603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,190000,3125386330,8150,8150,8150,8150,13026
|
|
20231127,185900,3125386330,8150,8150,8150,8150,0
|
|
20231127,185800,3125386330,8150,8150,8150,8150,0
|
|
20231127,185700,3125386330,8150,8150,8150,8150,0
|
|
20231127,185600,3125386330,8150,8150,8150,8150,0
|
|
20231127,185500,3125386330,8150,8150,8150,8150,0
|
|
20231127,185400,3125386330,8150,8150,8150,8150,0
|
|
20231127,185300,3125386330,8150,8150,8150,8150,0
|
|
20231127,185200,3125386330,8150,8150,8150,8150,0
|
|
20231127,185100,3125386330,8150,8150,8150,8150,0
|
|
20231127,185000,3125386330,8150,8150,8150,8150,0
|
|
20231127,184900,3125386330,8150,8150,8150,8150,0
|
|
20231127,184800,3125386330,8150,8150,8150,8150,0
|
|
20231127,184700,3125386330,8150,8150,8150,8150,0
|
|
20231127,184600,3125386330,8150,8150,8150,8150,0
|
|
20231127,184500,3125386330,8150,8150,8150,8150,0
|
|
20231127,184400,3125386330,8150,8150,8150,8150,0
|
|
20231127,184300,3125386330,8150,8150,8150,8150,0
|
|
20231127,184200,3125386330,8150,8150,8150,8150,0
|
|
20231127,184100,3125386330,8150,8150,8150,8150,0
|
|
20231127,184000,3125386330,8150,8150,8150,8150,0
|
|
20231127,183900,3125386330,8150,8150,8150,8150,0
|
|
20231127,183800,3125386330,8150,8150,8150,8150,0
|
|
20231127,183700,3125386330,8150,8150,8150,8150,0
|
|
20231127,183600,3125386330,8150,8150,8150,8150,0
|
|
20231127,183500,3125386330,8150,8150,8150,8150,0
|
|
20231127,183400,3125386330,8150,8150,8150,8150,0
|
|
20231127,183300,3125386330,8150,8150,8150,8150,0
|
|
20231127,183200,3125386330,8150,8150,8150,8150,0
|
|
20231127,183100,3125386330,8150,8150,8150,8150,0
|
|
20231127,183000,3125386330,8150,8150,8150,8150,13026
|
|
20231127,182900,3125386330,8150,8150,8150,8150,0
|
|
20231127,182800,3125386330,8150,8150,8150,8150,0
|
|
20231127,182700,3125386330,8150,8150,8150,8150,0
|
|
20231127,182600,3125386330,8150,8150,8150,8150,0
|
|
20231127,182500,3125386330,8150,8150,8150,8150,0
|
|
20231127,182400,3125386330,8150,8150,8150,8150,0
|
|
20231127,182300,3125386330,8150,8150,8150,8150,0
|
|
20231127,182200,3125386330,8150,8150,8150,8150,0
|
|
20231127,182100,3125386330,8150,8150,8150,8150,0
|
|
20231127,182000,3125386330,8150,8150,8150,8150,0
|
|
20231127,181900,3125386330,8150,8150,8150,8150,0
|
|
20231127,181800,3125386330,8150,8150,8150,8150,0
|
|
20231127,181700,3125386330,8150,8150,8150,8150,0
|
|
20231127,181600,3125386330,8150,8150,8150,8150,0
|
|
20231127,181500,3125386330,8150,8150,8150,8150,0
|
|
20231127,181400,3125386330,8150,8150,8150,8150,0
|
|
20231127,181300,3125386330,8150,8150,8150,8150,0
|
|
20231127,181200,3125386330,8150,8150,8150,8150,0
|
|
20231127,181100,3125386330,8150,8150,8150,8150,0
|
|
20231127,181000,3125386330,8150,8150,8150,8150,0
|
|
20231127,180900,3125386330,8150,8150,8150,8150,0
|
|
20231127,180800,3125386330,8150,8150,8150,8150,0
|
|
20231127,180700,3125386330,8150,8150,8150,8150,0
|
|
20231127,180600,3125386330,8150,8150,8150,8150,0
|
|
20231127,180500,3125386330,8150,8150,8150,8150,0
|
|
20231127,180400,3125386330,8150,8150,8150,8150,0
|
|
20231127,180300,3125386330,8150,8150,8150,8150,0
|
|
20231127,180200,3125386330,8150,8150,8150,8150,0
|
|
20231127,180100,3125386330,8150,8150,8150,8150,0
|
|
20231127,180000,3125386330,8150,8150,8150,8150,13026
|
|
20231127,175900,3125386330,8150,8150,8150,8150,0
|
|
20231127,175800,3125386330,8150,8150,8150,8150,0
|
|
20231127,175700,3125386330,8150,8150,8150,8150,0
|
|
20231127,175600,3125386330,8150,8150,8150,8150,0
|
|
20231127,175500,3125386330,8150,8150,8150,8150,0
|
|
20231127,175400,3125386330,8150,8150,8150,8150,0
|
|
20231127,175300,3125386330,8150,8150,8150,8150,0
|
|
20231127,175200,3125386330,8150,8150,8150,8150,0
|
|
20231127,175100,3125386330,8150,8150,8150,8150,0
|
|
20231127,175000,3125386330,8150,8150,8150,8150,0
|
|
20231127,174900,3125386330,8150,8150,8150,8150,0
|
|
20231127,174800,3125386330,8150,8150,8150,8150,0
|
|
20231127,174700,3125386330,8150,8150,8150,8150,0
|
|
20231127,174600,3125386330,8150,8150,8150,8150,0
|
|
20231127,174500,3125386330,8150,8150,8150,8150,0
