660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,195700,1980855320,8120,8120,8120,8120,3511
|
|
20231120,195600,1980855320,8120,8120,8120,8120,0
|
|
20231120,195500,1980855320,8120,8120,8120,8120,0
|
|
20231120,195400,1980855320,8120,8120,8120,8120,0
|
|
20231120,195300,1980855320,8120,8120,8120,8120,0
|
|
20231120,195200,1980855320,8120,8120,8120,8120,0
|
|
20231120,195100,1980855320,8120,8120,8120,8120,0
|
|
20231120,195000,1980855320,8120,8120,8120,8120,0
|
|
20231120,194900,1980855320,8120,8120,8120,8120,0
|
|
20231120,194800,1980855320,8120,8120,8120,8120,0
|
|
20231120,194700,1980855320,8120,8120,8120,8120,0
|
|
20231120,194600,1980855320,8120,8120,8120,8120,0
|
|
20231120,194500,1980855320,8120,8120,8120,8120,0
|
|
20231120,194400,1980855320,8120,8120,8120,8120,0
|
|
20231120,194300,1980855320,8120,8120,8120,8120,0
|
|
20231120,194200,1980855320,8120,8120,8120,8120,0
|
|
20231120,194100,1980855320,8120,8120,8120,8120,0
|
|
20231120,194000,1980855320,8120,8120,8120,8120,0
|
|
20231120,193900,1980855320,8120,8120,8120,8120,0
|
|
20231120,193800,1980855320,8120,8120,8120,8120,0
|
|
20231120,193700,1980855320,8120,8120,8120,8120,0
|
|
20231120,193600,1980855320,8120,8120,8120,8120,0
|
|
20231120,193500,1980855320,8120,8120,8120,8120,0
|
|
20231120,193400,1980855320,8120,8120,8120,8120,0
|
|
20231120,193300,1980855320,8120,8120,8120,8120,0
|
|
20231120,193200,1980855320,8120,8120,8120,8120,0
|
|
20231120,193100,1980855320,8120,8120,8120,8120,0
|
|
20231120,193000,1980855320,8120,8120,8120,8120,0
|
|
20231120,192900,1980855320,8120,8120,8120,8120,0
|
|
20231120,192800,1980855320,8120,8120,8120,8120,0
|
|
20231120,192700,1980855320,8120,8120,8120,8120,3511
|
|
20231120,192600,1980855320,8120,8120,8120,8120,0
|
|
20231120,192500,1980855320,8120,8120,8120,8120,0
|
|
20231120,192400,1980855320,8120,8120,8120,8120,0
|
|
20231120,192300,1980855320,8120,8120,8120,8120,0
|
|
20231120,192200,1980855320,8120,8120,8120,8120,0
|
|
20231120,192100,1980855320,8120,8120,8120,8120,0
|
|
20231120,192000,1980855320,8120,8120,8120,8120,0
|
|
20231120,191900,1980855320,8120,8120,8120,8120,0
|
|
20231120,191800,1980855320,8120,8120,8120,8120,0
|
|
20231120,191700,1980855320,8120,8120,8120,8120,0
|
|
20231120,191600,1980855320,8120,8120,8120,8120,0
|
|
20231120,191500,1980855320,8120,8120,8120,8120,0
|
|
20231120,191400,1980855320,8120,8120,8120,8120,0
|
|
20231120,191300,1980855320,8120,8120,8120,8120,0
|
|
20231120,191200,1980855320,8120,8120,8120,8120,0
|
|
20231120,191100,1980855320,8120,8120,8120,8120,0
|
|
20231120,191000,1980855320,8120,8120,8120,8120,0
|
|
20231120,190900,1980855320,8120,8120,8120,8120,0
|
|
20231120,190800,1980855320,8120,8120,8120,8120,0
|
|
20231120,190700,1980855320,8120,8120,8120,8120,0
|
|
20231120,190600,1980855320,8120,8120,8120,8120,0
|
|
20231120,190500,1980855320,8120,8120,8120,8120,0
|
|
20231120,190400,1980855320,8120,8120,8120,8120,0
|
|
20231120,190300,1980855320,8120,8120,8120,8120,0
|
|
20231120,190200,1980855320,8120,8120,8120,8120,0
|
|
20231120,190100,1980855320,8120,8120,8120,8120,0
|
|
20231120,190000,1980855320,8120,8120,8120,8120,0
|
|
