589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184600,4909411350,8310,8310,8310,8310,7443
|
|
20231122,184500,4909411350,8310,8310,8310,8310,0
|
|
20231122,184400,4909411350,8310,8310,8310,8310,0
|
|
20231122,184300,4909411350,8310,8310,8310,8310,0
|
|
20231122,184200,4909411350,8310,8310,8310,8310,0
|
|
20231122,184100,4909411350,8310,8310,8310,8310,0
|
|
20231122,184000,4909411350,8310,8310,8310,8310,0
|
|
20231122,183900,4909411350,8310,8310,8310,8310,0
|
|
20231122,183800,4909411350,8310,8310,8310,8310,0
|
|
20231122,183700,4909411350,8310,8310,8310,8310,0
|
|
20231122,183600,4909411350,8310,8310,8310,8310,0
|
|
20231122,183500,4909411350,8310,8310,8310,8310,0
|
|
20231122,183400,4909411350,8310,8310,8310,8310,0
|
|
20231122,183300,4909411350,8310,8310,8310,8310,0
|
|
20231122,183200,4909411350,8310,8310,8310,8310,0
|
|
20231122,183100,4909411350,8310,8310,8310,8310,0
|
|
20231122,183000,4909411350,8310,8310,8310,8310,0
|
|
20231122,182900,4909411350,8310,8310,8310,8310,0
|
|
20231122,182800,4909411350,8310,8310,8310,8310,0
|
|
20231122,182700,4909411350,8310,8310,8310,8310,0
|
|
20231122,182600,4909411350,8310,8310,8310,8310,0
|
|
20231122,182500,4909411350,8310,8310,8310,8310,0
|
|
20231122,182400,4909411350,8310,8310,8310,8310,0
|
|
20231122,182300,4909411350,8310,8310,8310,8310,0
|
|
20231122,182200,4909411350,8310,8310,8310,8310,0
|
|
20231122,182100,4909411350,8310,8310,8310,8310,0
|
|
20231122,182000,4909411350,8310,8310,8310,8310,0
|
|
20231122,181900,4909411350,8310,8310,8310,8310,0
|
|
20231122,181800,4909411350,8310,8310,8310,8310,0
|
|
20231122,181700,4909411350,8310,8310,8310,8310,0
|
|
20231122,181600,4909411350,8310,8310,8310,8310,7443
|
|
20231122,181500,4909411350,8310,8310,8310,8310,0
|
|
20231122,181400,4909411350,8310,8310,8310,8310,0
|
|
20231122,181300,4909411350,8310,8310,8310,8310,0
|
|
20231122,181200,4909411350,8310,8310,8310,8310,0
|
|
20231122,181100,4909411350,8310,8310,8310,8310,0
|
|
20231122,181000,4909411350,8310,8310,8310,8310,0
|
|
20231122,180900,4909411350,8310,8310,8310,8310,0
|
|
20231122,180800,4909411350,8310,8310,8310,8310,0
|
|
20231122,180700,4909411350,8310,8310,8310,8310,0
|
|
20231122,180600,4909411350,8310,8310,8310,8310,0
|
|
20231122,180500,4909411350,8310,8310,8310,8310,0
|
|
20231122,180400,4909411350,8310,8310,8310,8310,0
|
|
20231122,180300,4909411350,8310,8310,8310,8310,0
|
|
20231122,180200,4909411350,8310,8310,8310,8310,0
|
|
20231122,180100,4909411350,8310,8310,8310,8310,0
|
|
20231122,180000,4909411350,8310,8310,8310,8310,0
|
|
20231122,175900,4909411350,8310,8310,8310,8310,0
|
|
20231122,175800,4909411350,8310,8310,8310,8310,0
|
|
20231122,175700,4909411350,8310,8310,8310,8310,0
|
|
20231122,175600,4909411350,8310,8310,8310,8310,0
|
|
20231122,175500,4909411350,8310,8310,8310,8310,0
|
|
20231122,175400,4909411350,8310,8310,8310,8310,0
|
|
20231122,175300,4909411350,8310,8310,8310,8310,0
|
|
20231122,175200,4909411350,8310,8310,8310,8310,0
|
|
20231122,175100,4909411350,8310,8310,8310,8310,0
|
|
20231122,175000,4909411350,8310,8310,8310,8310,0
|
|
20231122,174900,4909411350,8310,8310,8310,8310,0
|
|
20231122,174800,4909411350,8310,8310,8310,8310,0
|
|
20231122,174700,4909411350,8310,8310,8310,8310,0
|
|
20231122,174600,4909411350,8310,8310,8310,8310,7443
|
|
20231122,174500,4909411350,8310,8310,8310,8310,0
|
|
20231122,174400,4909411350,8310,8310,8310,8310,0
|
|
20231122,174300,4909411350,8310,8310,8310,8310,0
|
|
20231122,174200,4909411350,8310,8310,8310,8310,0
|
|
20231122,174100,4909411350,8310,8310,8310,8310,0
|
|
20231122,174000,4909411350,8310,8310,8310,8310,0
|
|
20231122,173900,4909411350,8310,8310,8310,8310,0
|
|
20231122,173800,4909411350,8310,8310,8310,8310,0
|
|
20231122,173700,4909411350,8310,8310,8310,8310,0
|
|
20231122,173600,4909411350,8310,8310,8310,8310,0
|
|
20231122,173500,4909411350,8310,8310,8310,8310,0
|
|
20231122,173400,4909411350,8310,8310,8310,8310,0
|
|
20231122,173300,4909411350,8310,8310,8310,8310,0
|
|
