657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,195400,4607401420,8670,8670,8670,8670,5046
|
|
20231120,195300,4607401420,8670,8670,8670,8670,0
|
|
20231120,195200,4607401420,8670,8670,8670,8670,0
|
|
20231120,195100,4607401420,8670,8670,8670,8670,0
|
|
20231120,195000,4607401420,8670,8670,8670,8670,0
|
|
20231120,194900,4607401420,8670,8670,8670,8670,0
|
|
20231120,194800,4607401420,8670,8670,8670,8670,0
|
|
20231120,194700,4607401420,8670,8670,8670,8670,0
|
|
20231120,194600,4607401420,8670,8670,8670,8670,0
|
|
20231120,194500,4607401420,8670,8670,8670,8670,0
|
|
20231120,194400,4607401420,8670,8670,8670,8670,0
|
|
20231120,194300,4607401420,8670,8670,8670,8670,0
|
|
20231120,194200,4607401420,8670,8670,8670,8670,0
|
|
20231120,194100,4607401420,8670,8670,8670,8670,0
|
|
20231120,194000,4607401420,8670,8670,8670,8670,0
|
|
20231120,193900,4607401420,8670,8670,8670,8670,0
|
|
20231120,193800,4607401420,8670,8670,8670,8670,0
|
|
20231120,193700,4607401420,8670,8670,8670,8670,0
|
|
20231120,193600,4607401420,8670,8670,8670,8670,0
|
|
20231120,193500,4607401420,8670,8670,8670,8670,0
|
|
20231120,193400,4607401420,8670,8670,8670,8670,0
|
|
20231120,193300,4607401420,8670,8670,8670,8670,0
|
|
20231120,193200,4607401420,8670,8670,8670,8670,0
|
|
20231120,193100,4607401420,8670,8670,8670,8670,0
|
|
20231120,193000,4607401420,8670,8670,8670,8670,0
|
|
20231120,192900,4607401420,8670,8670,8670,8670,0
|
|
20231120,192800,4607401420,8670,8670,8670,8670,0
|
|
20231120,192700,4607401420,8670,8670,8670,8670,0
|
|
20231120,192600,4607401420,8670,8670,8670,8670,0
|
|
20231120,192500,4607401420,8670,8670,8670,8670,0
|
|
20231120,192400,4607401420,8670,8670,8670,8670,5046
|
|
20231120,192300,4607401420,8670,8670,8670,8670,0
|
|
20231120,192200,4607401420,8670,8670,8670,8670,0
|
|
20231120,192100,4607401420,8670,8670,8670,8670,0
|
|
20231120,192000,4607401420,8670,8670,8670,8670,0
|
|
20231120,191900,4607401420,8670,8670,8670,8670,0
|
|
20231120,191800,4607401420,8670,8670,8670,8670,0
|
|
20231120,191700,4607401420,8670,8670,8670,8670,0
|
|
20231120,191600,4607401420,8670,8670,8670,8670,0
|
|
20231120,191500,4607401420,8670,8670,8670,8670,0
|
|
20231120,191400,4607401420,8670,8670,8670,8670,0
|
|
20231120,191300,4607401420,8670,8670,8670,8670,0
|
|
20231120,191200,4607401420,8670,8670,8670,8670,0
|
|
20231120,191100,4607401420,8670,8670,8670,8670,0
|
|
20231120,191000,4607401420,8670,8670,8670,8670,0
|
|
20231120,190900,4607401420,8670,8670,8670,8670,0
|
|
20231120,190800,4607401420,8670,8670,8670,8670,0
|
|
20231120,190700,4607401420,8670,8670,8670,8670,0
|
|
20231120,190600,4607401420,8670,8670,8670,8670,0
|
|
20231120,190500,4607401420,8670,8670,8670,8670,0
|
|
20231120,190400,4607401420,8670,8670,8670,8670,0
|
|
20231120,190300,4607401420,8670,8670,8670,8670,0
|
|
20231120,190200,4607401420,8670,8670,8670,8670,0
|
|
20231120,190100,4607401420,8670,8670,8670,8670,0
|
|
20231120,190000,4607401420,8670,8670,8670,8670,0
|
|
20231120,185900,4607401420,8670,8670,8670,8670,0
|
|
20231120,185800,4607401420,8670,8670,8670,8670,0
|
|
20231120,185700,4607401420,8670,8670,8670,8670,0
|
|
20231120,185600,4607401420,8670,8670,8670,8670,0
|
|
20231120,185500,4607401420,8670,8670,8670,8670,0
|
|
20231120,185400,4607401420,8670,8670,8670,8670,5046
|
|
20231120,185300,4607401420,8670,8670,8670,8670,0
|
|
20231120,185200,4607401420,8670,8670,8670,8670,0
|
|
20231120,185100,4607401420,8670,8670,8670,8670,0
|
|
20231120,185000,4607401420,8670,8670,8670,8670,0
|
|
20231120,184900,4607401420,8670,8670,8670,8670,0
|
|
20231120,184800,4607401420,8670,8670,8670,8670,0
|
|
20231120,184700,4607401420,8670,8670,8670,8670,0
|
|
20231120,184600,4607401420,8670,8670,8670,8670,0
|
|
20231120,184500,4607401420,8670,8670,8670,8670,0
|
|
20231120,184400,4607401420,8670,8670,8670,8670,0
|
|
20231120,184300,4607401420,8670,8670,8670,8670,0
|
|
20231120,184200,4607401420,8670,8670,8670,8670,0
|
|
20231120,184100,4607401420,8670,8670,8670,8670,0
|
|
20231120,184000,4607401420,8670,8670,8670,8670,0
|
|
20231120,183900,4607401420,8670,8670,8670,8670,0
|
|
20231120,183800,4607401420,8670,8670,8670,8670,0
|
|
20231120,183700,4607401420,8670,8670,8670,8670,0
|
|
20231120,183600,4607401420,8670,8670,8670,8670,0
|
|
20231120,183500,4607401420,8670,8670,8670,8670,0
|
|
20231120,183400,4607401420,8670,8670,8670,8670,0
|
|
20231120,183300,4607401420,8670,8670,8670,8670,0
|
|
20231120,183200,4607401420,8670,8670,8670,8670,0