20231120,185900,1980855320,8120,8120,8120,8120,0
|
|
20231120,185800,1980855320,8120,8120,8120,8120,0
|
|
20231120,185700,1980855320,8120,8120,8120,8120,3511
|
|
20231120,185600,1980855320,8120,8120,8120,8120,0
|
|
20231120,185500,1980855320,8120,8120,8120,8120,0
|
|
20231120,185400,1980855320,8120,8120,8120,8120,0
|
|
20231120,185300,1980855320,8120,8120,8120,8120,0
|
|
20231120,185200,1980855320,8120,8120,8120,8120,0
|
|
20231120,185100,1980855320,8120,8120,8120,8120,0
|
|
20231120,185000,1980855320,8120,8120,8120,8120,0
|
|
20231120,184900,1980855320,8120,8120,8120,8120,0
|
|
20231120,184800,1980855320,8120,8120,8120,8120,0
|
|
20231120,184700,1980855320,8120,8120,8120,8120,0
|
|
20231120,184600,1980855320,8120,8120,8120,8120,0
|
|
20231120,184500,1980855320,8120,8120,8120,8120,0
|
|
20231120,184400,1980855320,8120,8120,8120,8120,0
|
|
20231120,184300,1980855320,8120,8120,8120,8120,0
|
|
20231120,184200,1980855320,8120,8120,8120,8120,0
|
|
20231120,184100,1980855320,8120,8120,8120,8120,0
|
|
20231120,184000,1980855320,8120,8120,8120,8120,0
|
|
20231120,183900,1980855320,8120,8120,8120,8120,0
|
|
20231120,183800,1980855320,8120,8120,8120,8120,0
|
|
20231120,183700,1980855320,8120,8120,8120,8120,0
|
|
20231120,183600,1980855320,8120,8120,8120,8120,0
|
|
20231120,183500,1980855320,8120,8120,8120,8120,0
|
|
20231120,183400,1980855320,8120,8120,8120,8120,0
|
|
20231120,183300,1980855320,8120,8120,8120,8120,0
|
|
20231120,183200,1980855320,8120,8120,8120,8120,0
|
|
20231120,183100,1980855320,8120,8120,8120,8120,0
|
|
20231120,183000,1980855320,8120,8120,8120,8120,0
|
|
20231120,182900,1980855320,8120,8120,8120,8120,0
|
|
20231120,182800,1980855320,8120,8120,8120,8120,0
|
|
20231120,182700,1980855320,8120,8120,8120,8120,3511
|
|
20231120,182600,1980855320,8120,8120,8120,8120,0
|
|
20231120,182500,1980855320,8120,8120,8120,8120,0
|
|
20231120,182400,1980855320,8120,8120,8120,8120,0
|
|
20231120,182300,1980855320,8120,8120,8120,8120,0
|
|
20231120,182200,1980855320,8120,8120,8120,8120,0
|
|
20231120,182100,1980855320,8120,8120,8120,8120,0
|
|
20231120,182000,1980855320,8120,8120,8120,8120,0
|
|
20231120,181900,1980855320,8120,8120,8120,8120,0
|
|
20231120,181800,1980855320,8120,8120,8120,8120,0
|
|
20231120,181700,1980855320,8120,8120,8120,8120,0
|
|
20231120,181600,1980855320,8120,8120,8120,8120,0
|
|
20231120,181500,1980855320,8120,8120,8120,8120,0
|
|
20231120,181400,1980855320,8120,8120,8120,8120,0
|
|
20231120,181300,1980855320,8120,8120,8120,8120,0
|
|
20231120,181200,1980855320,8120,8120,8120,8120,0
|
|
20231120,181100,1980855320,8120,8120,8120,8120,0
|
|
20231120,181000,1980855320,8120,8120,8120,8120,0
|
|
20231120,180900,1980855320,8120,8120,8120,8120,0
|
|
20231120,180800,1980855320,8120,8120,8120,8120,0
|
|
20231120,180700,1980855320,8120,8120,8120,8120,0
|
|
20231120,180600,1980855320,8120,8120,8120,8120,0
|
|
20231120,180500,1980855320,8120,8120,8120,8120,0
|
|
20231120,180400,1980855320,8120,8120,8120,8120,0
|
|
20231120,180300,1980855320,8120,8120,8120,8120,0
|
|
20231120,180200,1980855320,8120,8120,8120,8120,0
|
|
20231120,180100,1980855320,8120,8120,8120,8120,0
|
|
20231120,180000,1980855320,8120,8120,8120,8120,0