|
|
20231127,174400,3125386330,8150,8150,8150,8150,0
|
|
20231127,174300,3125386330,8150,8150,8150,8150,0
|
|
20231127,174200,3125386330,8150,8150,8150,8150,0
|
|
20231127,174100,3125386330,8150,8150,8150,8150,0
|
|
20231127,174000,3125386330,8150,8150,8150,8150,0
|
|
20231127,173900,3125386330,8150,8150,8150,8150,0
|
|
20231127,173800,3125386330,8150,8150,8150,8150,0
|
|
20231127,173700,3125386330,8150,8150,8150,8150,0
|
|
20231127,173600,3125386330,8150,8150,8150,8150,0
|
|
20231127,173500,3125386330,8150,8150,8150,8150,0
|
|
20231127,173400,3125386330,8150,8150,8150,8150,0
|
|
20231127,173300,3125386330,8150,8150,8150,8150,0
|
|
20231127,173200,3125386330,8150,8150,8150,8150,0
|
|
20231127,173100,3125386330,8150,8150,8150,8150,0
|
|
20231127,173000,3125386330,8150,8150,8150,8150,13026
|
|
20231127,172900,3125386330,8150,8150,8150,8150,0
|
|
20231127,172800,3125386330,8150,8150,8150,8150,0
|
|
20231127,172700,3125386330,8150,8150,8150,8150,0
|
|
20231127,172600,3125386330,8150,8150,8150,8150,0
|
|
20231127,172500,3125386330,8150,8150,8150,8150,0
|
|
20231127,172400,3125386330,8150,8150,8150,8150,0
|
|
20231127,172300,3125386330,8150,8150,8150,8150,0
|
|
20231127,172200,3125386330,8150,8150,8150,8150,0
|
|
20231127,172100,3125386330,8150,8150,8150,8150,0
|
|
20231127,172000,3125386330,8150,8150,8150,8150,0
|
|
20231127,171900,3125386330,8150,8150,8150,8150,0
|
|
20231127,171800,3125386330,8150,8150,8150,8150,0
|
|
20231127,171700,3125386330,8150,8150,8150,8150,0
|
|
20231127,171600,3125386330,8150,8150,8150,8150,0
|
|
20231127,171500,3125386330,8150,8150,8150,8150,0
|
|
20231127,171400,3125386330,8150,8150,8150,8150,0
|
|
20231127,171300,3125386330,8150,8150,8150,8150,0
|
|
20231127,171200,3125386330,8150,8150,8150,8150,0
|
|
20231127,171100,3125386330,8150,8150,8150,8150,0
|
|
20231127,171000,3125386330,8150,8150,8150,8150,0
|
|
20231127,170900,3125386330,8150,8150,8150,8150,0
|
|
20231127,170800,3125386330,8150,8150,8150,8150,0
|
|
20231127,170700,3125386330,8150,8150,8150,8150,0
|
|
20231127,170600,3125386330,8150,8150,8150,8150,0
|
|
20231127,170500,3125386330,8150,8150,8150,8150,0
|
|
20231127,170400,3125386330,8150,8150,8150,8150,0
|
|
20231127,170300,3125386330,8150,8150,8150,8150,0
|
|
20231127,170200,3125386330,8150,8150,8150,8150,0
|
|
20231127,170100,3125386330,8150,8150,8150,8150,0
|
|
20231127,170000,3125386330,8150,8150,8150,8150,13026
|
|
20231127,165900,3125386330,8150,8150,8150,8150,0
|
|
20231127,165800,3125386330,8150,8150,8150,8150,0
|
|
20231127,165700,3125386330,8150,8150,8150,8150,0
|
|
20231127,165600,3125386330,8150,8150,8150,8150,0
|
|
20231127,165500,3125386330,8150,8150,8150,8150,0
|
|
20231127,165400,3125386330,8150,8150,8150,8150,0
|
|
20231127,165300,3125386330,8150,8150,8150,8150,0
|
|
20231127,165200,3125386330,8150,8150,8150,8150,0
|
|
20231127,165100,3125386330,8150,8150,8150,8150,0
|
|
20231127,165000,3125386330,8150,8150,8150,8150,0
|
|
20231127,164900,3125386330,8150,8150,8150,8150,0
|
|
20231127,164800,3125386330,8150,8150,8150,8150,0
|
|
20231127,164700,3125386330,8150,8150,8150,8150,0
|
|
20231127,164600,3125386330,8150,8150,8150,8150,0
|
|
20231127,164500,3125386330,8150,8150,8150,8150,0
|
|
20231127,164400,3125386330,8150,8150,8150,8150,0
|
|
20231127,164300,3125386330,8150,8150,8150,8150,0
|
|
20231127,164200,3125386330,8150,8150,8150,8150,0
|
|
20231127,164100,3125386330,8150,8150,8150,8150,0
|
|
20231127,164000,3125386330,8150,8150,8150,8150,0
|
|
20231127,163900,3125386330,8150,8150,8150,8150,0
|
|
20231127,163800,3125386330,8150,8150,8150,8150,0
|
|
20231127,163700,3125386330,8150,8150,8150,8150,0
|
|
20231127,163600,3125386330,8150,8150,8150,8150,0
|
|
20231127,163500,3125386330,8150,8150,8150,8150,0
|
|
20231127,163400,3125386330,8150,8150,8150,8150,0
|
|
20231127,163300,3125386330,8150,8150,8150,8150,0
|
|
20231127,163200,3125386330,8150,8150,8150,8150,0
|
|
20231127,163100,3125386330,8150,8150,8150,8150,0
|
|
20231127,163000,3125386330,8150,8150,8150,8150,13026
|
|
20231127,162900,3125386330,8150,8150,8150,8150,0
|
|
