587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184400,2535565140,8450,8450,8450,8450,4859
|
|
20231122,184300,2535565140,8450,8450,8450,8450,0
|
|
20231122,184200,2535565140,8450,8450,8450,8450,0
|
|
20231122,184100,2535565140,8450,8450,8450,8450,0
|
|
20231122,184000,2535565140,8450,8450,8450,8450,0
|
|
20231122,183900,2535565140,8450,8450,8450,8450,0
|
|
20231122,183800,2535565140,8450,8450,8450,8450,0
|
|
20231122,183700,2535565140,8450,8450,8450,8450,0
|
|
20231122,183600,2535565140,8450,8450,8450,8450,0
|
|
20231122,183500,2535565140,8450,8450,8450,8450,0
|
|
20231122,183400,2535565140,8450,8450,8450,8450,0
|
|
20231122,183300,2535565140,8450,8450,8450,8450,0
|
|
20231122,183200,2535565140,8450,8450,8450,8450,0
|
|
20231122,183100,2535565140,8450,8450,8450,8450,0
|
|
20231122,183000,2535565140,8450,8450,8450,8450,0
|
|
20231122,182900,2535565140,8450,8450,8450,8450,0
|
|
20231122,182800,2535565140,8450,8450,8450,8450,0
|
|
20231122,182700,2535565140,8450,8450,8450,8450,0
|
|
20231122,182600,2535565140,8450,8450,8450,8450,0
|
|
20231122,182500,2535565140,8450,8450,8450,8450,0
|
|
20231122,182400,2535565140,8450,8450,8450,8450,0
|
|
20231122,182300,2535565140,8450,8450,8450,8450,0
|
|
20231122,182200,2535565140,8450,8450,8450,8450,0
|
|
20231122,182100,2535565140,8450,8450,8450,8450,0
|
|
20231122,182000,2535565140,8450,8450,8450,8450,0
|
|
20231122,181900,2535565140,8450,8450,8450,8450,0
|
|
20231122,181800,2535565140,8450,8450,8450,8450,0
|
|
20231122,181700,2535565140,8450,8450,8450,8450,0
|
|
20231122,181600,2535565140,8450,8450,8450,8450,0
|
|
20231122,181500,2535565140,8450,8450,8450,8450,0
|
|
20231122,181400,2535565140,8450,8450,8450,8450,4859
|
|
20231122,181300,2535565140,8450,8450,8450,8450,0
|
|
20231122,181200,2535565140,8450,8450,8450,8450,0
|
|
20231122,181100,2535565140,8450,8450,8450,8450,0
|
|
20231122,181000,2535565140,8450,8450,8450,8450,0
|
|
20231122,180900,2535565140,8450,8450,8450,8450,0
|
|
20231122,180800,2535565140,8450,8450,8450,8450,0
|
|
20231122,180700,2535565140,8450,8450,8450,8450,0
|
|
20231122,180600,2535565140,8450,8450,8450,8450,0
|
|
20231122,180500,2535565140,8450,8450,8450,8450,0
|
|
20231122,180400,2535565140,8450,8450,8450,8450,0
|
|
20231122,180300,2535565140,8450,8450,8450,8450,0
|
|
20231122,180200,2535565140,8450,8450,8450,8450,0
|
|
20231122,180100,2535565140,8450,8450,8450,8450,0
|
|
20231122,180000,2535565140,8450,8450,8450,8450,0
|
|
20231122,175900,2535565140,8450,8450,8450,8450,0
|
|
20231122,175800,2535565140,8450,8450,8450,8450,0
|
|
20231122,175700,2535565140,8450,8450,8450,8450,0
|
|
20231122,175600,2535565140,8450,8450,8450,8450,0
|
|
20231122,175500,2535565140,8450,8450,8450,8450,0
|
|
20231122,175400,2535565140,8450,8450,8450,8450,0
|
|
20231122,175300,2535565140,8450,8450,8450,8450,0
|
|
20231122,175200,2535565140,8450,8450,8450,8450,0
|
|
20231122,175100,2535565140,8450,8450,8450,8450,0
|
|
20231122,175000,2535565140,8450,8450,8450,8450,0
|
|
20231122,174900,2535565140,8450,8450,8450,8450,0
|
|
20231122,174800,2535565140,8450,8450,8450,8450,0
|
|
20231122,174700,2535565140,8450,8450,8450,8450,0
|
|
20231122,174600,2535565140,8450,8450,8450,8450,0
|
|
20231122,174500,2535565140,8450,8450,8450,8450,0
|
|
20231122,174400,2535565140,8450,8450,8450,8450,4859
|
|
20231122,174300,2535565140,8450,8450,8450,8450,0
|
|
20231122,174200,2535565140,8450,8450,8450,8450,0
|
|
20231122,174100,2535565140,8450,8450,8450,8450,0
|
|
20231122,174000,2535565140,8450,8450,8450,8450,0
|
|
20231122,173900,2535565140,8450,8450,8450,8450,0
|
|
20231122,173800,2535565140,8450,8450,8450,8450,0
|
|
20231122,173700,2535565140,8450,8450,8450,8450,0
|
|
20231122,173600,2535565140,8450,8450,8450,8450,0
|
|
20231122,173500,2535565140,8450,8450,8450,8450,0
|
|
20231122,173400,2535565140,8450,8450,8450,8450,0
|
|
20231122,173300,2535565140,8450,8450,8450,8450,0
|
|
20231122,173200,2535565140,8450,8450,8450,8450,0
|
|
20231122,173100,2535565140,8450,8450,8450,8450,0
