670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,200700,1346405880,11560,11560,11560,11560,1812
|
|
20231122,200600,1346405880,11560,11560,11560,11560,0
|
|
20231122,200500,1346405880,11560,11560,11560,11560,0
|
|
20231122,200400,1346405880,11560,11560,11560,11560,0
|
|
20231122,200300,1346405880,11560,11560,11560,11560,0
|
|
20231122,200200,1346405880,11560,11560,11560,11560,0
|
|
20231122,200100,1346405880,11560,11560,11560,11560,0
|
|
20231122,200000,1346405880,11560,11560,11560,11560,0
|
|
20231122,195900,1346405880,11560,11560,11560,11560,0
|
|
20231122,195800,1346405880,11560,11560,11560,11560,0
|
|
20231122,195700,1346405880,11560,11560,11560,11560,0
|
|
20231122,195600,1346405880,11560,11560,11560,11560,0
|
|
20231122,195500,1346405880,11560,11560,11560,11560,0
|
|
20231122,195400,1346405880,11560,11560,11560,11560,0
|
|
20231122,195300,1346405880,11560,11560,11560,11560,0
|
|
20231122,195200,1346405880,11560,11560,11560,11560,0
|
|
20231122,195100,1346405880,11560,11560,11560,11560,0
|
|
20231122,195000,1346405880,11560,11560,11560,11560,0
|
|
20231122,194900,1346405880,11560,11560,11560,11560,0
|
|
20231122,194800,1346405880,11560,11560,11560,11560,0
|
|
20231122,194700,1346405880,11560,11560,11560,11560,0
|
|
20231122,194600,1346405880,11560,11560,11560,11560,0
|
|
20231122,194500,1346405880,11560,11560,11560,11560,0
|
|
20231122,194400,1346405880,11560,11560,11560,11560,0
|
|
20231122,194300,1346405880,11560,11560,11560,11560,0
|
|
20231122,194200,1346405880,11560,11560,11560,11560,0
|
|
20231122,194100,1346405880,11560,11560,11560,11560,0
|
|
20231122,194000,1346405880,11560,11560,11560,11560,0
|
|
20231122,193900,1346405880,11560,11560,11560,11560,0
|
|
20231122,193800,1346405880,11560,11560,11560,11560,0
|
|
20231122,193700,1346405880,11560,11560,11560,11560,1812
|
|
20231122,193600,1346405880,11560,11560,11560,11560,0
|
|
20231122,193500,1346405880,11560,11560,11560,11560,0
|
|
20231122,193400,1346405880,11560,11560,11560,11560,0
|
|
20231122,193300,1346405880,11560,11560,11560,11560,0
|
|
20231122,193200,1346405880,11560,11560,11560,11560,0
|
|
20231122,193100,1346405880,11560,11560,11560,11560,0
|
|
20231122,193000,1346405880,11560,11560,11560,11560,0
|
|
20231122,192900,1346405880,11560,11560,11560,11560,0
|
|
20231122,192800,1346405880,11560,11560,11560,11560,0
|
|
20231122,192700,1346405880,11560,11560,11560,11560,0
|
|
20231122,192600,1346405880,11560,11560,11560,11560,0
|
|
20231122,192500,1346405880,11560,11560,11560,11560,0
|
|
20231122,192400,1346405880,11560,11560,11560,11560,0
|
|
20231122,192300,1346405880,11560,11560,11560,11560,0
|
|
20231122,192200,1346405880,11560,11560,11560,11560,0
|
|
20231122,192100,1346405880,11560,11560,11560,11560,0
|
|
20231122,192000,1346405880,11560,11560,11560,11560,0
|
|
20231122,191900,1346405880,11560,11560,11560,11560,0
|
|
20231122,191800,1346405880,11560,11560,11560,11560,0
|
|
20231122,191700,1346405880,11560,11560,11560,11560,0
|
|
20231122,191600,1346405880,11560,11560,11560,11560,0
|
|
20231122,191500,1346405880,11560,11560,11560,11560,0
|
|
20231122,191400,1346405880,11560,11560,11560,11560,0
|
|
20231122,191300,1346405880,11560,11560,11560,11560,0
|
|
20231122,191200,1346405880,11560,11560,11560,11560,0
|
|
20231122,191100,1346405880,11560,11560,11560,11560,0
|
|
20231122,191000,1346405880,11560,11560,11560,11560,0
|
|
20231122,190900,1346405880,11560,11560,11560,11560,0
|
|
20231122,190800,1346405880,11560,11560,11560,11560,0
|
|
20231122,190700,1346405880,11560,11560,11560,11560,1812
|
|
20231122,190600,1346405880,11560,11560,11560,11560,0
|
|
20231122,190500,1346405880,11560,11560,11560,11560,0
|
|
20231122,190400,1346405880,11560,11560,11560,11560,0
|
|
20231122,190300,1346405880,11560,11560,11560,11560,0
|
|
20231122,190200,1346405880,11560,11560,11560,11560,0
|
|
20231122,190100,1346405880,11560,11560,11560,11560,0
|
|
20231122,190000,1346405880,11560,11560,11560,11560,0
|
|
20231122,185900,1346405880,11560,11560,11560,11560,0
|
|
20231122,185800,1346405880,11560,11560,11560,11560,0
|
|
20231122,185700,1346405880,11560,11560,11560,11560,0
|
|
20231122,185600,1346405880,11560,11560,11560,11560,0
|
|
20231122,185500,1346405880,11560,11560,11560,11560,0
|
|
20231122,185400,1346405880,11560,11560,11560,11560,0
|
|
20231122,185300,1346405880,11560,11560,11560,11560,0
|
|
20231122,185200,1346405880,11560,11560,11560,11560,0
|
|
20231122,185100,1346405880,11560,11560,11560,11560,0
|
|
20231122,185000,1346405880,11560,11560,11560,11560,0
|
|
20231122,184900,1346405880,11560,11560,11560,11560,0
|
|
20231122,184800,1346405880,11560,11560,11560,11560,0
|
|
20231122,184700,1346405880,11560,11560,11560,11560,0
|
|
20231122,184600,1346405880,11560,11560,11560,11560,0
|
|
20231122,184500,1346405880,11560,11560,11560,11560,0
|
|