|
|
20231120,183100,4607401420,8670,8670,8670,8670,0
|
|
20231120,183000,4607401420,8670,8670,8670,8670,0
|
|
20231120,182900,4607401420,8670,8670,8670,8670,0
|
|
20231120,182800,4607401420,8670,8670,8670,8670,0
|
|
20231120,182700,4607401420,8670,8670,8670,8670,0
|
|
20231120,182600,4607401420,8670,8670,8670,8670,0
|
|
20231120,182500,4607401420,8670,8670,8670,8670,0
|
|
20231120,182400,4607401420,8670,8670,8670,8670,5046
|
|
20231120,182300,4607401420,8670,8670,8670,8670,0
|
|
20231120,182200,4607401420,8670,8670,8670,8670,0
|
|
20231120,182100,4607401420,8670,8670,8670,8670,0
|
|
20231120,182000,4607401420,8670,8670,8670,8670,0
|
|
20231120,181900,4607401420,8670,8670,8670,8670,0
|
|
20231120,181800,4607401420,8670,8670,8670,8670,0
|
|
20231120,181700,4607401420,8670,8670,8670,8670,0
|
|
20231120,181600,4607401420,8670,8670,8670,8670,0
|
|
20231120,181500,4607401420,8670,8670,8670,8670,0
|
|
20231120,181400,4607401420,8670,8670,8670,8670,0
|
|
20231120,181300,4607401420,8670,8670,8670,8670,0
|
|
20231120,181200,4607401420,8670,8670,8670,8670,0
|
|
20231120,181100,4607401420,8670,8670,8670,8670,0
|
|
20231120,181000,4607401420,8670,8670,8670,8670,0
|
|
20231120,180900,4607401420,8670,8670,8670,8670,0
|
|
20231120,180800,4607401420,8670,8670,8670,8670,0
|
|
20231120,180700,4607401420,8670,8670,8670,8670,0
|
|
20231120,180600,4607401420,8670,8670,8670,8670,0
|
|
20231120,180500,4607401420,8670,8670,8670,8670,0
|
|
20231120,180400,4607401420,8670,8670,8670,8670,0
|
|
20231120,180300,4607401420,8670,8670,8670,8670,0
|
|
20231120,180200,4607401420,8670,8670,8670,8670,0
|
|
20231120,180100,4607401420,8670,8670,8670,8670,0
|
|
20231120,180000,4607401420,8670,8670,8670,8670,0
|
|
20231120,175900,4607401420,8670,8670,8670,8670,0
|
|
20231120,175800,4607401420,8670,8670,8670,8670,0
|
|
20231120,175700,4607401420,8670,8670,8670,8670,0
|
|
20231120,175600,4607401420,8670,8670,8670,8670,0
|
|
20231120,175500,4607401420,8670,8670,8670,8670,0
|
|
20231120,175400,4607401420,8670,8670,8670,8670,5046
|
|
20231120,175300,4607401420,8670,8670,8670,8670,0
|
|
20231120,175200,4607401420,8670,8670,8670,8670,0
|
|
20231120,175100,4607401420,8670,8670,8670,8670,0
|
|
20231120,175000,4607401420,8670,8670,8670,8670,0
|
|
20231120,174900,4607401420,8670,8670,8670,8670,0
|
|
20231120,174800,4607401420,8670,8670,8670,8670,0
|
|
20231120,174700,4607401420,8670,8670,8670,8670,0
|
|
20231120,174600,4607401420,8670,8670,8670,8670,0
|
|
20231120,174500,4607401420,8670,8670,8670,8670,0
|
|
20231120,174400,4607401420,8670,8670,8670,8670,0
|
|
20231120,174300,4607401420,8670,8670,8670,8670,0
|
|
20231120,174200,4607401420,8670,8670,8670,8670,0
|
|
20231120,174100,4607401420,8670,8670,8670,8670,0
|
|
20231120,174000,4607401420,8670,8670,8670,8670,0
|
|
20231120,173900,4607401420,8670,8670,8670,8670,0
|
|
20231120,173800,4607401420,8670,8670,8670,8670,0
|
|
20231120,173700,4607401420,8670,8670,8670,8670,0
|
|
20231120,173600,4607401420,8670,8670,8670,8670,0
|
|
20231120,173500,4607401420,8670,8670,8670,8670,0
|
|
20231120,173400,4607401420,8670,8670,8670,8670,0
|
|
20231120,173300,4607401420,8670,8670,8670,8670,0
|
|
20231120,173200,4607401420,8670,8670,8670,8670,0
|
|
20231120,173100,4607401420,8670,8670,8670,8670,0
|
|
20231120,173000,4607401420,8670,8670,8670,8670,0
|
|
20231120,172900,4607401420,8670,8670,8670,8670,0
|
|
20231120,172800,4607401420,8670,8670,8670,8670,0
|
|
20231120,172700,4607401420,8670,8670,8670,8670,0
|
|
20231120,172600,4607401420,8670,8670,8670,8670,0
|
|
20231120,172500,4607401420,8670,8670,8670,8670,0
|
|
20231120,172400,4607401420,8670,8670,8670,8670,5046
|
|
20231120,172300,4607401420,8670,8670,8670,8670,0
|
|
20231120,172200,4607401420,8670,8670,8670,8670,0
|
|
20231120,172100,4607401420,8670,8670,8670,8670,0
|
|
20231120,172000,4607401420,8670,8670,8670,8670,0
|
|
20231120,171900,4607401420,8670,8670,8670,8670,0
|
|
20231120,171800,4607401420,8670,8670,8670,8670,0
|
|
20231120,171700,4607401420,8670,8670,8670,8670,0
|
|
20231120,171600,4607401420,8670,8670,8670,8670,0
|
|
20231120,171500,4607401420,8670,8670,8670,8670,0
|
|
20231120,171400,4607401420,8670,8670,8670,8670,0
|
|
20231120,171300,4607401420,8670,8670,8670,8670,0
|
|
20231120,171200,4607401420,8670,8670,8670,8670,0
|
|
20231120,171100,4607401420,8670,8670,8670,8670,0
|
|
20231120,171000,4607401420,8670,8670,8670,8670,0
|
|
20231120,170900,4607401420,8670,8670,8670,8670,0
|
|