|
|
20231122,173000,2535565140,8450,8450,8450,8450,0
|
|
20231122,172900,2535565140,8450,8450,8450,8450,0
|
|
20231122,172800,2535565140,8450,8450,8450,8450,0
|
|
20231122,172700,2535565140,8450,8450,8450,8450,0
|
|
20231122,172600,2535565140,8450,8450,8450,8450,0
|
|
20231122,172500,2535565140,8450,8450,8450,8450,0
|
|
20231122,172400,2535565140,8450,8450,8450,8450,0
|
|
20231122,172300,2535565140,8450,8450,8450,8450,0
|
|
20231122,172200,2535565140,8450,8450,8450,8450,0
|
|
20231122,172100,2535565140,8450,8450,8450,8450,0
|
|
20231122,172000,2535565140,8450,8450,8450,8450,0
|
|
20231122,171900,2535565140,8450,8450,8450,8450,0
|
|
20231122,171800,2535565140,8450,8450,8450,8450,0
|
|
20231122,171700,2535565140,8450,8450,8450,8450,0
|
|
20231122,171600,2535565140,8450,8450,8450,8450,0
|
|
20231122,171500,2535565140,8450,8450,8450,8450,0
|
|
20231122,171400,2535565140,8450,8450,8450,8450,4859
|
|
20231122,171300,2535565140,8450,8450,8450,8450,0
|
|
20231122,171200,2535565140,8450,8450,8450,8450,0
|
|
20231122,171100,2535565140,8450,8450,8450,8450,0
|
|
20231122,171000,2535565140,8450,8450,8450,8450,0
|
|
20231122,170900,2535565140,8450,8450,8450,8450,0
|
|
20231122,170800,2535565140,8450,8450,8450,8450,0
|
|
20231122,170700,2535565140,8450,8450,8450,8450,0
|
|
20231122,170600,2535565140,8450,8450,8450,8450,0
|
|
20231122,170500,2535565140,8450,8450,8450,8450,0
|
|
20231122,170400,2535565140,8450,8450,8450,8450,0
|
|
20231122,170300,2535565140,8450,8450,8450,8450,0
|
|
20231122,170200,2535565140,8450,8450,8450,8450,0
|
|
20231122,170100,2535565140,8450,8450,8450,8450,0
|
|
20231122,170000,2535565140,8450,8450,8450,8450,0
|
|
20231122,165900,2535565140,8450,8450,8450,8450,0
|
|
20231122,165800,2535565140,8450,8450,8450,8450,0
|
|
20231122,165700,2535565140,8450,8450,8450,8450,0
|
|
20231122,165600,2535565140,8450,8450,8450,8450,0
|
|
20231122,165500,2535565140,8450,8450,8450,8450,0
|
|
20231122,165400,2535565140,8450,8450,8450,8450,0
|
|
20231122,165300,2535565140,8450,8450,8450,8450,0
|
|
20231122,165200,2535565140,8450,8450,8450,8450,0
|
|
20231122,165100,2535565140,8450,8450,8450,8450,0
|
|
20231122,165000,2535565140,8450,8450,8450,8450,0
|
|
20231122,164900,2535565140,8450,8450,8450,8450,0
|
|
20231122,164800,2535565140,8450,8450,8450,8450,0
|
|
20231122,164700,2535565140,8450,8450,8450,8450,0
|
|
20231122,164600,2535565140,8450,8450,8450,8450,0
|
|
20231122,164500,2535565140,8450,8450,8450,8450,0
|
|
20231122,164400,2535565140,8450,8450,8450,8450,4859
|
|
20231122,164300,2535565140,8450,8450,8450,8450,0
|
|
20231122,164200,2535565140,8450,8450,8450,8450,0
|
|
20231122,164100,2535565140,8450,8450,8450,8450,0
|
|
20231122,164000,2535565140,8450,8450,8450,8450,0
|
|
20231122,163900,2535565140,8450,8450,8450,8450,0
|
|
20231122,163800,2535565140,8450,8450,8450,8450,0
|
|
20231122,163700,2535565140,8450,8450,8450,8450,0
|
|
20231122,163600,2535565140,8450,8450,8450,8450,0
|
|
20231122,163500,2535565140,8450,8450,8450,8450,0
|
|
20231122,163400,2535565140,8450,8450,8450,8450,0
|
|
20231122,163300,2535565140,8450,8450,8450,8450,0
|
|
20231122,163200,2535565140,8450,8450,8450,8450,0
|
|
20231122,163100,2535565140,8450,8450,8450,8450,0
|
|
20231122,163000,2535565140,8450,8450,8450,8450,0
|
|
20231122,162900,2535565140,8450,8450,8450,8450,0
|
|
20231122,162800,2535565140,8450,8450,8450,8450,0
|
|
20231122,162700,2535565140,8450,8450,8450,8450,0
|
|
20231122,162600,2535565140,8450,8450,8450,8450,0
|
|
20231122,162500,2535565140,8450,8450,8450,8450,0
|
|
20231122,162400,2535565140,8450,8450,8450,8450,0
|
|
20231122,162300,2535565140,8450,8450,8450,8450,0
|
|
20231122,162200,2535565140,8450,8450,8450,8450,0
|
|
20231122,162100,2535565140,8450,8450,8450,8450,0
|
|
20231122,162000,2535565140,8450,8450,8450,8450,0
|
|
20231122,161900,2535565140,8450,8450,8450,8450,0
|
|
20231122,161800,2535565140,8450,8450,8450,8450,0
|
|
20231122,161700,2535565140,8450,8450,8450,8450,0
|
|