20231127,162800,3125386330,8150,8150,8150,8150,0
|
|
20231127,162700,3125386330,8150,8150,8150,8150,0
|
|
20231127,162600,3125386330,8150,8150,8150,8150,0
|
|
20231127,162500,3125386330,8150,8150,8150,8150,0
|
|
20231127,162400,3125386330,8150,8150,8150,8150,0
|
|
20231127,162300,3125386330,8150,8150,8150,8150,0
|
|
20231127,162200,3125386330,8150,8150,8150,8150,0
|
|
20231127,162100,3125386330,8150,8150,8150,8150,0
|
|
20231127,162000,3125386330,8150,8150,8150,8150,0
|
|
20231127,161900,3125386330,8150,8150,8150,8150,0
|
|
20231127,161800,3125386330,8150,8150,8150,8150,0
|
|
20231127,161700,3125386330,8150,8150,8150,8150,0
|
|
20231127,161600,3125386330,8150,8150,8150,8150,0
|
|
20231127,161500,3125386330,8150,8150,8150,8150,0
|
|
20231127,161400,3125386330,8150,8150,8150,8150,0
|
|
20231127,161300,3125386330,8150,8150,8150,8150,0
|
|
20231127,161200,3125386330,8150,8150,8150,8150,0
|
|
20231127,161100,3125386330,8150,8150,8150,8150,0
|
|
20231127,161000,3125386330,8150,8150,8150,8150,0
|
|
20231127,160900,3125386330,8150,8150,8150,8150,0
|
|
20231127,160800,3125386330,8150,8150,8150,8150,0
|
|
20231127,160700,3125386330,8150,8150,8150,8150,0
|
|
20231127,160600,3125386330,8150,8150,8150,8150,0
|
|
20231127,160500,3125386330,8150,8150,8150,8150,0
|
|
20231127,160400,3125386330,8150,8150,8150,8150,0
|
|
20231127,160300,3125386330,8150,8150,8150,8150,0
|
|
20231127,160200,3125386330,8150,8150,8150,8150,0
|
|
20231127,160100,3125386330,8150,8150,8150,8150,0
|
|
20231127,160000,3125386330,8150,8150,8150,8150,13026
|
|
20231127,155900,3125386330,8150,8150,8150,8150,0
|
|
20231127,155800,3125386330,8150,8150,8150,8150,0
|
|
20231127,155700,3125386330,8150,8150,8150,8150,0
|
|
20231127,155600,3125386330,8150,8150,8150,8150,0
|
|
20231127,155500,3125386330,8150,8150,8150,8150,0
|
|
20231127,155400,3125386330,8150,8150,8150,8150,0
|
|
20231127,155300,3125386330,8150,8150,8150,8150,0
|
|
20231127,155200,3125386330,8150,8150,8150,8150,0
|
|
20231127,155100,3125386330,8150,8150,8150,8150,0
|
|
20231127,155000,3125386330,8150,8150,8150,8150,0
|
|
20231127,154900,3125386330,8150,8150,8150,8150,0
|
|
20231127,154800,3125386330,8150,8150,8150,8150,0
|
|
20231127,154700,3125386330,8150,8150,8150,8150,0
|
|
20231127,154600,3125386330,8150,8150,8150,8150,0
|
|
20231127,154500,3125386330,8150,8150,8150,8150,0
|
|
20231127,154400,3125386330,8150,8150,8150,8150,0
|
|
20231127,154300,3125386330,8150,8150,8150,8150,0
|
|
20231127,154200,3125386330,8150,8150,8150,8150,0
|
|
20231127,154100,3125386330,8150,8150,8150,8150,0
|
|
20231127,154000,3125386330,8150,8150,8150,8150,0
|
|
20231127,153900,3125386330,8150,8150,8150,8150,0
|
|
20231127,153800,3125386330,8150,8150,8150,8150,0
|
|
20231127,153700,3125386330,8150,8150,8150,8150,0
|
|
20231127,153600,3125386330,8150,8150,8150,8150,0
|
|
20231127,153500,3125386330,8150,8150,8150,8150,0
|
|
20231127,153400,3125386330,8150,8150,8150,8150,0
|
|
20231127,153300,3125386330,8150,8150,8150,8150,0
|
|
20231127,153200,3125386330,8150,8150,8150,8150,0
|
|
20231127,153100,3125386330,8150,8150,8150,8150,0
|
|
20231127,153000,3125386330,8150,8150,8150,8150,26052
|
|
20231127,152900,3019224430,8150,8150,8150,8150,0
|
|
20231127,152800,3019224430,8150,8150,8150,8150,0
|
|
20231127,152700,3019224430,8150,8150,8150,8150,0
|
|
20231127,152600,3019224430,8150,8150,8150,8150,0
|
|
20231127,152500,3019224430,8150,8150,8150,8150,0
|
|
20231127,152400,3019224430,8150,8150,8150,8150,0
|
|
20231127,152300,3019224430,8150,8150,8150,8150,0
|
|
20231127,152200,3019224430,8150,8150,8150,8150,0
|
|
20231127,152100,3019224430,8150,8150,8150,8150,0
|
|
20231127,152000,3019224430,8150,8150,8150,8150,0
|
|
20231127,151900,3019224430,8150,8140,8150,8130,5234
|
|
20231127,151800,2976656370,8130,8140,8140,8130,1371
|
|
20231127,151700,2965502430,8150,8150,8150,8140,1261
|
|
20231127,151600,2955229490,8150,8150,8150,8150,673
|
|
20231127,151500,2949744540,8140,8150,8150,8130,6477
|
|
20231127,151400,2897017340,8150,8150,8150,8140,2918
|
|
20231127,151300,2873252820,8160,8150,8160,8150,202
|
|