20231120,170800,4607401420,8670,8670,8670,8670,0
|
|
20231120,170700,4607401420,8670,8670,8670,8670,0
|
|
20231120,170600,4607401420,8670,8670,8670,8670,0
|
|
20231120,170500,4607401420,8670,8670,8670,8670,0
|
|
20231120,170400,4607401420,8670,8670,8670,8670,0
|
|
20231120,170300,4607401420,8670,8670,8670,8670,0
|
|
20231120,170200,4607401420,8670,8670,8670,8670,0
|
|
20231120,170100,4607401420,8670,8670,8670,8670,0
|
|
20231120,170000,4607401420,8670,8670,8670,8670,0
|
|
20231120,165900,4607401420,8670,8670,8670,8670,0
|
|
20231120,165800,4607401420,8670,8670,8670,8670,0
|
|
20231120,165700,4607401420,8670,8670,8670,8670,0
|
|
20231120,165600,4607401420,8670,8670,8670,8670,0
|
|
20231120,165500,4607401420,8670,8670,8670,8670,0
|
|
20231120,165400,4607401420,8670,8670,8670,8670,5046
|
|
20231120,165300,4607401420,8670,8670,8670,8670,0
|
|
20231120,165200,4607401420,8670,8670,8670,8670,0
|
|
20231120,165100,4607401420,8670,8670,8670,8670,0
|
|
20231120,165000,4607401420,8670,8670,8670,8670,0
|
|
20231120,164900,4607401420,8670,8670,8670,8670,0
|
|
20231120,164800,4607401420,8670,8670,8670,8670,0
|
|
20231120,164700,4607401420,8670,8670,8670,8670,0
|
|
20231120,164600,4607401420,8670,8670,8670,8670,0
|
|
20231120,164500,4607401420,8670,8670,8670,8670,0
|
|
20231120,164400,4607401420,8670,8670,8670,8670,0
|
|
20231120,164300,4607401420,8670,8670,8670,8670,0
|
|
20231120,164200,4607401420,8670,8670,8670,8670,0
|
|
20231120,164100,4607401420,8670,8670,8670,8670,0
|
|
20231120,164000,4607401420,8670,8670,8670,8670,0
|
|
20231120,163900,4607401420,8670,8670,8670,8670,0
|
|
20231120,163800,4607401420,8670,8670,8670,8670,0
|
|
20231120,163700,4607401420,8670,8670,8670,8670,0
|
|
20231120,163600,4607401420,8670,8670,8670,8670,0
|
|
20231120,163500,4607401420,8670,8670,8670,8670,0
|
|
20231120,163400,4607401420,8670,8670,8670,8670,0
|
|
20231120,163300,4607401420,8670,8670,8670,8670,0
|
|
20231120,163200,4607401420,8670,8670,8670,8670,0
|
|
20231120,163100,4607401420,8670,8670,8670,8670,0
|
|
20231120,163000,4607401420,8670,8670,8670,8670,0
|
|
20231120,162900,4607401420,8670,8670,8670,8670,0
|
|
20231120,162800,4607401420,8670,8670,8670,8670,0
|
|
20231120,162700,4607401420,8670,8670,8670,8670,0
|
|
20231120,162600,4607401420,8670,8670,8670,8670,0
|
|
20231120,162500,4607401420,8670,8670,8670,8670,0
|
|
20231120,162400,4607401420,8670,8670,8670,8670,5046
|
|
20231120,162300,4607401420,8670,8670,8670,8670,0
|
|
20231120,162200,4607401420,8670,8670,8670,8670,0
|
|
20231120,162100,4607401420,8670,8670,8670,8670,0
|
|
20231120,162000,4607401420,8670,8670,8670,8670,0
|
|
20231120,161900,4607401420,8670,8670,8670,8670,0
|
|
20231120,161800,4607401420,8670,8670,8670,8670,0
|
|
20231120,161700,4607401420,8670,8670,8670,8670,0
|
|
20231120,161600,4607401420,8670,8670,8670,8670,0
|
|
20231120,161500,4607401420,8670,8670,8670,8670,0
|
|
20231120,161400,4607401420,8670,8670,8670,8670,0
|
|
20231120,161300,4607401420,8670,8670,8670,8670,0
|
|
20231120,161200,4607401420,8670,8670,8670,8670,0
|
|
20231120,161100,4607401420,8670,8670,8670,8670,0
|
|
20231120,161000,4607401420,8670,8670,8670,8670,0
|
|
20231120,160900,4607401420,8670,8670,8670,8670,0
|
|
20231120,160800,4607401420,8670,8670,8670,8670,0
|
|
20231120,160700,4607401420,8670,8670,8670,8670,0
|
|
20231120,160600,4607401420,8670,8670,8670,8670,0
|
|
20231120,160500,4607401420,8670,8670,8670,8670,0
|
|
20231120,160400,4607401420,8670,8670,8670,8670,0
|
|
20231120,160300,4607401420,8670,8670,8670,8670,0
|
|
20231120,160200,4607401420,8670,8670,8670,8670,0
|
|
20231120,160100,4607401420,8670,8670,8670,8670,0
|
|
20231120,160000,4607401420,8670,8670,8670,8670,0
|
|
20231120,155900,4607401420,8670,8670,8670,8670,0
|
|
20231120,155800,4607401420,8670,8670,8670,8670,0
|
|
20231120,155700,4607401420,8670,8670,8670,8670,0
|
|
20231120,155600,4607401420,8670,8670,8670,8670,0
|
|
20231120,155500,4607401420,8670,8670,8670,8670,0
|
|
20231120,155400,4607401420,8670,8670,8670,8670,5046
|
|
20231120,155300,4607401420,8670,8670,8670,8670,0
|
|
20231120,155200,4607401420,8670,8670,8670,8670,0
|
|
20231120,155100,4607401420,8670,8670,8670,8670,0
|
|
20231120,155000,4607401420,8670,8670,8670,8670,0
|
|
20231120,154900,4607401420,8670,8670,8670,8670,0
|
|
20231120,154800,4607401420,8670,8670,8670,8670,0
|
|
20231120,154700,4607401420,8670,8670,8670,8670,0
|
|
20231120,154600,4607401420,8670,8670,8670,8670,0
|
|
20231120,154500,4607401420,8670,8670,8670,8670,0
