590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,184700,2771183810,8110,8110,8110,8110,5450
|
|
20231127,184600,2771183810,8110,8110,8110,8110,0
|
|
20231127,184500,2771183810,8110,8110,8110,8110,0
|
|
20231127,184400,2771183810,8110,8110,8110,8110,0
|
|
20231127,184300,2771183810,8110,8110,8110,8110,0
|
|
20231127,184200,2771183810,8110,8110,8110,8110,0
|
|
20231127,184100,2771183810,8110,8110,8110,8110,0
|
|
20231127,184000,2771183810,8110,8110,8110,8110,0
|
|
20231127,183900,2771183810,8110,8110,8110,8110,0
|
|
20231127,183800,2771183810,8110,8110,8110,8110,0
|
|
20231127,183700,2771183810,8110,8110,8110,8110,0
|
|
20231127,183600,2771183810,8110,8110,8110,8110,0
|
|
20231127,183500,2771183810,8110,8110,8110,8110,0
|
|
20231127,183400,2771183810,8110,8110,8110,8110,0
|
|
20231127,183300,2771183810,8110,8110,8110,8110,0
|
|
20231127,183200,2771183810,8110,8110,8110,8110,0
|
|
20231127,183100,2771183810,8110,8110,8110,8110,0
|
|
20231127,183000,2771183810,8110,8110,8110,8110,0
|
|
20231127,182900,2771183810,8110,8110,8110,8110,0
|
|
20231127,182800,2771183810,8110,8110,8110,8110,0
|
|
20231127,182700,2771183810,8110,8110,8110,8110,0
|
|
20231127,182600,2771183810,8110,8110,8110,8110,0
|
|
20231127,182500,2771183810,8110,8110,8110,8110,0
|
|
20231127,182400,2771183810,8110,8110,8110,8110,0
|
|
20231127,182300,2771183810,8110,8110,8110,8110,0
|
|
20231127,182200,2771183810,8110,8110,8110,8110,0
|
|
20231127,182100,2771183810,8110,8110,8110,8110,0
|
|
20231127,182000,2771183810,8110,8110,8110,8110,0
|
|
20231127,181900,2771183810,8110,8110,8110,8110,0
|
|
20231127,181800,2771183810,8110,8110,8110,8110,0
|
|
20231127,181700,2771183810,8110,8110,8110,8110,5450
|
|
20231127,181600,2771183810,8110,8110,8110,8110,0
|
|
20231127,181500,2771183810,8110,8110,8110,8110,0
|
|
20231127,181400,2771183810,8110,8110,8110,8110,0
|
|
20231127,181300,2771183810,8110,8110,8110,8110,0
|
|
20231127,181200,2771183810,8110,8110,8110,8110,0
|
|
20231127,181100,2771183810,8110,8110,8110,8110,0
|
|
20231127,181000,2771183810,8110,8110,8110,8110,0
|
|
20231127,180900,2771183810,8110,8110,8110,8110,0
|
|
20231127,180800,2771183810,8110,8110,8110,8110,0
|
|
20231127,180700,2771183810,8110,8110,8110,8110,0
|
|
20231127,180600,2771183810,8110,8110,8110,8110,0
|
|
20231127,180500,2771183810,8110,8110,8110,8110,0
|
|
20231127,180400,2771183810,8110,8110,8110,8110,0
|
|
20231127,180300,2771183810,8110,8110,8110,8110,0
|
|
20231127,180200,2771183810,8110,8110,8110,8110,0
|
|
20231127,180100,2771183810,8110,8110,8110,8110,0
|
|
20231127,180000,2771183810,8110,8110,8110,8110,0
|
|
20231127,175900,2771183810,8110,8110,8110,8110,0
|
|
20231127,175800,2771183810,8110,8110,8110,8110,0
|
|
20231127,175700,2771183810,8110,8110,8110,8110,0
|
|
20231127,175600,2771183810,8110,8110,8110,8110,0
|
|
20231127,175500,2771183810,8110,8110,8110,8110,0
|
|
20231127,175400,2771183810,8110,8110,8110,8110,0
|
|
20231127,175300,2771183810,8110,8110,8110,8110,0
|
|
20231127,175200,2771183810,8110,8110,8110,8110,0
|
|
20231127,175100,2771183810,8110,8110,8110,8110,0
|
|
20231127,175000,2771183810,8110,8110,8110,8110,0
|
|
20231127,174900,2771183810,8110,8110,8110,8110,0
|
|
20231127,174800,2771183810,8110,8110,8110,8110,0
|
|
20231127,174700,2771183810,8110,8110,8110,8110,5450
|
|
20231127,174600,2771183810,8110,8110,8110,8110,0
|
|
20231127,174500,2771183810,8110,8110,8110,8110,0
|
|
20231127,174400,2771183810,8110,8110,8110,8110,0
|
|
20231127,174300,2771183810,8110,8110,8110,8110,0
|
|
20231127,174200,2771183810,8110,8110,8110,8110,0
|
|
20231127,174100,2771183810,8110,8110,8110,8110,0
|
|
20231127,174000,2771183810,8110,8110,8110,8110,0
|
|
20231127,173900,2771183810,8110,8110,8110,8110,0
|
|
20231127,173800,2771183810,8110,8110,8110,8110,0
|
|
20231127,173700,2771183810,8110,8110,8110,8110,0
|
|
20231127,173600,2771183810,8110,8110,8110,8110,0
|
|
20231127,173500,2771183810,8110,8110,8110,8110,0
|
|
20231127,173400,2771183810,8110,8110,8110,8110,0
|
|