20231127,151200,2871605500,8150,8150,8160,8140,3258
|
|
20231127,151100,2845084250,8160,8160,8160,8150,9607
|
|
20231127,151000,2766785150,8160,8150,8160,8150,439
|
|
20231127,150900,2763205490,8150,8170,8170,8150,2010
|
|
20231127,150800,2746804110,8160,8160,8160,8160,112
|
|
20231127,150700,2745890190,8170,8160,8170,8160,160
|
|
20231127,150600,2744583090,8170,8160,8170,8160,11
|
|
20231127,150500,2744493270,8170,8170,8170,8160,260
|
|
20231127,150400,2742371050,8170,8170,8170,8170,34
|
|
20231127,150300,2742093270,8170,8170,8170,8160,2536
|
|
20231127,150200,2721392300,8170,8170,8180,8170,495
|
|
20231127,150100,2717348140,8170,8170,8170,8170,658
|
|
20231127,150000,2711972280,8180,8180,8180,8180,114
|
|
20231127,145900,2711039760,8180,8180,8180,8180,1344
|
|
20231127,145800,2700045840,8180,8170,8180,8170,251
|
|
20231127,145700,2697994160,8180,8180,8180,8170,2102
|
|
20231127,145600,2680819800,8180,8180,8180,8180,0
|
|
20231127,145500,2680819800,8180,8180,8180,8180,100
|
|
20231127,145400,2680001800,8180,8190,8190,8180,2928
|
|
20231127,145300,2656050750,8180,8180,8180,8180,0
|
|
20231127,145200,2656050750,8180,8180,8180,8180,1
|
|
20231127,145100,2656042570,8190,8190,8190,8190,61
|
|
20231127,145000,2655542980,8190,8190,8190,8190,82
|
|
20231127,144900,2654871400,8190,8190,8190,8190,1238
|
|
20231127,144800,2644732180,8200,8200,8200,8200,180
|
|
20231127,144700,2643256180,8200,8200,8200,8190,38
|
|
20231127,144600,2642944590,8190,8190,8190,8190,61
|
|
20231127,144500,2642445000,8200,8190,8200,8190,101
|
|
20231127,144400,2641617760,8200,8200,8200,8200,0
|
|
20231127,144300,2641617760,8200,8200,8200,8200,649
|
|
20231127,144200,2636295960,8200,8190,8200,8190,121
|
|
20231127,144100,2635304360,8200,8190,8200,8190,414
|
|
20231127,144000,2631913100,8190,8190,8190,8190,30
|
|
20231127,143900,2631667400,8200,8200,8200,8200,2
|
|
20231127,143800,2631651000,8190,8180,8190,8180,440
|
|
20231127,143700,2628047920,8190,8190,8190,8190,2
|
|
20231127,143600,2628031540,8190,8190,8190,8190,0
|
|
20231127,143500,2628031540,8190,8190,8190,8190,187
|
|
20231127,143400,2626500010,8180,8180,8180,8180,10
|
|
20231127,143300,2626418210,8180,8180,8180,8180,0
|
|
20231127,143200,2626418210,8180,8190,8190,8180,340
|
|
20231127,143100,2623633680,8190,8190,8190,8190,60
|
|
20231127,143000,2623142280,8190,8190,8190,8190,10
|
|
20231127,142900,2623060380,8180,8180,8180,8180,399
|
|
20231127,142800,2619796560,8180,8180,8180,8180,167
|
|
20231127,142700,2618430500,8180,8180,8180,8180,22
|
|
20231127,142600,2618250540,8180,8180,8180,8180,0
|
|
20231127,142500,2618250540,8180,8180,8180,8180,62
|
|
20231127,142400,2617743380,8180,8180,8180,8180,60
|
|
20231127,142300,2617252580,8180,8180,8180,8180,1747
|
|
20231127,142200,2602962120,8180,8180,8180,8180,1
|
|
20231127,142100,2602953940,8180,8180,8180,8180,2311
|
|
20231127,142000,2584049960,8190,8190,8190,8190,0
|
|
20231127,141900,2584049960,8190,8190,8190,8190,21
|
|
20231127,141800,2583877970,8190,8190,8190,8190,185
|
|
20231127,141700,2582362820,8190,8190,8190,8190,1
|
|
20231127,141600,2582354630,8190,8190,8190,8190,372
|
|
20231127,141500,2579307950,8190,8190,8190,8190,251
|
|
20231127,141400,2577252260,8190,8190,8190,8190,0
|
|
20231127,141300,2577252260,8190,8190,8190,8190,147
|
|
20231127,141200,2576048330,8180,8180,8180,8180,1
|
|
20231127,141100,2576040150,8180,8180,8180,8180,0
|
|
20231127,141000,2576040150,8180,8180,8180,8180,0
|
|
20231127,140900,2576040150,8180,8190,8190,8180,146
|
|
20231127,140800,2574844810,8190,8190,8190,8190,862
|
|
20231127,140700,2567785030,8190,8190,8190,8190,20
|
|
20231127,140600,2567621230,8190,8190,8190,8190,7
|
|
20231127,140500,2567563900,8200,8190,8200,8190,733
|
|
20231127,140400,2561555030,8190,8190,8190,8190,2056
|
|
20231127,140300,2544716390,8200,8200,8200,8200,10
|
|
20231127,140200,2544634390,8200,8200,8200,8200,151
|
|
20231127,140100,2543396190,8190,8200,8200,8190,301
|
|
20231127,140000,2540930990,8200,8200,8200,8200,0
|
|
20231127,135900,2540930990,8200,8200,8200,8200,2
|
|
20231127,135800,2540914590,8190,8190,8190,8190,1
|
|