20231122,184400,1346405880,11560,11560,11560,11560,0
|
|
20231122,184300,1346405880,11560,11560,11560,11560,0
|
|
20231122,184200,1346405880,11560,11560,11560,11560,0
|
|
20231122,184100,1346405880,11560,11560,11560,11560,0
|
|
20231122,184000,1346405880,11560,11560,11560,11560,0
|
|
20231122,183900,1346405880,11560,11560,11560,11560,0
|
|
20231122,183800,1346405880,11560,11560,11560,11560,0
|
|
20231122,183700,1346405880,11560,11560,11560,11560,1812
|
|
20231122,183600,1346405880,11560,11560,11560,11560,0
|
|
20231122,183500,1346405880,11560,11560,11560,11560,0
|
|
20231122,183400,1346405880,11560,11560,11560,11560,0
|
|
20231122,183300,1346405880,11560,11560,11560,11560,0
|
|
20231122,183200,1346405880,11560,11560,11560,11560,0
|
|
20231122,183100,1346405880,11560,11560,11560,11560,0
|
|
20231122,183000,1346405880,11560,11560,11560,11560,0
|
|
20231122,182900,1346405880,11560,11560,11560,11560,0
|
|
20231122,182800,1346405880,11560,11560,11560,11560,0
|
|
20231122,182700,1346405880,11560,11560,11560,11560,0
|
|
20231122,182600,1346405880,11560,11560,11560,11560,0
|
|
20231122,182500,1346405880,11560,11560,11560,11560,0
|
|
20231122,182400,1346405880,11560,11560,11560,11560,0
|
|
20231122,182300,1346405880,11560,11560,11560,11560,0
|
|
20231122,182200,1346405880,11560,11560,11560,11560,0
|
|
20231122,182100,1346405880,11560,11560,11560,11560,0
|
|
20231122,182000,1346405880,11560,11560,11560,11560,0
|
|
20231122,181900,1346405880,11560,11560,11560,11560,0
|
|
20231122,181800,1346405880,11560,11560,11560,11560,0
|
|
20231122,181700,1346405880,11560,11560,11560,11560,0
|
|
20231122,181600,1346405880,11560,11560,11560,11560,0
|
|
20231122,181500,1346405880,11560,11560,11560,11560,0
|
|
20231122,181400,1346405880,11560,11560,11560,11560,0
|
|
20231122,181300,1346405880,11560,11560,11560,11560,0
|
|
20231122,181200,1346405880,11560,11560,11560,11560,0
|
|
20231122,181100,1346405880,11560,11560,11560,11560,0
|
|
20231122,181000,1346405880,11560,11560,11560,11560,0
|
|
20231122,180900,1346405880,11560,11560,11560,11560,0
|
|
20231122,180800,1346405880,11560,11560,11560,11560,0
|
|
20231122,180700,1346405880,11560,11560,11560,11560,1812
|
|
20231122,180600,1346405880,11560,11560,11560,11560,0
|
|
20231122,180500,1346405880,11560,11560,11560,11560,0
|
|
20231122,180400,1346405880,11560,11560,11560,11560,0
|
|
20231122,180300,1346405880,11560,11560,11560,11560,0
|
|
20231122,180200,1346405880,11560,11560,11560,11560,0
|
|
20231122,180100,1346405880,11560,11560,11560,11560,0
|
|
20231122,180000,1346405880,11560,11560,11560,11560,0
|
|
20231122,175900,1346405880,11560,11560,11560,11560,0
|
|
20231122,175800,1346405880,11560,11560,11560,11560,0
|
|
20231122,175700,1346405880,11560,11560,11560,11560,0
|
|
20231122,175600,1346405880,11560,11560,11560,11560,0
|
|
20231122,175500,1346405880,11560,11560,11560,11560,0
|
|
20231122,175400,1346405880,11560,11560,11560,11560,0
|
|
20231122,175300,1346405880,11560,11560,11560,11560,0
|
|
20231122,175200,1346405880,11560,11560,11560,11560,0
|
|
20231122,175100,1346405880,11560,11560,11560,11560,0
|
|
20231122,175000,1346405880,11560,11560,11560,11560,0
|
|
20231122,174900,1346405880,11560,11560,11560,11560,0
|
|
20231122,174800,1346405880,11560,11560,11560,11560,0
|
|
20231122,174700,1346405880,11560,11560,11560,11560,0
|
|
20231122,174600,1346405880,11560,11560,11560,11560,0
|
|
20231122,174500,1346405880,11560,11560,11560,11560,0
|
|
20231122,174400,1346405880,11560,11560,11560,11560,0
|
|
20231122,174300,1346405880,11560,11560,11560,11560,0
|
|
20231122,174200,1346405880,11560,11560,11560,11560,0
|
|
20231122,174100,1346405880,11560,11560,11560,11560,0
|
|
20231122,174000,1346405880,11560,11560,11560,11560,0
|
|
20231122,173900,1346405880,11560,11560,11560,11560,0
|
|
20231122,173800,1346405880,11560,11560,11560,11560,0
|
|
20231122,173700,1346405880,11560,11560,11560,11560,1812
|
|
20231122,173600,1346405880,11560,11560,11560,11560,0
|
|
20231122,173500,1346405880,11560,11560,11560,11560,0
|
|
20231122,173400,1346405880,11560,11560,11560,11560,0
|
|
20231122,173300,1346405880,11560,11560,11560,11560,0
|
|
20231122,173200,1346405880,11560,11560,11560,11560,0
|
|
20231122,173100,1346405880,11560,11560,11560,11560,0
|
|
20231122,173000,1346405880,11560,11560,11560,11560,0
|
|
20231122,172900,1346405880,11560,11560,11560,11560,0
|
|
20231122,172800,1346405880,11560,11560,11560,11560,0
|
|
20231122,172700,1346405880,11560,11560,11560,11560,0
|
|
20231122,172600,1346405880,11560,11560,11560,11560,0
|
|
20231122,172500,1346405880,11560,11560,11560,11560,0
|
|
20231122,172400,1346405880,11560,11560,11560,11560,0
|
|
20231122,172300,1346405880,11560,11560,11560,11560,0
|
|
20231122,172200,1346405880,11560,11560,11560,11560,0
|
|
20231122,172100,1346405880,11560,11560,11560,11560,0
|