20231127,173300,2771183810,8110,8110,8110,8110,0
|
|
20231127,173200,2771183810,8110,8110,8110,8110,0
|
|
20231127,173100,2771183810,8110,8110,8110,8110,0
|
|
20231127,173000,2771183810,8110,8110,8110,8110,0
|
|
20231127,172900,2771183810,8110,8110,8110,8110,0
|
|
20231127,172800,2771183810,8110,8110,8110,8110,0
|
|
20231127,172700,2771183810,8110,8110,8110,8110,0
|
|
20231127,172600,2771183810,8110,8110,8110,8110,0
|
|
20231127,172500,2771183810,8110,8110,8110,8110,0
|
|
20231127,172400,2771183810,8110,8110,8110,8110,0
|
|
20231127,172300,2771183810,8110,8110,8110,8110,0
|
|
20231127,172200,2771183810,8110,8110,8110,8110,0
|
|
20231127,172100,2771183810,8110,8110,8110,8110,0
|
|
20231127,172000,2771183810,8110,8110,8110,8110,0
|
|
20231127,171900,2771183810,8110,8110,8110,8110,0
|
|
20231127,171800,2771183810,8110,8110,8110,8110,0
|
|
20231127,171700,2771183810,8110,8110,8110,8110,5450
|
|
20231127,171600,2771183810,8110,8110,8110,8110,0
|
|
20231127,171500,2771183810,8110,8110,8110,8110,0
|
|
20231127,171400,2771183810,8110,8110,8110,8110,0
|
|
20231127,171300,2771183810,8110,8110,8110,8110,0
|
|
20231127,171200,2771183810,8110,8110,8110,8110,0
|
|
20231127,171100,2771183810,8110,8110,8110,8110,0
|
|
20231127,171000,2771183810,8110,8110,8110,8110,0
|
|
20231127,170900,2771183810,8110,8110,8110,8110,0
|
|
20231127,170800,2771183810,8110,8110,8110,8110,0
|
|
20231127,170700,2771183810,8110,8110,8110,8110,0
|
|
20231127,170600,2771183810,8110,8110,8110,8110,0
|
|
20231127,170500,2771183810,8110,8110,8110,8110,0
|
|
20231127,170400,2771183810,8110,8110,8110,8110,0
|
|
20231127,170300,2771183810,8110,8110,8110,8110,0
|
|
20231127,170200,2771183810,8110,8110,8110,8110,0
|
|
20231127,170100,2771183810,8110,8110,8110,8110,0
|
|
20231127,170000,2771183810,8110,8110,8110,8110,0
|
|
20231127,165900,2771183810,8110,8110,8110,8110,0
|
|
20231127,165800,2771183810,8110,8110,8110,8110,0
|
|
20231127,165700,2771183810,8110,8110,8110,8110,0
|
|
20231127,165600,2771183810,8110,8110,8110,8110,0
|
|
20231127,165500,2771183810,8110,8110,8110,8110,0
|
|
20231127,165400,2771183810,8110,8110,8110,8110,0
|
|
20231127,165300,2771183810,8110,8110,8110,8110,0
|
|
20231127,165200,2771183810,8110,8110,8110,8110,0
|
|
20231127,165100,2771183810,8110,8110,8110,8110,0
|
|
20231127,165000,2771183810,8110,8110,8110,8110,0
|
|
20231127,164900,2771183810,8110,8110,8110,8110,0
|
|
20231127,164800,2771183810,8110,8110,8110,8110,0
|
|
20231127,164700,2771183810,8110,8110,8110,8110,5450
|
|
20231127,164600,2771183810,8110,8110,8110,8110,0
|
|
20231127,164500,2771183810,8110,8110,8110,8110,0
|
|
20231127,164400,2771183810,8110,8110,8110,8110,0
|
|
20231127,164300,2771183810,8110,8110,8110,8110,0
|
|
20231127,164200,2771183810,8110,8110,8110,8110,0
|
|
20231127,164100,2771183810,8110,8110,8110,8110,0
|
|
20231127,164000,2771183810,8110,8110,8110,8110,0
|
|
20231127,163900,2771183810,8110,8110,8110,8110,0
|
|
20231127,163800,2771183810,8110,8110,8110,8110,0
|
|
20231127,163700,2771183810,8110,8110,8110,8110,0
|
|
20231127,163600,2771183810,8110,8110,8110,8110,0
|
|
20231127,163500,2771183810,8110,8110,8110,8110,0
|
|
20231127,163400,2771183810,8110,8110,8110,8110,0
|
|
20231127,163300,2771183810,8110,8110,8110,8110,0
|
|
20231127,163200,2771183810,8110,8110,8110,8110,0
|
|
20231127,163100,2771183810,8110,8110,8110,8110,0
|
|
20231127,163000,2771183810,8110,8110,8110,8110,0
|
|
20231127,162900,2771183810,8110,8110,8110,8110,0
|
|
20231127,162800,2771183810,8110,8110,8110,8110,0
|
|
20231127,162700,2771183810,8110,8110,8110,8110,0
|
|
20231127,162600,2771183810,8110,8110,8110,8110,0
|
|
20231127,162500,2771183810,8110,8110,8110,8110,0
|
|
20231127,162400,2771183810,8110,8110,8110,8110,0
|
|
20231127,162300,2771183810,8110,8110,8110,8110,0
|
|
20231127,162200,2771183810,8110,8110,8110,8110,0
|
|
20231127,162100,2771183810,8110,8110,8110,8110,0
|
|
20231127,162000,2771183810,8110,8110,8110,8110,0
|
|
20231127,161900,2771183810,8110,8110,8110,8110,0
|
|