20231122,161600,2535565140,8450,8450,8450,8450,0
|
|
20231122,161500,2535565140,8450,8450,8450,8450,0
|
|
20231122,161400,2535565140,8450,8450,8450,8450,4859
|
|
20231122,161300,2535565140,8450,8450,8450,8450,0
|
|
20231122,161200,2535565140,8450,8450,8450,8450,0
|
|
20231122,161100,2535565140,8450,8450,8450,8450,0
|
|
20231122,161000,2535565140,8450,8450,8450,8450,0
|
|
20231122,160900,2535565140,8450,8450,8450,8450,0
|
|
20231122,160800,2535565140,8450,8450,8450,8450,0
|
|
20231122,160700,2535565140,8450,8450,8450,8450,0
|
|
20231122,160600,2535565140,8450,8450,8450,8450,0
|
|
20231122,160500,2535565140,8450,8450,8450,8450,0
|
|
20231122,160400,2535565140,8450,8450,8450,8450,0
|
|
20231122,160300,2535565140,8450,8450,8450,8450,0
|
|
20231122,160200,2535565140,8450,8450,8450,8450,0
|
|
20231122,160100,2535565140,8450,8450,8450,8450,0
|
|
20231122,160000,2535565140,8450,8450,8450,8450,0
|
|
20231122,155900,2535565140,8450,8450,8450,8450,0
|
|
20231122,155800,2535565140,8450,8450,8450,8450,0
|
|
20231122,155700,2535565140,8450,8450,8450,8450,0
|
|
20231122,155600,2535565140,8450,8450,8450,8450,0
|
|
20231122,155500,2535565140,8450,8450,8450,8450,0
|
|
20231122,155400,2535565140,8450,8450,8450,8450,0
|
|
20231122,155300,2535565140,8450,8450,8450,8450,0
|
|
20231122,155200,2535565140,8450,8450,8450,8450,0
|
|
20231122,155100,2535565140,8450,8450,8450,8450,0
|
|
20231122,155000,2535565140,8450,8450,8450,8450,0
|
|
20231122,154900,2535565140,8450,8450,8450,8450,0
|
|
20231122,154800,2535565140,8450,8450,8450,8450,0
|
|
20231122,154700,2535565140,8450,8450,8450,8450,0
|
|
20231122,154600,2535565140,8450,8450,8450,8450,0
|
|
20231122,154500,2535565140,8450,8450,8450,8450,0
|
|
20231122,154400,2535565140,8450,8450,8450,8450,4859
|
|
20231122,154300,2535565140,8450,8450,8450,8450,0
|
|
20231122,154200,2535565140,8450,8450,8450,8450,0
|
|
20231122,154100,2535565140,8450,8450,8450,8450,0
|
|
20231122,154000,2535565140,8450,8450,8450,8450,0
|
|
20231122,153900,2535565140,8450,8450,8450,8450,0
|
|
20231122,153800,2535565140,8450,8450,8450,8450,0
|
|
20231122,153700,2535565140,8450,8450,8450,8450,0
|
|
20231122,153600,2535565140,8450,8450,8450,8450,0
|
|
20231122,153500,2535565140,8450,8450,8450,8450,0
|
|
20231122,153400,2535565140,8450,8450,8450,8450,0
|
|
20231122,153300,2535565140,8450,8450,8450,8450,0
|
|
20231122,153200,2535565140,8450,8450,8450,8450,0
|
|
20231122,153100,2535565140,8450,8450,8450,8450,0
|
|
20231122,153000,2535565140,8450,8450,8450,8450,4859
|
|
20231122,152900,2494506590,8460,8460,8460,8460,0
|
|
20231122,152800,2494506590,8460,8460,8460,8460,0
|
|
20231122,152700,2494506590,8460,8460,8460,8460,0
|
|
20231122,152600,2494506590,8460,8460,8460,8460,0
|
|
20231122,152500,2494506590,8460,8460,8460,8460,0
|
|
20231122,152400,2494506590,8460,8460,8460,8460,0
|
|
20231122,152300,2494506590,8460,8460,8460,8460,0
|
|
20231122,152200,2494506590,8460,8460,8460,8460,0
|
|
20231122,152100,2494506590,8460,8460,8460,8460,0
|
|
20231122,152000,2494506590,8460,8460,8460,8460,0
|
|
20231122,151900,2494506590,8460,8470,8470,8460,2597
|
|
20231122,151800,2472532530,8460,8450,8470,8450,4197
|
|
20231122,151700,2437026140,8460,8460,8460,8460,379
|
|
20231122,151600,2433819800,8450,8450,8460,8450,493
|
|
20231122,151500,2429653650,8450,8450,8450,8440,866
|
|
20231122,151400,2422336450,8450,8460,8460,8450,1465
|
|
20231122,151300,2409957190,8460,8440,8460,8440,703
|
|
20231122,151200,2404016410,8440,8440,8460,8440,2824
|
|
20231122,151100,2380153980,8430,8420,8430,8420,766
|
|
20231122,151000,2373697650,8430,8410,8430,8410,739
|
|
20231122,150900,2367475330,8400,8400,8400,8400,8
|
|
20231122,150800,2367408130,8400,8380,8400,8380,1720
|
|
20231122,150700,2352966260,8380,8390,8390,8380,401
|
|
20231122,150600,2349605870,8390,8390,8390,8380,448
|
|
20231122,150500,2345848600,8400,8390,8400,8380,736
|
|
20231122,150400,2339676610,8380,8380,8390,8380,334
|
|
20231122,150300,2336875700,8390,8390,8390,8390,27