|
20231122,172000,1346405880,11560,11560,11560,11560,0
|
|
20231122,171900,1346405880,11560,11560,11560,11560,0
|
|
20231122,171800,1346405880,11560,11560,11560,11560,0
|
|
20231122,171700,1346405880,11560,11560,11560,11560,0
|
|
20231122,171600,1346405880,11560,11560,11560,11560,0
|
|
20231122,171500,1346405880,11560,11560,11560,11560,0
|
|
20231122,171400,1346405880,11560,11560,11560,11560,0
|
|
20231122,171300,1346405880,11560,11560,11560,11560,0
|
|
20231122,171200,1346405880,11560,11560,11560,11560,0
|
|
20231122,171100,1346405880,11560,11560,11560,11560,0
|
|
20231122,171000,1346405880,11560,11560,11560,11560,0
|
|
20231122,170900,1346405880,11560,11560,11560,11560,0
|
|
20231122,170800,1346405880,11560,11560,11560,11560,0
|
|
20231122,170700,1346405880,11560,11560,11560,11560,1812
|
|
20231122,170600,1346405880,11560,11560,11560,11560,0
|
|
20231122,170500,1346405880,11560,11560,11560,11560,0
|
|
20231122,170400,1346405880,11560,11560,11560,11560,0
|
|
20231122,170300,1346405880,11560,11560,11560,11560,0
|
|
20231122,170200,1346405880,11560,11560,11560,11560,0
|
|
20231122,170100,1346405880,11560,11560,11560,11560,0
|
|
20231122,170000,1346405880,11560,11560,11560,11560,0
|
|
20231122,165900,1346405880,11560,11560,11560,11560,0
|
|
20231122,165800,1346405880,11560,11560,11560,11560,0
|
|
20231122,165700,1346405880,11560,11560,11560,11560,0
|
|
20231122,165600,1346405880,11560,11560,11560,11560,0
|
|
20231122,165500,1346405880,11560,11560,11560,11560,0
|
|
20231122,165400,1346405880,11560,11560,11560,11560,0
|
|
20231122,165300,1346405880,11560,11560,11560,11560,0
|
|
20231122,165200,1346405880,11560,11560,11560,11560,0
|
|
20231122,165100,1346405880,11560,11560,11560,11560,0
|
|
20231122,165000,1346405880,11560,11560,11560,11560,0
|
|
20231122,164900,1346405880,11560,11560,11560,11560,0
|
|
20231122,164800,1346405880,11560,11560,11560,11560,0
|
|
20231122,164700,1346405880,11560,11560,11560,11560,0
|
|
20231122,164600,1346405880,11560,11560,11560,11560,0
|
|
20231122,164500,1346405880,11560,11560,11560,11560,0
|
|
20231122,164400,1346405880,11560,11560,11560,11560,0
|
|
20231122,164300,1346405880,11560,11560,11560,11560,0
|
|
20231122,164200,1346405880,11560,11560,11560,11560,0
|
|
20231122,164100,1346405880,11560,11560,11560,11560,0
|
|
20231122,164000,1346405880,11560,11560,11560,11560,0
|
|
20231122,163900,1346405880,11560,11560,11560,11560,0
|
|
20231122,163800,1346405880,11560,11560,11560,11560,0
|
|
20231122,163700,1346405880,11560,11560,11560,11560,1812
|
|
20231122,163600,1346405880,11560,11560,11560,11560,0
|
|
20231122,163500,1346405880,11560,11560,11560,11560,0
|
|
20231122,163400,1346405880,11560,11560,11560,11560,0
|
|
20231122,163300,1346405880,11560,11560,11560,11560,0
|
|
20231122,163200,1346405880,11560,11560,11560,11560,0
|
|
20231122,163100,1346405880,11560,11560,11560,11560,0
|
|
20231122,163000,1346405880,11560,11560,11560,11560,0
|
|
20231122,162900,1346405880,11560,11560,11560,11560,0
|
|
20231122,162800,1346405880,11560,11560,11560,11560,0
|
|
20231122,162700,1346405880,11560,11560,11560,11560,0
|
|
20231122,162600,1346405880,11560,11560,11560,11560,0
|
|
20231122,162500,1346405880,11560,11560,11560,11560,0
|
|
20231122,162400,1346405880,11560,11560,11560,11560,0
|
|
20231122,162300,1346405880,11560,11560,11560,11560,0
|
|
20231122,162200,1346405880,11560,11560,11560,11560,0
|
|
20231122,162100,1346405880,11560,11560,11560,11560,0
|
|
20231122,162000,1346405880,11560,11560,11560,11560,0
|
|
20231122,161900,1346405880,11560,11560,11560,11560,0
|
|
20231122,161800,1346405880,11560,11560,11560,11560,0
|
|
20231122,161700,1346405880,11560,11560,11560,11560,0
|
|
20231122,161600,1346405880,11560,11560,11560,11560,0
|
|
20231122,161500,1346405880,11560,11560,11560,11560,0
|
|
20231122,161400,1346405880,11560,11560,11560,11560,0
|
|
20231122,161300,1346405880,11560,11560,11560,11560,0
|
|
20231122,161200,1346405880,11560,11560,11560,11560,0
|
|
20231122,161100,1346405880,11560,11560,11560,11560,0
|
|
20231122,161000,1346405880,11560,11560,11560,11560,0
|
|
20231122,160900,1346405880,11560,11560,11560,11560,0
|
|
20231122,160800,1346405880,11560,11560,11560,11560,0
|
|
20231122,160700,1346405880,11560,11560,11560,11560,1812
|
|
20231122,160600,1346405880,11560,11560,11560,11560,0
|
|
20231122,160500,1346405880,11560,11560,11560,11560,0
|
|
20231122,160400,1346405880,11560,11560,11560,11560,0
|
|
20231122,160300,1346405880,11560,11560,11560,11560,0
|
|
20231122,160200,1346405880,11560,11560,11560,11560,0
|
|
20231122,160100,1346405880,11560,11560,11560,11560,0
|
|
20231122,160000,1346405880,11560,11560,11560,11560,0
|
|
20231122,155900,1346405880,11560,11560,11560,11560,0
|
|
20231122,155800,1346405880,11560,11560,11560,11560,0
|
|
20231122,155700,1346405880,11560,11560,11560,11560,0
