587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,184400,2019614220,8410,8410,8410,8410,7305
|
|
20231120,184300,2019614220,8410,8410,8410,8410,0
|
|
20231120,184200,2019614220,8410,8410,8410,8410,0
|
|
20231120,184100,2019614220,8410,8410,8410,8410,0
|
|
20231120,184000,2019614220,8410,8410,8410,8410,0
|
|
20231120,183900,2019614220,8410,8410,8410,8410,0
|
|
20231120,183800,2019614220,8410,8410,8410,8410,0
|
|
20231120,183700,2019614220,8410,8410,8410,8410,0
|
|
20231120,183600,2019614220,8410,8410,8410,8410,0
|
|
20231120,183500,2019614220,8410,8410,8410,8410,0
|
|
20231120,183400,2019614220,8410,8410,8410,8410,0
|
|
20231120,183300,2019614220,8410,8410,8410,8410,0
|
|
20231120,183200,2019614220,8410,8410,8410,8410,0
|
|
20231120,183100,2019614220,8410,8410,8410,8410,0
|
|
20231120,183000,2019614220,8410,8410,8410,8410,0
|
|
20231120,182900,2019614220,8410,8410,8410,8410,0
|
|
20231120,182800,2019614220,8410,8410,8410,8410,0
|
|
20231120,182700,2019614220,8410,8410,8410,8410,0
|
|
20231120,182600,2019614220,8410,8410,8410,8410,0
|
|
20231120,182500,2019614220,8410,8410,8410,8410,0
|
|
20231120,182400,2019614220,8410,8410,8410,8410,0
|
|
20231120,182300,2019614220,8410,8410,8410,8410,0
|
|
20231120,182200,2019614220,8410,8410,8410,8410,0
|
|
20231120,182100,2019614220,8410,8410,8410,8410,0
|
|
20231120,182000,2019614220,8410,8410,8410,8410,0
|
|
20231120,181900,2019614220,8410,8410,8410,8410,0
|
|
20231120,181800,2019614220,8410,8410,8410,8410,0
|
|
20231120,181700,2019614220,8410,8410,8410,8410,0
|
|
20231120,181600,2019614220,8410,8410,8410,8410,0
|
|
20231120,181500,2019614220,8410,8410,8410,8410,0
|
|
20231120,181400,2019614220,8410,8410,8410,8410,7305
|
|
20231120,181300,2019614220,8410,8410,8410,8410,0
|
|
20231120,181200,2019614220,8410,8410,8410,8410,0
|
|
20231120,181100,2019614220,8410,8410,8410,8410,0
|
|
20231120,181000,2019614220,8410,8410,8410,8410,0
|
|
20231120,180900,2019614220,8410,8410,8410,8410,0
|
|
20231120,180800,2019614220,8410,8410,8410,8410,0
|
|
20231120,180700,2019614220,8410,8410,8410,8410,0
|
|
20231120,180600,2019614220,8410,8410,8410,8410,0
|
|
20231120,180500,2019614220,8410,8410,8410,8410,0
|
|
20231120,180400,2019614220,8410,8410,8410,8410,0
|
|
20231120,180300,2019614220,8410,8410,8410,8410,0
|
|
20231120,180200,2019614220,8410,8410,8410,8410,0
|
|
20231120,180100,2019614220,8410,8410,8410,8410,0
|
|
20231120,180000,2019614220,8410,8410,8410,8410,0
|
|
20231120,175900,2019614220,8410,8410,8410,8410,0
|
|
20231120,175800,2019614220,8410,8410,8410,8410,0
|
|
20231120,175700,2019614220,8410,8410,8410,8410,0
|
|
20231120,175600,2019614220,8410,8410,8410,8410,0
|
|
20231120,175500,2019614220,8410,8410,8410,8410,0
|
|
20231120,175400,2019614220,8410,8410,8410,8410,0
|
|
20231120,175300,2019614220,8410,8410,8410,8410,0
|
|
20231120,175200,2019614220,8410,8410,8410,8410,0
|
|
20231120,175100,2019614220,8410,8410,8410,8410,0
|
|
20231120,175000,2019614220,8410,8410,8410,8410,0
|
|
20231120,174900,2019614220,8410,8410,8410,8410,0
|
|
20231120,174800,2019614220,8410,8410,8410,8410,0
|
|
20231120,174700,2019614220,8410,8410,8410,8410,0
|
|
20231120,174600,2019614220,8410,8410,8410,8410,0
|
|
20231120,174500,2019614220,8410,8410,8410,8410,0
|
|
20231120,174400,2019614220,8410,8410,8410,8410,7305
|
|
20231120,174300,2019614220,8410,8410,8410,8410,0
|
|
20231120,174200,2019614220,8410,8410,8410,8410,0
|
|
20231120,174100,2019614220,8410,8410,8410,8410,0
|
|
20231120,174000,2019614220,8410,8410,8410,8410,0
|
|
20231120,173900,2019614220,8410,8410,8410,8410,0
|
|
20231120,173800,2019614220,8410,8410,8410,8410,0
|
|
20231120,173700,2019614220,8410,8410,8410,8410,0
|
|
20231120,173600,2019614220,8410,8410,8410,8410,0
|
|
20231120,173500,2019614220,8410,8410,8410,8410,0
|
|
20231120,173400,2019614220,8410,8410,8410,8410,0
|
|
20231120,173300,2019614220,8410,8410,8410,8410,0
|
|
20231120,173200,2019614220,8410,8410,8410,8410,0
|
|