|
|
20231122,150200,2336649170,8390,8400,8400,8390,71
|
|
20231122,150100,2336052850,8380,8380,8380,8380,211
|
|
20231122,150000,2334284670,8380,8380,8400,8380,667
|
|
20231122,145900,2328682610,8370,8400,8400,8370,1337
|
|
20231122,145800,2317479710,8370,8370,8370,8370,218
|
|
20231122,145700,2315655050,8370,8390,8390,8370,2002
|
|
20231122,145600,2298894270,8390,8390,8390,8390,51
|
|
20231122,145500,2298466380,8390,8380,8390,8380,1567
|
|
20231122,145400,2285334770,8380,8380,8380,8380,10
|
|
20231122,145300,2285250970,8380,8390,8390,8380,349
|
|
20231122,145200,2282325040,8400,8400,8400,8400,0
|
|
20231122,145100,2282325040,8400,8400,8400,8400,1
|
|
20231122,145000,2282316640,8380,8380,8380,8380,0
|
|
20231122,144900,2282316640,8380,8400,8400,8380,858
|
|
20231122,144800,2275120700,8400,8400,8400,8400,100
|
|
20231122,144700,2274280700,8380,8380,8380,8380,0
|
|
20231122,144600,2274280700,8380,8390,8390,8380,1110
|
|
20231122,144500,2264978020,8400,8380,8400,8380,1029
|
|
20231122,144400,2256345390,8390,8390,8390,8390,407
|
|
20231122,144300,2252930660,8390,8390,8390,8390,52
|
|
20231122,144200,2252494380,8390,8400,8400,8390,48
|
|
20231122,144100,2252091580,8400,8390,8400,8390,113
|
|
20231122,144000,2251142420,8400,8400,8400,8400,6
|
|
20231122,143900,2251092020,8410,8410,8410,8410,34
|
|
20231122,143800,2250806080,8410,8400,8410,8380,6348
|
|
20231122,143700,2197545440,8400,8400,8400,8400,5
|
|
20231122,143600,2197503440,8400,8410,8410,8400,865
|
|
20231122,143500,2190237240,8410,8410,8410,8410,101
|
|
20231122,143400,2189387830,8410,8410,8410,8410,100
|
|
20231122,143300,2188546830,8420,8420,8420,8420,0
|
|
20231122,143200,2188546830,8420,8420,8420,8420,0
|
|
20231122,143100,2188546830,8420,8420,8420,8420,5
|
|
20231122,143000,2188504730,8420,8420,8420,8420,20
|
|
20231122,142900,2188336330,8400,8400,8400,8400,63
|
|
20231122,142800,2187807130,8400,8400,8400,8400,18
|
|
20231122,142700,2187655930,8410,8420,8420,8410,265
|
|
20231122,142600,2185427150,8420,8420,8420,8420,229
|
|
20231122,142500,2183498970,8420,8420,8420,8420,326
|
|
20231122,142400,2180754050,8430,8420,8430,8420,86
|
|
20231122,142300,2180029920,8430,8440,8440,8430,450
|
|
20231122,142200,2176234920,8440,8430,8440,8430,354
|
|
20231122,142100,2173247170,8430,8430,8430,8430,0
|
|
20231122,142000,2173247170,8430,8430,8430,8430,61
|
|
20231122,141900,2172732940,8430,8430,8430,8420,450
|
|
20231122,141800,2168943340,8430,8420,8430,8420,98
|
|
20231122,141700,2168118150,8430,8430,8430,8430,0
|
|
20231122,141600,2168118150,8430,8420,8430,8420,1170
|
|
20231122,141500,2158265270,8420,8410,8420,8410,209
|
|
20231122,141400,2156505590,8410,8410,8410,8410,94
|
|
20231122,141300,2155715050,8400,8410,8410,8400,846
|
|
20231122,141200,2148608500,8400,8400,8400,8400,500
|
|
20231122,141100,2144408500,8400,8410,8410,8400,118
|
|
20231122,141000,2143416170,8410,8410,8410,8400,477
|
|
20231122,140900,2139405620,8410,8410,8410,8410,2
|
|
20231122,140800,2139388800,8410,8410,8410,8410,725
|
|
20231122,140700,2133291550,8410,8410,8410,8410,200
|
|
20231122,140600,2131609550,8420,8420,8420,8420,0
|
|
20231122,140500,2131609550,8420,8410,8420,8410,138
|
|
20231122,140400,2130448780,8410,8400,8410,8400,706
|
|
20231122,140300,2124511490,8400,8400,8400,8390,126
|
|
20231122,140200,2123453110,8400,8400,8400,8400,49
|
|
20231122,140100,2123041510,8390,8390,8390,8390,1234
|
|
20231122,140000,2112688250,8390,8390,8390,8390,102
|
|
20231122,135900,2111832470,8400,8400,8400,8400,5
|
|
20231122,135800,2111790470,8390,8390,8390,8390,453
|
|
20231122,135700,2107989800,8390,8400,8400,8390,289
|
|
20231122,135600,2105562210,8400,8410,8410,8400,760
|
|
20231122,135500,2099173480,8410,8410,8420,8410,683
|
|
20231122,135400,2093427170,8410,8410,8410,8410,115
|
|
20231122,135300,2092460020,8410,8410,8410,8410,0
|
|
20231122,135200,2092460020,8410,8410,8410,8410,142
|
|
20231122,135100,2091265800,8420,8420,8420,8420,0
|
|