20231122,173200,4909411350,8310,8310,8310,8310,0
|
|
20231122,173100,4909411350,8310,8310,8310,8310,0
|
|
20231122,173000,4909411350,8310,8310,8310,8310,0
|
|
20231122,172900,4909411350,8310,8310,8310,8310,0
|
|
20231122,172800,4909411350,8310,8310,8310,8310,0
|
|
20231122,172700,4909411350,8310,8310,8310,8310,0
|
|
20231122,172600,4909411350,8310,8310,8310,8310,0
|
|
20231122,172500,4909411350,8310,8310,8310,8310,0
|
|
20231122,172400,4909411350,8310,8310,8310,8310,0
|
|
20231122,172300,4909411350,8310,8310,8310,8310,0
|
|
20231122,172200,4909411350,8310,8310,8310,8310,0
|
|
20231122,172100,4909411350,8310,8310,8310,8310,0
|
|
20231122,172000,4909411350,8310,8310,8310,8310,0
|
|
20231122,171900,4909411350,8310,8310,8310,8310,0
|
|
20231122,171800,4909411350,8310,8310,8310,8310,0
|
|
20231122,171700,4909411350,8310,8310,8310,8310,0
|
|
20231122,171600,4909411350,8310,8310,8310,8310,7443
|
|
20231122,171500,4909411350,8310,8310,8310,8310,0
|
|
20231122,171400,4909411350,8310,8310,8310,8310,0
|
|
20231122,171300,4909411350,8310,8310,8310,8310,0
|
|
20231122,171200,4909411350,8310,8310,8310,8310,0
|
|
20231122,171100,4909411350,8310,8310,8310,8310,0
|
|
20231122,171000,4909411350,8310,8310,8310,8310,0
|
|
20231122,170900,4909411350,8310,8310,8310,8310,0
|
|
20231122,170800,4909411350,8310,8310,8310,8310,0
|
|
20231122,170700,4909411350,8310,8310,8310,8310,0
|
|
20231122,170600,4909411350,8310,8310,8310,8310,0
|
|
20231122,170500,4909411350,8310,8310,8310,8310,0
|
|
20231122,170400,4909411350,8310,8310,8310,8310,0
|
|
20231122,170300,4909411350,8310,8310,8310,8310,0
|
|
20231122,170200,4909411350,8310,8310,8310,8310,0
|
|
20231122,170100,4909411350,8310,8310,8310,8310,0
|
|
20231122,170000,4909411350,8310,8310,8310,8310,0
|
|
20231122,165900,4909411350,8310,8310,8310,8310,0
|
|
20231122,165800,4909411350,8310,8310,8310,8310,0
|
|
20231122,165700,4909411350,8310,8310,8310,8310,0
|
|
20231122,165600,4909411350,8310,8310,8310,8310,0
|
|
20231122,165500,4909411350,8310,8310,8310,8310,0
|
|
20231122,165400,4909411350,8310,8310,8310,8310,0
|
|
20231122,165300,4909411350,8310,8310,8310,8310,0
|
|
20231122,165200,4909411350,8310,8310,8310,8310,0
|
|
20231122,165100,4909411350,8310,8310,8310,8310,0
|
|
20231122,165000,4909411350,8310,8310,8310,8310,0
|
|
20231122,164900,4909411350,8310,8310,8310,8310,0
|
|
20231122,164800,4909411350,8310,8310,8310,8310,0
|
|
20231122,164700,4909411350,8310,8310,8310,8310,0
|
|
20231122,164600,4909411350,8310,8310,8310,8310,7443
|
|
20231122,164500,4909411350,8310,8310,8310,8310,0
|
|
20231122,164400,4909411350,8310,8310,8310,8310,0
|
|
20231122,164300,4909411350,8310,8310,8310,8310,0
|
|
20231122,164200,4909411350,8310,8310,8310,8310,0
|
|
20231122,164100,4909411350,8310,8310,8310,8310,0
|
|
20231122,164000,4909411350,8310,8310,8310,8310,0
|
|
20231122,163900,4909411350,8310,8310,8310,8310,0
|
|
20231122,163800,4909411350,8310,8310,8310,8310,0
|
|
20231122,163700,4909411350,8310,8310,8310,8310,0
|
|
20231122,163600,4909411350,8310,8310,8310,8310,0
|
|
20231122,163500,4909411350,8310,8310,8310,8310,0
|
|
20231122,163400,4909411350,8310,8310,8310,8310,0
|
|
20231122,163300,4909411350,8310,8310,8310,8310,0
|
|
20231122,163200,4909411350,8310,8310,8310,8310,0
|
|
20231122,163100,4909411350,8310,8310,8310,8310,0
|
|
20231122,163000,4909411350,8310,8310,8310,8310,0
|
|
20231122,162900,4909411350,8310,8310,8310,8310,0
|
|
20231122,162800,4909411350,8310,8310,8310,8310,0
|
|
20231122,162700,4909411350,8310,8310,8310,8310,0
|
|
20231122,162600,4909411350,8310,8310,8310,8310,0
|
|
20231122,162500,4909411350,8310,8310,8310,8310,0
|
|
20231122,162400,4909411350,8310,8310,8310,8310,0
|
|
20231122,162300,4909411350,8310,8310,8310,8310,0
|
|
20231122,162200,4909411350,8310,8310,8310,8310,0
|
|
20231122,162100,4909411350,8310,8310,8310,8310,0
|
|
20231122,162000,4909411350,8310,8310,8310,8310,0
|
|
20231122,161900,4909411350,8310,8310,8310,8310,0
|
|
20231122,161800,4909411350,8310,8310,8310,8310,0
|
|
20231122,161700,4909411350,8310,8310,8310,8310,0