|
|
20231120,175900,1980855320,8120,8120,8120,8120,0
|
|
20231120,175800,1980855320,8120,8120,8120,8120,0
|
|
20231120,175700,1980855320,8120,8120,8120,8120,3511
|
|
20231120,175600,1980855320,8120,8120,8120,8120,0
|
|
20231120,175500,1980855320,8120,8120,8120,8120,0
|
|
20231120,175400,1980855320,8120,8120,8120,8120,0
|
|
20231120,175300,1980855320,8120,8120,8120,8120,0
|
|
20231120,175200,1980855320,8120,8120,8120,8120,0
|
|
20231120,175100,1980855320,8120,8120,8120,8120,0
|
|
20231120,175000,1980855320,8120,8120,8120,8120,0
|
|
20231120,174900,1980855320,8120,8120,8120,8120,0
|
|
20231120,174800,1980855320,8120,8120,8120,8120,0
|
|
20231120,174700,1980855320,8120,8120,8120,8120,0
|
|
20231120,174600,1980855320,8120,8120,8120,8120,0
|
|
20231120,174500,1980855320,8120,8120,8120,8120,0
|
|
20231120,174400,1980855320,8120,8120,8120,8120,0
|
|
20231120,174300,1980855320,8120,8120,8120,8120,0
|
|
20231120,174200,1980855320,8120,8120,8120,8120,0
|
|
20231120,174100,1980855320,8120,8120,8120,8120,0
|
|
20231120,174000,1980855320,8120,8120,8120,8120,0
|
|
20231120,173900,1980855320,8120,8120,8120,8120,0
|
|
20231120,173800,1980855320,8120,8120,8120,8120,0
|
|
20231120,173700,1980855320,8120,8120,8120,8120,0
|
|
20231120,173600,1980855320,8120,8120,8120,8120,0
|
|
20231120,173500,1980855320,8120,8120,8120,8120,0
|
|
20231120,173400,1980855320,8120,8120,8120,8120,0
|
|
20231120,173300,1980855320,8120,8120,8120,8120,0
|
|
20231120,173200,1980855320,8120,8120,8120,8120,0
|
|
20231120,173100,1980855320,8120,8120,8120,8120,0
|
|
20231120,173000,1980855320,8120,8120,8120,8120,0
|
|
20231120,172900,1980855320,8120,8120,8120,8120,0
|
|
20231120,172800,1980855320,8120,8120,8120,8120,0
|
|
20231120,172700,1980855320,8120,8120,8120,8120,3511
|
|
20231120,172600,1980855320,8120,8120,8120,8120,0
|
|
20231120,172500,1980855320,8120,8120,8120,8120,0
|
|
20231120,172400,1980855320,8120,8120,8120,8120,0
|
|
20231120,172300,1980855320,8120,8120,8120,8120,0
|
|
20231120,172200,1980855320,8120,8120,8120,8120,0
|
|
20231120,172100,1980855320,8120,8120,8120,8120,0
|
|
20231120,172000,1980855320,8120,8120,8120,8120,0
|
|
20231120,171900,1980855320,8120,8120,8120,8120,0
|
|
20231120,171800,1980855320,8120,8120,8120,8120,0
|
|
20231120,171700,1980855320,8120,8120,8120,8120,0
|
|
20231120,171600,1980855320,8120,8120,8120,8120,0
|
|
20231120,171500,1980855320,8120,8120,8120,8120,0
|
|
20231120,171400,1980855320,8120,8120,8120,8120,0
|
|
20231120,171300,1980855320,8120,8120,8120,8120,0
|
|
20231120,171200,1980855320,8120,8120,8120,8120,0
|
|
20231120,171100,1980855320,8120,8120,8120,8120,0
|
|
20231120,171000,1980855320,8120,8120,8120,8120,0
|
|
20231120,170900,1980855320,8120,8120,8120,8120,0
|
|
20231120,170800,1980855320,8120,8120,8120,8120,0
|
|
20231120,170700,1980855320,8120,8120,8120,8120,0
|
|
20231120,170600,1980855320,8120,8120,8120,8120,0
|
|
20231120,170500,1980855320,8120,8120,8120,8120,0
|
|
20231120,170400,1980855320,8120,8120,8120,8120,0
|
|
20231120,170300,1980855320,8120,8120,8120,8120,0
|
|
20231120,170200,1980855320,8120,8120,8120,8120,0
|
|
20231120,170100,1980855320,8120,8120,8120,8120,0