20231120,173100,2019614220,8410,8410,8410,8410,0
|
|
20231120,173000,2019614220,8410,8410,8410,8410,0
|
|
20231120,172900,2019614220,8410,8410,8410,8410,0
|
|
20231120,172800,2019614220,8410,8410,8410,8410,0
|
|
20231120,172700,2019614220,8410,8410,8410,8410,0
|
|
20231120,172600,2019614220,8410,8410,8410,8410,0
|
|
20231120,172500,2019614220,8410,8410,8410,8410,0
|
|
20231120,172400,2019614220,8410,8410,8410,8410,0
|
|
20231120,172300,2019614220,8410,8410,8410,8410,0
|
|
20231120,172200,2019614220,8410,8410,8410,8410,0
|
|
20231120,172100,2019614220,8410,8410,8410,8410,0
|
|
20231120,172000,2019614220,8410,8410,8410,8410,0
|
|
20231120,171900,2019614220,8410,8410,8410,8410,0
|
|
20231120,171800,2019614220,8410,8410,8410,8410,0
|
|
20231120,171700,2019614220,8410,8410,8410,8410,0
|
|
20231120,171600,2019614220,8410,8410,8410,8410,0
|
|
20231120,171500,2019614220,8410,8410,8410,8410,0
|
|
20231120,171400,2019614220,8410,8410,8410,8410,7305
|
|
20231120,171300,2019614220,8410,8410,8410,8410,0
|
|
20231120,171200,2019614220,8410,8410,8410,8410,0
|
|
20231120,171100,2019614220,8410,8410,8410,8410,0
|
|
20231120,171000,2019614220,8410,8410,8410,8410,0
|
|
20231120,170900,2019614220,8410,8410,8410,8410,0
|
|
20231120,170800,2019614220,8410,8410,8410,8410,0
|
|
20231120,170700,2019614220,8410,8410,8410,8410,0
|
|
20231120,170600,2019614220,8410,8410,8410,8410,0
|
|
20231120,170500,2019614220,8410,8410,8410,8410,0
|
|
20231120,170400,2019614220,8410,8410,8410,8410,0
|
|
20231120,170300,2019614220,8410,8410,8410,8410,0
|
|
20231120,170200,2019614220,8410,8410,8410,8410,0
|
|
20231120,170100,2019614220,8410,8410,8410,8410,0
|
|
20231120,170000,2019614220,8410,8410,8410,8410,0
|
|
20231120,165900,2019614220,8410,8410,8410,8410,0
|
|
20231120,165800,2019614220,8410,8410,8410,8410,0
|
|
20231120,165700,2019614220,8410,8410,8410,8410,0
|
|
20231120,165600,2019614220,8410,8410,8410,8410,0
|
|
20231120,165500,2019614220,8410,8410,8410,8410,0
|
|
20231120,165400,2019614220,8410,8410,8410,8410,0
|
|
20231120,165300,2019614220,8410,8410,8410,8410,0
|
|
20231120,165200,2019614220,8410,8410,8410,8410,0
|
|
20231120,165100,2019614220,8410,8410,8410,8410,0
|
|
20231120,165000,2019614220,8410,8410,8410,8410,0
|
|
20231120,164900,2019614220,8410,8410,8410,8410,0
|
|
20231120,164800,2019614220,8410,8410,8410,8410,0
|
|
20231120,164700,2019614220,8410,8410,8410,8410,0
|
|
20231120,164600,2019614220,8410,8410,8410,8410,0
|
|
20231120,164500,2019614220,8410,8410,8410,8410,0
|
|
20231120,164400,2019614220,8410,8410,8410,8410,7305
|
|
20231120,164300,2019614220,8410,8410,8410,8410,0
|
|
20231120,164200,2019614220,8410,8410,8410,8410,0
|
|
20231120,164100,2019614220,8410,8410,8410,8410,0
|
|
20231120,164000,2019614220,8410,8410,8410,8410,0
|
|
20231120,163900,2019614220,8410,8410,8410,8410,0
|
|
20231120,163800,2019614220,8410,8410,8410,8410,0
|
|
20231120,163700,2019614220,8410,8410,8410,8410,0
|
|
20231120,163600,2019614220,8410,8410,8410,8410,0
|
|
20231120,163500,2019614220,8410,8410,8410,8410,0
|
|
20231120,163400,2019614220,8410,8410,8410,8410,0
|
|
20231120,163300,2019614220,8410,8410,8410,8410,0
|
|
20231120,163200,2019614220,8410,8410,8410,8410,0
|
|
20231120,163100,2019614220,8410,8410,8410,8410,0
|
|
20231120,163000,2019614220,8410,8410,8410,8410,0
|
|
20231120,162900,2019614220,8410,8410,8410,8410,0
|
|
20231120,162800,2019614220,8410,8410,8410,8410,0
|
|
20231120,162700,2019614220,8410,8410,8410,8410,0
|
|
20231120,162600,2019614220,8410,8410,8410,8410,0
|
|
20231120,162500,2019614220,8410,8410,8410,8410,0
|
|
20231120,162400,2019614220,8410,8410,8410,8410,0
|
|
20231120,162300,2019614220,8410,8410,8410,8410,0
|
|
20231120,162200,2019614220,8410,8410,8410,8410,0
|
|
20231120,162100,2019614220,8410,8410,8410,8410,0
|
|
20231120,162000,2019614220,8410,8410,8410,8410,0
|
|
20231120,161900,2019614220,8410,8410,8410,8410,0
|
|
20231120,161800,2019614220,8410,8410,8410,8410,0
|
|
20231120,161700,2019614220,8410,8410,8410,8410,0