20231122,135000,2091265800,8420,8420,8420,8410,990
|
|
20231122,134900,2082939860,8410,8400,8410,8400,739
|
|
20231122,134800,2076730390,8400,8390,8400,8390,1014
|
|
20231122,134700,2068213120,8380,8380,8380,8380,100
|
|
20231122,134600,2067375120,8390,8380,8390,8380,46
|
|
20231122,134500,2066989430,8380,8390,8390,8380,1071
|
|
20231122,134400,2058013700,8390,8380,8400,8380,35
|
|
20231122,134300,2057720330,8380,8380,8380,8380,33
|
|
20231122,134200,2057443790,8380,8380,8380,8380,300
|
|
20231122,134100,2054929790,8400,8380,8400,8380,663
|
|
20231122,134000,2049373830,8370,8380,8380,8370,31
|
|
20231122,133900,2049114350,8380,8380,8380,8370,143
|
|
20231122,133800,2047916390,8380,8400,8400,8370,1545
|
|
20231122,133700,2034976540,8400,8380,8400,8380,22
|
|
20231122,133600,2034792000,8380,8380,8380,8380,1
|
|
20231122,133500,2034783620,8380,8390,8390,8380,128
|
|
20231122,133400,2033710970,8390,8390,8390,8390,0
|
|
20231122,133300,2033710970,8390,8390,8390,8390,44
|
|
20231122,133200,2033341810,8390,8370,8390,8370,205
|
|
20231122,133100,2031624830,8370,8380,8380,8370,530
|
|
20231122,133000,2027184530,8380,8400,8400,8380,59
|
|
20231122,132900,2026689930,8390,8380,8390,8380,1030
|
|
20231122,132800,2018048550,8380,8380,8380,8380,100
|
|
20231122,132700,2017210550,8390,8390,8390,8390,102
|
|
20231122,132600,2016354770,8390,8380,8390,8380,300
|
|
20231122,132500,2013838770,8390,8380,8390,8370,2102
|
|
20231122,132400,1996227410,8390,8390,8390,8390,20
|
|
20231122,132300,1996059610,8380,8390,8390,8380,113
|
|
20231122,132200,1995111740,8390,8390,8390,8390,0
|
|
20231122,132100,1995111740,8390,8390,8390,8390,5
|
|
20231122,132000,1995069790,8380,8380,8380,8380,55
|
|
20231122,131900,1994608890,8380,8390,8390,8380,870
|
|
20231122,131800,1987315660,8390,8390,8390,8390,5
|
|
20231122,131700,1987273710,8390,8390,8390,8390,0
|
|
20231122,131600,1987273710,8390,8390,8390,8390,25
|
|
20231122,131500,1987063960,8390,8390,8390,8390,302
|
|
20231122,131400,1984530180,8390,8390,8390,8390,50
|
|
20231122,131300,1984110680,8390,8390,8390,8390,397
|
|
20231122,131200,1980779850,8400,8400,8400,8400,21
|
|
20231122,131100,1980603450,8390,8380,8390,8380,158
|
|
20231122,131000,1979278930,8380,8390,8390,8380,117
|
|
20231122,130900,1978298450,8390,8390,8390,8390,1
|
|
20231122,130800,1978290060,8380,8380,8380,8380,100
|
|
20231122,130700,1977452060,8390,8390,8390,8390,101
|
|
20231122,130600,1976604670,8390,8380,8390,8380,101
|
|
20231122,130500,1975758280,8400,8390,8400,8370,50
|
|
20231122,130400,1975339570,8390,8390,8390,8370,506
|
|
20231122,130300,1971102730,8390,8390,8390,8390,30
|
|
20231122,130200,1970851030,8390,8390,8390,8390,44
|
|
20231122,130100,1970481870,8380,8380,8380,8380,37
|
|
20231122,130000,1970171810,8380,8400,8400,8370,1755
|
|
20231122,125900,1955482080,8400,8400,8400,8400,170
|
|
20231122,125800,1954054080,8400,8370,8400,8360,2330
|
|
20231122,125700,1934566950,8380,8370,8380,8370,22
|
|
20231122,125600,1934382690,8380,8380,8380,8380,41
|
|
20231122,125500,1934039110,8380,8390,8390,8380,2114
|
|
20231122,125400,1916323700,8390,8390,8390,8390,110
|
|
20231122,125300,1915400800,8390,8390,8400,8390,1650
|
|
20231122,125200,1901557290,8390,8380,8390,8380,1672
|
|
20231122,125100,1887542930,8380,8390,8390,8380,149
|
|
20231122,125000,1886293120,8380,8380,8380,8380,0
|
|
20231122,124900,1886293120,8380,8380,8380,8380,0
|
|
20231122,124800,1886293120,8380,8380,8380,8380,123
|
|
20231122,124700,1885262380,8360,8360,8360,8360,0
|
|
20231122,124600,1885262380,8360,8360,8360,8360,0
|
|
20231122,124500,1885262380,8360,8370,8370,8360,24
|
|
20231122,124400,1885061700,8370,8370,8380,8370,125
|
|
20231122,124300,1884015330,8360,8370,8370,8360,192
|
|
20231122,124200,1882409880,8360,8360,8360,8360,0
|
|
20231122,124100,1882409880,8360,8370,8370,8360,16
|
|
20231122,124000,1882276010,8380,8380,8400,8380,979
|
|
20231122,123900,1874064610,8380,8360,8390,8360,1559
|
|
20231122,123800,1861008660,8360,8350,8360,8350,296
|