|
|
20231120,154400,4607401420,8670,8670,8670,8670,0
|
|
20231120,154300,4607401420,8670,8670,8670,8670,0
|
|
20231120,154200,4607401420,8670,8670,8670,8670,0
|
|
20231120,154100,4607401420,8670,8670,8670,8670,0
|
|
20231120,154000,4607401420,8670,8670,8670,8670,0
|
|
20231120,153900,4607401420,8670,8670,8670,8670,0
|
|
20231120,153800,4607401420,8670,8670,8670,8670,0
|
|
20231120,153700,4607401420,8670,8670,8670,8670,0
|
|
20231120,153600,4607401420,8670,8670,8670,8670,0
|
|
20231120,153500,4607401420,8670,8670,8670,8670,0
|
|
20231120,153400,4607401420,8670,8670,8670,8670,0
|
|
20231120,153300,4607401420,8670,8670,8670,8670,0
|
|
20231120,153200,4607401420,8670,8670,8670,8670,0
|
|
20231120,153100,4607401420,8670,8670,8670,8670,0
|
|
20231120,153000,4607401420,8670,8670,8670,8670,5046
|
|
20231120,152900,4563652600,8670,8670,8670,8670,0
|
|
20231120,152800,4563652600,8670,8670,8670,8670,0
|
|
20231120,152700,4563652600,8670,8670,8670,8670,0
|
|
20231120,152600,4563652600,8670,8670,8670,8670,0
|
|
20231120,152500,4563652600,8670,8670,8670,8670,0
|
|
20231120,152400,4563652600,8670,8670,8670,8670,0
|
|
20231120,152300,4563652600,8670,8670,8670,8670,0
|
|
20231120,152200,4563652600,8670,8670,8670,8670,0
|
|
20231120,152100,4563652600,8670,8670,8670,8670,0
|
|
20231120,152000,4563652600,8670,8670,8670,8670,0
|
|
20231120,151900,4563652600,8670,8650,8670,8650,3125
|
|
20231120,151800,4536598010,8660,8670,8670,8650,65
|
|
20231120,151700,4536035420,8640,8680,8680,8630,37
|
|
20231120,151600,4535715860,8680,8670,8690,8620,2553
|
|
20231120,151500,4513657230,8670,8670,8670,8670,29
|
|
20231120,151400,4513405800,8670,8680,8690,8670,1966
|
|
20231120,151300,4496356880,8670,8670,8670,8670,533
|
|
20231120,151200,4491735770,8670,8690,8700,8670,2421
|
|
20231120,151100,4470712230,8700,8700,8700,8690,672
|
|
20231120,151000,4464869230,8690,8670,8690,8670,835
|
|
20231120,150900,4457619030,8670,8670,8680,8670,660
|
|
20231120,150800,4451896820,8670,8680,8680,8670,899
|
|
20231120,150700,4444101180,8680,8680,8680,8680,240
|
|
20231120,150600,4442017980,8680,8680,8680,8680,1
|
|
20231120,150500,4442009300,8650,8650,8650,8650,172
|
|
20231120,150400,4440521500,8690,8690,8690,8690,1
|
|
20231120,150300,4440512810,8640,8690,8690,8620,5593
|
|
20231120,150200,4392223610,8690,8680,8690,8650,1707
|
|
20231120,150100,4377441550,8680,8680,8680,8680,66
|
|
20231120,150000,4376868670,8700,8690,8700,8690,186
|
|
20231120,145900,4375251830,8660,8660,8660,8650,1676
|
|
20231120,145800,4360741090,8700,8660,8700,8650,413
|
|
20231120,145700,4357167970,8700,8660,8700,8650,1878
|
|
20231120,145600,4340906780,8700,8670,8700,8650,2089
|
|
20231120,145500,4322819250,8660,8700,8700,8660,1818
|
|
20231120,145400,4307056370,8670,8680,8680,8670,1911
|
|
20231120,145300,4290481180,8680,8690,8690,8680,300
|
|
20231120,145200,4287877010,8730,8720,8730,8690,1161
|
|
20231120,145100,4277777770,8740,8710,8760,8710,122
|
|
20231120,145000,4276713990,8710,8670,8710,8670,242
|
|
20231120,144900,4274613950,8670,8680,8680,8670,3149
|
|
20231120,144800,4247311920,8670,8670,8670,8670,16
|
|
20231120,144700,4247173200,8670,8670,8680,8670,2250
|
|
20231120,144600,4227660700,8680,8680,8680,8680,693
|
|
20231120,144500,4221645460,8670,8680,8680,8670,1332
|
|
20231120,144400,4210085910,8680,8670,8710,8660,2145
|
|
20231120,144300,4191486210,8670,8730,8730,8670,10243
|
|
20231120,144200,4102564750,8760,8720,8760,8700,6042
|
|
20231120,144100,4049980720,8720,8740,8740,8720,2170
|
|
20231120,144000,4031050400,8750,8790,8790,8750,1175
|
|
20231120,143900,4020765080,8790,8770,8790,8750,1835
|
|
20231120,143800,4004672100,8740,8730,8770,8730,1330
|
|
20231120,143700,3993038860,8740,8720,8740,8720,786
|
|
20231120,143600,3986179870,8730,8730,8730,8730,1
|
|
20231120,143500,3986171140,8710,8730,8730,8710,1628
|
|
20231120,143400,3971984130,8720,8730,8730,8720,1129
|
|
20231120,143300,3962134460,8730,8730,8730,8730,282
|
|
20231120,143200,3959672600,8730,8730,8730,8730,0
|
|
20231120,143100,3959672600,8730,8730,8730,8730,20
|
|
20231120,143000,3959498000,8740,8730,8740,8720,631
|
|
20231120,142900,3953985060,8730,8720,8740,8720,722
|
|
20231120,142800,3947689120,8720,8720,8730,8720,101
|
|
20231120,142700,3946808100,8720,8740,8740,8720,441
|
|
20231120,142600,3942958360,8720,8720,8740,8720,507
|
|
20231120,142500,3938536320,8710,8710,8710,8700,1756
|
|
20231120,142400,3923243340,8710,8720,8720,8710,365
|
|