|
|
20231122,155600,1346405880,11560,11560,11560,11560,0
|
|
20231122,155500,1346405880,11560,11560,11560,11560,0
|
|
20231122,155400,1346405880,11560,11560,11560,11560,0
|
|
20231122,155300,1346405880,11560,11560,11560,11560,0
|
|
20231122,155200,1346405880,11560,11560,11560,11560,0
|
|
20231122,155100,1346405880,11560,11560,11560,11560,0
|
|
20231122,155000,1346405880,11560,11560,11560,11560,0
|
|
20231122,154900,1346405880,11560,11560,11560,11560,0
|
|
20231122,154800,1346405880,11560,11560,11560,11560,0
|
|
20231122,154700,1346405880,11560,11560,11560,11560,0
|
|
20231122,154600,1346405880,11560,11560,11560,11560,0
|
|
20231122,154500,1346405880,11560,11560,11560,11560,0
|
|
20231122,154400,1346405880,11560,11560,11560,11560,0
|
|
20231122,154300,1346405880,11560,11560,11560,11560,0
|
|
20231122,154200,1346405880,11560,11560,11560,11560,0
|
|
20231122,154100,1346405880,11560,11560,11560,11560,0
|
|
20231122,154000,1346405880,11560,11560,11560,11560,0
|
|
20231122,153900,1346405880,11560,11560,11560,11560,0
|
|
20231122,153800,1346405880,11560,11560,11560,11560,0
|
|
20231122,153700,1346405880,11560,11560,11560,11560,1812
|
|
20231122,153600,1346405880,11560,11560,11560,11560,0
|
|
20231122,153500,1346405880,11560,11560,11560,11560,0
|
|
20231122,153400,1346405880,11560,11560,11560,11560,0
|
|
20231122,153300,1346405880,11560,11560,11560,11560,0
|
|
20231122,153200,1346405880,11560,11560,11560,11560,0
|
|
20231122,153100,1346405880,11560,11560,11560,11560,0
|
|
20231122,153000,1346405880,11560,11560,11560,11560,1812
|
|
20231122,152900,1325459160,11560,11560,11560,11560,0
|
|
20231122,152800,1325459160,11560,11560,11560,11560,0
|
|
20231122,152700,1325459160,11560,11560,11560,11560,0
|
|
20231122,152600,1325459160,11560,11560,11560,11560,0
|
|
20231122,152500,1325459160,11560,11560,11560,11560,0
|
|
20231122,152400,1325459160,11560,11560,11560,11560,0
|
|
20231122,152300,1325459160,11560,11560,11560,11560,0
|
|
20231122,152200,1325459160,11560,11560,11560,11560,0
|
|
20231122,152100,1325459160,11560,11560,11560,11560,0
|
|
20231122,152000,1325459160,11560,11560,11560,11560,0
|
|
20231122,151900,1325459160,11560,11550,11560,11550,387
|
|
20231122,151800,1320988120,11560,11550,11560,11550,6
|
|
20231122,151700,1320918790,11560,11560,11560,11560,0
|
|
20231122,151600,1320918790,11560,11560,11560,11560,680
|
|
20231122,151500,1313057990,11560,11560,11560,11560,12
|
|
20231122,151400,1312919270,11550,11560,11560,11550,299
|
|
20231122,151300,1309464240,11550,11560,11560,11550,167
|
|
20231122,151200,1307534240,11560,11540,11560,11540,243
|
|
20231122,151100,1304727940,11540,11530,11540,11530,98
|
|
20231122,151000,1303597980,11530,11530,11530,11530,404
|
|
20231122,150900,1298939860,11540,11540,11540,11530,161
|
|
20231122,150800,1297082720,11550,11550,11550,11550,152
|
|
20231122,150700,1295327120,11560,11560,11560,11550,107
|
|
20231122,150600,1294091200,11560,11560,11560,11560,3
|
|
20231122,150500,1294056520,11560,11570,11570,11560,176
|
|
20231122,150400,1292020310,11550,11570,11570,11550,201
|
|
20231122,150300,1289697660,11560,11560,11560,11560,355
|
|
20231122,150200,1285593860,11570,11570,11570,11570,30
|
|
20231122,150100,1285246760,11560,11570,11570,11560,183
|
|
20231122,150000,1283130500,11570,11560,11570,11560,80
|
|
20231122,145900,1282205090,11570,11560,11570,11560,631
|
|
20231122,145800,1274910680,11570,11560,11570,11560,9
|
|
20231122,145700,1274806610,11570,11550,11570,11550,92
|
|
20231122,145600,1273743510,11560,11560,11560,11550,75
|
|
20231122,145500,1272876540,11560,11550,11560,11550,23
|
|
20231122,145400,1272610760,11550,11550,11550,11550,2
|
|
20231122,145300,1272587660,11540,11540,11540,11540,0
|
|
20231122,145200,1272587660,11540,11540,11540,11540,67
|
|
20231122,145100,1271814480,11540,11540,11540,11540,21
|
|
20231122,145000,1271572140,11540,11540,11540,11540,15
|
|
20231122,144900,1271399040,11540,11540,11540,11540,252
|
|
20231122,144800,1268490960,11540,11550,11550,11540,2269
|
|
20231122,144700,1242304560,11560,11550,11560,11550,35
|
|
20231122,144600,1241899970,11560,11550,11560,11550,1074
|
|
20231122,144500,1229495210,11560,11570,11580,11550,3943
|
|
20231122,144400,1183912160,11580,11580,11580,11580,6
|
|
20231122,144300,1183842680,11580,11580,11580,11580,7
|
|
20231122,144200,1183761620,11580,11580,11580,11580,444
|
|
20231122,144100,1178620100,11590,11590,11590,11590,0
|
|
20231122,144000,1178620100,11590,11590,11590,11590,0
|
|
20231122,143900,1178620100,11590,11570,11590,11570,483
|
|
20231122,143800,1173027570,11580,11570,11580,11570,198
|
|
20231122,143700,1170734740,11580,11580,11580,11580,24
|
|
20231122,143600,1170456820,11580,11580,11580,11580,556
|
|
20231122,143500,1164018340,11580,11580,11580,11580,3
|
|
20231122,143400,1163983600,11580,11580,11580,11580,0