20231127,161800,2771183810,8110,8110,8110,8110,0
|
|
20231127,161700,2771183810,8110,8110,8110,8110,5450
|
|
20231127,161600,2771183810,8110,8110,8110,8110,0
|
|
20231127,161500,2771183810,8110,8110,8110,8110,0
|
|
20231127,161400,2771183810,8110,8110,8110,8110,0
|
|
20231127,161300,2771183810,8110,8110,8110,8110,0
|
|
20231127,161200,2771183810,8110,8110,8110,8110,0
|
|
20231127,161100,2771183810,8110,8110,8110,8110,0
|
|
20231127,161000,2771183810,8110,8110,8110,8110,0
|
|
20231127,160900,2771183810,8110,8110,8110,8110,0
|
|
20231127,160800,2771183810,8110,8110,8110,8110,0
|
|
20231127,160700,2771183810,8110,8110,8110,8110,0
|
|
20231127,160600,2771183810,8110,8110,8110,8110,0
|
|
20231127,160500,2771183810,8110,8110,8110,8110,0
|
|
20231127,160400,2771183810,8110,8110,8110,8110,0
|
|
20231127,160300,2771183810,8110,8110,8110,8110,0
|
|
20231127,160200,2771183810,8110,8110,8110,8110,0
|
|
20231127,160100,2771183810,8110,8110,8110,8110,0
|
|
20231127,160000,2771183810,8110,8110,8110,8110,0
|
|
20231127,155900,2771183810,8110,8110,8110,8110,0
|
|
20231127,155800,2771183810,8110,8110,8110,8110,0
|
|
20231127,155700,2771183810,8110,8110,8110,8110,0
|
|
20231127,155600,2771183810,8110,8110,8110,8110,0
|
|
20231127,155500,2771183810,8110,8110,8110,8110,0
|
|
20231127,155400,2771183810,8110,8110,8110,8110,0
|
|
20231127,155300,2771183810,8110,8110,8110,8110,0
|
|
20231127,155200,2771183810,8110,8110,8110,8110,0
|
|
20231127,155100,2771183810,8110,8110,8110,8110,0
|
|
20231127,155000,2771183810,8110,8110,8110,8110,0
|
|
20231127,154900,2771183810,8110,8110,8110,8110,0
|
|
20231127,154800,2771183810,8110,8110,8110,8110,0
|
|
20231127,154700,2771183810,8110,8110,8110,8110,5450
|
|
20231127,154600,2771183810,8110,8110,8110,8110,0
|
|
20231127,154500,2771183810,8110,8110,8110,8110,0
|
|
20231127,154400,2771183810,8110,8110,8110,8110,0
|
|
20231127,154300,2771183810,8110,8110,8110,8110,0
|
|
20231127,154200,2771183810,8110,8110,8110,8110,0
|
|
20231127,154100,2771183810,8110,8110,8110,8110,0
|
|
20231127,154000,2771183810,8110,8110,8110,8110,0
|
|
20231127,153900,2771183810,8110,8110,8110,8110,0
|
|
20231127,153800,2771183810,8110,8110,8110,8110,0
|
|
20231127,153700,2771183810,8110,8110,8110,8110,0
|
|
20231127,153600,2771183810,8110,8110,8110,8110,0
|
|
20231127,153500,2771183810,8110,8110,8110,8110,0
|
|
20231127,153400,2771183810,8110,8110,8110,8110,0
|
|
20231127,153300,2771183810,8110,8110,8110,8110,0
|
|
20231127,153200,2771183810,8110,8110,8110,8110,0
|
|
20231127,153100,2771183810,8110,8110,8110,8110,0
|
|
20231127,153000,2771183810,8110,8110,8110,8110,5450
|
|
20231127,152900,2726984310,8110,8110,8110,8110,0
|
|
20231127,152800,2726984310,8110,8110,8110,8110,0
|
|
20231127,152700,2726984310,8110,8110,8110,8110,0
|
|
20231127,152600,2726984310,8110,8110,8110,8110,0
|
|
20231127,152500,2726984310,8110,8110,8110,8110,0
|
|
20231127,152400,2726984310,8110,8110,8110,8110,0
|
|
20231127,152300,2726984310,8110,8110,8110,8110,0
|
|
20231127,152200,2726984310,8110,8110,8110,8110,0
|
|
20231127,152100,2726984310,8110,8110,8110,8110,0
|
|
20231127,152000,2726984310,8110,8110,8110,8110,0
|
|
20231127,151900,2726984310,8110,8100,8130,8100,242
|
|
20231127,151800,2725019860,8110,8110,8110,8100,3348
|
|
20231127,151700,2697898640,8110,8110,8110,8100,1922
|
|
20231127,151600,2682315460,8100,8110,8110,8100,2802
|
|
20231127,151500,2659617420,8110,8110,8110,8100,394
|
|
20231127,151400,2656424090,8100,8110,8110,8100,1889
|
|
20231127,151300,2641121800,8110,8120,8120,8100,760
|
|
20231127,151200,2634959170,8120,8110,8120,8110,105
|
|
20231127,151100,2634106690,8120,8110,8120,8110,1601
|
|
20231127,151000,2621119360,8130,8120,8130,8110,1275
|
|
20231127,150900,2610774160,8120,8130,8130,8120,2438
|
|
20231127,150800,2590977520,8130,8140,8140,8130,706
|
|
20231127,150700,2585231020,8140,8110,8140,8110,303
|
|
20231127,150600,2582773540,8100,8110,8140,8100,2340
|
|
20231127,150500,2563788700,8100,8120,8120,8100,6116
|
|