|
20231122,123700,1858534290,8360,8350,8360,8330,3213
|
|
20231122,123600,1831745100,8350,8360,8360,8340,2581
|
|
20231122,123500,1810198780,8360,8360,8360,8350,63
|
|
20231122,123400,1809672150,8360,8360,8360,8360,91
|
|
20231122,123300,1808911390,8350,8360,8370,8350,2694
|
|
20231122,123200,1786395380,8370,8360,8370,8360,171
|
|
20231122,123100,1784965110,8360,8370,8370,8360,1358
|
|
20231122,123000,1773598730,8380,8390,8390,8380,592
|
|
20231122,122900,1768636970,8390,8390,8390,8370,889
|
|
20231122,122800,1761193330,8380,8390,8390,8380,247
|
|
20231122,122700,1759123250,8390,8390,8390,8390,2
|
|
20231122,122600,1759106470,8390,8380,8410,8360,1602
|
|
20231122,122500,1745694990,8410,8390,8410,8390,485
|
|
20231122,122400,1741621740,8390,8390,8400,8390,44
|
|
20231122,122300,1741252440,8390,8380,8400,8380,416
|
|
20231122,122200,1737766250,8380,8390,8390,8370,1355
|
|
20231122,122100,1726412140,8390,8380,8390,8380,706
|
|
20231122,122000,1720491100,8400,8380,8400,8370,163
|
|
20231122,121900,1719125660,8380,8400,8410,8380,4950
|
|
20231122,121800,1677591850,8390,8400,8400,8390,1588
|
|
20231122,121700,1664268480,8390,8410,8410,8390,9702
|
|
20231122,121600,1582814800,8410,8420,8420,8410,5413
|
|
20231122,121500,1537290540,8420,8430,8430,8420,7805
|
|
20231122,121400,1471535520,8450,8450,8450,8440,4427
|
|
20231122,121300,1434170560,8450,8450,8460,8450,899
|
|
20231122,121200,1426573990,8450,8450,8450,8450,44
|
|
20231122,121100,1426202190,8440,8440,8440,8440,0
|
|
20231122,121000,1426202190,8440,8440,8440,8440,1
|
|
20231122,120900,1426193750,8450,8470,8470,8450,22
|
|
20231122,120800,1426007820,8440,8450,8450,8440,672
|
|
20231122,120700,1420330340,8450,8460,8460,8450,2203
|
|
20231122,120600,1401714570,8460,8460,8460,8460,180
|
|
20231122,120500,1400191770,8460,8460,8460,8460,146
|
|
20231122,120400,1398956610,8460,8460,8460,8450,277
|
|
20231122,120300,1396613360,8460,8460,8460,8460,58
|
|
20231122,120200,1396122680,8450,8450,8450,8450,300
|
|
20231122,120100,1393587680,8450,8450,8450,8450,0
|
|
20231122,120000,1393587680,8450,8460,8460,8450,505
|
|
20231122,115900,1389320300,8450,8450,8460,8450,885
|
|
20231122,115800,1381842040,8450,8450,8450,8450,3912
|
|
20231122,115700,1348785640,8460,8450,8470,8450,143
|
|
20231122,115600,1347576730,8450,8450,8450,8450,11
|
|
20231122,115500,1347483780,8460,8460,8460,8460,565
|
|
20231122,115400,1342703880,8460,8460,8460,8460,283
|
|
20231122,115300,1340309700,8470,8460,8470,8460,184
|
|
20231122,115200,1338753020,8470,8470,8470,8470,0
|
|
20231122,115100,1338753020,8470,8450,8470,8450,252
|
|
20231122,115000,1336623600,8450,8450,8450,8450,0
|
|
20231122,114900,1336623600,8450,8450,8450,8450,269
|
|
20231122,114800,1334350550,8450,8450,8450,8450,0
|
|
20231122,114700,1334350550,8450,8450,8450,8450,0
|
|
20231122,114600,1334350550,8450,8460,8460,8450,2005
|
|
20231122,114500,1317391240,8460,8460,8460,8460,0
|
|
20231122,114400,1317391240,8460,8460,8460,8460,67
|
|
20231122,114300,1316824420,8460,8460,8460,8460,5
|
|
20231122,114200,1316782120,8460,8460,8470,8460,122
|
|
20231122,114100,1315749990,8470,8470,8470,8470,11
|
|
20231122,114000,1315656820,8470,8470,8470,8470,5
|
|
20231122,113900,1315614470,8470,8460,8470,8460,238
|
|
20231122,113800,1313599580,8460,8450,8460,8450,110
|
|
20231122,113700,1312669080,8450,8450,8450,8450,180
|
|
20231122,113600,1311148080,8460,8470,8470,8460,2866
|
|
20231122,113500,1286880840,8470,8480,8480,8470,91
|
|
20231122,113400,1286109490,8490,8490,8490,8490,8
|
|
20231122,113300,1286041570,8490,8480,8490,8480,117
|
|
20231122,113200,1285048290,8500,8500,8500,8500,0
|
|
20231122,113100,1285048290,8500,8500,8500,8500,913
|
|
20231122,113000,1277287790,8500,8460,8500,8460,1083
|
|
20231122,112900,1268105000,8460,8460,8460,8460,12
|
|
20231122,112800,1268003480,8460,8460,8460,8460,594
|
|
20231122,112700,1262978240,8460,8460,8460,8460,30
|
|
20231122,112600,1262724440,8460,8450,8460,8450,72
|
|