20231127,135700,2540906400,8200,8200,8200,8200,101
|
|
20231127,135600,2540078200,8200,8200,8200,8200,0
|
|
20231127,135500,2540078200,8200,8200,8200,8200,470
|
|
20231127,135400,2536224200,8200,8200,8200,8190,491
|
|
20231127,135300,2532198010,8200,8190,8200,8190,917
|
|
20231127,135200,2524678760,8200,8200,8200,8200,10
|
|
20231127,135100,2524596760,8200,8200,8200,8200,242
|
|
20231127,135000,2522612360,8200,8210,8210,8200,173
|
|
20231127,134900,2521193640,8210,8200,8210,8200,388
|
|
20231127,134800,2518011570,8200,8200,8200,8200,19
|
|
20231127,134700,2517855770,8200,8200,8200,8200,0
|
|
20231127,134600,2517855770,8200,8200,8200,8200,588
|
|
20231127,134500,2513034170,8190,8190,8190,8190,3
|
|
20231127,134400,2513009600,8190,8190,8190,8190,1120
|
|
20231127,134300,2503836800,8190,8190,8190,8190,1240
|
|
20231127,134200,2493681200,8190,8190,8190,8190,1
|
|
20231127,134100,2493673010,8190,8190,8190,8190,65
|
|
20231127,134000,2493140660,8190,8190,8190,8180,10
|
|
20231127,133900,2493058810,8190,8190,8190,8190,3306
|
|
20231127,133800,2465982670,8190,8190,8190,8190,6
|
|
20231127,133700,2465933530,8190,8190,8190,8190,0
|
|
20231127,133600,2465933530,8190,8190,8190,8190,5
|
|
20231127,133500,2465892580,8170,8190,8190,8170,6
|
|
20231127,133400,2465843540,8190,8180,8190,8180,756
|
|
20231127,133300,2459655480,8180,8180,8180,8180,3064
|
|
20231127,133200,2434591960,8180,8180,8180,8180,0
|
|
20231127,133100,2434591960,8180,8180,8180,8180,191
|
|
20231127,133000,2433029580,8180,8170,8180,8170,77
|
|
20231127,132900,2432400390,8170,8170,8170,8170,1
|
|
20231127,132800,2432392220,8180,8180,8180,8180,0
|
|
20231127,132700,2432392220,8180,8180,8180,8180,1
|
|
20231127,132600,2432384040,8170,8170,8170,8170,700
|
|
20231127,132500,2426665040,8160,8170,8170,8160,730
|
|
20231127,132400,2420703720,8180,8180,8180,8180,1
|
|
20231127,132300,2420695540,8180,8170,8180,8170,1460
|
|
20231127,132200,2408765660,8170,8170,8170,8170,1000
|
|
20231127,132100,2400595660,8170,8180,8180,8170,13
|
|
20231127,132000,2400489330,8180,8180,8180,8180,133
|
|
20231127,131900,2399401390,8180,8180,8180,8180,211
|
|
20231127,131800,2397675410,8170,8170,8180,8170,740
|
|
20231127,131700,2391629600,8170,8170,8170,8170,285
|
|
20231127,131600,2389301150,8170,8170,8170,8160,1156
|
|
20231127,131500,2379858980,8170,8170,8170,8170,3027
|
|
20231127,131400,2355128390,8170,8170,8170,8170,25
|
|
20231127,131300,2354924140,8170,8170,8170,8170,736
|
|
20231127,131200,2348911020,8170,8190,8190,8170,3
|
|
20231127,131100,2348886470,8190,8170,8190,8170,1731
|
|
20231127,131000,2334718010,8170,8170,8170,8170,0
|
|
20231127,130900,2334718010,8170,8180,8180,8170,46
|
|
20231127,130800,2334341740,8180,8180,8180,8170,2196
|
|
20231127,130700,2316378890,8170,8180,8180,8170,340
|
|
20231127,130600,2313599690,8170,8170,8170,8170,1
|
|
20231127,130500,2313591520,8170,8170,8170,8170,121
|
|
20231127,130400,2312602950,8180,8180,8180,8180,5
|
|
20231127,130300,2312562050,8170,8170,8170,8170,908
|
|
20231127,130200,2305143690,8170,8170,8170,8170,0
|
|
20231127,130100,2305143690,8170,8180,8180,8170,1220
|
|
20231127,130000,2295170090,8180,8180,8180,8180,7
|
|
20231127,125900,2295112830,8170,8170,8180,8170,831
|
|
20231127,125800,2288322560,8170,8170,8170,8170,8
|
|
20231127,125700,2288257200,8170,8170,8170,8170,2
|
|
20231127,125600,2288240860,8180,8180,8180,8180,846
|
|
20231127,125500,2281320580,8180,8180,8180,8180,0
|
|
20231127,125400,2281320580,8180,8180,8180,8180,200
|
|
20231127,125300,2279684580,8180,8180,8180,8180,155
|
|
20231127,125200,2278416680,8170,8170,8170,8170,0
|
|
20231127,125100,2278416680,8170,8170,8170,8170,347
|
|
20231127,125000,2275581690,8180,8180,8180,8180,397
|
|
20231127,124900,2272334230,8180,8180,8180,8180,110
|
|
20231127,124800,2271434430,8180,8170,8180,8170,101
|
|
20231127,124700,2270609250,8170,8180,8180,8170,200
|
|
20231127,124600,2268974250,8180,8180,8180,8180,75
|
|
20231127,124500,2268360750,8180,8180,8180,8170,447
|
|
20231127,124400,2264707790,8190,8170,8190,8170,4632
|
|
20231127,124300,2226861970,8170,8170,8170,8170,54