|
|
20231122,143300,1163983600,11580,11590,11590,11580,46
|
|
20231122,143200,1163450470,11580,11580,11580,11580,0
|
|
20231122,143100,1163450470,11580,11580,11580,11580,0
|
|
20231122,143000,1163450470,11580,11600,11600,11580,116
|
|
20231122,142900,1162105410,11580,11580,11580,11580,0
|
|
20231122,142800,1162105410,11580,11600,11600,11580,463
|
|
20231122,142700,1156734810,11600,11600,11600,11600,34
|
|
20231122,142600,1156340410,11600,11600,11600,11600,150
|
|
20231122,142500,1154600410,11600,11590,11600,11590,1250
|
|
20231122,142400,1140107110,11590,11590,11590,11590,0
|
|
20231122,142300,1140107110,11590,11570,11590,11570,700
|
|
20231122,142200,1132000790,11570,11570,11570,11570,20
|
|
20231122,142100,1131769390,11570,11560,11570,11560,50
|
|
20231122,142000,1131191360,11570,11560,11570,11560,162
|
|
20231122,141900,1129318620,11570,11570,11570,11570,6
|
|
20231122,141800,1129249200,11580,11570,11580,11570,15
|
|
20231122,141700,1129075640,11570,11580,11580,11570,476
|
|
20231122,141600,1123565430,11580,11580,11580,11580,10
|
|
20231122,141500,1123449630,11580,11560,11580,11560,702
|
|
20231122,141400,1115328480,11570,11570,11570,11570,7
|
|
20231122,141300,1115247490,11550,11550,11550,11550,30
|
|
20231122,141200,1114900990,11570,11550,11570,11550,21
|
|
20231122,141100,1114658420,11570,11560,11570,11560,180
|
|
20231122,141000,1112576620,11570,11570,11570,11570,0
|
|
20231122,140900,1112576620,11570,11570,11570,11570,0
|
|
20231122,140800,1112576620,11570,11570,11570,11570,0
|
|
20231122,140700,1112576620,11570,11540,11570,11530,503
|
|
20231122,140600,1106768890,11530,11530,11530,11530,0
|
|
20231122,140500,1106768890,11530,11570,11570,11530,751
|
|
20231122,140400,1098099760,11550,11550,11570,11550,534
|
|
20231122,140300,1091928740,11570,11570,11570,11570,100
|
|
20231122,140200,1090771740,11570,11570,11570,11570,0
|
|
20231122,140100,1090771740,11570,11570,11570,11570,20
|
|
20231122,140000,1090540340,11570,11570,11570,11570,1
|
|
20231122,135900,1090528770,11570,11570,11570,11570,1
|
|
20231122,135800,1090517200,11550,11550,11550,11550,20
|
|
20231122,135700,1090286200,11550,11570,11580,11550,84
|
|
20231122,135600,1089314230,11570,11580,11580,11570,4
|
|
20231122,135500,1089267930,11590,11560,11590,11560,3505
|
|
20231122,135400,1048725260,11560,11550,11560,11530,557
|
|
20231122,135300,1042293410,11550,11560,11560,11550,32
|
|
20231122,135200,1041923670,11570,11570,11570,11570,100
|
|
20231122,135100,1040766670,11570,11570,11570,11570,0
|
|
20231122,135000,1040766670,11570,11570,11570,11570,100
|
|
20231122,134900,1039609670,11570,11580,11580,11570,48
|
|
20231122,134800,1039054260,11570,11540,11570,11530,3721
|
|
20231122,134700,996087650,11540,11540,11540,11540,79
|
|
20231122,134600,995175990,11540,11540,11540,11540,0
|
|
20231122,134500,995175990,11540,11540,11540,11540,12
|
|
20231122,134400,995037510,11530,11530,11530,11530,502
|
|
20231122,134300,989249450,11520,11520,11520,11520,124
|
|
20231122,134200,987820970,11530,11530,11530,11530,0
|
|
20231122,134100,987820970,11530,11530,11530,11530,0
|
|
20231122,134000,987820970,11530,11530,11530,11530,100
|
|
20231122,133900,986667970,11530,11540,11540,11530,395
|
|
20231122,133800,982113590,11540,11540,11540,11540,0
|
|
20231122,133700,982113590,11540,11540,11540,11540,440
|
|
20231122,133600,977035990,11540,11540,11540,11540,2
|
|
20231122,133500,977012910,11540,11540,11540,11540,0
|
|
20231122,133400,977012910,11540,11540,11540,11540,2
|
|
20231122,133300,976989830,11540,11510,11540,11510,1135
|
|
20231122,133200,963915310,11520,11520,11520,11520,16
|
|
20231122,133100,963730990,11520,11520,11520,11520,0
|
|
20231122,133000,963730990,11520,11520,11520,11510,17
|
|
20231122,132900,963535250,11510,11500,11510,11500,800
|
|
20231122,132800,954332850,11500,11500,11500,11500,453
|
|
20231122,132700,949123350,11500,11500,11500,11500,24
|
|
20231122,132600,948847350,11500,11500,11500,11500,1
|
|
20231122,132500,948835850,11490,11490,11490,11490,35
|
|
20231122,132400,948433700,11490,11480,11490,11480,368
|
|
20231122,132300,944208930,11490,11490,11490,11490,2
|
|
20231122,132200,944185950,11470,11470,11470,11470,0
|
|
20231122,132100,944185950,11470,11470,11470,11470,0
|
|
20231122,132000,944185950,11470,11470,11470,11470,100
|
|
20231122,131900,943038950,11470,11470,11470,11470,1
|
|
20231122,131800,943027480,11500,11500,11500,11500,1
|
|
20231122,131700,943015980,11500,11480,11500,11470,768
|
|
20231122,131600,934206260,11470,11470,11470,11470,0
|
|
20231122,131500,934206260,11470,11470,11470,11470,50
|
|
20231122,131400,933632760,11470,11490,11490,11470,601
|
|
20231122,131300,926727590,11500,11500,11500,11500,423
|
|
20231122,131200,921863090,11510,11510,11510,11510,0
|
|
20231122,131100,921863090,11510,11500,11510,11500,129
|