|
|
20231120,161600,2019614220,8410,8410,8410,8410,0
|
|
20231120,161500,2019614220,8410,8410,8410,8410,0
|
|
20231120,161400,2019614220,8410,8410,8410,8410,7305
|
|
20231120,161300,2019614220,8410,8410,8410,8410,0
|
|
20231120,161200,2019614220,8410,8410,8410,8410,0
|
|
20231120,161100,2019614220,8410,8410,8410,8410,0
|
|
20231120,161000,2019614220,8410,8410,8410,8410,0
|
|
20231120,160900,2019614220,8410,8410,8410,8410,0
|
|
20231120,160800,2019614220,8410,8410,8410,8410,0
|
|
20231120,160700,2019614220,8410,8410,8410,8410,0
|
|
20231120,160600,2019614220,8410,8410,8410,8410,0
|
|
20231120,160500,2019614220,8410,8410,8410,8410,0
|
|
20231120,160400,2019614220,8410,8410,8410,8410,0
|
|
20231120,160300,2019614220,8410,8410,8410,8410,0
|
|
20231120,160200,2019614220,8410,8410,8410,8410,0
|
|
20231120,160100,2019614220,8410,8410,8410,8410,0
|
|
20231120,160000,2019614220,8410,8410,8410,8410,0
|
|
20231120,155900,2019614220,8410,8410,8410,8410,0
|
|
20231120,155800,2019614220,8410,8410,8410,8410,0
|
|
20231120,155700,2019614220,8410,8410,8410,8410,0
|
|
20231120,155600,2019614220,8410,8410,8410,8410,0
|
|
20231120,155500,2019614220,8410,8410,8410,8410,0
|
|
20231120,155400,2019614220,8410,8410,8410,8410,0
|
|
20231120,155300,2019614220,8410,8410,8410,8410,0
|
|
20231120,155200,2019614220,8410,8410,8410,8410,0
|
|
20231120,155100,2019614220,8410,8410,8410,8410,0
|
|
20231120,155000,2019614220,8410,8410,8410,8410,0
|
|
20231120,154900,2019614220,8410,8410,8410,8410,0
|
|
20231120,154800,2019614220,8410,8410,8410,8410,0
|
|
20231120,154700,2019614220,8410,8410,8410,8410,0
|
|
20231120,154600,2019614220,8410,8410,8410,8410,0
|
|
20231120,154500,2019614220,8410,8410,8410,8410,0
|
|
20231120,154400,2019614220,8410,8410,8410,8410,7305
|
|
20231120,154300,2019614220,8410,8410,8410,8410,0
|
|
20231120,154200,2019614220,8410,8410,8410,8410,0
|
|
20231120,154100,2019614220,8410,8410,8410,8410,0
|
|
20231120,154000,2019614220,8410,8410,8410,8410,0
|
|
20231120,153900,2019614220,8410,8410,8410,8410,0
|
|
20231120,153800,2019614220,8410,8410,8410,8410,0
|
|
20231120,153700,2019614220,8410,8410,8410,8410,0
|
|
20231120,153600,2019614220,8410,8410,8410,8410,0
|
|
20231120,153500,2019614220,8410,8410,8410,8410,0
|
|
20231120,153400,2019614220,8410,8410,8410,8410,0
|
|
20231120,153300,2019614220,8410,8410,8410,8410,0
|
|
20231120,153200,2019614220,8410,8410,8410,8410,0
|
|
20231120,153100,2019614220,8410,8410,8410,8410,0
|
|
20231120,153000,2019614220,8410,8410,8410,8410,7305
|
|
20231120,152900,1958179170,8410,8410,8410,8410,0
|
|
20231120,152800,1958179170,8410,8410,8410,8410,0
|
|
20231120,152700,1958179170,8410,8410,8410,8410,0
|
|
20231120,152600,1958179170,8410,8410,8410,8410,0
|
|
20231120,152500,1958179170,8410,8410,8410,8410,0
|
|
20231120,152400,1958179170,8410,8410,8410,8410,0
|
|
20231120,152300,1958179170,8410,8410,8410,8410,0
|
|
20231120,152200,1958179170,8410,8410,8410,8410,0
|
|
20231120,152100,1958179170,8410,8410,8410,8410,0
|
|
20231120,152000,1958179170,8410,8410,8410,8410,0
|
|
20231120,151900,1958179170,8410,8410,8410,8400,1701
|
|
20231120,151800,1943873920,8410,8410,8420,8410,401
|
|
20231120,151700,1940501500,8410,8410,8410,8410,555
|
|
20231120,151600,1935833950,8410,8410,8420,8400,3160
|
|
20231120,151500,1909251930,8410,8420,8420,8400,123
|
|
20231120,151400,1908217790,8400,8410,8420,8400,772
|
|
20231120,151300,1901724980,8420,8400,8420,8400,1819
|
|
20231120,151200,1886430260,8400,8400,8410,8400,339
|
|
20231120,151100,1883580710,8400,8400,8400,8400,0
|
|
20231120,151000,1883580710,8400,8400,8410,8400,439
|
|
20231120,150900,1879893100,8410,8410,8410,8410,1
|
|
20231120,150800,1879884690,8410,8400,8410,8400,335
|
|
20231120,150700,1877070680,8400,8410,8410,8400,243
|
|
20231120,150600,1875029070,8410,8410,8410,8410,277
|
|
20231120,150500,1872699500,8410,8400,8410,8400,203
|
|
20231120,150400,1870993070,8410,8410,8410,8410,42
|
|