|
|
20231127,124200,2226420790,8170,8160,8170,8160,3499
|
|
20231127,124100,2197867690,8160,8160,8160,8150,2360
|
|
20231127,124000,2178613410,8160,8160,8170,8160,2958
|
|
20231127,123900,2154475170,8160,8160,8160,8160,104
|
|
20231127,123800,2153626530,8170,8170,8170,8170,1582
|
|
20231127,123700,2140701590,8170,8170,8170,8170,105
|
|
20231127,123600,2139843740,8170,8170,8170,8170,1067
|
|
20231127,123500,2131126350,8170,8170,8170,8170,16
|
|
20231127,123400,2130995630,8160,8160,8170,8160,204
|
|
20231127,123300,2129330980,8170,8170,8170,8170,739
|
|
20231127,123200,2123293350,8170,8160,8170,8160,367
|
|
20231127,123100,2120297960,8160,8160,8180,8160,1387
|
|
20231127,123000,2108979940,8170,8170,8180,8170,3470
|
|
20231127,122900,2080628040,8170,8180,8180,8170,661
|
|
20231127,122800,2075223150,8180,8190,8190,8170,1415
|
|
20231127,122700,2063649100,8190,8200,8200,8190,6
|
|
20231127,122600,2063599920,8200,8180,8200,8170,217
|
|
20231127,122500,2061824850,8180,8200,8200,8170,175
|
|
20231127,122400,2060393190,8200,8160,8200,8160,2932
|
|
20231127,122300,2036466410,8160,8190,8190,8160,3912
|
|
20231127,122200,2004491240,8180,8200,8200,8180,3797
|
|
20231127,122100,1973395250,8190,8180,8200,8180,330
|
|
20231127,122000,1970693680,8190,8190,8190,8180,6368
|
|
20231127,121900,1918601540,8180,8190,8190,8180,713
|
|
20231127,121800,1912764990,8190,8200,8200,8190,205
|
|
20231127,121700,1911085920,8190,8190,8190,8190,0
|
|
20231127,121600,1911085920,8190,8190,8190,8180,192
|
|
20231127,121500,1909513470,8180,8200,8200,8180,599
|
|
20231127,121400,1904605160,8190,8180,8200,8180,236
|
|
20231127,121300,1902673390,8190,8190,8190,8180,3911
|
|
20231127,121200,1870680310,8180,8200,8200,8180,1180
|
|
20231127,121100,1861016430,8190,8200,8200,8190,2899
|
|
20231127,121000,1837273400,8190,8200,8200,8190,578
|
|
20231127,120900,1832533940,8190,8210,8210,8190,27250
|
|
20231127,120800,1609085120,8210,8220,8220,8210,476
|
|
20231127,120700,1605172560,8200,8210,8210,8200,105
|
|
20231127,120600,1604310530,8210,8210,8210,8200,1387
|
|
20231127,120500,1592923390,8210,8220,8220,8210,843
|
|
20231127,120400,1586002350,8210,8210,8220,8210,1698
|
|
20231127,120300,1572061730,8210,8230,8230,8210,1679
|
|
20231127,120200,1558260140,8230,8230,8230,8230,3
|
|
20231127,120100,1558235450,8220,8220,8220,8220,103
|
|
20231127,120000,1557388790,8220,8230,8230,8220,1924
|
|
20231127,115900,1541555230,8220,8220,8220,8220,121
|
|
20231127,115800,1540560610,8220,8220,8220,8220,0
|
|
20231127,115700,1540560610,8220,8220,8220,8220,750
|
|
20231127,115600,1534395610,8240,8230,8240,8220,261
|
|
20231127,115500,1532246040,8220,8220,8230,8220,101
|
|
20231127,115400,1531415720,8220,8220,8230,8220,158
|
|
20231127,115300,1530116950,8220,8230,8230,8220,21
|
|
20231127,115200,1529944130,8230,8230,8230,8220,2428
|
|
20231127,115100,1509962900,8220,8220,8220,8220,312
|
|
20231127,115000,1507398260,8220,8220,8220,8220,0
|
|
20231127,114900,1507398260,8220,8220,8220,8220,678
|
|
20231127,114800,1501825100,8230,8230,8230,8230,4
|
|
20231127,114700,1501792180,8220,8210,8220,8210,371
|
|
20231127,114600,1498742710,8220,8220,8220,8210,1175
|
|
20231127,114500,1489087370,8210,8210,8210,8210,0
|
|
20231127,114400,1489087370,8210,8210,8220,8210,64
|
|
20231127,114300,1488561330,8210,8210,8210,8210,116
|
|
20231127,114200,1487608970,8210,8210,8210,8210,347
|
|
20231127,114100,1484760100,8200,8200,8200,8200,37
|
|
20231127,114000,1484456700,8240,8230,8240,8200,1878
|
|
20231127,113900,1469046390,8210,8210,8210,8210,373
|
|
20231127,113800,1465984060,8210,8220,8230,8210,10556
|
|
20231127,113700,1379312620,8210,8220,8230,8210,264
|
|
20231127,113600,1377142080,8220,8220,8220,8220,370
|
|
20231127,113500,1374100680,8220,8230,8230,8220,316
|
|
20231127,113400,1371500160,8220,8230,8230,8220,125
|
|
20231127,113300,1370472560,8230,8230,8230,8230,0
|
|
20231127,113200,1370472560,8230,8230,8230,8230,1
|
|
20231127,113100,1370464330,8220,8220,8220,8210,119
|
|
20231127,113000,1369486210,8220,8220,8220,8220,3
|
|
20231127,112900,1369461550,8230,8230,8230,8230,5