|
20231122,131000,920379580,11500,11500,11500,11500,54
|
|
20231122,130900,919758580,11500,11500,11500,11500,1
|
|
20231122,130800,919747080,11500,11500,11500,11500,9
|
|
20231122,130700,919643580,11500,11490,11500,11490,6
|
|
20231122,130600,919574590,11500,11500,11500,11500,1
|
|
20231122,130500,919563090,11500,11500,11500,11500,0
|
|
20231122,130400,919563090,11500,11500,11500,11500,0
|
|
20231122,130300,919563090,11500,11510,11510,11500,51
|
|
20231122,130200,918976570,11500,11500,11500,11500,10
|
|
20231122,130100,918861570,11500,11500,11500,11500,12
|
|
20231122,130000,918723570,11490,11490,11490,11490,46
|
|
20231122,125900,918195030,11470,11470,11470,11470,189
|
|
20231122,125800,916027200,11470,11470,11470,11470,106
|
|
20231122,125700,914811380,11480,11480,11480,11480,115
|
|
20231122,125600,913491180,11480,11480,11480,11480,5
|
|
20231122,125500,913433780,11490,11490,11490,11490,0
|
|
20231122,125400,913433780,11490,11490,11490,11490,0
|
|
20231122,125300,913433780,11490,11490,11490,11490,0
|
|
20231122,125200,913433780,11490,11490,11490,11490,0
|
|
20231122,125100,913433780,11490,11490,11490,11490,0
|
|
20231122,125000,913433780,11490,11500,11500,11490,20
|
|
20231122,124900,913203880,11500,11480,11500,11480,270
|
|
20231122,124800,910102420,11470,11470,11470,11470,59
|
|
20231122,124700,909425690,11470,11470,11470,11470,422
|
|
20231122,124600,904585350,11480,11480,11480,11480,1
|
|
20231122,124500,904573870,11470,11480,11480,11470,186
|
|
20231122,124400,902440410,11470,11480,11480,11470,410
|
|
20231122,124300,897737700,11470,11470,11470,11470,0
|
|
20231122,124200,897737700,11470,11490,11490,11470,822
|
|
20231122,124100,888304240,11480,11480,11480,11480,0
|
|
20231122,124000,888304240,11480,11480,11490,11480,35
|
|
20231122,123900,887902400,11480,11480,11480,11480,103
|
|
20231122,123800,886719960,11510,11510,11510,11510,960
|
|
20231122,123700,875670360,11510,11520,11520,11510,83
|
|
20231122,123600,874715020,11520,11520,11520,11520,32
|
|
20231122,123500,874346380,11520,11510,11520,11510,429
|
|
20231122,123400,869404740,11520,11520,11520,11520,3312
|
|
20231122,123300,831250500,11500,11500,11500,11500,1001
|
|
20231122,123200,819739000,11470,11470,11470,11470,0
|
|
20231122,123100,819739000,11470,11470,11470,11470,0
|
|
20231122,123000,819739000,11470,11470,11470,11470,100
|
|
20231122,122900,818592000,11470,11500,11520,11470,1034
|
|
20231122,122800,806691920,11500,11500,11500,11500,0
|
|
20231122,122700,806691920,11500,11500,11500,11500,0
|
|
20231122,122600,806691920,11500,11500,11500,11500,311
|
|
20231122,122500,803115420,11500,11500,11500,11500,0
|
|
20231122,122400,803115420,11500,11500,11500,11500,0
|
|
20231122,122300,803115420,11500,11500,11500,11500,0
|
|
20231122,122200,803115420,11500,11480,11520,11450,4430
|
|
20231122,122100,752332650,11480,11480,11480,11480,400
|
|
20231122,122000,747740650,11480,11480,11480,11480,233
|
|
20231122,121900,745065810,11480,11480,11480,11480,0
|
|
20231122,121800,745065810,11480,11500,11500,11480,7
|
|
20231122,121700,744985420,11480,11480,11480,11480,65
|
|
20231122,121600,744239220,11480,11530,11530,11480,7
|
|
20231122,121500,744158670,11500,11520,11530,11480,775
|
|
20231122,121400,735249050,11520,11520,11520,11520,100
|
|
20231122,121300,734097050,11480,11490,11490,11480,100
|
|
20231122,121200,732949040,11520,11520,11520,11520,462
|
|
20231122,121100,727626800,11520,11510,11520,11510,181
|
|
20231122,121000,725541780,11520,11530,11530,11520,453
|
|
20231122,120900,720318790,11530,11530,11530,11530,68
|
|
20231122,120800,719534750,11530,11490,11530,11490,342
|
|
20231122,120700,715593770,11490,11480,11490,11480,413
|
|
20231122,120600,710852520,11480,11490,11490,11480,1002
|
|
20231122,120500,699349540,11480,11490,11490,11480,12
|
|
20231122,120400,699211670,11490,11490,11490,11490,200
|
|
20231122,120300,696913670,11490,11490,11490,11490,0
|
|
20231122,120200,696913670,11490,11480,11490,11480,8
|
|
20231122,120100,696821810,11480,11480,11480,11480,342
|
|
20231122,120000,692895650,11490,11490,11490,11490,0
|
|
20231122,115900,692895650,11490,11490,11490,11490,5
|
|
20231122,115800,692838200,11490,11490,11490,11490,51
|
|
20231122,115700,692252210,11490,11490,11490,11490,1
|
|
20231122,115600,692240720,11490,11490,11490,11490,796
|
|
20231122,115500,683094680,11490,11490,11490,11490,51
|
|
20231122,115400,682508690,11490,11490,11490,11490,300
|
|
20231122,115300,679061690,11490,11490,11490,11490,0
|
|
20231122,115200,679061690,11490,11490,11490,11490,211
|
|
20231122,115100,676637300,11490,11490,11490,11490,0
|
|
20231122,115000,676637300,11490,11490,11490,11490,0
|
|
20231122,114900,676637300,11490,11500,11500,11490,61
|
|
20231122,114800,675936380,11490,11490,11490,11490,136
|
|
20231122,114700,674373740,11490,11490,11490,11490,7