|
|
20231122,161600,4909411350,8310,8310,8310,8310,7443
|
|
20231122,161500,4909411350,8310,8310,8310,8310,0
|
|
20231122,161400,4909411350,8310,8310,8310,8310,0
|
|
20231122,161300,4909411350,8310,8310,8310,8310,0
|
|
20231122,161200,4909411350,8310,8310,8310,8310,0
|
|
20231122,161100,4909411350,8310,8310,8310,8310,0
|
|
20231122,161000,4909411350,8310,8310,8310,8310,0
|
|
20231122,160900,4909411350,8310,8310,8310,8310,0
|
|
20231122,160800,4909411350,8310,8310,8310,8310,0
|
|
20231122,160700,4909411350,8310,8310,8310,8310,0
|
|
20231122,160600,4909411350,8310,8310,8310,8310,0
|
|
20231122,160500,4909411350,8310,8310,8310,8310,0
|
|
20231122,160400,4909411350,8310,8310,8310,8310,0
|
|
20231122,160300,4909411350,8310,8310,8310,8310,0
|
|
20231122,160200,4909411350,8310,8310,8310,8310,0
|
|
20231122,160100,4909411350,8310,8310,8310,8310,0
|
|
20231122,160000,4909411350,8310,8310,8310,8310,0
|
|
20231122,155900,4909411350,8310,8310,8310,8310,0
|
|
20231122,155800,4909411350,8310,8310,8310,8310,0
|
|
20231122,155700,4909411350,8310,8310,8310,8310,0
|
|
20231122,155600,4909411350,8310,8310,8310,8310,0
|
|
20231122,155500,4909411350,8310,8310,8310,8310,0
|
|
20231122,155400,4909411350,8310,8310,8310,8310,0
|
|
20231122,155300,4909411350,8310,8310,8310,8310,0
|
|
20231122,155200,4909411350,8310,8310,8310,8310,0
|
|
20231122,155100,4909411350,8310,8310,8310,8310,0
|
|
20231122,155000,4909411350,8310,8310,8310,8310,0
|
|
20231122,154900,4909411350,8310,8310,8310,8310,0
|
|
20231122,154800,4909411350,8310,8310,8310,8310,0
|
|
20231122,154700,4909411350,8310,8310,8310,8310,0
|
|
20231122,154600,4909411350,8310,8310,8310,8310,7443
|
|
20231122,154500,4909411350,8310,8310,8310,8310,0
|
|
20231122,154400,4909411350,8310,8310,8310,8310,0
|
|
20231122,154300,4909411350,8310,8310,8310,8310,0
|
|
20231122,154200,4909411350,8310,8310,8310,8310,0
|
|
20231122,154100,4909411350,8310,8310,8310,8310,0
|
|
20231122,154000,4909411350,8310,8310,8310,8310,0
|
|
20231122,153900,4909411350,8310,8310,8310,8310,0
|
|
20231122,153800,4909411350,8310,8310,8310,8310,0
|
|
20231122,153700,4909411350,8310,8310,8310,8310,0
|
|
20231122,153600,4909411350,8310,8310,8310,8310,0
|
|
20231122,153500,4909411350,8310,8310,8310,8310,0
|
|
20231122,153400,4909411350,8310,8310,8310,8310,0
|
|
20231122,153300,4909411350,8310,8310,8310,8310,0
|
|
20231122,153200,4909411350,8310,8310,8310,8310,0
|
|
20231122,153100,4909411350,8310,8310,8310,8310,0
|
|
20231122,153000,4909411350,8310,8310,8310,8310,7443
|
|
20231122,152900,4847560020,8310,8310,8310,8310,0
|
|
20231122,152800,4847560020,8310,8310,8310,8310,0
|
|
20231122,152700,4847560020,8310,8310,8310,8310,0
|
|
20231122,152600,4847560020,8310,8310,8310,8310,0
|
|
20231122,152500,4847560020,8310,8310,8310,8310,0
|
|
20231122,152400,4847560020,8310,8310,8310,8310,0
|
|
20231122,152300,4847560020,8310,8310,8310,8310,0
|
|
20231122,152200,4847560020,8310,8310,8310,8310,0
|
|
20231122,152100,4847560020,8310,8310,8310,8310,0
|
|
20231122,152000,4847560020,8310,8310,8310,8310,0
|
|
20231122,151900,4847560020,8310,8300,8310,8290,889
|
|
20231122,151800,4840183980,8300,8300,8320,8290,927
|
|
20231122,151700,4832479610,8320,8300,8320,8300,502
|
|
20231122,151600,4828312990,8320,8310,8330,8300,646
|
|
20231122,151500,4822946450,8310,8320,8330,8310,423
|
|
20231122,151400,4819427140,8320,8300,8320,8300,9
|
|
20231122,151300,4819352400,8280,8280,8280,8270,397
|
|
20231122,151200,4816065900,8270,8280,8280,8270,1635
|
|
20231122,151100,4802538690,8280,8270,8280,8270,1631
|
|
20231122,151000,4789047960,8280,8290,8300,8270,1828
|
|
20231122,150900,4773901200,8300,8300,8310,8290,706
|
|
20231122,150800,4768042370,8310,8320,8320,8300,2870
|
|
20231122,150700,4744201010,8320,8320,8340,8310,697
|
|
20231122,150600,4738400720,8340,8330,8340,8320,1572
|
|
20231122,150500,4725309470,8340,8330,8340,8320,1005
|
|
20231122,150400,4716945350,8330,8320,8330,8310,555
|
|
20231122,150300,4712327730,8320,8320,8330,8310,736
|
|