|
|
20231120,170000,1980855320,8120,8120,8120,8120,0
|
|
20231120,165900,1980855320,8120,8120,8120,8120,0
|
|
20231120,165800,1980855320,8120,8120,8120,8120,0
|
|
20231120,165700,1980855320,8120,8120,8120,8120,3511
|
|
20231120,165600,1980855320,8120,8120,8120,8120,0
|
|
20231120,165500,1980855320,8120,8120,8120,8120,0
|
|
20231120,165400,1980855320,8120,8120,8120,8120,0
|
|
20231120,165300,1980855320,8120,8120,8120,8120,0
|
|
20231120,165200,1980855320,8120,8120,8120,8120,0
|
|
20231120,165100,1980855320,8120,8120,8120,8120,0
|
|
20231120,165000,1980855320,8120,8120,8120,8120,0
|
|
20231120,164900,1980855320,8120,8120,8120,8120,0
|
|
20231120,164800,1980855320,8120,8120,8120,8120,0
|
|
20231120,164700,1980855320,8120,8120,8120,8120,0
|
|
20231120,164600,1980855320,8120,8120,8120,8120,0
|
|
20231120,164500,1980855320,8120,8120,8120,8120,0
|
|
20231120,164400,1980855320,8120,8120,8120,8120,0
|
|
20231120,164300,1980855320,8120,8120,8120,8120,0
|
|
20231120,164200,1980855320,8120,8120,8120,8120,0
|
|
20231120,164100,1980855320,8120,8120,8120,8120,0
|
|
20231120,164000,1980855320,8120,8120,8120,8120,0
|
|
20231120,163900,1980855320,8120,8120,8120,8120,0
|
|
20231120,163800,1980855320,8120,8120,8120,8120,0
|
|
20231120,163700,1980855320,8120,8120,8120,8120,0
|
|
20231120,163600,1980855320,8120,8120,8120,8120,0
|
|
20231120,163500,1980855320,8120,8120,8120,8120,0
|
|
20231120,163400,1980855320,8120,8120,8120,8120,0
|
|
20231120,163300,1980855320,8120,8120,8120,8120,0
|
|
20231120,163200,1980855320,8120,8120,8120,8120,0
|
|
20231120,163100,1980855320,8120,8120,8120,8120,0
|
|
20231120,163000,1980855320,8120,8120,8120,8120,0
|
|
20231120,162900,1980855320,8120,8120,8120,8120,0
|
|
20231120,162800,1980855320,8120,8120,8120,8120,0
|
|
20231120,162700,1980855320,8120,8120,8120,8120,3511
|
|
20231120,162600,1980855320,8120,8120,8120,8120,0
|
|
20231120,162500,1980855320,8120,8120,8120,8120,0
|
|
20231120,162400,1980855320,8120,8120,8120,8120,0
|
|
20231120,162300,1980855320,8120,8120,8120,8120,0
|
|
20231120,162200,1980855320,8120,8120,8120,8120,0
|
|
20231120,162100,1980855320,8120,8120,8120,8120,0
|
|
20231120,162000,1980855320,8120,8120,8120,8120,0
|
|
20231120,161900,1980855320,8120,8120,8120,8120,0
|
|
20231120,161800,1980855320,8120,8120,8120,8120,0
|
|
20231120,161700,1980855320,8120,8120,8120,8120,0
|
|
20231120,161600,1980855320,8120,8120,8120,8120,0
|
|
20231120,161500,1980855320,8120,8120,8120,8120,0
|
|
20231120,161400,1980855320,8120,8120,8120,8120,0
|
|
20231120,161300,1980855320,8120,8120,8120,8120,0
|
|
20231120,161200,1980855320,8120,8120,8120,8120,0
|
|
20231120,161100,1980855320,8120,8120,8120,8120,0
|
|
20231120,161000,1980855320,8120,8120,8120,8120,0
|
|
20231120,160900,1980855320,8120,8120,8120,8120,0
|
|
20231120,160800,1980855320,8120,8120,8120,8120,0
|
|
20231120,160700,1980855320,8120,8120,8120,8120,0
|
|
20231120,160600,1980855320,8120,8120,8120,8120,0
|
|
20231120,160500,1980855320,8120,8120,8120,8120,0
|
|
20231120,160400,1980855320,8120,8120,8120,8120,0
|
|
20231120,160300,1980855320,8120,8120,8120,8120,0
|
|
20231120,160200,1980855320,8120,8120,8120,8120,0
|