20231127,150400,2514226940,8120,8120,8120,8120,122
|
|
20231127,150300,2513236300,8110,8120,8120,8110,1563
|
|
20231127,150200,2500559440,8110,8110,8120,8110,1371
|
|
20231127,150100,2489440620,8110,8120,8120,8110,642
|
|
20231127,150000,2484231980,8120,8120,8120,8110,220
|
|
20231127,145900,2482445770,8120,8110,8120,8110,36
|
|
20231127,145800,2482153710,8110,8130,8130,8110,695
|
|
20231127,145700,2476510430,8130,8130,8130,8130,76
|
|
20231127,145600,2475892550,8140,8140,8150,8140,335
|
|
20231127,145500,2473163410,8150,8130,8150,8110,3892
|
|
20231127,145400,2441582710,8130,8140,8150,8130,158
|
|
20231127,145300,2440295930,8140,8140,8140,8140,128
|
|
20231127,145200,2439254010,8140,8140,8140,8130,269
|
|
20231127,145100,2437064550,8140,8140,8140,8140,1213
|
|
20231127,145000,2427190730,8140,8130,8140,8130,245
|
|
20231127,144900,2425198530,8130,8130,8140,8130,365
|
|
20231127,144800,2422229420,8130,8120,8130,8120,576
|
|
20231127,144700,2417550090,8110,8120,8120,8110,418
|
|
20231127,144600,2414160060,8120,8110,8120,8110,158
|
|
20231127,144500,2412878130,8110,8110,8110,8110,500
|
|
20231127,144400,2408823130,8110,8120,8120,8110,806
|
|
20231127,144300,2402283930,8120,8120,8120,8110,197
|
|
20231127,144200,2400685790,8110,8110,8110,8110,2346
|
|
20231127,144100,2381659730,8110,8110,8110,8100,1460
|
|
20231127,144000,2369833100,8100,8110,8110,8100,1599
|
|
20231127,143900,2356880300,8110,8110,8110,8110,79
|
|
20231127,143800,2356239610,8110,8110,8110,8110,314
|
|
20231127,143700,2353693070,8110,8110,8110,8110,337
|
|
20231127,143600,2350960000,8110,8120,8120,8110,7833
|
|
20231127,143500,2287433820,8120,8120,8120,8110,99
|
|
20231127,143400,2286630540,8120,8110,8120,8110,372
|
|
20231127,143300,2283613470,8110,8120,8120,8110,221
|
|
20231127,143200,2281819950,8120,8110,8120,8110,81
|
|
20231127,143100,2281162730,8120,8120,8120,8120,306
|
|
20231127,143000,2278678010,8120,8120,8120,8120,114
|
|
20231127,142900,2277752330,8110,8120,8120,8110,1899
|
|
20231127,142800,2262344330,8120,8120,8120,8120,785
|
|
20231127,142700,2255970130,8120,8120,8120,8120,527
|
|
20231127,142600,2251690890,8120,8130,8130,8120,270
|
|
20231127,142500,2249497790,8130,8120,8130,8120,3
|
|
20231127,142400,2249473410,8120,8120,8120,8120,20
|
|
20231127,142300,2249311010,8110,8120,8120,8110,101
|
|
20231127,142200,2248491890,8110,8110,8120,8110,1330
|
|
20231127,142100,2237699570,8120,8120,8120,8110,47
|
|
20231127,142000,2237317940,8110,8120,8120,8110,80
|
|
20231127,141900,2236668360,8120,8120,8120,8120,325
|
|
20231127,141800,2234029360,8120,8120,8120,8120,130
|
|
20231127,141700,2232973760,8120,8120,8120,8120,182
|
|
20231127,141600,2231495920,8110,8110,8110,8110,840
|
|
20231127,141500,2224683520,8120,8120,8120,8110,407
|
|
20231127,141400,2221381180,8120,8120,8120,8120,483
|
|
20231127,141300,2217459220,8120,8120,8120,8110,679
|
|
20231127,141200,2211945750,8120,8120,8120,8110,1862
|
|
20231127,141100,2196828310,8120,8120,8120,8110,316
|
|
20231127,141000,2194262990,8120,8120,8160,8120,3423
|
|
20231127,140900,2166466970,8110,8120,8120,8110,107
|
|
20231127,140800,2165598350,8120,8110,8130,8110,8544
|
|
20231127,140700,2096249980,8110,8140,8140,8110,13364
|
|
20231127,140600,1987671620,8140,8130,8140,8130,273
|
|
20231127,140500,1985449430,8140,8150,8150,8140,2356
|
|
20231127,140400,1966269580,8160,8150,8160,8150,183
|
|
20231127,140300,1964777840,8160,8150,8160,8140,101
|
|
20231127,140200,1963955180,8150,8150,8150,8150,454
|
|
20231127,140100,1960255080,8150,8150,8150,8140,619
|
|
20231127,140000,1955210240,8150,8150,8150,8140,662
|
|
20231127,135900,1949821500,8150,8150,8150,8150,126
|
|
20231127,135800,1948794600,8140,8150,8150,8140,267
|
|
20231127,135700,1946621020,8150,8150,8150,8140,367
|
|
20231127,135600,1943632970,8140,8140,8140,8140,485
|
|
20231127,135500,1939685070,8140,8140,8140,8140,128
|
|
20231127,135400,1938643150,8140,8140,8140,8140,313
|
|
20231127,135300,1936095330,8140,8140,8140,8130,323
|
|
20231127,135200,1933468910,8140,8130,8140,8130,667