20231120,142300,3920060830,8720,8720,8720,8720,1086
|
|
20231120,142200,3910590910,8720,8710,8720,8710,430
|
|
20231120,142100,3906844160,8730,8720,8730,8710,1796
|
|
20231120,142000,3891194600,8720,8730,8730,8720,1937
|
|
20231120,141900,3874297720,8730,8740,8740,8730,2368
|
|
20231120,141800,3853621400,8740,8730,8740,8730,17
|
|
20231120,141700,3853472980,8740,8740,8740,8740,552
|
|
20231120,141600,3848648500,8740,8740,8740,8740,16
|
|
20231120,141500,3848508660,8740,8730,8750,8730,377
|
|
20231120,141400,3845215810,8730,8740,8740,8730,2575
|
|
20231120,141300,3822711060,8740,8750,8750,8740,181
|
|
20231120,141200,3821128120,8740,8750,8750,8740,3324
|
|
20231120,141100,3792069430,8750,8750,8750,8750,1349
|
|
20231120,141000,3780265680,8750,8750,8750,8750,1594
|
|
20231120,140900,3766318180,8770,8750,8770,8750,165
|
|
20231120,140800,3764873210,8760,8750,8760,8750,1362
|
|
20231120,140700,3752948090,8760,8750,8760,8750,2434
|
|
20231120,140600,3731649840,8750,8760,8760,8750,928
|
|
20231120,140500,3723528280,8770,8760,8770,8760,171
|
|
20231120,140400,3722030230,8770,8760,8770,8760,68
|
|
20231120,140300,3721434530,8760,8760,8760,8760,1504
|
|
20231120,140200,3708259490,8760,8760,8760,8760,118
|
|
20231120,140100,3707225810,8750,8760,8760,8750,141
|
|
20231120,140000,3705991050,8760,8760,8760,8760,1282
|
|
20231120,135900,3694760730,8760,8760,8790,8760,802
|
|
20231120,135800,3687734870,8770,8770,8770,8770,16
|
|
20231120,135700,3687594550,8760,8760,8760,8760,856
|
|
20231120,135600,3680095990,8760,8780,8780,8750,13040
|
|
20231120,135500,3565865740,8780,8790,8790,8780,90
|
|
20231120,135400,3565075240,8780,8780,8780,8780,520
|
|
20231120,135300,3560509640,8790,8790,8790,8790,1402
|
|
20231120,135200,3548186060,8790,8800,8800,8790,286
|
|
20231120,135100,3545669270,8800,8800,8800,8800,58
|
|
20231120,135000,3545158870,8800,8800,8800,8800,0
|
|
20231120,134900,3545158870,8800,8810,8810,8800,258
|
|
20231120,134800,3542888120,8810,8810,8820,8810,714
|
|
20231120,134700,3536595780,8810,8810,8810,8810,66
|
|
20231120,134600,3536014320,8820,8820,8820,8810,29
|
|
20231120,134500,3535758690,8820,8810,8820,8810,108
|
|
20231120,134400,3534807200,8800,8820,8820,8800,312
|
|
20231120,134300,3532061560,8820,8800,8820,8800,18
|
|
20231120,134200,3531903140,8800,8810,8810,8800,278
|
|
20231120,134100,3529456680,8810,8810,8810,8810,1
|
|
20231120,134000,3529447870,8800,8800,8800,8800,16
|
|
20231120,133900,3529307070,8790,8790,8790,8790,35
|
|
20231120,133800,3528999420,8800,8800,8800,8800,5
|
|
20231120,133700,3528955420,8800,8800,8800,8800,167
|
|
20231120,133600,3527485820,8800,8790,8800,8790,232
|
|
20231120,133500,3525445720,8800,8800,8800,8800,132
|
|
20231120,133400,3524284120,8800,8820,8820,8800,17
|
|
20231120,133300,3524134500,8790,8790,8790,8790,886
|
|
20231120,133200,3516346560,8790,8790,8790,8790,140
|
|
20231120,133100,3515115960,8790,8790,8790,8790,15
|
|
20231120,133000,3514984110,8790,8790,8790,8790,109
|
|
20231120,132900,3514026000,8800,8800,8800,8800,0
|
|
20231120,132800,3514026000,8800,8800,8800,8800,16
|
|
20231120,132700,3513885200,8800,8800,8800,8800,14
|
|
20231120,132600,3513762000,8800,8800,8800,8800,2
|
|
20231120,132500,3513744400,8800,8800,8800,8800,15
|
|
20231120,132400,3513612400,8790,8790,8790,8790,15
|
|
20231120,132300,3513480550,8790,8790,8790,8790,0
|
|
20231120,132200,3513480550,8790,8780,8820,8780,806
|
|
20231120,132100,3506383710,8780,8780,8780,8780,14
|
|
20231120,132000,3506260790,8820,8790,8820,8790,300
|
|
20231120,131900,3503617930,8770,8790,8790,8770,27
|
|
20231120,131800,3503380920,8790,8790,8790,8780,836
|
|
20231120,131700,3496040200,8780,8790,8790,8780,1115
|
|
20231120,131600,3486249900,8790,8780,8790,8780,137
|
|
20231120,131500,3485046230,8790,8790,8790,8790,62
|
|
20231120,131400,3484501250,8790,8790,8790,8790,90
|
|
20231120,131300,3483710150,8790,8790,8800,8790,36
|
|
20231120,131200,3483393620,8790,8800,8800,8790,14
|
|
20231120,131100,3483270450,8800,8800,8800,8800,480
|
|
20231120,131000,3479046450,8810,8810,8810,8810,1
|
|
20231120,130900,3479037640,8810,8800,8810,8800,27
|
|
20231120,130800,3478799930,8810,8810,8810,8810,133
|
|
20231120,130700,3477628200,8810,8810,8820,8810,75
|
|
20231120,130600,3476967420,8810,8830,8830,8810,30
|
|
20231120,130500,3476702820,8830,8820,8830,8810,843
|
|
20231120,130400,3469266260,8820,8810,8820,8810,32
|
|
20231120,130300,3468984180,8810,8820,8820,8810,561
|
|