|
20231120,160100,1980855320,8120,8120,8120,8120,0
|
|
20231120,160000,1980855320,8120,8120,8120,8120,0
|
|
20231120,155900,1980855320,8120,8120,8120,8120,0
|
|
20231120,155800,1980855320,8120,8120,8120,8120,0
|
|
20231120,155700,1980855320,8120,8120,8120,8120,3511
|
|
20231120,155600,1980855320,8120,8120,8120,8120,0
|
|
20231120,155500,1980855320,8120,8120,8120,8120,0
|
|
20231120,155400,1980855320,8120,8120,8120,8120,0
|
|
20231120,155300,1980855320,8120,8120,8120,8120,0
|
|
20231120,155200,1980855320,8120,8120,8120,8120,0
|
|
20231120,155100,1980855320,8120,8120,8120,8120,0
|
|
20231120,155000,1980855320,8120,8120,8120,8120,0
|
|
20231120,154900,1980855320,8120,8120,8120,8120,0
|
|
20231120,154800,1980855320,8120,8120,8120,8120,0
|
|
20231120,154700,1980855320,8120,8120,8120,8120,0
|
|
20231120,154600,1980855320,8120,8120,8120,8120,0
|
|
20231120,154500,1980855320,8120,8120,8120,8120,0
|
|
20231120,154400,1980855320,8120,8120,8120,8120,0
|
|
20231120,154300,1980855320,8120,8120,8120,8120,0
|
|
20231120,154200,1980855320,8120,8120,8120,8120,0
|
|
20231120,154100,1980855320,8120,8120,8120,8120,0
|
|
20231120,154000,1980855320,8120,8120,8120,8120,0
|
|
20231120,153900,1980855320,8120,8120,8120,8120,0
|
|
20231120,153800,1980855320,8120,8120,8120,8120,0
|
|
20231120,153700,1980855320,8120,8120,8120,8120,0
|
|
20231120,153600,1980855320,8120,8120,8120,8120,0
|
|
20231120,153500,1980855320,8120,8120,8120,8120,0
|
|
20231120,153400,1980855320,8120,8120,8120,8120,0
|
|
20231120,153300,1980855320,8120,8120,8120,8120,0
|
|
20231120,153200,1980855320,8120,8120,8120,8120,0
|
|
20231120,153100,1980855320,8120,8120,8120,8120,0
|
|
20231120,153000,1980855320,8120,8120,8120,8120,3511
|
|
20231120,152900,1952346000,8100,8100,8100,8100,0
|
|
20231120,152800,1952346000,8100,8100,8100,8100,0
|
|
20231120,152700,1952346000,8100,8100,8100,8100,0
|
|
20231120,152600,1952346000,8100,8100,8100,8100,0
|
|
20231120,152500,1952346000,8100,8100,8100,8100,0
|
|
20231120,152400,1952346000,8100,8100,8100,8100,0
|
|
20231120,152300,1952346000,8100,8100,8100,8100,0
|
|
20231120,152200,1952346000,8100,8100,8100,8100,0
|
|
20231120,152100,1952346000,8100,8100,8100,8100,0
|
|
20231120,152000,1952346000,8100,8100,8100,8100,0
|
|
20231120,151900,1952346000,8100,8090,8100,8080,691
|
|
20231120,151800,1946757160,8090,8100,8100,8090,1843
|
|
20231120,151700,1931830290,8090,8090,8100,8090,2956
|
|
20231120,151600,1907916230,8090,8100,8100,8090,57
|
|
20231120,151500,1907455070,8090,8080,8090,8080,275
|
|
20231120,151400,1905232620,8080,8100,8100,8080,810
|
|
20231120,151300,1898676540,8100,8100,8100,8090,629
|
|
20231120,151200,1893583640,8100,8100,8100,8100,6
|
|
20231120,151100,1893535040,8080,8080,8090,8080,2266
|
|
20231120,151000,1875225730,8080,8090,8090,8080,21
|
|
20231120,150900,1875055850,8100,8100,8100,8090,616
|
|
20231120,150800,1870067380,8100,8100,8110,8090,448
|
|
20231120,150700,1866439680,8090,8100,8100,8090,4251
|
|
20231120,150600,1832048080,8090,8100,8100,8090,257
|
|
20231120,150500,1829967840,8100,8090,8100,8090,1757
|
|
20231120,150400,1815741310,8100,8100,8100,8090,112
|
|
20231120,150300,1814834960,8100,8090,8100,8090,3049