20231120,150300,1870639850,8410,8410,8410,8400,712
|
|
20231120,150200,1864652430,8400,8410,8410,8400,8
|
|
20231120,150100,1864585160,8410,8400,8410,8400,81
|
|
20231120,150000,1863904750,8400,8410,8410,8400,1651
|
|
20231120,145900,1850035850,8400,8400,8410,8400,275
|
|
20231120,145800,1847723350,8400,8410,8410,8400,593
|
|
20231120,145700,1842740680,8410,8400,8420,8400,39
|
|
20231120,145600,1842412350,8420,8420,8420,8420,32
|
|
20231120,145500,1842142910,8420,8400,8420,8400,62
|
|
20231120,145400,1841620890,8400,8410,8410,8400,230
|
|
20231120,145300,1839688200,8410,8400,8410,8400,384
|
|
20231120,145200,1836462090,8400,8400,8400,8400,195
|
|
20231120,145100,1834824090,8400,8400,8400,8400,117
|
|
20231120,145000,1833841290,8410,8400,8410,8400,21
|
|
20231120,144900,1833664880,8400,8410,8410,8400,30
|
|
20231120,144800,1833412600,8410,8410,8410,8410,10
|
|
20231120,144700,1833328500,8410,8400,8410,8400,5501
|
|
20231120,144600,1787120090,8420,8410,8420,8390,1205
|
|
20231120,144500,1776998440,8410,8390,8410,8390,1409
|
|
20231120,144400,1765158850,8400,8410,8410,8400,1659
|
|
20231120,144300,1751223230,8390,8390,8390,8390,70
|
|
20231120,144200,1750635930,8390,8390,8400,8390,2426
|
|
20231120,144100,1730277630,8390,8400,8400,8390,619
|
|
20231120,144000,1725078140,8410,8400,8410,8400,28
|
|
20231120,143900,1724842860,8410,8410,8410,8410,2
|
|
20231120,143800,1724826040,8410,8400,8410,8400,1132
|
|
20231120,143700,1715317230,8410,8410,8410,8410,218
|
|
20231120,143600,1713483850,8410,8420,8420,8410,72
|
|
20231120,143500,1712877870,8420,8420,8420,8420,50
|
|
20231120,143400,1712456870,8420,8420,8420,8420,23
|
|
20231120,143300,1712263210,8420,8420,8420,8420,1
|
|
20231120,143200,1712254790,8410,8410,8410,8410,401
|
|
20231120,143100,1708882380,8420,8420,8420,8420,17
|
|
20231120,143000,1708739240,8420,8420,8420,8420,500
|
|
20231120,142900,1704529240,8410,8410,8410,8410,102
|
|
20231120,142800,1703671420,8420,8410,8420,8410,11
|
|
20231120,142700,1703578900,8410,8420,8420,8410,321
|
|
20231120,142600,1700879080,8420,8420,8420,8420,100
|
|
20231120,142500,1700037080,8420,8420,8420,8420,4
|
|
20231120,142400,1700003400,8420,8420,8420,8410,340
|
|
20231120,142300,1697143930,8420,8420,8420,8420,2
|
|
20231120,142200,1697127090,8420,8410,8420,8410,135
|
|
20231120,142100,1695991730,8410,8420,8420,8410,209
|
|
20231120,142000,1694231960,8420,8430,8430,8420,28
|
|
20231120,141900,1693996190,8420,8420,8420,8420,81
|
|
20231120,141800,1693314170,8420,8420,8420,8420,50
|
|
20231120,141700,1692893170,8420,8420,8420,8400,1363
|
|
20231120,141600,1681419520,8420,8410,8420,8410,194
|
|
20231120,141500,1679787960,8400,8410,8410,8400,7
|
|
20231120,141400,1679729140,8410,8410,8410,8410,6
|
|
20231120,141300,1679678680,8420,8400,8420,8400,1803
|
|
20231120,141200,1664523150,8400,8410,8410,8400,47
|
|
20231120,141100,1664127890,8410,8410,8410,8410,0
|
|
20231120,141000,1664127890,8410,8410,8410,8400,325
|
|
20231120,140900,1661394650,8410,8410,8420,8410,584
|
|
20231120,140800,1656483200,8420,8420,8420,8420,13
|
|
20231120,140700,1656373740,8420,8420,8420,8420,6
|
|
20231120,140600,1656323220,8420,8430,8430,8420,62
|
|
20231120,140500,1655801170,8430,8430,8430,8430,9
|
|
20231120,140400,1655725300,8430,8430,8430,8430,4
|
|
20231120,140300,1655691580,8430,8430,8430,8430,502
|
|
20231120,140200,1651459720,8420,8420,8420,8420,126
|
|
20231120,140100,1650398800,8420,8420,8420,8420,113
|
|
20231120,140000,1649447340,8420,8420,8420,8420,10
|
|
20231120,135900,1649363140,8410,8400,8410,8400,2874
|
|
20231120,135800,1625195480,8400,8390,8400,8390,84
|
|
20231120,135700,1624490710,8390,8390,8400,8390,100
|
|
20231120,135600,1623651430,8390,8400,8400,8390,67
|
|
20231120,135500,1623088980,8410,8410,8410,8410,0
|
|
20231120,135400,1623088980,8410,8410,8410,8410,47
|
|
20231120,135300,1622693710,8410,8400,8410,8400,3
|
|
20231120,135200,1622668490,8400,8400,8400,8400,0
|
|
20231120,135100,1622668490,8400,8400,8400,8400,0