|
|
20231127,112800,1369420400,8210,8220,8220,8210,1131
|
|
20231127,112700,1360124590,8210,8210,8210,8210,32
|
|
20231127,112600,1359861870,8210,8220,8230,8210,151
|
|
20231127,112500,1358620700,8220,8210,8220,8210,134
|
|
20231127,112400,1357519250,8220,8220,8220,8210,1225
|
|
20231127,112300,1347450220,8210,8210,8220,8210,876
|
|
20231127,112200,1340258020,8220,8220,8220,8210,2171
|
|
20231127,112100,1322423490,8220,8220,8220,8220,0
|
|
20231127,112000,1322423490,8220,8220,8220,8210,302
|
|
20231127,111900,1319941060,8210,8210,8210,8210,12
|
|
20231127,111800,1319842540,8210,8220,8230,8210,1164
|
|
20231127,111700,1310274050,8220,8230,8230,8220,1037
|
|
20231127,111600,1301742430,8230,8230,8250,8220,1101
|
|
20231127,111500,1292686750,8220,8220,8220,8220,124
|
|
20231127,111400,1291667470,8230,8230,8230,8220,51
|
|
20231127,111300,1291247760,8220,8230,8240,8220,1128
|
|
20231127,111200,1281974240,8240,8220,8240,8220,712
|
|
20231127,111100,1276121560,8220,8240,8250,8220,5781
|
|
20231127,111000,1228556950,8230,8240,8240,8230,21
|
|
20231127,110900,1228383920,8230,8240,8240,8230,115
|
|
20231127,110800,1227437340,8240,8230,8240,8230,7
|
|
20231127,110700,1227379720,8240,8240,8240,8230,1998
|
|
20231127,110600,1210917300,8240,8240,8240,8240,11
|
|
20231127,110500,1210826660,8240,8250,8250,8240,132
|
|
20231127,110400,1209737830,8240,8250,8250,8240,30
|
|
20231127,110300,1209490340,8240,8240,8240,8240,117
|
|
20231127,110200,1208526260,8240,8250,8250,8240,3995
|
|
20231127,110100,1175569520,8250,8250,8260,8250,25
|
|
20231127,110000,1175363150,8260,8260,8260,8260,0
|
|
20231127,105900,1175363150,8260,8260,8260,8260,3
|
|
20231127,105800,1175338370,8250,8250,8250,8250,0
|
|
20231127,105700,1175338370,8250,8260,8260,8250,63
|
|
20231127,105600,1174818020,8250,8260,8260,8250,111
|
|
20231127,105500,1173902070,8260,8250,8260,8250,485
|
|
20231127,105400,1169896530,8250,8250,8250,8250,3
|
|
20231127,105300,1169871780,8250,8250,8260,8250,899
|
|
20231127,105200,1162454720,8250,8250,8260,8250,1885
|
|
20231127,105100,1146903210,8250,8230,8250,8230,91
|
|
20231127,105000,1146154140,8230,8230,8250,8230,183
|
|
20231127,104900,1144644970,8230,8230,8250,8230,1425
|
|
20231127,104800,1132916400,8230,8230,8230,8230,105
|
|
20231127,104700,1132052250,8230,8230,8230,8230,0
|
|
20231127,104600,1132052250,8230,8240,8240,8230,109
|
|
20231127,104500,1131154570,8230,8220,8230,8220,727
|
|
20231127,104400,1125174060,8220,8230,8230,8220,550
|
|
20231127,104300,1120651560,8220,8230,8230,8220,161
|
|
20231127,104200,1119326750,8230,8230,8230,8220,1588
|
|
20231127,104100,1106273310,8220,8240,8240,8220,135
|
|
20231127,104000,1105162240,8220,8240,8240,8220,3103
|
|
20231127,103900,1079619590,8240,8240,8240,8240,0
|
|
20231127,103800,1079619590,8240,8240,8240,8240,316
|
|
20231127,103700,1077015750,8240,8250,8250,8240,535
|
|
20231127,103600,1072603360,8250,8250,8250,8250,526
|
|
20231127,103500,1068263860,8260,8240,8260,8240,280
|
|
20231127,103400,1065956100,8240,8240,8250,8240,92
|
|
20231127,103300,1065197890,8240,8240,8240,8230,42
|
|
20231127,103200,1064851930,8230,8230,8230,8230,0
|
|
20231127,103100,1064851930,8230,8250,8250,8230,1159
|
|
20231127,103000,1055292060,8230,8230,8230,8230,0
|
|
20231127,102900,1055292060,8230,8240,8250,8230,2781
|
|
20231127,102800,1032373920,8230,8230,8230,8230,211
|
|
20231127,102700,1030637390,8220,8220,8220,8220,1
|
|
20231127,102600,1030629170,8220,8220,8230,8220,284
|
|
20231127,102500,1028294380,8220,8230,8230,8220,946
|
|
20231127,102400,1020509400,8230,8230,8230,8230,67
|
|
20231127,102300,1019957990,8220,8220,8230,8220,87
|
|
20231127,102200,1019242540,8220,8230,8230,8220,169
|
|
20231127,102100,1017851770,8220,8230,8240,8220,516
|
|
20231127,102000,1013604950,8230,8220,8230,8220,10
|
|
20231127,101900,1013522740,8220,8220,8230,8220,246
|
|
20231127,101800,1011499700,8230,8230,8230,8220,408
|
|
20231127,101700,1008142170,8220,8230,8230,8220,140
|
|
20231127,101600,1006990040,8220,8220,8230,8220,610
|
|
20231127,101500,1001971390,8230,8230,8240,8220,1287
|
|