20231122,112500,1262115890,8450,8460,8460,8450,666
|
|
20231122,112400,1256487960,8460,8460,8460,8460,1405
|
|
20231122,112300,1244601660,8470,8470,8470,8470,32
|
|
20231122,112200,1244330620,8470,8480,8490,8470,241
|
|
20231122,112100,1242284610,8490,8490,8490,8490,47
|
|
20231122,112000,1241885580,8490,8470,8490,8470,16
|
|
20231122,111900,1241750040,8470,8460,8470,8460,79
|
|
20231122,111800,1241081340,8460,8460,8460,8460,185
|
|
20231122,111700,1239516240,8460,8460,8460,8460,0
|
|
20231122,111600,1239516240,8460,8460,8460,8460,53
|
|
20231122,111500,1239067860,8460,8450,8460,8450,27
|
|
20231122,111400,1238839490,8450,8450,8450,8450,1
|
|
20231122,111300,1238831040,8460,8460,8460,8460,0
|
|
20231122,111200,1238831040,8460,8450,8460,8450,21
|
|
20231122,111100,1238653480,8450,8470,8470,8450,1934
|
|
20231122,111000,1222295310,8470,8470,8470,8470,160
|
|
20231122,110900,1220940110,8470,8470,8470,8470,100
|
|
20231122,110800,1220093110,8480,8480,8480,8480,0
|
|
20231122,110700,1220093110,8480,8470,8480,8470,2602
|
|
20231122,110600,1198044150,8480,8480,8480,8480,0
|
|
20231122,110500,1198044150,8480,8490,8490,8480,472
|
|
20231122,110400,1194041490,8490,8490,8490,8490,111
|
|
20231122,110300,1193099100,8490,8480,8500,8480,387
|
|
20231122,110200,1189816310,8480,8480,8480,8480,150
|
|
20231122,110100,1188544310,8470,8470,8470,8470,49
|
|
20231122,110000,1188129280,8480,8480,8480,8470,234
|
|
20231122,105900,1186146070,8470,8480,8480,8470,814
|
|
20231122,105800,1179251350,8470,8470,8470,8450,2211
|
|
20231122,105700,1160534760,8460,8460,8460,8450,2366
|
|
20231122,105600,1140519920,8460,8470,8470,8460,43
|
|
20231122,105500,1140155980,8470,8460,8470,8460,49
|
|
20231122,105400,1139741050,8470,8460,8470,8460,61
|
|
20231122,105300,1139224390,8470,8470,8470,8470,0
|
|
20231122,105200,1139224390,8470,8470,8470,8470,50
|
|
20231122,105100,1138800890,8470,8460,8470,8460,34
|
|
20231122,105000,1138513040,8460,8460,8470,8460,547
|
|
20231122,104900,1133884920,8460,8460,8470,8460,327
|
|
20231122,104800,1131116610,8470,8470,8470,8460,1211
|
|
20231122,104700,1120861440,8470,8480,8480,8470,521
|
|
20231122,104600,1116447860,8480,8490,8490,8480,117
|
|
20231122,104500,1115454970,8480,8470,8480,8470,237
|
|
20231122,104400,1113445440,8470,8500,8500,8470,3317
|
|
20231122,104300,1085323010,8500,8500,8530,8490,225
|
|
20231122,104200,1083410110,8530,8520,8530,8490,274
|
|
20231122,104100,1081083070,8530,8490,8530,8490,56
|
|
20231122,104000,1080607160,8490,8500,8500,8490,1121
|
|
20231122,103900,1071088660,8500,8500,8500,8500,2657
|
|
20231122,103800,1048504160,8530,8540,8540,8500,2200
|
|
20231122,103700,1029766330,8530,8540,8540,8530,38
|
|
20231122,103600,1029442180,8540,8540,8540,8540,2
|
|
20231122,103500,1029425100,8530,8550,8550,8530,955
|
|
20231122,103400,1021270160,8550,8550,8550,8550,467
|
|
20231122,103300,1017277310,8540,8540,8550,8540,122
|
|
20231122,103200,1016235410,8550,8540,8550,8540,3811
|
|
20231122,103100,983668390,8540,8540,8540,8540,200
|
|
20231122,103000,981960390,8540,8540,8540,8530,45
|
|
20231122,102900,981576190,8540,8530,8540,8530,530
|
|
20231122,102800,977052590,8540,8540,8540,8540,8
|
|
20231122,102700,976984270,8540,8540,8540,8530,175
|
|
20231122,102600,975490570,8540,8540,8540,8540,204
|
|
20231122,102500,973748410,8540,8530,8540,8520,1264
|
|
20231122,102400,962964920,8530,8520,8530,8520,96
|
|
20231122,102300,962146750,8500,8500,8500,8500,417
|
|
20231122,102200,958602250,8500,8520,8520,8500,1812
|
|
20231122,102100,943184650,8520,8520,8520,8520,9
|
|
20231122,102000,943107970,8520,8520,8520,8520,46
|
|
20231122,101900,942716050,8520,8530,8530,8520,143
|
|
20231122,101800,941496860,8530,8540,8540,8530,137
|
|
20231122,101700,940327000,8540,8540,8540,8540,18
|
|
20231122,101600,940173280,8540,8550,8560,8540,5405
|
|
20231122,101500,893958210,8540,8510,8540,8510,6602
|
|
20231122,101400,837683350,8510,8510,8510,8510,600
|
|
20231122,101300,832577350,8510,8500,8510,8500,112