|
|
20231127,135100,1928041800,8130,8140,8140,8130,30
|
|
20231127,135000,1927797710,8140,8140,8140,8130,2058
|
|
20231127,134900,1911056970,8140,8150,8150,8140,95
|
|
20231127,134800,1910283650,8140,8140,8150,8130,3071
|
|
20231127,134700,1885311450,8130,8150,8150,8130,559
|
|
20231127,134600,1880764050,8150,8140,8150,8130,4532
|
|
20231127,134500,1843882280,8150,8150,8150,8140,630
|
|
20231127,134400,1838753740,8150,8160,8160,8150,675
|
|
20231127,134300,1833252290,8160,8160,8160,8160,66
|
|
20231127,134200,1832713730,8160,8160,8160,8160,178
|
|
20231127,134100,1831261250,8160,8160,8160,8150,238
|
|
20231127,134000,1829320170,8160,8160,8160,8160,7
|
|
20231127,133900,1829263050,8160,8150,8160,8150,10
|
|
20231127,133800,1829181520,8150,8150,8150,8150,300
|
|
20231127,133700,1826736520,8160,8170,8170,8160,71
|
|
20231127,133600,1826157130,8170,8170,8170,8170,0
|
|
20231127,133500,1826157130,8170,8170,8170,8170,30
|
|
20231127,133400,1825912030,8170,8170,8170,8170,1
|
|
20231127,133300,1825903860,8170,8170,8170,8170,1032
|
|
20231127,133200,1817472420,8170,8170,8170,8170,5
|
|
20231127,133100,1817431570,8170,8160,8170,8160,1001
|
|
20231127,133000,1809263400,8150,8150,8150,8150,0
|
|
20231127,132900,1809263400,8150,8170,8170,8150,5847
|
|
20231127,132800,1761608700,8170,8160,8170,8160,2
|
|
20231127,132700,1761592370,8160,8160,8160,8160,23
|
|
20231127,132600,1761404690,8160,8170,8170,8160,3503
|
|
20231127,132500,1732820170,8170,8170,8170,8170,504
|
|
20231127,132400,1728702490,8170,8160,8170,8160,338
|
|
20231127,132300,1725942030,8160,8160,8170,8160,107
|
|
20231127,132200,1725068900,8160,8160,8160,8160,672
|
|
20231127,132100,1719585380,8160,8180,8180,8160,152
|
|
20231127,132000,1718345030,8170,8160,8180,8160,737
|
|
20231127,131900,1712330690,8160,8170,8170,8160,3498
|
|
20231127,131800,1683787000,8180,8160,8180,8160,16
|
|
20231127,131700,1683656320,8170,8170,8170,8170,2288
|
|
20231127,131600,1664963360,8180,8180,8180,8180,4
|
|
20231127,131500,1664930640,8180,8180,8180,8170,103
|
|
20231127,131400,1664089100,8180,8180,8180,8180,230
|
|
20231127,131300,1662207700,8180,8180,8180,8180,141
|
|
20231127,131200,1661054320,8170,8170,8170,8170,35
|
|
20231127,131100,1660768370,8180,8180,8180,8180,18
|
|
20231127,131000,1660621130,8180,8180,8180,8180,324
|
|
20231127,130900,1657970810,8180,8180,8180,8180,101
|
|
20231127,130800,1657144630,8170,8180,8180,8170,166
|
|
20231127,130700,1655788250,8180,8180,8180,8180,4
|
|
20231127,130600,1655755530,8170,8180,8180,8170,381
|
|
20231127,130500,1652642260,8180,8180,8180,8170,115
|
|
20231127,130400,1651702560,8180,8180,8180,8170,128
|
|
20231127,130300,1650655590,8170,8190,8190,8170,45
|
|
20231127,130200,1650287860,8190,8170,8190,8170,2
|
|
20231127,130100,1650271500,8190,8190,8190,8180,114
|
|
20231127,130000,1649338960,8180,8180,8180,8180,94
|
|
20231127,125900,1648570040,8180,8180,8180,8180,10
|
|
20231127,125800,1648488240,8180,8180,8180,8180,1
|
|
20231127,125700,1648480060,8170,8180,8180,8170,1625
|
|
20231127,125600,1635203800,8180,8180,8180,8170,429
|
|
20231127,125500,1631695580,8180,8180,8180,8180,1
|
|
20231127,125400,1631687400,8180,8170,8180,8170,1194
|
|
20231127,125300,1621931920,8180,8180,8180,8170,112
|
|
20231127,125200,1621015830,8180,8170,8180,8170,285
|
|
20231127,125100,1618685250,8180,8180,8180,8170,1578
|
|
20231127,125000,1605783670,8180,8180,8180,8180,54
|
|
20231127,124900,1605341950,8180,8190,8190,8180,2744
|
|
20231127,124800,1582895010,8190,8190,8190,8180,120
|
|
20231127,124700,1581912310,8180,8190,8190,8180,254
|
|
20231127,124600,1579834070,8190,8190,8200,8190,88
|
|
20231127,124500,1579113300,8180,8190,8200,8180,851
|
|
20231127,124400,1572150960,8190,8190,8200,8190,232
|
|
20231127,124300,1570250840,8190,8190,8190,8190,1176
|
|
20231127,124200,1560619400,8190,8210,8210,8190,5569
|
|
20231127,124100,1514959350,8220,8220,8220,8220,1
|
|
20231127,124000,1514951130,8200,8220,8220,8200,55
|
|