|
|
20231120,150200,1790168300,8100,8100,8100,8100,1456
|
|
20231120,150100,1778374700,8100,8110,8110,8100,400
|
|
20231120,150000,1775134300,8110,8110,8120,8110,3541
|
|
20231120,145900,1746416760,8110,8100,8110,8100,252
|
|
20231120,145800,1744375040,8100,8100,8110,8100,5
|
|
20231120,145700,1744334510,8110,8110,8110,8110,10
|
|
20231120,145600,1744253410,8100,8100,8100,8100,332
|
|
20231120,145500,1741564210,8100,8110,8110,8100,122
|
|
20231120,145400,1740575790,8110,8090,8110,8090,2486
|
|
20231120,145300,1720441290,8100,8090,8100,8080,468
|
|
20231120,145200,1716655170,8080,8080,8080,8080,1024
|
|
20231120,145100,1708381250,8080,8080,8080,8080,228
|
|
20231120,145000,1706539010,8080,8080,8080,8080,0
|
|
20231120,144900,1706539010,8080,8090,8090,8080,252
|
|
20231120,144800,1704502340,8090,8090,8090,8090,2
|
|
20231120,144700,1704486160,8080,8080,8080,8080,182
|
|
20231120,144600,1703015600,8080,8080,8090,8080,58
|
|
20231120,144500,1702546950,8100,8080,8100,8080,349
|
|
20231120,144400,1699721990,8080,8080,8080,8080,200
|
|
20231120,144300,1698105990,8080,8090,8090,8080,116
|
|
20231120,144200,1697168190,8080,8080,8080,8080,145
|
|
20231120,144100,1695996590,8080,8080,8080,8080,200
|
|
20231120,144000,1694380590,8080,8080,8080,8080,44
|
|
20231120,143900,1694025070,8100,8100,8100,8100,11
|
|
20231120,143800,1693935970,8080,8080,8080,8080,195
|
|
20231120,143700,1692360370,8080,8080,8080,8080,0
|
|
20231120,143600,1692360370,8080,8100,8100,8080,530
|
|
20231120,143500,1688072220,8100,8100,8100,8100,171
|
|
20231120,143400,1686687120,8090,8090,8090,8090,96
|
|
20231120,143300,1685910480,8100,8100,8100,8100,10
|
|
20231120,143200,1685829480,8100,8100,8100,8100,1
|
|
20231120,143100,1685821380,8090,8090,8090,8080,457
|
|
20231120,143000,1682128330,8080,8090,8090,8080,53
|
|
20231120,142900,1681700040,8090,8090,8090,8080,365
|
|
20231120,142800,1678750490,8090,8080,8090,8080,22
|
|
20231120,142700,1678572530,8080,8080,8090,8080,134
|
|
20231120,142600,1677488610,8080,8080,8080,8080,565
|
|
20231120,142500,1672923410,8080,8080,8080,8080,0
|
|
20231120,142400,1672923410,8080,8090,8090,8080,100
|
|
20231120,142300,1672114440,8090,8110,8110,8080,155
|
|
20231120,142200,1670860870,8110,8110,8110,8110,67
|
|
20231120,142100,1670317500,8110,8110,8110,8090,284
|
|
20231120,142000,1668019550,8110,8100,8110,8100,340
|
|
20231120,141900,1665262170,8100,8110,8110,8100,674
|
|
20231120,141800,1659796140,8090,8090,8090,8090,104
|
|
20231120,141700,1658954780,8090,8080,8090,8080,146
|
|
20231120,141600,1657774080,8080,8080,8080,8080,164
|
|
20231120,141500,1656448960,8080,8090,8090,8080,799
|
|
20231120,141400,1649992240,8090,8090,8090,8090,350
|
|
20231120,141300,1647160740,8090,8090,8090,8090,325
|
|
20231120,141200,1644531490,8090,8090,8090,8090,347
|
|
20231120,141100,1641724260,8090,8110,8120,8090,67
|
|
20231120,141000,1641181010,8090,8120,8120,8090,101
|
|
20231120,140900,1640363860,8090,8090,8090,8090,53
|
|
20231120,140800,1639935090,8110,8090,8120,8090,446
|
|
20231120,140700,1636326900,8100,8130,8130,8100,426
|
|
20231120,140600,1632867250,8130,8100,8130,8100,600
|
|