|
|
20231120,135000,1622668490,8400,8400,8400,8400,863
|
|
20231120,134900,1615419290,8400,8400,8400,8400,247
|
|
20231120,134800,1613344490,8390,8390,8390,8390,1
|
|
20231120,134700,1613336100,8390,8390,8390,8390,13
|
|
20231120,134600,1613227030,8390,8400,8400,8390,14
|
|
20231120,134500,1613109440,8400,8390,8400,8390,502
|
|
20231120,134400,1608896980,8380,8380,8390,8380,102
|
|
20231120,134300,1608041960,8380,8380,8380,8380,115
|
|
20231120,134200,1607078260,8390,8380,8390,8380,1000
|
|
20231120,134100,1598695260,8380,8380,8380,8380,66
|
|
20231120,134000,1598142180,8380,8380,8380,8380,451
|
|
20231120,133900,1594362800,8380,8390,8390,8380,247
|
|
20231120,133800,1592292020,8390,8390,8390,8380,483
|
|
20231120,133700,1588240290,8390,8400,8400,8390,1346
|
|
20231120,133600,1576947290,8400,8400,8400,8400,954
|
|
20231120,133500,1568933690,8400,8410,8410,8400,3119
|
|
20231120,133400,1542734040,8410,8410,8410,8410,108
|
|
20231120,133300,1541825760,8430,8420,8430,8410,355
|
|
20231120,133200,1538840120,8410,8400,8430,8400,222
|
|
20231120,133100,1536973080,8410,8410,8410,8410,728
|
|
20231120,133000,1530850600,8430,8430,8430,8400,154
|
|
20231120,132900,1529555650,8430,8420,8430,8420,345
|
|
20231120,132800,1526647310,8430,8420,8430,8410,6
|
|
20231120,132700,1526596770,8430,8430,8430,8430,4
|
|
20231120,132600,1526563050,8430,8420,8430,8420,9
|
|
20231120,132500,1526487260,8420,8420,8420,8420,1
|
|
20231120,132400,1526478840,8400,8410,8410,8400,350
|
|
20231120,132300,1523538790,8410,8420,8420,8410,614
|
|
20231120,132200,1518371870,8420,8410,8430,8400,1942
|
|
20231120,132100,1502046360,8410,8420,8420,8410,70
|
|
20231120,132000,1501457010,8430,8430,8430,8430,1
|
|
20231120,131900,1501448580,8420,8430,8430,8420,161
|
|
20231120,131800,1500092880,8430,8440,8440,8420,1177
|
|
20231120,131700,1490171730,8440,8440,8440,8440,21
|
|
20231120,131600,1489994490,8430,8430,8430,8430,50
|
|
20231120,131500,1489572990,8430,8440,8440,8430,13
|
|
20231120,131400,1489463370,8440,8440,8440,8440,14
|
|
20231120,131300,1489345210,8440,8430,8440,8420,140
|
|
20231120,131200,1488165300,8430,8430,8430,8430,9
|
|
20231120,131100,1488089430,8430,8430,8430,8430,54
|
|
20231120,131000,1487634210,8430,8430,8430,8430,23
|
|
20231120,130900,1487440320,8440,8430,8440,8430,21
|
|
20231120,130800,1487263170,8430,8430,8430,8430,3
|
|
20231120,130700,1487237880,8430,8430,8430,8420,176
|
|
20231120,130600,1485755590,8430,8440,8440,8430,768
|
|
20231120,130500,1479281050,8440,8440,8440,8440,111
|
|
20231120,130400,1478344210,8440,8440,8440,8440,30
|
|
20231120,130300,1478091010,8440,8440,8440,8440,39
|
|
20231120,130200,1477761850,8450,8450,8450,8440,400
|
|
20231120,130100,1474381860,8450,8450,8450,8450,205
|
|
20231120,130000,1472649610,8450,8450,8450,8450,21
|
|
20231120,125900,1472472160,8450,8450,8450,8430,918
|
|
20231120,125800,1464721240,8460,8460,8460,8450,571
|
|
20231120,125700,1459895580,8460,8460,8460,8460,226
|
|
20231120,125600,1457983620,8470,8460,8470,8460,50
|
|
20231120,125500,1457560170,8470,8470,8470,8470,0
|
|
20231120,125400,1457560170,8470,8490,8490,8470,21
|
|
20231120,125300,1457382280,8430,8430,8430,8430,19
|
|
20231120,125200,1457222110,8480,8430,8480,8430,191
|
|
20231120,125100,1455611480,8490,8450,8490,8420,1122
|
|
20231120,125000,1446150950,8440,8460,8460,8440,355
|
|
20231120,124900,1443152170,8460,8470,8470,8460,493
|
|
20231120,124800,1438980740,8480,8480,8480,8480,436
|
|
20231120,124700,1435283460,8490,8490,8490,8490,25
|
|
20231120,124600,1435071210,8480,8490,8490,8480,142
|
|
20231120,124500,1433866810,8500,8490,8500,8490,11
|
|
20231120,124400,1433773410,8500,8510,8510,8500,72
|
|
20231120,124300,1433161280,8520,8520,8530,8520,1615
|
|
20231120,124200,1419401460,8520,8510,8520,8510,4
|
|
20231120,124100,1419367390,8520,8520,8520,8520,10
|
|
20231120,124000,1419282190,8530,8530,8530,8530,9
|
|
20231120,123900,1419205420,8530,8530,8530,8530,62
|
|