20231127,123900,1514500090,8220,8210,8220,8210,26
|
|
20231127,123800,1514286620,8210,8200,8210,8200,745
|
|
20231127,123700,1508170580,8200,8200,8200,8200,60
|
|
20231127,123600,1507678580,8200,8200,8200,8200,4848
|
|
20231127,123500,1467924980,8200,8210,8210,8200,189
|
|
20231127,123400,1466375120,8210,8210,8210,8210,2
|
|
20231127,123300,1466358700,8200,8210,8210,8200,45
|
|
20231127,123200,1465989580,8210,8210,8210,8210,1
|
|
20231127,123100,1465981370,8210,8210,8210,8210,72
|
|
20231127,123000,1465390250,8210,8210,8210,8210,8
|
|
20231127,122900,1465324570,8210,8210,8210,8210,20
|
|
20231127,122800,1465160370,8220,8200,8220,8200,86
|
|
20231127,122700,1464453890,8210,8200,8210,8200,550
|
|
20231127,122600,1459942890,8210,8210,8210,8210,34
|
|
20231127,122500,1459663750,8210,8220,8220,8210,202
|
|
20231127,122400,1458005310,8220,8220,8220,8220,14
|
|
20231127,122300,1457890230,8210,8210,8210,8210,70
|
|
20231127,122200,1457315530,8220,8220,8220,8220,0
|
|
20231127,122100,1457315530,8220,8220,8220,8220,6
|
|
20231127,122000,1457266210,8220,8210,8220,8210,216
|
|
20231127,121900,1455492800,8220,8220,8220,8220,4
|
|
20231127,121800,1455459920,8220,8220,8220,8220,652
|
|
20231127,121700,1450100480,8220,8220,8220,8220,0
|
|
20231127,121600,1450100480,8220,8220,8220,8220,0
|
|
20231127,121500,1450100480,8220,8230,8230,8220,21
|
|
20231127,121400,1449927660,8230,8230,8230,8230,2
|
|
20231127,121300,1449911200,8230,8230,8230,8230,1
|
|
20231127,121200,1449902970,8220,8220,8220,8220,607
|
|
20231127,121100,1444913430,8220,8220,8220,8210,252
|
|
20231127,121000,1442842020,8220,8220,8220,8220,1
|
|
20231127,120900,1442833800,8210,8210,8210,8200,862
|
|
20231127,120800,1435762610,8210,8210,8210,8200,28
|
|
20231127,120700,1435532900,8210,8210,8210,8210,1
|
|
20231127,120600,1435524690,8210,8210,8210,8210,53
|
|
20231127,120500,1435089560,8210,8210,8210,8210,6
|
|
20231127,120400,1435040300,8220,8220,8220,8220,5
|
|
20231127,120300,1434999200,8220,8220,8220,8210,26
|
|
20231127,120200,1434785520,8210,8200,8210,8200,1724
|
|
20231127,120100,1420644030,8210,8200,8210,8200,302
|
|
20231127,120000,1418167610,8200,8200,8210,8200,56
|
|
20231127,115900,1417708400,8210,8210,8210,8210,45
|
|
20231127,115800,1417338950,8200,8200,8210,8200,21
|
|
20231127,115700,1417166710,8200,8200,8200,8200,967
|
|
20231127,115600,1409237310,8210,8210,8210,8210,432
|
|
20231127,115500,1405690590,8210,8200,8210,8200,75
|
|
20231127,115400,1405075560,8200,8200,8200,8200,0
|
|
20231127,115300,1405075560,8200,8200,8220,8200,301
|
|
20231127,115200,1402607340,8200,8220,8220,8200,279
|
|
20231127,115100,1400317030,8220,8220,8220,8220,0
|
|
20231127,115000,1400317030,8220,8220,8220,8220,2
|
|
20231127,114900,1400300590,8210,8210,8210,8210,1
|
|
20231127,114800,1400292380,8210,8210,8210,8210,34
|
|
20231127,114700,1400013240,8210,8210,8220,8210,220
|
|
20231127,114600,1398207030,8210,8210,8210,8210,25
|
|
20231127,114500,1398001780,8200,8200,8200,8200,0
|
|
20231127,114400,1398001780,8200,8210,8210,8200,621
|
|
20231127,114300,1392909210,8210,8220,8220,8210,350
|
|
20231127,114200,1390035610,8220,8200,8220,8200,116
|
|
20231127,114100,1389084390,8200,8210,8210,8200,500
|
|
20231127,114000,1384980790,8210,8220,8220,8210,121
|
|
20231127,113900,1383986570,8220,8200,8220,8200,129
|
|
20231127,113800,1382927320,8200,8200,8200,8200,50
|
|
20231127,113700,1382517320,8200,8220,8220,8200,419
|
|
20231127,113600,1379077540,8220,8210,8220,8210,212
|
|
20231127,113500,1377336530,8210,8210,8210,8210,181
|
|
20231127,113400,1375850520,8210,8210,8210,8210,0
|
|
20231127,113300,1375850520,8210,8220,8220,8210,73
|
|
20231127,113200,1375250470,8220,8210,8220,8210,159
|
|
20231127,113100,1373945070,8210,8210,8210,8210,0
|
|
20231127,113000,1373945070,8210,8210,8210,8210,0
|
|
20231127,112900,1373945070,8210,8210,8210,8210,112
|
|
20231127,112800,1373025550,8220,8220,8220,8220,20
|
|
20231127,112700,1372861150,8220,8210,8220,8210,33
|
|
20231127,112600,1372590170,8200,8200,8200,8200,31
|
|