|
|
20231122,114600,674293310,11480,11480,11480,11480,87
|
|
20231122,114500,673294550,11480,11480,11480,11480,0
|
|
20231122,114400,673294550,11480,11500,11500,11480,1292
|
|
20231122,114300,658449380,11490,11490,11490,11490,7
|
|
20231122,114200,658368950,11490,11500,11500,11490,4
|
|
20231122,114100,658322970,11500,11510,11510,11490,161
|
|
20231122,114000,656470970,11520,11520,11520,11520,259
|
|
20231122,113900,653487290,11520,11520,11520,11520,0
|
|
20231122,113800,653487290,11520,11520,11520,11520,1
|
|
20231122,113700,653475770,11520,11520,11520,11520,2
|
|
20231122,113600,653452730,11500,11500,11500,11500,0
|
|
20231122,113500,653452730,11500,11500,11500,11500,0
|
|
20231122,113400,653452730,11500,11530,11530,11500,103
|
|
20231122,113300,652268140,11500,11520,11520,11500,194
|
|
20231122,113200,650035220,11520,11510,11520,11510,500
|
|
20231122,113100,644279220,11510,11510,11510,11510,0
|
|
20231122,113000,644279220,11510,11510,11510,11510,98
|
|
20231122,112900,643151240,11510,11490,11510,11490,101
|
|
20231122,112800,641990730,11490,11490,11490,11490,0
|
|
20231122,112700,641990730,11490,11490,11490,11490,0
|
|
20231122,112600,641990730,11490,11490,11490,11490,14
|
|
20231122,112500,641829870,11500,11500,11500,11500,100
|
|
20231122,112400,640679870,11500,11500,11500,11500,0
|
|
20231122,112300,640679870,11500,11500,11500,11500,1
|
|
20231122,112200,640668370,11510,11500,11510,11500,82
|
|
20231122,112100,639725350,11500,11500,11500,11500,112
|
|
20231122,112000,638437350,11500,11500,11500,11480,3
|
|
20231122,111900,638402870,11490,11490,11490,11490,118
|
|
20231122,111800,637047050,11500,11490,11500,11490,11
|
|
20231122,111700,636920650,11490,11500,11500,11490,16
|
|
20231122,111600,636736710,11500,11500,11500,11500,1
|
|
20231122,111500,636725210,11490,11490,11490,11490,0
|
|
20231122,111400,636725210,11490,11490,11490,11490,129
|
|
20231122,111300,635243000,11490,11490,11490,11490,2
|
|
20231122,111200,635220020,11480,11490,11490,11480,355
|
|
20231122,111100,631141430,11490,11500,11500,11490,311
|
|
20231122,111000,627567930,11490,11490,11490,11490,500
|
|
20231122,110900,621822930,11510,11490,11510,11490,48
|
|
20231122,110800,621271330,11490,11490,11490,11490,150
|
|
20231122,110700,619547830,11500,11510,11510,11500,60
|
|
20231122,110600,618857810,11500,11500,11500,11500,200
|
|
20231122,110500,616557810,11510,11510,11510,11510,12
|
|
20231122,110400,616419690,11510,11510,11510,11510,2
|
|
20231122,110300,616396670,11500,11500,11500,11500,16
|
|
20231122,110200,616212670,11500,11500,11500,11500,6
|
|
20231122,110100,616143670,11510,11500,11510,11500,7
|
|
20231122,110000,616063160,11490,11490,11490,11490,221
|
|
20231122,105900,613523870,11490,11490,11490,11490,25
|
|
20231122,105800,613236620,11490,11500,11510,11490,1071
|
|
20231122,105700,600929740,11490,11510,11510,11490,302
|
|
20231122,105600,597456930,11510,11510,11510,11510,0
|
|
20231122,105500,597456930,11510,11510,11510,11510,12
|
|
20231122,105400,597318810,11500,11500,11510,11500,112
|
|
20231122,105300,596030790,11510,11500,11510,11500,1309
|
|
20231122,105200,580976130,11510,11520,11520,11510,967
|
|
20231122,105100,569844380,11520,11520,11520,11520,153
|
|
20231122,105000,568081820,11510,11510,11520,11510,449
|
|
20231122,104900,562910440,11510,11510,11510,11510,64
|
|
20231122,104800,562173800,11510,11510,11510,11500,519
|
|
20231122,104700,556200120,11500,11500,11500,11500,92
|
|
20231122,104600,555142120,11500,11500,11500,11500,312
|
|
20231122,104500,551554120,11510,11500,11510,11500,540
|
|
20231122,104400,545342600,11510,11500,11510,11500,78
|
|
20231122,104300,544445000,11510,11510,11510,11500,63
|
|
20231122,104200,543719920,11510,11510,11510,11510,25
|
|
20231122,104100,543432170,11520,11520,11520,11520,63
|
|
20231122,104000,542706410,11520,11520,11520,11520,1
|
|
20231122,103900,542694890,11490,11490,11490,11490,20
|
|
20231122,103800,542465090,11490,11520,11520,11490,532
|
|
20231122,103700,536351220,11520,11490,11520,11490,35
|
|
20231122,103600,535949030,11490,11500,11500,11490,400
|
|
20231122,103500,531352970,11490,11510,11510,11490,209
|
|
20231122,103400,528947400,11510,11510,11510,11510,12
|
|
20231122,103300,528809280,11480,11480,11480,11480,0
|
|
20231122,103200,528809280,11480,11480,11480,11480,136
|
|
20231122,103100,527248000,11480,11490,11490,11480,192
|
|
20231122,103000,525042180,11490,11490,11490,11490,181
|
|
20231122,102900,522962490,11510,11510,11510,11490,20
|
|
20231122,102800,522732390,11510,11500,11510,11490,136
|
|
20231122,102700,521168400,11500,11500,11500,11500,3
|
|
20231122,102600,521133900,11500,11500,11500,11500,150
|
|
20231122,102500,519408900,11500,11500,11510,11500,229
|
|
20231122,102400,516775390,11500,11490,11500,11490,412
|
|
20231122,102300,512038420,11500,11500,11500,11500,2