20231122,150200,4706203180,8340,8320,8340,8320,1954
|
|
20231122,150100,4689931440,8320,8330,8330,8320,199
|
|
20231122,150000,4688274650,8330,8330,8330,8310,1314
|
|
20231122,145900,4677333460,8330,8310,8350,8310,271
|
|
20231122,145800,4675076310,8300,8290,8300,8290,1165
|
|
20231122,145700,4665412110,8290,8290,8300,8290,738
|
|
20231122,145600,4659287820,8300,8320,8320,8290,1722
|
|
20231122,145500,4644994140,8320,8290,8330,8290,2957
|
|
20231122,145400,4620398800,8300,8290,8370,8290,1100
|
|
20231122,145300,4611265160,8280,8280,8280,8280,129
|
|
20231122,145200,4610197040,8290,8260,8290,8260,1177
|
|
20231122,145100,4600463430,8260,8270,8270,8260,104
|
|
20231122,145000,4599604260,8270,8260,8270,8260,6
|
|
20231122,144900,4599554670,8270,8260,8270,8260,17
|
|
20231122,144800,4599414210,8270,8250,8270,8250,1062
|
|
20231122,144700,4590649100,8260,8260,8260,8250,68
|
|
20231122,144600,4590087930,8260,8250,8260,8250,586
|
|
20231122,144500,4585253420,8260,8260,8260,8250,959
|
|
20231122,144400,4577341070,8260,8250,8260,8250,324
|
|
20231122,144300,4574668030,8260,8250,8260,8250,175
|
|
20231122,144200,4573223730,8260,8250,8260,8250,1253
|
|
20231122,144100,4562874340,8260,8260,8260,8250,818
|
|
20231122,144000,4556122900,8260,8260,8270,8260,350
|
|
20231122,143900,4553231890,8260,8280,8280,8260,1863
|
|
20231122,143800,4537834540,8280,8270,8280,8270,220
|
|
20231122,143700,4536013320,8270,8270,8280,8270,278
|
|
20231122,143600,4533713010,8280,8270,8280,8270,71
|
|
20231122,143500,4533125410,8280,8280,8280,8280,60
|
|
20231122,143400,4532628610,8270,8290,8290,8270,386
|
|
20231122,143300,4529436350,8280,8280,8290,8270,1019
|
|
20231122,143200,4521008430,8290,8290,8290,8280,176
|
|
20231122,143100,4519550070,8280,8300,8300,8270,8483
|
|
20231122,143000,4449234130,8310,8300,8310,8300,154
|
|
20231122,142900,4447954870,8300,8300,8300,8290,992
|
|
20231122,142800,4439728980,8300,8300,8300,8290,339
|
|
20231122,142700,4436915500,8300,8300,8300,8300,809
|
|
20231122,142600,4430200800,8310,8300,8310,8300,62
|
|
20231122,142500,4429686180,8300,8310,8310,8300,277
|
|
20231122,142400,4427386310,8310,8310,8310,8310,704
|
|
20231122,142300,4421536070,8300,8320,8320,8300,963
|
|
20231122,142200,4413542340,8300,8300,8340,8300,1414
|
|
20231122,142100,4401777140,8320,8310,8320,8310,56
|
|
20231122,142000,4401311730,8340,8300,8380,8300,2900
|
|
20231122,141900,4377110640,8300,8320,8320,8300,1541
|
|
20231122,141800,4364305900,8320,8320,8320,8320,84
|
|
20231122,141700,4363607020,8320,8310,8330,8310,425
|
|
20231122,141600,4360072040,8310,8320,8320,8310,165
|
|
20231122,141500,4358700850,8310,8320,8320,8310,67
|
|
20231122,141400,4358144010,8310,8300,8320,8300,488
|
|
20231122,141300,4354090950,8300,8300,8300,8300,1336
|
|
20231122,141200,4343002150,8310,8310,8310,8300,137
|
|
20231122,141100,4341863880,8300,8330,8330,8300,893
|
|
20231122,141000,4334439190,8320,8300,8330,8300,2141
|
|
20231122,140900,4316643660,8310,8310,8310,8300,1132
|
|
20231122,140800,4307247800,8310,8310,8310,8300,750
|
|
20231122,140700,4301018260,8300,8310,8310,8300,460
|
|
20231122,140600,4297200230,8310,8310,8310,8300,669
|
|
20231122,140500,4291641830,8310,8300,8310,8300,1586
|
|
20231122,140400,4278478000,8300,8300,8310,8300,689
|
|
20231122,140300,4272759200,8310,8300,8310,8300,602
|
|
20231122,140200,4267762510,8310,8310,8320,8300,3104
|
|
20231122,140100,4241989740,8310,8330,8340,8310,1978
|
|
20231122,140000,4225527770,8340,8350,8350,8330,1660
|
|
20231122,135900,4211689420,8350,8340,8350,8340,243
|
|
20231122,135800,4209661140,8350,8340,8350,8340,129
|
|
20231122,135700,4208584770,8350,8340,8350,8340,289
|
|
20231122,135600,4206173690,8340,8350,8360,8330,1840
|
|
20231122,135500,4190818650,8360,8380,8380,8350,3378
|
|
20231122,135400,4162549960,8390,8390,8400,8380,1405
|
|
20231122,135300,4150762110,8390,8380,8400,8370,5995
|
|
20231122,135200,4100537000,8390,8380,8400,8380,3452
|
|
20231122,135100,4071584420,8370,8370,8380,8370,1379
|
|
20231122,135000,4060037940,8380,8390,8390,8370,6139