20231127,112500,1372335970,8200,8210,8210,8200,112
|
|
20231127,112400,1371416570,8200,8200,8200,8200,397
|
|
20231127,112300,1368161170,8210,8200,8210,8200,93
|
|
20231127,112200,1367397650,8200,8200,8200,8200,585
|
|
20231127,112100,1362600650,8200,8200,8200,8200,280
|
|
20231127,112000,1360304650,8200,8200,8200,8200,0
|
|
20231127,111900,1360304650,8200,8200,8210,8200,1649
|
|
20231127,111800,1346778700,8210,8200,8210,8200,1627
|
|
20231127,111700,1333423310,8200,8200,8200,8200,131
|
|
20231127,111600,1332349110,8190,8200,8200,8190,610
|
|
20231127,111500,1327348680,8210,8210,8210,8210,22
|
|
20231127,111400,1327168060,8210,8210,8210,8210,4
|
|
20231127,111300,1327135220,8210,8210,8210,8210,0
|
|
20231127,111200,1327135220,8210,8200,8210,8200,417
|
|
20231127,111100,1323713810,8200,8200,8200,8200,104
|
|
20231127,111000,1322861010,8200,8210,8210,8200,58
|
|
20231127,110900,1322384890,8200,8210,8210,8200,56
|
|
20231127,110800,1321925670,8210,8200,8210,8200,75
|
|
20231127,110700,1321310170,8210,8200,8210,8200,105
|
|
20231127,110600,1320448330,8200,8210,8210,8200,781
|
|
20231127,110500,1314044120,8210,8210,8210,8210,176
|
|
20231127,110400,1312599160,8210,8210,8210,8210,142
|
|
20231127,110300,1311433340,8210,8210,8210,8210,62
|
|
20231127,110200,1310924320,8210,8200,8210,8200,167
|
|
20231127,110100,1309554910,8200,8200,8200,8200,72
|
|
20231127,110000,1308964510,8200,8210,8210,8200,1930
|
|
20231127,105900,1293136710,8210,8210,8210,8210,0
|
|
20231127,105800,1293136710,8210,8210,8210,8210,16
|
|
20231127,105700,1293005350,8190,8190,8190,8190,0
|
|
20231127,105600,1293005350,8190,8190,8190,8190,90
|
|
20231127,105500,1292268250,8190,8190,8190,8190,53
|
|
20231127,105400,1291834180,8200,8190,8200,8190,2291
|
|
20231127,105300,1273048980,8200,8190,8200,8180,3461
|
|
20231127,105200,1244704180,8190,8190,8190,8190,562
|
|
20231127,105100,1240101400,8190,8200,8200,8190,1057
|
|
20231127,105000,1231436580,8200,8200,8200,8200,12
|
|
20231127,104900,1231338180,8200,8200,8200,8200,228
|
|
20231127,104800,1229468580,8200,8190,8200,8190,173
|
|
20231127,104700,1228050230,8200,8200,8200,8200,352
|
|
20231127,104600,1225163830,8190,8200,8200,8190,177
|
|
20231127,104500,1223714030,8190,8210,8210,8190,4
|
|
20231127,104400,1223681230,8210,8220,8230,8210,585
|
|
20231127,104300,1218872530,8190,8190,8190,8190,1
|
|
20231127,104200,1218864340,8180,8180,8180,8180,0
|
|
20231127,104100,1218864340,8180,8200,8200,8180,3755
|
|
20231127,104000,1188115290,8200,8200,8210,8200,275
|
|
20231127,103900,1185859990,8200,8230,8230,8200,2294
|
|
20231127,103800,1167046670,8200,8220,8220,8200,3000
|
|
20231127,103700,1142430570,8220,8210,8220,8210,105
|
|
20231127,103600,1141567530,8200,8200,8200,8200,23
|
|
20231127,103500,1141378930,8200,8200,8200,8200,399
|
|
20231127,103400,1138107130,8200,8220,8220,8200,1286
|
|
20231127,103300,1127561450,8220,8220,8220,8200,1843
|
|
20231127,103200,1112444830,8220,8210,8220,8210,124
|
|
20231127,103100,1111426780,8210,8210,8210,8210,14
|
|
20231127,103000,1111311840,8200,8200,8200,8190,1274
|
|
20231127,102900,1100865210,8190,8190,8190,8190,20
|
|
20231127,102800,1100701410,8190,8200,8200,8190,51
|
|
20231127,102700,1100283220,8200,8190,8200,8180,584
|
|
20231127,102600,1095497350,8200,8200,8200,8200,2141
|
|
20231127,102500,1077941150,8200,8190,8200,8190,1313
|
|
20231127,102400,1067187610,8190,8180,8190,8180,77
|
|
20231127,102300,1066557700,8170,8180,8180,8170,281
|
|
20231127,102200,1064260920,8180,8190,8190,8180,1399
|
|
20231127,102100,1052813910,8190,8190,8190,8190,6
|
|
20231127,102000,1052764770,8190,8190,8190,8180,499
|
|
20231127,101900,1048682090,8190,8190,8190,8180,68
|
|
20231127,101800,1048125180,8180,8180,8190,8180,522
|
|
20231127,101700,1043852420,8190,8190,8190,8190,42
|
|
20231127,101600,1043508440,8200,8210,8210,8200,89
|
|
20231127,101500,1042778580,8200,8190,8200,8190,187
|
|
20231127,101400,1041245470,8190,8190,8190,8190,17
|
|
20231127,101300,1041106240,8190,8200,8200,8190,114