20231120,123800,1418676560,8530,8530,8530,8530,0
|
|
20231120,123700,1418676560,8530,8530,8530,8530,1
|
|
20231120,123600,1418668030,8520,8540,8550,8520,762
|
|
20231120,123500,1412170430,8550,8540,8550,8540,2206
|
|
20231120,123400,1393327970,8520,8520,8530,8520,2284
|
|
20231120,123300,1373846550,8520,8520,8520,8520,339
|
|
20231120,123200,1370958270,8520,8520,8530,8500,378
|
|
20231120,123100,1367737670,8520,8490,8520,8490,1011
|
|
20231120,123000,1359130530,8480,8500,8500,8480,136
|
|
20231120,122900,1357976940,8500,8500,8500,8500,4
|
|
20231120,122800,1357942940,8500,8500,8500,8500,4
|
|
20231120,122700,1357908940,8500,8520,8520,8500,389
|
|
20231120,122600,1354601900,8510,8490,8510,8470,1292
|
|
20231120,122500,1343613270,8470,8500,8500,8470,73
|
|
20231120,122400,1342994900,8500,8490,8500,8480,314
|
|
20231120,122300,1340329990,8510,8480,8510,8480,63
|
|
20231120,122200,1339794970,8480,8480,8480,8480,1
|
|
20231120,122100,1339786490,8510,8510,8510,8510,1
|
|
20231120,122000,1339777980,8510,8510,8510,8510,145
|
|
20231120,121900,1338544030,8510,8510,8510,8510,102
|
|
20231120,121800,1337676010,8480,8470,8510,8470,14317
|
|
20231120,121700,1216052440,8470,8470,8480,8470,1169
|
|
20231120,121600,1206150210,8470,8450,8470,8450,24
|
|
20231120,121500,1205947330,8470,8470,8470,8460,29
|
|
20231120,121400,1205701900,8430,8430,8430,8430,0
|
|
20231120,121300,1205701900,8430,8450,8480,8430,4745
|
|
20231120,121200,1165543710,8430,8430,8430,8430,65
|
|
20231120,121100,1164995760,8450,8450,8450,8450,0
|
|
20231120,121000,1164995760,8450,8450,8450,8450,100
|
|
20231120,120900,1164150760,8450,8440,8450,8440,688
|
|
20231120,120800,1158341240,8440,8440,8440,8440,14
|
|
20231120,120700,1158223080,8440,8440,8440,8440,0
|
|
20231120,120600,1158223080,8440,8440,8440,8440,5
|
|
20231120,120500,1158180880,8440,8430,8440,8410,546
|
|
20231120,120400,1153582070,8430,8440,8440,8430,111
|
|
20231120,120300,1152645730,8420,8420,8420,8420,500
|
|
20231120,120200,1148435730,8420,8420,8420,8420,40
|
|
20231120,120100,1148098930,8420,8420,8420,8420,202
|
|
20231120,120000,1146398090,8420,8430,8430,8420,262
|
|
20231120,115900,1144191570,8430,8430,8430,8430,45
|
|
20231120,115800,1143812220,8430,8430,8430,8430,0
|
|
20231120,115700,1143812220,8430,8430,8430,8430,37
|
|
20231120,115600,1143500310,8430,8430,8430,8430,545
|
|
20231120,115500,1138905960,8430,8430,8430,8430,1
|
|
20231120,115400,1138897530,8430,8430,8430,8430,0
|
|
20231120,115300,1138897530,8430,8430,8430,8430,60
|
|
20231120,115200,1138391730,8430,8430,8430,8430,202
|
|
20231120,115100,1136688870,8430,8430,8430,8430,1027
|
|
20231120,115000,1128031260,8430,8430,8430,8430,54
|
|
20231120,114900,1127576040,8430,8430,8430,8430,399
|
|
20231120,114800,1124212470,8430,8430,8430,8430,99
|
|
20231120,114700,1123377900,8430,8430,8430,8430,30
|
|
20231120,114600,1123125000,8430,8430,8430,8430,0
|
|
20231120,114500,1123125000,8430,8430,8440,8430,1404
|
|
20231120,114400,1111278840,8430,8440,8440,8430,1088
|
|
20231120,114300,1102100010,8440,8440,8440,8440,236
|
|
20231120,114200,1100108170,8440,8430,8440,8430,36
|
|
20231120,114100,1099804340,8440,8450,8450,8440,533
|
|
20231120,114000,1095301660,8450,8450,8450,8450,1388
|
|
20231120,113900,1083573060,8450,8450,8450,8450,12
|
|
20231120,113800,1083471660,8450,8450,8450,8450,20
|
|
20231120,113700,1083302660,8450,8430,8450,8430,75
|
|
20231120,113600,1082670390,8430,8430,8430,8420,2278
|
|
20231120,113500,1063474630,8430,8430,8430,8430,100
|
|
20231120,113400,1062631630,8430,8450,8450,8430,24
|
|
20231120,113300,1062428890,8430,8420,8430,8420,624
|
|
20231120,113200,1057174620,8420,8450,8450,8420,264
|
|
20231120,113100,1054949060,8450,8460,8460,8450,272
|
|
20231120,113000,1052649660,8460,8460,8460,8460,100
|
|
20231120,112900,1051803660,8460,8450,8460,8450,44
|
|
20231120,112800,1051431470,8450,8450,8450,8450,0
|
|
20231120,112700,1051431470,8450,8450,8450,8450,1723
|
|
20231120,112600,1036872120,8450,8450,8450,8450,460