20231120,130200,3464036750,8820,8820,8820,8820,567
|
|
20231120,130100,3459035810,8800,8800,8800,8800,16
|
|
20231120,130000,3458895010,8800,8800,8800,8800,15
|
|
20231120,125900,3458763010,8790,8790,8790,8790,15
|
|
20231120,125800,3458631160,8820,8820,8820,8820,215
|
|
20231120,125700,3456734860,8820,8790,8820,8780,1323
|
|
20231120,125600,3445087840,8790,8780,8790,8780,460
|
|
20231120,125500,3441047780,8780,8780,8780,8780,3198
|
|
20231120,125400,3412969340,8780,8780,8790,8780,318
|
|
20231120,125300,3410174300,8790,8780,8790,8780,118
|
|
20231120,125200,3409137230,8780,8780,8790,8780,473
|
|
20231120,125100,3404984190,8780,8780,8780,8780,25
|
|
20231120,125000,3404764690,8780,8780,8780,8780,18
|
|
20231120,124900,3404606650,8780,8780,8780,8780,157
|
|
20231120,124800,3403228190,8780,8780,8780,8780,14
|
|
20231120,124700,3403105270,8780,8780,8780,8780,15
|
|
20231120,124600,3402973570,8780,8780,8780,8780,0
|
|
20231120,124500,3402973570,8780,8770,8780,8770,1381
|
|
20231120,124400,3390861680,8780,8780,8780,8780,963
|
|
20231120,124300,3382406540,8780,8780,8780,8780,33
|
|
20231120,124200,3382116800,8780,8790,8790,8780,929
|
|
20231120,124100,3373960130,8790,8800,8800,8790,625
|
|
20231120,124000,3368461280,8790,8790,8790,8790,33
|
|
20231120,123900,3368171210,8780,8790,8790,8780,65
|
|
20231120,123800,3367600360,8780,8780,8780,8780,16
|
|
20231120,123700,3367459880,8780,8790,8790,8780,195
|
|
20231120,123600,3365747010,8790,8790,8790,8780,381
|
|
20231120,123500,3362398070,8820,8790,8820,8790,19
|
|
20231120,123400,3362230940,8790,8790,8790,8790,90
|
|
20231120,123300,3361439840,8790,8820,8820,8790,16
|
|
20231120,123200,3361299170,8790,8790,8790,8790,16
|
|
20231120,123100,3361158530,8820,8820,8820,8820,0
|
|
20231120,123000,3361158530,8820,8780,8820,8780,255
|
|
20231120,122900,3358916470,8780,8780,8780,8780,145
|
|
20231120,122800,3357643370,8780,8780,8780,8780,0
|
|
20231120,122700,3357643370,8780,8790,8800,8780,1197
|
|
20231120,122600,3347131480,8790,8800,8800,8790,707
|
|
20231120,122500,3340911540,8790,8790,8790,8790,0
|
|
20231120,122400,3340911540,8790,8790,8790,8780,156
|
|
20231120,122300,3339540440,8790,8780,8790,8780,53
|
|
20231120,122200,3339074720,8780,8780,8780,8780,31
|
|
20231120,122100,3338802540,8780,8810,8810,8780,216
|
|
20231120,122000,3336900030,8810,8780,8810,8770,822
|
|
20231120,121900,3329680870,8780,8800,8800,8780,528
|
|
20231120,121800,3325043330,8810,8800,8810,8800,265
|
|
20231120,121700,3322710330,8800,8780,8800,8780,17
|
|
20231120,121600,3322561030,8800,8780,8800,8780,133
|
|
20231120,121500,3321393210,8780,8790,8790,8780,65
|
|
20231120,121400,3320822010,8790,8780,8790,8780,46
|
|
20231120,121300,3320417980,8790,8780,8790,8780,113
|
|
20231120,121200,3319425740,8780,8790,8790,8780,131
|
|
20231120,121100,3318275500,8790,8790,8790,8780,82
|
|
20231120,121000,3317555170,8790,8790,8790,8790,200
|
|
20231120,120900,3315797170,8790,8790,8790,8790,14
|
|
20231120,120800,3315674110,8800,8790,8800,8790,16
|
|
20231120,120700,3315533460,8790,8790,8790,8790,53
|
|
20231120,120600,3315067590,8790,8800,8800,8790,47
|
|
20231120,120500,3314654440,8800,8800,8800,8790,81
|
|
20231120,120400,3313941800,8790,8790,8790,8790,0
|
|
20231120,120300,3313941800,8790,8800,8800,8790,64
|
|
20231120,120200,3313378740,8820,8790,8820,8790,19
|
|
20231120,120100,3313211640,8790,8790,8790,8790,41
|
|
20231120,120000,3312851250,8820,8780,8820,8770,3981
|
|
20231120,115900,3277898010,8780,8810,8810,8780,2878
|
|
20231120,115800,3252598220,8800,8810,8810,8800,391
|
|
20231120,115700,3249153520,8810,8810,8810,8810,15
|
|
20231120,115600,3249021370,8810,8810,8810,8810,16
|
|
20231120,115500,3248880410,8810,8810,8810,8810,21
|
|
20231120,115400,3248695400,8810,8830,8830,8810,15
|
|
20231120,115300,3248563230,8810,8810,8830,8810,18
|
|
20231120,115200,3248404630,8810,8810,8810,8810,1135
|
|
20231120,115100,3238405280,8810,8810,8810,8810,120
|
|
20231120,115000,3237348080,8800,8800,8800,8800,17
|
|
20231120,114900,3237198480,8830,8830,8830,8830,14
|
|
20231120,114800,3237074860,8780,8820,8820,8780,5014
|
|
20231120,114700,3192969290,8820,8820,8820,8820,135
|
|
20231120,114600,3191778590,8820,8830,8830,8820,37
|
|
20231120,114500,3191452150,8820,8820,8820,8820,16
|
|
20231120,114400,3191311030,8820,8810,8820,8810,183
|
|
20231120,114300,3189697130,8810,8810,8810,8810,0
|
|
20231120,114200,3189697130,8810,8810,8810,8810,60
|
|
20231120,114100,3189168530,8810,8810,8810,8810,36