20231127,101400,991379300,8230,8230,8230,8230,137
|
|
20231127,101300,990251790,8240,8230,8240,8230,33
|
|
20231127,101200,989979960,8230,8240,8240,8230,1082
|
|
20231127,101100,981074600,8230,8230,8240,8230,1286
|
|
20231127,101000,970480040,8220,8230,8240,8220,843
|
|
20231127,100900,963542440,8230,8230,8230,8230,21
|
|
20231127,100800,963369610,8220,8220,8240,8220,57
|
|
20231127,100700,962900110,8220,8220,8230,8220,18
|
|
20231127,100600,962752130,8230,8230,8230,8220,794
|
|
20231127,100500,956217870,8220,8230,8230,8220,488
|
|
20231127,100400,952204410,8230,8230,8230,8220,1964
|
|
20231127,100300,936044620,8230,8230,8240,8230,504
|
|
20231127,100200,931896590,8230,8240,8240,8230,236
|
|
20231127,100100,929953710,8240,8250,8270,8230,1162
|
|
20231127,100000,920375340,8260,8260,8260,8260,122
|
|
20231127,095900,919367620,8230,8250,8260,8230,2935
|
|
20231127,095800,895165210,8250,8240,8250,8240,265
|
|
20231127,095700,892981600,8240,8240,8250,8240,104
|
|
20231127,095600,892124560,8240,8250,8250,8240,12
|
|
20231127,095500,892025570,8240,8240,8240,8240,16
|
|
20231127,095400,891893730,8230,8240,8240,8230,105
|
|
20231127,095300,891029470,8240,8230,8240,8230,841
|
|
20231127,095200,884107530,8230,8230,8240,8230,5421
|
|
20231127,095100,839491870,8230,8250,8250,8230,1299
|
|
20231127,095000,828788130,8250,8250,8260,8250,207
|
|
20231127,094900,827080270,8250,8250,8250,8250,1
|
|
20231127,094800,827072020,8250,8240,8260,8240,313
|
|
20231127,094700,824490200,8230,8250,8250,8230,1991
|
|
20231127,094600,808085330,8240,8240,8240,8240,273
|
|
20231127,094500,805835810,8240,8260,8260,8240,1055
|
|
20231127,094400,797134960,8260,8250,8260,8250,7
|
|
20231127,094300,797077160,8250,8250,8280,8250,114
|
|
20231127,094200,796134240,8280,8250,8290,8240,2003
|
|
20231127,094100,779612240,8250,8260,8290,8250,300
|
|
20231127,094000,777136000,8260,8290,8290,8260,1171
|
|
20231127,093900,767453580,8270,8270,8290,8270,288
|
|
20231127,093800,765070900,8270,8300,8300,8270,421
|
|
20231127,093700,761580230,8270,8270,8300,8270,543
|
|
20231127,093600,757074470,8300,8270,8300,8260,1311
|
|
20231127,093500,746207690,8270,8270,8290,8250,3035
|
|
20231127,093400,721102980,8270,8270,8270,8260,103
|
|
20231127,093300,720251690,8250,8260,8270,8250,759
|
|
20231127,093200,713978240,8260,8260,8260,8230,1187
|
|
20231127,093100,704201700,8240,8250,8270,8230,1093
|
|
20231127,093000,695195000,8250,8260,8260,8250,125
|
|
20231127,092900,694162560,8250,8260,8260,8230,1982
|
|
20231127,092800,677815740,8260,8260,8260,8250,759
|
|
20231127,092700,671551450,8260,8260,8260,8260,172
|
|
20231127,092600,670130730,8250,8250,8260,8250,1292
|
|
20231127,092500,659461100,8250,8260,8260,8250,952
|
|
20231127,092400,651607070,8260,8230,8260,8230,264
|
|
20231127,092300,649434320,8210,8260,8260,8210,2034
|
|
20231127,092200,632708010,8210,8210,8220,8200,3290
|
|
20231127,092100,605679710,8210,8240,8260,8210,4321
|
|
20231127,092000,570121480,8240,8250,8260,8240,506
|
|
20231127,091900,565947190,8250,8250,8260,8240,8086
|
|
20231127,091800,499239030,8260,8260,8270,8250,2512
|
|
20231127,091700,478499990,8260,8290,8290,8260,3990
|
|
20231127,091600,445485350,8290,8300,8310,8290,2700
|
|
20231127,091500,423076320,8300,8300,8300,8290,2087
|
|
20231127,091400,405764190,8300,8300,8320,8300,6480
|
|
20231127,091300,351936040,8310,8300,8310,8290,918
|
|
20231127,091200,344312490,8290,8290,8300,8280,4444
|
|
20231127,091100,307440870,8290,8300,8300,8290,342
|
|
20231127,091000,304604550,8280,8290,8310,8280,1640
|
|
20231127,090900,290992670,8280,8280,8280,8270,608
|
|
20231127,090800,285958540,8280,8280,8300,8280,5516
|
|
20231127,090700,240185080,8280,8280,8300,8270,1266
|
|
20231127,090600,229695770,8260,8260,8280,8260,1102
|
|
20231127,090500,220588620,8280,8280,8280,8260,2721
|
|
20231127,090400,198070130,8270,8270,8280,8270,1339
|
|
20231127,090300,186995550,8260,8270,8280,8260,2175
|
|
20231127,090200,169007950,8270,8280,8290,8270,2759
|
|
20231127,090100,146163780,8270,8280,8300,8260,1257
|
|
20231127,090000,135770690,8270,8300,8300,8250,16272
|