|
|
20231122,134900,4008567980,8400,8400,8410,8390,4055
|
|
20231122,134800,3974526970,8400,8400,8410,8390,7639
|
|
20231122,134700,3910393830,8400,8400,8420,8390,11451
|
|
20231122,134600,3814201400,8390,8380,8400,8380,7619
|
|
20231122,134500,3750232630,8380,8380,8390,8370,4620
|
|
20231122,134400,3711513230,8380,8320,8380,8320,15766
|
|
20231122,134300,3580015410,8330,8320,8330,8320,19
|
|
20231122,134200,3579857310,8320,8330,8330,8320,289
|
|
20231122,134100,3577452510,8330,8330,8330,8320,2036
|
|
20231122,134000,3560500850,8320,8310,8320,8310,724
|
|
20231122,133900,3554477220,8320,8310,8320,8310,34
|
|
20231122,133800,3554194600,8320,8320,8320,8310,753
|
|
20231122,133700,3547930960,8320,8330,8330,8310,67
|
|
20231122,133600,3547374000,8310,8310,8330,8310,6650
|
|
20231122,133500,3492080030,8310,8310,8310,8300,185
|
|
20231122,133400,3490544490,8310,8300,8310,8300,3120
|
|
20231122,133300,3464648430,8310,8300,8310,8300,65
|
|
20231122,133200,3464108880,8300,8310,8310,8300,655
|
|
20231122,133100,3458668980,8310,8310,8310,8310,150
|
|
20231122,133000,3457422480,8310,8310,8310,8310,430
|
|
20231122,132900,3453849180,8320,8320,8320,8310,961
|
|
20231122,132800,3445854780,8310,8300,8310,8300,2340
|
|
20231122,132700,3426410380,8300,8300,8300,8300,587
|
|
20231122,132600,3421538280,8310,8310,8310,8310,0
|
|
20231122,132500,3421538280,8310,8300,8310,8300,731
|
|
20231122,132400,3415470090,8300,8300,8300,8300,790
|
|
20231122,132300,3408913090,8300,8300,8300,8300,0
|
|
20231122,132200,3408913090,8300,8290,8300,8290,464
|
|
20231122,132100,3405063200,8290,8290,8290,8290,765
|
|
20231122,132000,3398721350,8280,8300,8300,8280,64
|
|
20231122,131900,3398190210,8290,8290,8290,8280,1885
|
|
20231122,131800,3382580540,8280,8290,8290,8280,590
|
|
20231122,131700,3377692560,8280,8290,8290,8280,355
|
|
20231122,131600,3374752320,8290,8300,8300,8290,32
|
|
20231122,131500,3374487020,8300,8290,8300,8280,259
|
|
20231122,131400,3372341590,8290,8290,8300,8290,282
|
|
20231122,131300,3370002310,8290,8290,8290,8290,50
|
|
20231122,131200,3369587810,8290,8280,8290,8280,789
|
|
20231122,131100,3363047020,8270,8280,8280,8270,26
|
|
20231122,131000,3362831990,8270,8280,8280,8270,36
|
|
20231122,130900,3362534050,8280,8280,8290,8270,523
|
|
20231122,130800,3358203520,8280,8280,8280,8270,338
|
|
20231122,130700,3355408030,8280,8280,8280,8270,3461
|
|
20231122,130600,3326779580,8290,8280,8290,8280,171
|
|
20231122,130500,3325363090,8290,8290,8290,8290,12
|
|
20231122,130400,3325263610,8290,8290,8290,8290,128
|
|
20231122,130300,3324202490,8290,8290,8290,8280,1474
|
|
20231122,130200,3311986330,8300,8300,8300,8290,22
|
|
20231122,130100,3311803760,8300,8300,8310,8300,27
|
|
20231122,130000,3311579550,8310,8290,8310,8290,11
|
|
20231122,125900,3311488160,8310,8290,8310,8290,818
|
|
20231122,125800,3304702680,8300,8300,8300,8300,23
|
|
20231122,125700,3304511780,8300,8290,8300,8280,122
|
|
20231122,125600,3303501530,8280,8290,8290,8280,1371
|
|
20231122,125500,3292148610,8310,8270,8310,8270,5157
|
|
20231122,125400,3249448300,8260,8260,8260,8260,363
|
|
20231122,125300,3246449920,8250,8270,8280,8250,474
|
|
20231122,125200,3242533140,8280,8280,8280,8270,2796
|
|
20231122,125100,3219395460,8280,8280,8280,8280,0
|
|
20231122,125000,3219395460,8280,8280,8280,8280,21
|
|
20231122,124900,3219221580,8280,8280,8280,8280,16
|
|
20231122,124800,3219089100,8280,8280,8280,8280,2068
|
|
20231122,124700,3201966060,8280,8280,8280,8280,100
|
|
20231122,124600,3201138060,8290,8300,8300,8290,2797
|
|
20231122,124500,3177938600,8300,8300,8300,8300,227
|
|
20231122,124400,3176054500,8310,8300,8310,8300,109
|
|
20231122,124300,3175149700,8300,8290,8300,8290,162
|
|
20231122,124200,3173806710,8310,8310,8310,8290,2125
|
|
20231122,124100,3156167520,8320,8310,8320,8310,894
|
|
20231122,124000,3148732360,8290,8300,8310,8290,2877
|
|
20231122,123900,3124852000,8300,8300,8310,8290,3770
|
|
20231122,123800,3093573700,8300,8280,8300,8280,889
|
|