20231120,140500,1627998020,8090,8100,8100,8090,151
|
|
20231120,140400,1626775230,8100,8100,8100,8100,51
|
|
20231120,140300,1626362130,8100,8100,8100,8090,439
|
|
20231120,140200,1622809550,8100,8100,8100,8100,0
|
|
20231120,140100,1622809550,8100,8100,8100,8100,62
|
|
20231120,140000,1622307350,8100,8100,8100,8100,19
|
|
20231120,135900,1622153450,8090,8090,8090,8090,94
|
|
20231120,135800,1621392990,8090,8090,8100,8090,580
|
|
20231120,135700,1616700760,8090,8090,8100,8090,97
|
|
20231120,135600,1615915630,8090,8100,8100,8090,159
|
|
20231120,135500,1614627920,8100,8100,8100,8100,145
|
|
20231120,135400,1613453420,8100,8100,8100,8100,757
|
|
20231120,135300,1607321720,8090,8100,8100,8090,409
|
|
20231120,135200,1604009360,8090,8090,8090,8090,0
|
|
20231120,135100,1604009360,8090,8090,8090,8090,0
|
|
20231120,135000,1604009360,8090,8100,8100,8090,12
|
|
20231120,134900,1603912230,8100,8100,8100,8100,6
|
|
20231120,134800,1603863630,8100,8090,8100,8090,93
|
|
20231120,134700,1603111160,8100,8100,8100,8100,780
|
|
20231120,134600,1596793160,8100,8100,8100,8100,130
|
|
20231120,134500,1595740160,8110,8110,8110,8110,110
|
|
20231120,134400,1594848060,8090,8100,8100,8090,1119
|
|
20231120,134300,1585784870,8100,8100,8100,8100,0
|
|
20231120,134200,1585784870,8100,8100,8100,8100,100
|
|
20231120,134100,1584974870,8100,8110,8110,8100,1000
|
|
20231120,134000,1576873690,8120,8120,8120,8120,261
|
|
20231120,133900,1574754370,8120,8100,8120,8100,89
|
|
20231120,133800,1574033000,8120,8120,8120,8120,0
|
|
20231120,133700,1574033000,8120,8120,8120,8120,0
|
|
20231120,133600,1574033000,8120,8120,8120,8100,769
|
|
20231120,133500,1567797260,8120,8110,8120,8110,182
|
|
20231120,133400,1566321220,8110,8110,8110,8110,157
|
|
20231120,133300,1565047950,8110,8110,8110,8110,104
|
|
20231120,133200,1564204510,8110,8110,8110,8110,30
|
|
20231120,133100,1563961210,8110,8110,8110,8110,50
|
|
20231120,133000,1563555710,8110,8110,8110,8110,82
|
|
20231120,132900,1562890690,8120,8120,8120,8120,60
|
|
20231120,132800,1562403490,8110,8120,8120,8110,223
|
|
20231120,132700,1560593630,8120,8120,8120,8120,18
|
|
20231120,132600,1560447470,8120,8110,8120,8110,801
|
|
20231120,132500,1553948260,8110,8110,8110,8110,0
|
|
20231120,132400,1553948260,8110,8100,8110,8100,143
|
|
20231120,132300,1552788930,8110,8110,8110,8110,0
|
|
20231120,132200,1552788930,8110,8100,8110,8100,52
|
|
20231120,132100,1552367650,8100,8110,8110,8100,601
|
|
20231120,132000,1547499540,8100,8110,8110,8100,132
|
|
20231120,131900,1546430260,8110,8110,8110,8110,121
|
|
20231120,131800,1545448950,8110,8120,8120,8110,114
|
|
20231120,131700,1544523400,8130,8130,8130,8130,0
|
|
20231120,131600,1544523400,8130,8130,8130,8130,1
|
|
20231120,131500,1544515270,8110,8110,8110,8110,0
|
|
20231120,131400,1544515270,8110,8110,8110,8110,3
|
|
20231120,131300,1544490940,8110,8120,8120,8110,41
|
|
20231120,131200,1544158400,8110,8120,8130,8100,1021
|
|
20231120,131100,1535886700,8110,8110,8110,8110,18
|
|
20231120,131000,1535740720,8120,8120,8120,8120,1
|
|
20231120,130900,1535732600,8110,8110,8110,8110,20
|
|
20231120,130800,1535570400,8110,8110,8110,8110,11
|
|