|
|
20231120,114000,3188851370,8800,8800,8800,8800,0
|
|
20231120,113900,3188851370,8800,8820,8820,8800,170
|
|
20231120,113800,3187352270,8800,8810,8810,8800,47
|
|
20231120,113700,3186938640,8820,8810,8820,8810,32
|
|
20231120,113600,3186656660,8800,8810,8810,8800,659
|
|
20231120,113500,3180857450,8810,8810,8810,8800,64
|
|
20231120,113400,3180293810,8810,8810,8810,8810,2
|
|
20231120,113300,3180276190,8800,8810,8820,8800,1073
|
|
20231120,113200,3170826900,8820,8820,8820,8820,2
|
|
20231120,113100,3170809260,8830,8810,8830,8810,95
|
|
20231120,113000,3169971470,8810,8820,8820,8810,237
|
|
20231120,112900,3167882590,8820,8810,8820,8810,176
|
|
20231120,112800,3166330420,8810,8820,8820,8810,324
|
|
20231120,112700,3163475700,8820,8820,8820,8820,3
|
|
20231120,112600,3163449240,8810,8820,8820,8810,39
|
|
20231120,112500,3163105290,8820,8820,8820,8820,64
|
|
20231120,112400,3162540810,8810,8810,8810,8810,61
|
|
20231120,112300,3162003400,8810,8810,8840,8810,418
|
|
20231120,112200,3158308820,8810,8810,8810,8810,15
|
|
20231120,112100,3158176670,8840,8840,8840,8840,0
|
|
20231120,112000,3158176670,8840,8830,8840,8830,166
|
|
20231120,111900,3156709390,8840,8830,8840,8830,20
|
|
20231120,111800,3156532780,8830,8830,8830,8830,103
|
|
20231120,111700,3155623290,8830,8810,8830,8810,17
|
|
20231120,111600,3155473500,8840,8800,8840,8800,21
|
|
20231120,111500,3155288660,8840,8840,8840,8840,1
|
|
20231120,111400,3155279820,8840,8820,8840,8790,3769
|
|
20231120,111300,3122110140,8810,8800,8810,8800,186
|
|
20231120,111200,3120472290,8810,8810,8810,8810,10
|
|
20231120,111100,3120384190,8800,8800,8810,8800,22
|
|
20231120,111000,3120190540,8800,8800,8800,8800,131
|
|
20231120,110900,3119037740,8810,8810,8810,8810,955
|
|
20231120,110800,3110624190,8810,8810,8810,8790,439
|
|
20231120,110700,3106765300,8810,8790,8810,8790,45
|
|
20231120,110600,3106369150,8800,8800,8800,8800,2
|
|
20231120,110500,3106351550,8790,8790,8790,8790,20
|
|
20231120,110400,3106175750,8790,8790,8790,8780,702
|
|
20231120,110300,3100012040,8800,8800,8800,8800,73
|
|
20231120,110200,3099369640,8800,8800,8810,8800,682
|
|
20231120,110100,3093368030,8800,8780,8800,8770,151
|
|
20231120,110000,3092043420,8800,8780,8800,8770,173
|
|
20231120,105900,3090524470,8780,8780,8790,8780,1438
|
|
20231120,105800,3077898330,8790,8790,8790,8790,173
|
|
20231120,105700,3076377660,8800,8800,8800,8800,33
|
|
20231120,105600,3076087260,8800,8800,8800,8790,186
|
|
20231120,105500,3074451640,8800,8800,8800,8790,67
|
|
20231120,105400,3073862180,8800,8780,8800,8780,336
|
|
20231120,105300,3070907750,8780,8790,8790,8770,1647
|
|
20231120,105200,3056446610,8790,8800,8800,8790,31
|
|
20231120,105100,3056174020,8810,8790,8810,8780,551
|
|
20231120,105000,3051335940,8790,8790,8800,8780,1809
|
|
20231120,104900,3035443340,8790,8790,8790,8790,47
|
|
20231120,104800,3035030210,8790,8790,8800,8790,1302
|
|
20231120,104700,3023585080,8790,8790,8790,8790,205
|
|
20231120,104600,3021783130,8790,8790,8790,8790,15
|
|
20231120,104500,3021651280,8790,8800,8800,8790,2653
|
|
20231120,104400,2998320950,8790,8790,8800,8790,58
|
|
20231120,104300,2997811110,8800,8800,8800,8780,5041
|
|
20231120,104200,2953468280,8800,8800,8810,8800,380
|
|
20231120,104100,2950124270,8800,8810,8810,8800,492
|
|
20231120,104000,2945793160,8810,8830,8830,8800,894
|
|
20231120,103900,2937917260,8800,8820,8830,8800,3094
|
|
20231120,103800,2910639750,8830,8830,8840,8830,1046
|
|
20231120,103700,2901402660,8830,8830,8830,8830,117
|
|
20231120,103600,2900369550,8830,8830,8830,8830,10
|
|
20231120,103500,2900281250,8820,8820,8820,8810,959
|
|
20231120,103400,2891823020,8820,8840,8840,8820,4572
|
|
20231120,103300,2851445940,8850,8860,8860,8850,178
|
|
20231120,103200,2849870630,8860,8860,8860,8860,987
|
|
20231120,103100,2841125810,8860,8850,8860,8850,36
|
|
20231120,103000,2840807200,8840,8840,8860,8840,570
|
|
20231120,102900,2835768080,8830,8840,8860,8830,1393
|
|
20231120,102800,2823463180,8830,8840,8840,8830,2063
|
|
20231120,102700,2805243660,8850,8850,8850,8850,313
|
|
20231120,102600,2802473610,8840,8850,8850,8840,73
|
|
20231120,102500,2801827720,8870,8860,8880,8850,22
|
|
20231120,102400,2801632910,8840,8840,8840,8840,222
|
|
20231120,102300,2799670430,8830,8840,8840,8830,714
|
|
20231120,102200,2793363980,8840,8840,8840,8840,258
|
|
20231120,102100,2791083260,8840,8840,8840,8840,1414
|
|
20231120,102000,2778583500,8840,8860,8870,8840,1307
|
|