20231122,123700,3086209800,8280,8280,8280,8280,226
|
|
20231122,123600,3084338520,8280,8280,8280,8280,4
|
|
20231122,123500,3084305400,8270,8280,8280,8270,460
|
|
20231122,123400,3080496610,8270,8280,8280,8270,26
|
|
20231122,123300,3080281340,8270,8270,8280,8270,239
|
|
20231122,123200,3078304790,8270,8280,8280,8270,112
|
|
20231122,123100,3077378500,8260,8280,8280,8260,436
|
|
20231122,123000,3073774740,8280,8280,8280,8280,10
|
|
20231122,122900,3073691940,8270,8270,8270,8270,1106
|
|
20231122,122800,3064545320,8270,8270,8270,8270,356
|
|
20231122,122700,3061601200,8280,8280,8280,8280,0
|
|
20231122,122600,3061601200,8280,8280,8280,8280,0
|
|
20231122,122500,3061601200,8280,8290,8290,8270,983
|
|
20231122,122400,3053457590,8300,8300,8300,8300,156
|
|
20231122,122300,3052162790,8300,8300,8300,8300,25
|
|
20231122,122200,3051955290,8300,8310,8310,8300,358
|
|
20231122,122100,3048983870,8300,8300,8300,8300,1580
|
|
20231122,122000,3035869870,8300,8300,8300,8300,1209
|
|
20231122,121900,3025835170,8290,8300,8300,8290,279
|
|
20231122,121800,3023520560,8290,8300,8300,8290,147
|
|
20231122,121700,3022300660,8290,8290,8290,8290,493
|
|
20231122,121600,3018213690,8280,8280,8280,8280,134
|
|
20231122,121500,3017104170,8280,8280,8280,8280,100
|
|
20231122,121400,3016276170,8280,8290,8290,8280,302
|
|
20231122,121300,3013773590,8290,8280,8290,8280,421
|
|
20231122,121200,3010287510,8280,8280,8280,8280,269
|
|
20231122,121100,3008060190,8280,8260,8280,8260,4095
|
|
20231122,121000,2974221380,8250,8250,8250,8250,1298
|
|
20231122,120900,2963512880,8250,8250,8250,8250,67
|
|
20231122,120800,2962960130,8240,8240,8240,8240,98
|
|
20231122,120700,2962152610,8230,8250,8250,8230,166
|
|
20231122,120600,2960784630,8250,8250,8250,8250,0
|
|
20231122,120500,2960784630,8250,8250,8250,8250,1083
|
|
20231122,120400,2951849880,8230,8250,8250,8230,907
|
|
20231122,120300,2944367730,8250,8250,8250,8250,1028
|
|
20231122,120200,2935886730,8260,8250,8260,8250,183
|
|
20231122,120100,2934376930,8250,8240,8250,8240,423
|
|
20231122,120000,2930887190,8230,8230,8230,8230,213
|
|
20231122,115900,2929134200,8230,8240,8240,8230,238
|
|
20231122,115800,2927173260,8240,8250,8250,8240,15
|
|
20231122,115700,2927049610,8250,8250,8250,8250,0
|
|
20231122,115600,2927049610,8250,8240,8250,8240,137
|
|
20231122,115500,2925920230,8240,8240,8240,8220,2468
|
|
20231122,115400,2905609540,8250,8250,8250,8250,1
|
|
20231122,115300,2905601290,8250,8250,8250,8250,23
|
|
20231122,115200,2905411540,8250,8240,8250,8240,6
|
|
20231122,115100,2905362090,8250,8240,8250,8240,32
|
|
20231122,115000,2905098300,8240,8230,8240,8230,374
|
|
20231122,114900,2902018040,8230,8250,8250,8230,2000
|
|
20231122,114800,2885550460,8260,8260,8260,8250,166
|
|
20231122,114700,2884179810,8260,8250,8260,8250,31
|
|
20231122,114600,2883924050,8250,8250,8250,8250,230
|
|
20231122,114500,2882026550,8250,8250,8260,8250,265
|
|
20231122,114400,2879840290,8260,8260,8260,8260,190
|
|
20231122,114300,2878270890,8260,8250,8260,8250,287
|
|
20231122,114200,2875903130,8250,8250,8250,8250,110
|
|
20231122,114100,2874995630,8250,8240,8250,8240,6
|
|
20231122,114000,2874946160,8250,8270,8270,8230,3173
|
|
20231122,113900,2848779700,8270,8290,8290,8260,797
|
|
20231122,113800,2842189370,8290,8270,8290,8260,827
|
|
20231122,113700,2835348070,8270,8250,8270,8250,150
|
|
20231122,113600,2834109060,8260,8260,8260,8250,7
|
|
20231122,113500,2834051270,8250,8240,8250,8240,226
|
|
20231122,113400,2832186790,8250,8230,8250,8230,378
|
|
20231122,113300,2829072070,8240,8220,8240,8220,87
|
|
20231122,113200,2828356050,8230,8240,8240,8220,87
|
|
20231122,113100,2827639630,8240,8240,8240,8240,29
|
|
20231122,113000,2827400670,8220,8220,8220,8220,866
|
|
20231122,112900,2820282150,8220,8220,8230,8220,1725
|
|
20231122,112800,2806101350,8220,8230,8230,8220,260
|
|
20231122,112700,2803961640,8230,8240,8240,8230,56
|
|
20231122,112600,2803500540,8220,8240,8240,8220,2230
|
|
20231122,112500,2785161550,8230,8240,8240,8230,125
|
|