|
|
20231120,112500,1032985120,8460,8460,8460,8460,253
|
|
20231120,112400,1030844740,8460,8460,8460,8460,200
|
|
20231120,112300,1029152740,8420,8460,8460,8420,1187
|
|
20231120,112200,1019118910,8450,8440,8450,8440,506
|
|
20231120,112100,1014844280,8430,8440,8440,8430,210
|
|
20231120,112000,1013071980,8440,8440,8440,8440,618
|
|
20231120,111900,1007856060,8440,8440,8440,8440,5
|
|
20231120,111800,1007813860,8440,8440,8440,8440,10
|
|
20231120,111700,1007729460,8440,8440,8440,8440,108
|
|
20231120,111600,1006817940,8450,8450,8450,8450,56
|
|
20231120,111500,1006344740,8450,8440,8450,8440,1290
|
|
20231120,111400,995457130,8440,8430,8440,8430,148
|
|
20231120,111300,994209160,8420,8430,8430,8420,508
|
|
20231120,111200,989926740,8430,8430,8430,8430,30
|
|
20231120,111100,989673840,8430,8430,8430,8430,200
|
|
20231120,111000,987987840,8430,8430,8430,8430,12
|
|
20231120,110900,987886680,8430,8410,8430,8410,224
|
|
20231120,110800,986001420,8410,8420,8420,8410,545
|
|
20231120,110700,981415750,8420,8420,8420,8420,306
|
|
20231120,110600,978839230,8420,8420,8420,8420,1
|
|
20231120,110500,978830810,8400,8410,8420,8400,496
|
|
20231120,110400,974663880,8410,8410,8420,8400,968
|
|
20231120,110300,966531540,8400,8410,8410,8400,293
|
|
20231120,110200,964069640,8420,8440,8440,8420,455
|
|
20231120,110100,960238240,8440,8440,8440,8440,1
|
|
20231120,110000,960229800,8430,8430,8430,8430,0
|
|
20231120,105900,960229800,8430,8440,8440,8420,30
|
|
20231120,105800,959976920,8400,8410,8440,8400,1319
|
|
20231120,105700,948884850,8410,8420,8420,8410,236
|
|
20231120,105600,946897780,8420,8420,8420,8420,228
|
|
20231120,105500,944978020,8420,8440,8440,8420,111
|
|
20231120,105400,944043380,8430,8430,8430,8430,1
|
|
20231120,105300,944034950,8420,8420,8420,8420,205
|
|
20231120,105200,942308850,8420,8450,8450,8420,116
|
|
20231120,105100,941331740,8450,8450,8450,8450,0
|
|
20231120,105000,941331740,8450,8460,8460,8450,621
|
|
20231120,104900,936081440,8450,8460,8460,8450,1062
|
|
20231120,104800,927103980,8420,8460,8470,8420,3339
|
|
20231120,104700,898868140,8460,8450,8460,8450,337
|
|
20231120,104600,896020140,8460,8440,8460,8440,1819
|
|
20231120,104500,880646110,8430,8430,8440,8430,612
|
|
20231120,104400,875486320,8440,8430,8440,8430,195
|
|
20231120,104300,873841910,8430,8430,8440,8430,99
|
|
20231120,104200,873007230,8440,8450,8450,8440,173
|
|
20231120,104100,871546960,8440,8450,8450,8440,144
|
|
20231120,104000,870330170,8460,8460,8460,8460,171
|
|
20231120,103900,868883510,8460,8440,8460,8440,1887
|
|
20231120,103800,852926830,8440,8450,8450,8440,995
|
|
20231120,103700,844522120,8450,8450,8450,8450,425
|
|
20231120,103600,840930870,8450,8440,8450,8440,3194
|
|
20231120,103500,813949050,8440,8440,8440,8440,33
|
|
20231120,103400,813670530,8440,8440,8440,8440,142
|
|
20231120,103300,812472050,8450,8450,8450,8450,0
|
|
20231120,103200,812472050,8450,8450,8450,8430,34
|
|
20231120,103100,812185170,8430,8450,8450,8430,153
|
|
20231120,103000,810892340,8450,8420,8450,8420,5556
|
|
20231120,102900,764005590,8420,8410,8420,8410,1496
|
|
20231120,102800,751413580,8410,8410,8410,8410,2
|
|
20231120,102700,751396760,8410,8410,8410,8410,15
|
|
20231120,102600,751270610,8420,8400,8420,8400,209
|
|
20231120,102500,749512910,8400,8400,8400,8400,267
|
|
20231120,102400,747270110,8390,8380,8390,8370,515
|
|
20231120,102300,742951270,8380,8390,8390,8380,1661
|
|
20231120,102200,729022850,8390,8390,8400,8390,112
|
|
20231120,102100,728083070,8390,8390,8390,8390,7
|
|
20231120,102000,728024340,8390,8390,8400,8390,140
|
|
20231120,101900,726849710,8390,8390,8390,8390,59
|
|
20231120,101800,726354700,8380,8390,8400,8380,839
|
|
20231120,101700,719316490,8400,8410,8410,8400,29
|
|
20231120,101600,719072880,8410,8410,8410,8410,6
|
|
20231120,101500,719022420,8410,8410,8410,8410,4
|
|
20231120,101400,718988780,8410,8400,8410,8400,255
|
|
20231120,101300,716844780,8400,8390,8400,8390,55
|
|