|
|
20231122,101200,831625230,8500,8510,8510,8500,69
|
|
20231122,101100,831038690,8510,8510,8510,8500,103
|
|
20231122,101000,830162380,8510,8500,8510,8500,340
|
|
20231122,100900,827271080,8510,8500,8510,8500,136
|
|
20231122,100800,826115070,8500,8510,8510,8500,40
|
|
20231122,100700,825775050,8510,8500,8510,8500,203
|
|
20231122,100600,824049220,8500,8500,8500,8500,464
|
|
20231122,100500,820105220,8500,8500,8500,8500,1
|
|
20231122,100400,820096720,8500,8500,8500,8490,1374
|
|
20231122,100300,808417820,8490,8500,8500,8490,249
|
|
20231122,100200,806301670,8500,8500,8500,8500,341
|
|
20231122,100100,803403170,8500,8500,8500,8500,90
|
|
20231122,100000,802638170,8500,8490,8500,8490,1211
|
|
20231122,095900,792351280,8490,8490,8490,8490,295
|
|
20231122,095800,789846730,8500,8510,8520,8500,2513
|
|
20231122,095700,768479080,8520,8510,8520,8510,62
|
|
20231122,095600,767951450,8520,8520,8520,8520,17
|
|
20231122,095500,767806610,8510,8500,8510,8500,311
|
|
20231122,095400,765162550,8500,8510,8520,8500,596
|
|
20231122,095300,760093190,8520,8520,8520,8510,232
|
|
20231122,095200,758116560,8520,8510,8520,8510,2652
|
|
20231122,095100,735525790,8510,8520,8520,8510,127
|
|
20231122,095000,734444850,8510,8510,8510,8510,807
|
|
20231122,094900,727577280,8510,8500,8510,8500,348
|
|
20231122,094800,724618970,8500,8500,8510,8500,562
|
|
20231122,094700,719840450,8500,8500,8500,8500,10
|
|
20231122,094600,719755450,8500,8490,8500,8490,412
|
|
20231122,094500,716253470,8500,8500,8500,8490,854
|
|
20231122,094400,708999010,8500,8500,8500,8500,41
|
|
20231122,094300,708650510,8500,8500,8500,8500,593
|
|
20231122,094200,703610010,8510,8500,8510,8500,260
|
|
20231122,094100,701397500,8500,8510,8520,8500,1028
|
|
20231122,094000,692654190,8510,8510,8510,8510,268
|
|
20231122,093900,690373510,8510,8520,8520,8510,744
|
|
20231122,093800,684041460,8510,8530,8530,8500,1138
|
|
20231122,093700,674361890,8530,8520,8530,8520,296
|
|
20231122,093600,671837340,8530,8510,8530,8510,1232
|
|
20231122,093500,661349250,8500,8490,8500,8490,9669
|
|
20231122,093400,579164340,8490,8490,8500,8490,374
|
|
20231122,093300,575989040,8490,8500,8500,8480,1003
|
|
20231122,093200,567470990,8500,8490,8500,8490,637
|
|
20231122,093100,562062740,8490,8510,8510,8490,115
|
|
20231122,093000,561086110,8500,8520,8520,8500,1571
|
|
20231122,092900,547730410,8520,8520,8520,8490,234
|
|
20231122,092800,545740480,8520,8490,8520,8490,325
|
|
20231122,092700,542971600,8490,8520,8520,8490,1489
|
|
20231122,092600,530323040,8510,8510,8510,8510,1
|
|
20231122,092500,530314530,8520,8510,8520,8480,2274
|
|
20231122,092400,510980620,8510,8500,8510,8500,563
|
|
20231122,092300,506195090,8500,8500,8500,8500,733
|
|
20231122,092200,499964590,8500,8490,8500,8490,343
|
|
20231122,092100,497050270,8480,8470,8480,8470,1784
|
|
20231122,092000,481922560,8480,8470,8480,8470,335
|
|
20231122,091900,479084740,8470,8480,8480,8470,728
|
|
20231122,091800,472917300,8480,8490,8490,8480,853
|
|
20231122,091700,465682950,8490,8490,8490,8480,1238
|
|
20231122,091600,455172640,8500,8490,8500,8490,204
|
|
20231122,091500,453440440,8500,8520,8520,8480,493
|
|
20231122,091400,449255060,8480,8530,8530,8480,4991
|
|
20231122,091300,406858780,8540,8510,8540,8510,572
|
|
20231122,091200,401980330,8510,8500,8530,8500,782
|
|
20231122,091100,395323890,8530,8530,8530,8490,7566
|
|
20231122,091000,330991040,8530,8530,8530,8510,1250
|
|
20231122,090900,320344770,8530,8520,8530,8510,1807
|
|
20231122,090800,304954710,8520,8530,8540,8520,2404
|
|
20231122,090700,284461240,8530,8540,8550,8530,3635
|
|
20231122,090600,253410790,8550,8560,8560,8540,2163
|
|
20231122,090500,234917980,8560,8590,8600,8540,7098
|
|
20231122,090400,174026160,8600,8500,8600,8500,6542
|
|
20231122,090300,118055600,8510,8490,8510,8480,4978
|
|
20231122,090200,75758780,8500,8460,8500,8450,3033
|
|
20231122,090100,50049390,8480,8450,8490,8450,2684
|
|
20231122,090000,27320350,8450,8420,8450,8420,3143
|