20231120,101900,2767021260,8860,8860,8860,8860,113
|
|
20231120,101800,2766020080,8870,8870,8870,8840,1989
|
|
20231120,101700,2748403060,8870,8880,8880,8870,69
|
|
20231120,101600,2747790890,8900,8870,8900,8870,364
|
|
20231120,101500,2744555320,8870,8920,8920,8870,597
|
|
20231120,101400,2739250840,8920,8870,8920,8860,2056
|
|
20231120,101300,2720957390,8870,8870,8870,8870,46
|
|
20231120,101200,2720549370,8890,8870,8890,8870,54
|
|
20231120,101100,2720069910,8870,8900,8900,8870,798
|
|
20231120,101000,2712985210,8930,8910,8930,8900,2923
|
|
20231120,100900,2686919520,8900,8890,8900,8890,172
|
|
20231120,100800,2685389240,8890,8890,8920,8880,2246
|
|
20231120,100700,2665379110,8900,8900,8900,8890,2130
|
|
20231120,100600,2646432160,8920,8930,8980,8920,4527
|
|
20231120,100500,2605863980,8910,8890,8930,8890,1822
|
|
20231120,100400,2589629390,8900,8870,8900,8850,2434
|
|
20231120,100300,2568034970,8860,8860,8860,8860,1408
|
|
20231120,100200,2555560090,8860,8870,8880,8860,182
|
|
20231120,100100,2553945860,8870,8880,8880,8860,803
|
|
20231120,100000,2546819860,8880,8890,8890,8880,1922
|
|
20231120,095900,2529737040,8900,8910,8920,8900,1956
|
|
20231120,095800,2512320050,8910,8900,8910,8900,1218
|
|
20231120,095700,2501473920,8900,8900,8910,8890,872
|
|
20231120,095600,2493707730,8910,8890,8910,8890,1226
|
|
20231120,095500,2482797830,8890,8900,8900,8880,1982
|
|
20231120,095400,2465181470,8900,8900,8920,8900,424
|
|
20231120,095300,2461407250,8910,8930,8930,8910,352
|
|
20231120,095200,2458267900,8930,8940,8940,8930,569
|
|
20231120,095100,2453186020,8930,8910,8930,8910,720
|
|
20231120,095000,2446759180,8910,8920,8920,8910,1907
|
|
20231120,094900,2429761260,8930,8970,8970,8910,945
|
|
20231120,094800,2421311400,8970,8950,8970,8940,4733
|
|
20231120,094700,2378906360,8960,8950,8990,8930,9937
|
|
20231120,094600,2289796080,8950,8870,8950,8860,7130
|
|
20231120,094500,2226100720,8860,8860,8860,8860,1069
|
|
20231120,094400,2216629380,8900,8890,8900,8840,11757
|
|
20231120,094300,2112505780,8900,8900,8900,8890,360
|
|
20231120,094200,2109304920,8900,8890,8900,8880,836
|
|
20231120,094100,2101880490,8890,8890,8890,8880,2912
|
|
20231120,094000,2076015210,8890,8910,8920,8890,1172
|
|
20231120,093900,2065576170,8910,8920,8930,8900,2589
|
|
20231120,093800,2042480390,8920,8880,8930,8880,5619
|
|
20231120,093700,1992393080,8920,8880,8920,8870,5688
|
|
20231120,093600,1941726780,8880,8870,8890,8860,1308
|
|
20231120,093500,1930111060,8870,8850,8870,8850,1014
|
|
20231120,093400,1921130540,8850,8840,8860,8840,534
|
|
20231120,093300,1916404420,8840,8850,8850,8840,1397
|
|
20231120,093200,1904052120,8840,8820,8850,8820,1253
|
|
20231120,093100,1892975610,8840,8840,8840,8810,533
|
|
20231120,093000,1888269780,8840,8810,8840,8810,836
|
|
20231120,092900,1880888830,8820,8810,8820,8810,185
|
|
20231120,092800,1879257440,8800,8800,8810,8780,762
|
|
20231120,092700,1872552050,8800,8790,8800,8770,994
|
|
20231120,092600,1863822710,8800,8800,8810,8800,15
|
|
20231120,092500,1863690680,8760,8820,8820,8750,5622
|
|
20231120,092400,1814316680,8810,8810,8820,8810,1153
|
|
20231120,092300,1804157220,8810,8810,8810,8800,1222
|
|
20231120,092200,1793398020,8810,8830,8830,8810,2107
|
|
20231120,092100,1774824600,8840,8800,8840,8800,332
|
|
20231120,092000,1771896140,8830,8800,8830,8780,158
|
|
20231120,091900,1770506000,8840,8770,8850,8770,4026
|
|
20231120,091800,1735030810,8770,8820,8840,8700,32426
|
|
20231120,091700,1451920200,8830,8870,8870,8780,14167
|
|
20231120,091600,1327056740,8870,8890,8900,8860,4645
|
|
20231120,091500,1285812530,8890,8900,8930,8890,4094
|
|
20231120,091400,1249321510,8910,8910,8940,8890,11722
|
|
20231120,091300,1144905480,8900,8880,8900,8850,6238
|
|
20231120,091200,1089463060,8850,8860,8870,8840,5109
|
|
20231120,091100,1044202900,8850,8900,8900,8850,4173
|
|
20231120,091000,1007101740,8900,8810,8900,8800,11352
|
|
20231120,090900,906462340,8810,8810,8810,8800,2267
|
|
20231120,090800,886495400,8810,8850,8850,8810,3432
|
|
20231120,090700,856221220,8850,8790,8860,8790,1306
|
|
20231120,090600,844663850,8790,8780,8840,8780,8398
|
|
20231120,090500,770815930,8790,8900,8900,8790,15966
|
|
20231120,090400,629714530,8900,8860,8920,8860,15267
|
|
20231120,090300,493934910,8860,8770,8860,8770,7268
|
|
20231120,090200,429782420,8770,8800,8800,8760,11366
|
|
20231120,090100,329888030,8800,8820,8820,8790,8114
|
|
20231120,090000,258443640,8820,8840,8860,8800,29271
|