|
|
20231122,102200,512015420,11500,11500,11500,11500,4
|
|
20231122,102100,511969420,11500,11500,11500,11490,38
|
|
20231122,102000,511532450,11500,11500,11500,11500,18
|
|
20231122,101900,511325450,11510,11510,11520,11510,592
|
|
20231122,101800,504511420,11510,11510,11510,11510,238
|
|
20231122,101700,501772040,11500,11510,11510,11500,125
|
|
20231122,101600,500334300,11510,11510,11510,11510,23
|
|
20231122,101500,500069570,11500,11500,11500,11500,3
|
|
20231122,101400,500035070,11500,11500,11500,11490,81
|
|
20231122,101300,499103580,11500,11500,11500,11500,1030
|
|
20231122,101200,487258580,11500,11500,11500,11500,0
|
|
20231122,101100,487258580,11500,11490,11500,11490,1216
|
|
20231122,101000,473281740,11500,11500,11500,11500,1
|
|
20231122,100900,473270240,11480,11500,11500,11480,281
|
|
20231122,100800,470042260,11500,11480,11500,11480,1100
|
|
20231122,100700,457400660,11470,11470,11470,11470,20
|
|
20231122,100600,457171260,11480,11480,11480,11470,13
|
|
20231122,100500,457022030,11480,11470,11480,11470,121
|
|
20231122,100400,455632960,11480,11480,11480,11470,47
|
|
20231122,100300,455093410,11470,11480,11480,11470,166
|
|
20231122,100200,453188070,11470,11480,11480,11470,190
|
|
20231122,100100,451006890,11480,11480,11490,11480,153
|
|
20231122,100000,449250430,11480,11490,11490,11480,36
|
|
20231122,095900,448837130,11480,11490,11490,11480,2
|
|
20231122,095800,448814160,11490,11490,11490,11490,86
|
|
20231122,095700,447826020,11500,11500,11500,11500,2
|
|
20231122,095600,447803020,11500,11480,11500,11470,264
|
|
20231122,095500,444772310,11500,11480,11500,11480,996
|
|
20231122,095400,433338010,11490,11500,11500,11490,7
|
|
20231122,095300,433257560,11480,11490,11490,11480,5773
|
|
20231122,095200,366981250,11490,11500,11500,11490,1274
|
|
20231122,095100,352342010,11500,11500,11500,11490,135
|
|
20231122,095000,350790010,11490,11490,11490,11490,6
|
|
20231122,094900,350721070,11490,11500,11500,11490,293
|
|
20231122,094800,347354480,11490,11490,11500,11490,337
|
|
20231122,094700,343482170,11500,11500,11500,11490,816
|
|
20231122,094600,334098180,11510,11530,11530,11510,283
|
|
20231122,094500,330839050,11530,11530,11530,11530,2
|
|
20231122,094400,330815990,11540,11540,11540,11520,58
|
|
20231122,094300,330147770,11540,11520,11540,11520,3
|
|
20231122,094200,330113170,11520,11520,11520,11520,101
|
|
20231122,094100,328949650,11540,11520,11540,11480,1036
|
|
20231122,094000,317044540,11520,11520,11520,11520,166
|
|
20231122,093900,315132220,11520,11520,11520,11510,39
|
|
20231122,093800,314683180,11500,11490,11520,11480,1775
|
|
20231122,093700,294288290,11490,11520,11520,11490,500
|
|
20231122,093600,288543080,11490,11520,11520,11490,1004
|
|
20231122,093500,276996810,11520,11500,11520,11500,176
|
|
20231122,093400,274972770,11500,11520,11520,11500,3689
|
|
20231122,093300,232539410,11520,11540,11540,11520,212
|
|
20231122,093200,230097130,11540,11530,11540,11530,256
|
|
20231122,093100,227143420,11540,11540,11540,11540,17
|
|
20231122,093000,226947240,11540,11510,11540,11510,297
|
|
20231122,092900,223528540,11520,11550,11550,11520,1895
|
|
20231122,092800,201697730,11530,11550,11550,11530,273
|
|
20231122,092700,198548450,11560,11560,11560,11560,106
|
|
20231122,092600,197323090,11570,11560,11570,11560,37
|
|
20231122,092500,196895270,11560,11560,11560,11560,8
|
|
20231122,092400,196802790,11560,11560,11560,11560,2
|
|
20231122,092300,196779670,11570,11570,11570,11570,270
|
|
20231122,092200,193655770,11570,11570,11580,11570,1188
|
|
20231122,092100,179910410,11580,11570,11590,11570,796
|
|
20231122,092000,170695230,11570,11560,11570,11560,302
|
|
20231122,091900,167204090,11570,11520,11570,11520,1259
|
|
20231122,091800,152657450,11510,11510,11520,11510,1352
|
|
20231122,091700,137095420,11510,11530,11530,11500,245
|
|
20231122,091600,134275150,11500,11530,11530,11500,1162
|
|
20231122,091500,120902330,11520,11530,11540,11510,509
|
|
20231122,091400,115038390,11520,11530,11540,11520,1247
|
|
20231122,091300,100661620,11540,11540,11540,11520,197
|
|
20231122,091200,98390180,11540,11500,11540,11500,152
|
|
20231122,091100,96642100,11500,11510,11540,11500,1012
|
|
20231122,091000,85000070,11500,11540,11540,11500,244
|
|
20231122,090900,82193670,11500,11510,11550,11500,1240
|
|
20231122,090800,67928320,11510,11530,11530,11510,943
|
|
20231122,090700,57072420,11560,11520,11560,11510,264
|
|
20231122,090600,54031670,11570,11590,11590,11510,789
|
|
20231122,090500,44931180,11590,11590,11590,11580,6
|
|
20231122,090400,44861680,11590,11540,11590,11540,937
|
|
20231122,090300,34048100,11590,11530,11600,11530,362
|
|
20231122,090200,29874050,11530,11500,11630,11500,589
|
|
20231122,090100,23079560,11500,11550,11550,11500,1412
|
|
20231122,090000,6829250,11570,11510,11570,11510,382
|