20231122,112400,2784132140,8240,8240,8240,8240,0
|
|
20231122,112300,2784132140,8240,8240,8240,8240,853
|
|
20231122,112200,2777103420,8240,8240,8240,8230,442
|
|
20231122,112100,2773465540,8240,8230,8240,8230,59
|
|
20231122,112000,2772979760,8220,8230,8230,8220,313
|
|
20231122,111900,2770403980,8240,8240,8240,8240,147
|
|
20231122,111800,2769192700,8240,8240,8240,8240,395
|
|
20231122,111700,2765937900,8240,8240,8240,8240,103
|
|
20231122,111600,2765089180,8240,8260,8260,8240,428
|
|
20231122,111500,2761560240,8250,8250,8260,8250,348
|
|
20231122,111400,2758687940,8240,8240,8240,8240,0
|
|
20231122,111300,2758687940,8240,8240,8240,8240,1539
|
|
20231122,111200,2746006580,8230,8230,8240,8220,3646
|
|
20231122,111100,2715984060,8230,8230,8230,8220,1199
|
|
20231122,111000,2706121290,8230,8240,8240,8230,599
|
|
20231122,110900,2701191020,8240,8240,8240,8230,344
|
|
20231122,110800,2698358480,8230,8230,8230,8230,1
|
|
20231122,110700,2698350250,8230,8230,8250,8230,5832
|
|
20231122,110600,2650311810,8230,8230,8230,8230,1276
|
|
20231122,110500,2639810330,8230,8230,8240,8220,2958
|
|
20231122,110400,2615482300,8240,8240,8240,8230,1762
|
|
20231122,110300,2600980930,8250,8240,8250,8240,923
|
|
20231122,110200,2593375390,8240,8250,8250,8240,332
|
|
20231122,110100,2590638710,8270,8240,8270,8240,715
|
|
20231122,110000,2584742100,8240,8240,8240,8240,1751
|
|
20231122,105900,2570313860,8250,8280,8280,8250,6352
|
|
20231122,105800,2517846880,8280,8280,8280,8280,5
|
|
20231122,105700,2517805480,8280,8280,8280,8280,60
|
|
20231122,105600,2517308680,8280,8280,8280,8280,104
|
|
20231122,105500,2516447560,8290,8280,8290,8280,74
|
|
20231122,105400,2515834790,8280,8280,8280,8280,28
|
|
20231122,105300,2515602950,8280,8270,8280,8270,744
|
|
20231122,105200,2509445350,8270,8270,8280,8270,456
|
|
20231122,105100,2505674110,8260,8270,8270,8260,22
|
|
20231122,105000,2505492250,8280,8290,8290,8280,208
|
|
20231122,104900,2503769990,8280,8280,8290,8280,337
|
|
20231122,104800,2500979610,8280,8270,8280,8250,627
|
|
20231122,104700,2495796650,8270,8270,8280,8270,233
|
|
20231122,104600,2493869720,8270,8290,8290,8270,59
|
|
20231122,104500,2493381680,8270,8280,8290,8270,1312
|
|
20231122,104400,2482519110,8290,8280,8290,8280,163
|
|
20231122,104300,2481169400,8280,8280,8290,8280,812
|
|
20231122,104200,2474445520,8280,8270,8290,8270,2573
|
|
20231122,104100,2453128290,8270,8270,8270,8270,1247
|
|
20231122,104000,2442815600,8270,8260,8270,8260,260
|
|
20231122,103900,2440667530,8260,8260,8270,8260,704
|
|
20231122,103800,2434852470,8240,8260,8280,8240,2604
|
|
20231122,103700,2413322020,8240,8230,8260,8230,902
|
|
20231122,103600,2405889500,8240,8230,8240,8220,1625
|
|
20231122,103500,2392511190,8240,8220,8240,8220,453
|
|
20231122,103400,2388785270,8230,8240,8240,8230,3300
|
|
20231122,103300,2361623160,8240,8250,8250,8240,845
|
|
20231122,103200,2354660060,8250,8250,8260,8240,681
|
|
20231122,103100,2349041720,8250,8260,8260,8250,11
|
|
20231122,103000,2348950870,8260,8260,8260,8250,308
|
|
20231122,102900,2346408000,8260,8260,8260,8240,2369
|
|
20231122,102800,2326863510,8260,8250,8270,8250,1421
|
|
20231122,102700,2315127170,8250,8260,8260,8250,160
|
|
20231122,102600,2313807130,8260,8250,8260,8240,563
|
|
20231122,102500,2309163260,8250,8260,8260,8240,3334
|
|
20231122,102400,2281664270,8260,8270,8280,8260,474
|
|
20231122,102300,2277747800,8280,8250,8280,8250,595
|
|
20231122,102200,2272828660,8260,8310,8310,8250,4600
|
|
20231122,102100,2234672750,8310,8310,8320,8310,513
|
|
20231122,102000,2230409710,8310,8310,8320,8310,1259
|
|
20231122,101900,2219947220,8310,8330,8330,8300,2676
|
|
20231122,101800,2197700510,8330,8330,8340,8320,3602
|
|
20231122,101700,2167689880,8330,8300,8330,8300,7020
|
|
20231122,101600,2109381180,8290,8290,8300,8290,2999
|
|
20231122,101500,2084519340,8290,8310,8320,8290,4396
|
|
20231122,101400,2048022000,8300,8300,8310,8300,1229
|
|
20231122,101300,2037816040,8300,8340,8340,8300,7502
|
|
20231122,101200,1975366000,8340,8320,8340,8320,4017