|
|
20231127,101200,1040171450,8200,8190,8200,8180,160
|
|
20231127,101100,1038860630,8180,8180,8180,8180,703
|
|
20231127,101000,1033110090,8180,8180,8180,8180,22
|
|
20231127,100900,1032930130,8170,8180,8180,8170,1303
|
|
20231127,100800,1022278590,8180,8190,8190,8180,23
|
|
20231127,100700,1022090430,8170,8170,8170,8170,610
|
|
20231127,100600,1017106730,8170,8190,8190,8170,435
|
|
20231127,100500,1013548850,8190,8180,8190,8170,1001
|
|
20231127,100400,1005370650,8170,8190,8190,8170,1465
|
|
20231127,100300,993392800,8190,8200,8200,8190,407
|
|
20231127,100200,990055410,8200,8190,8200,8170,364
|
|
20231127,100100,987077180,8200,8190,8200,8190,70
|
|
20231127,100000,986503280,8170,8200,8200,8160,102
|
|
20231127,095900,985670660,8160,8220,8220,8160,1033
|
|
20231127,095800,977233090,8220,8220,8220,8200,537
|
|
20231127,095700,972826820,8220,8230,8230,8220,1037
|
|
20231127,095600,964292740,8230,8230,8230,8230,116
|
|
20231127,095500,963338060,8230,8160,8230,8150,2013
|
|
20231127,095400,946877580,8150,8170,8170,8150,1488
|
|
20231127,095300,934746650,8170,8150,8170,8150,3546
|
|
20231127,095200,905807180,8150,8160,8160,8150,199
|
|
20231127,095100,904184100,8150,8150,8150,8150,892
|
|
20231127,095000,896914300,8150,8150,8160,8150,466
|
|
20231127,094900,893115760,8150,8160,8160,8140,1909
|
|
20231127,094800,877557920,8170,8150,8170,8140,783
|
|
20231127,094700,871177360,8150,8140,8150,8140,1131
|
|
20231127,094600,861967010,8140,8140,8150,8130,4753
|
|
20231127,094500,823283190,8150,8160,8170,8140,2330
|
|
20231127,094400,804289600,8160,8180,8180,8150,4545
|
|
20231127,094300,767200830,8170,8190,8200,8170,2046
|
|
20231127,094200,750455360,8200,8210,8210,8180,6752
|
|
20231127,094100,695085240,8220,8220,8220,8210,974
|
|
20231127,094000,687088050,8220,8210,8220,8200,2118
|
|
20231127,093900,669693470,8220,8250,8250,8210,5756
|
|
20231127,093800,622346020,8240,8250,8260,8230,7466
|
|
20231127,093700,560806580,8250,8270,8270,8240,8342
|
|
20231127,093600,491958730,8270,8270,8270,8270,388
|
|
20231127,093500,488749970,8270,8280,8280,8270,360
|
|
20231127,093400,485772480,8280,8280,8280,8280,110
|
|
20231127,093300,484861680,8270,8280,8280,8260,1424
|
|
20231127,093200,473086470,8280,8280,8280,8270,1339
|
|
20231127,093100,462011400,8280,8280,8280,8270,268
|
|
20231127,093000,459792410,8280,8280,8280,8280,32
|
|
20231127,092900,459527450,8280,8280,8290,8280,898
|
|
20231127,092800,452091510,8280,8280,8290,8270,655
|
|
20231127,092700,446668010,8280,8280,8280,8270,2812
|
|
20231127,092600,423396000,8290,8290,8290,8280,202
|
|
20231127,092500,421723400,8280,8290,8290,8280,373
|
|
20231127,092400,418633850,8290,8290,8300,8290,308
|
|
20231127,092300,416080520,8290,8300,8300,8290,35
|
|
20231127,092200,415790320,8290,8290,8290,8290,809
|
|
20231127,092100,409083710,8300,8310,8310,8300,154
|
|
20231127,092000,407804490,8310,8290,8310,8290,547
|
|
20231127,091900,403264510,8290,8300,8300,8280,281
|
|
20231127,091800,400935150,8290,8270,8310,8270,1988
|
|
20231127,091700,384482770,8270,8350,8350,8270,17950
|
|
20231127,091600,235486930,8350,8320,8350,8320,1141
|
|
20231127,091500,225993750,8310,8320,8320,8310,1367
|
|
20231127,091400,214624690,8320,8310,8320,8310,2136
|
|
20231127,091300,196860240,8310,8320,8320,8310,1160
|
|
20231127,091200,187212380,8320,8340,8340,8320,5338
|
|
20231127,091100,142768370,8340,8370,8370,8340,134
|
|
20231127,091000,141649570,8370,8370,8370,8350,1206
|
|
20231127,090900,131579410,8350,8350,8350,8350,21
|
|
20231127,090800,131404060,8350,8360,8360,8350,97
|
|
20231127,090700,130593650,8350,8360,8360,8350,356
|
|
20231127,090600,127620590,8350,8380,8380,8340,663
|
|
20231127,090500,122069430,8340,8330,8340,8330,1423
|
|
20231127,090400,110202010,8330,8330,8340,8320,2077
|
|
20231127,090300,92894860,8330,8320,8330,8320,642
|
|
20231127,090200,87552300,8320,8360,8360,8320,2948
|
|
20231127,090100,62986230,8350,8400,8400,8350,6041
|
|
20231127,090000,12381600,8400,8400,8400,8400,1474
|