20231120,101200,716383280,8390,8390,8390,8390,22
|
|
20231120,101100,716198700,8400,8380,8400,8380,783
|
|
20231120,101000,709627040,8380,8390,8390,8380,1779
|
|
20231120,100900,694719010,8380,8390,8390,8380,383
|
|
20231120,100800,691507030,8400,8400,8400,8390,1564
|
|
20231120,100700,678379450,8400,8400,8400,8400,280
|
|
20231120,100600,676027450,8400,8410,8410,8400,158
|
|
20231120,100500,674699750,8410,8420,8420,8410,547
|
|
20231120,100400,670097370,8420,8420,8420,8420,200
|
|
20231120,100300,668413370,8390,8410,8410,8390,312
|
|
20231120,100200,665792870,8400,8420,8420,8400,923
|
|
20231120,100100,658031180,8410,8420,8430,8410,325
|
|
20231120,100000,655293970,8420,8420,8420,8410,212
|
|
20231120,095900,653509850,8420,8430,8430,8420,196
|
|
20231120,095800,651858870,8430,8420,8430,8420,502
|
|
20231120,095700,647632020,8430,8380,8430,8380,2323
|
|
20231120,095600,628079210,8380,8380,8380,8380,250
|
|
20231120,095500,625984210,8380,8370,8380,8370,11
|
|
20231120,095400,625892130,8370,8380,8380,8370,534
|
|
20231120,095300,621418080,8380,8380,8390,8370,296
|
|
20231120,095200,618938000,8380,8400,8400,8380,6216
|
|
20231120,095100,566815390,8400,8400,8410,8400,1462
|
|
20231120,095000,554534490,8400,8410,8410,8400,111
|
|
20231120,094900,553601530,8400,8410,8410,8400,823
|
|
20231120,094800,546682100,8410,8410,8410,8410,142
|
|
20231120,094700,545487880,8410,8410,8410,8410,3
|
|
20231120,094600,545462650,8410,8420,8420,8410,8
|
|
20231120,094500,545395340,8420,8420,8420,8420,12
|
|
20231120,094400,545294300,8420,8420,8420,8420,24
|
|
20231120,094300,545092220,8420,8420,8420,8420,9
|
|
20231120,094200,545016440,8420,8390,8420,8390,307
|
|
20231120,094100,542440500,8430,8390,8430,8390,2367
|
|
20231120,094000,522559650,8380,8400,8400,8380,784
|
|
20231120,093900,515982600,8390,8400,8400,8390,72
|
|
20231120,093800,515378050,8390,8400,8400,8380,1078
|
|
20231120,093700,506342750,8400,8400,8410,8390,1713
|
|
20231120,093600,491955370,8410,8430,8430,8400,4684
|
|
20231120,093500,452564640,8440,8420,8440,8420,939
|
|
20231120,093400,444644900,8420,8410,8420,8410,1647
|
|
20231120,093300,430777260,8420,8400,8420,8400,961
|
|
20231120,093200,422693520,8400,8400,8410,8400,146
|
|
20231120,093100,421467100,8400,8390,8410,8380,2400
|
|
20231120,093000,401319670,8380,8390,8390,8380,243
|
|
20231120,092900,399282170,8380,8380,8380,8380,424
|
|
20231120,092800,395729050,8380,8380,8390,8380,110
|
|
20231120,092700,394806360,8380,8380,8390,8380,264
|
|
20231120,092600,392592780,8380,8380,8390,8380,1031
|
|
20231120,092500,383952830,8380,8380,8380,8370,456
|
|
20231120,092400,380135320,8380,8370,8380,8370,1414
|
|
20231120,092300,368295290,8370,8370,8370,8370,119
|
|
20231120,092200,367299260,8360,8360,8360,8360,257
|
|
20231120,092100,365150740,8370,8360,8370,8360,661
|
|
20231120,092000,359618760,8360,8350,8370,8350,1052
|
|
20231120,091900,350816990,8350,8350,8360,8350,778
|
|
20231120,091800,344313760,8330,8340,8340,8330,4292
|
|
20231120,091700,308551110,8350,8360,8360,8350,204
|
|
20231120,091600,306847110,8360,8360,8360,8340,190
|
|
20231120,091500,305259100,8360,8330,8360,8330,782
|
|
20231120,091400,298730100,8330,8350,8350,8330,1615
|
|
20231120,091300,285249520,8350,8350,8360,8340,2902
|
|
20231120,091200,261018770,8360,8350,8360,8350,712
|
|
20231120,091100,255066770,8350,8360,8370,8340,2066
|
|
20231120,091000,237795670,8370,8310,8370,8310,12955
|
|
20231120,090900,129748840,8310,8300,8310,8300,186
|
|
20231120,090800,128204020,8310,8340,8340,8300,461
|
|
20231120,090700,124373390,8310,8310,8340,8310,223
|
|
20231120,090600,122518180,8300,8300,8300,8300,397
|
|
20231120,090500,119223080,8300,8320,8320,8300,1613
|
|
20231120,090400,105821040,8330,8340,8340,8330,895
|
|
20231120,090300,98365410,8350,8330,8360,8320,820
|
|
20231120,090200,91534710,8330,8370,8370,8310,889
|
|
20231120,090100,84130270,8380,8280,8390,8280,5051
|
|
20231120,090000,42151500,8280,8280,8290,8270,5035
|