|
|
20231122,101100,1941894420,8330,8300,8330,8300,9956
|
|
20231122,101000,1859161040,8300,8290,8300,8290,1865
|
|
20231122,100900,1843696760,8290,8280,8300,8280,724
|
|
20231122,100800,1837695510,8280,8270,8280,8270,549
|
|
20231122,100700,1833151260,8280,8280,8280,8280,38
|
|
20231122,100600,1832836620,8280,8280,8290,8280,903
|
|
20231122,100500,1825359770,8260,8260,8270,8260,700
|
|
20231122,100400,1819575670,8270,8280,8280,8250,977
|
|
20231122,100300,1811508720,8280,8230,8280,8230,10723
|
|
20231122,100200,1722969200,8240,8240,8250,8220,2555
|
|
20231122,100100,1701953680,8230,8220,8230,8220,766
|
|
20231122,100000,1695654000,8230,8230,8230,8210,836
|
|
20231122,095900,1688780170,8230,8210,8240,8210,736
|
|
20231122,095800,1682733930,8210,8260,8260,8210,6416
|
|
20231122,095700,1629999460,8250,8230,8260,8230,947
|
|
20231122,095600,1622191160,8240,8210,8240,8210,1546
|
|
20231122,095500,1609477670,8220,8240,8250,8210,5278
|
|
20231122,095400,1566054280,8250,8290,8290,8250,7653
|
|
20231122,095300,1502778730,8290,8280,8290,8270,4303
|
|
20231122,095200,1467137170,8280,8280,8290,8270,3479
|
|
20231122,095100,1438340050,8280,8290,8290,8280,2351
|
|
20231122,095000,1418868280,8280,8260,8280,8250,4278
|
|
20231122,094900,1383496070,8250,8220,8250,8220,2338
|
|
20231122,094800,1364226780,8210,8230,8240,8210,1928
|
|
20231122,094700,1348387510,8230,8220,8230,8210,1217
|
|
20231122,094600,1338385800,8220,8230,8230,8210,612
|
|
20231122,094500,1333356370,8230,8230,8240,8180,11782
|
|
20231122,094400,1236679370,8230,8230,8250,8220,1499
|
|
20231122,094300,1224334470,8220,8250,8250,8210,1673
|
|
20231122,094200,1210567820,8250,8250,8250,8240,1547
|
|
20231122,094100,1197809010,8260,8230,8260,8230,3005
|
|
20231122,094000,1173027080,8240,8230,8240,8230,408
|
|
20231122,093900,1169667220,8240,8220,8240,8200,2719
|
|
20231122,093800,1147308010,8200,8220,8220,8200,338
|
|
20231122,093700,1144533580,8220,8220,8220,8200,2214
|
|
20231122,093600,1126376560,8210,8210,8220,8200,485
|
|
20231122,093500,1122397170,8210,8220,8220,8200,3356
|
|
20231122,093400,1094825280,8230,8230,8230,8230,441
|
|
20231122,093300,1091195850,8230,8230,8240,8220,631
|
|
20231122,093200,1086002620,8230,8240,8240,8220,500
|
|
20231122,093100,1081888530,8230,8220,8240,8220,1719
|
|
20231122,093000,1067749060,8230,8240,8240,8230,1139
|
|
20231122,092900,1058363810,8240,8260,8260,8240,2272
|
|
20231122,092800,1039610760,8260,8220,8260,8210,4552
|
|
20231122,092700,1002106940,8220,8200,8220,8200,1435
|
|
20231122,092600,990319690,8220,8220,8230,8210,2094
|
|
20231122,092500,973113250,8230,8190,8240,8190,4523
|
|
20231122,092400,935942650,8190,8190,8200,8180,252
|
|
20231122,092300,933878250,8190,8170,8190,8160,3657
|
|
20231122,092200,904006090,8170,8170,8170,8170,149
|
|
20231122,092100,902788760,8170,8160,8170,8160,224
|
|
20231122,092000,900960750,8160,8150,8230,8150,1846
|
|
20231122,091900,885873980,8140,8190,8190,8140,992
|
|
20231122,091800,877776920,8230,8140,8230,8130,5549
|
|
20231122,091700,832471080,8140,8140,8140,8130,418
|
|
20231122,091600,829068600,8140,8140,8140,8130,2614
|
|
20231122,091500,807790970,8140,8120,8140,8120,2482
|
|
20231122,091400,787618080,8120,8120,8130,8110,6939
|
|
20231122,091300,731269240,8130,8140,8150,8120,1936
|
|
20231122,091200,715521130,8140,8180,8200,8110,11561
|
|
20231122,091100,621265190,8180,8140,8180,8130,6447
|
|
20231122,091000,568720640,8150,8150,8200,8140,12698
|
|
20231122,090900,464944570,8150,8140,8170,8130,1036
|
|
20231122,090800,456505680,8120,8130,8140,8120,5520
|
|
20231122,090700,411613390,8120,8120,8170,8120,3930
|
|
20231122,090600,379599090,8120,8140,8140,8120,4051
|
|
20231122,090500,346680370,8140,8140,8200,8140,2614
|
|
20231122,090400,325334860,8140,8070,8160,8070,4173
|
|
20231122,090300,291416250,8110,8100,8110,8060,3550
|
|
20231122,090200,262720850,8110,8070,8130,8040,8204
|
|
20231122,090100,196408340,8070,8100,8100,8020,8863
|
|
20231122,090000,124938770,8050,8210,8250,8010,15386
|