20231120,130700,1535481190,8110,8110,8110,8110,44
|
|
20231120,130600,1535124350,8130,8130,8130,8130,0
|
|
20231120,130500,1535124350,8130,8110,8130,8110,45
|
|
20231120,130400,1534759380,8130,8130,8130,8130,0
|
|
20231120,130300,1534759380,8130,8130,8130,8130,80
|
|
20231120,130200,1534108980,8130,8100,8130,8090,3001
|
|
20231120,130100,1509808580,8100,8130,8130,8100,2036
|
|
20231120,130000,1493306170,8130,8120,8130,8120,49
|
|
20231120,125900,1492908240,8130,8150,8150,8130,694
|
|
20231120,125800,1487265820,8150,8140,8150,8140,165
|
|
20231120,125700,1485922680,8140,8140,8140,8140,50
|
|
20231120,125600,1485515680,8140,8140,8140,8130,248
|
|
20231120,125500,1483497500,8140,8140,8140,8140,182
|
|
20231120,125400,1482016020,8140,8130,8140,8130,52
|
|
20231120,125300,1481593140,8130,8140,8140,8130,264
|
|
20231120,125200,1479446800,8140,8140,8140,8140,2
|
|
20231120,125100,1479430520,8140,8140,8140,8140,16
|
|
20231120,125000,1479300280,8130,8130,8130,8130,44
|
|
20231120,124900,1478942560,8130,8140,8140,8130,15
|
|
20231120,124800,1478820470,8140,8140,8140,8130,35
|
|
20231120,124700,1478535610,8140,8140,8140,8140,11
|
|
20231120,124600,1478446070,8140,8150,8150,8140,59
|
|
20231120,124500,1477965760,8150,8150,8150,8150,29
|
|
20231120,124400,1477729410,8150,8150,8150,8150,65
|
|
20231120,124300,1477199660,8160,8160,8160,8140,14
|
|
20231120,124200,1477085480,8160,8130,8160,8120,243
|
|
20231120,124100,1475111770,8140,8140,8160,8140,2591
|
|
20231120,124000,1454020990,8160,8160,8160,8160,0
|
|
20231120,123900,1454020990,8160,8150,8160,8140,158
|
|
20231120,123800,1452733780,8150,8140,8150,8140,538
|
|
20231120,123700,1448352530,8160,8140,8160,8140,467
|
|
20231120,123600,1444551130,8140,8160,8160,8140,979
|
|
20231120,123500,1436580060,8160,8160,8160,8160,30
|
|
20231120,123400,1436335260,8160,8150,8160,8150,830
|
|
20231120,123300,1429570510,8150,8160,8160,8150,542
|
|
20231120,123200,1425152860,8160,8160,8170,8160,71
|
|
20231120,123100,1424573390,8160,8160,8170,8160,212
|
|
20231120,123000,1422843460,8170,8160,8170,8160,281
|
|
20231120,122900,1420550490,8160,8170,8170,8160,484
|
|
20231120,122800,1416601040,8160,8160,8160,8160,242
|
|
20231120,122700,1414626320,8170,8160,8170,8160,36
|
|
20231120,122600,1414332500,8150,8140,8150,8140,470
|
|
20231120,122500,1410502030,8140,8130,8140,8120,546
|
|
20231120,122400,1406067820,8120,8140,8140,8120,568
|
|
20231120,122300,1401448880,8140,8150,8150,8140,1283
|
|
20231120,122200,1390994780,8160,8160,8160,8160,25
|
|
20231120,122100,1390790780,8160,8160,8160,8160,0
|
|
20231120,122000,1390790780,8160,8160,8160,8160,115
|
|
20231120,121900,1389852380,8160,8160,8160,8160,26
|
|
20231120,121800,1389640220,8170,8170,8170,8170,112
|
|
20231120,121700,1388725180,8170,8170,8170,8170,316
|
|
20231120,121600,1386143460,8170,8160,8170,8150,624
|
|
20231120,121500,1381053320,8170,8170,8170,8160,252
|
|
20231120,121400,1378995480,8170,8170,8170,8170,63
|
|
20231120,121300,1378480770,8170,8170,8170,8150,738
|
|
20231120,121200,1372451350,8160,8130,8160,8130,3092
|
|
20231120,121100,1347281870,8130,8130,8130,8130,104
|
|
20231120,121000,1346436350,8110,8130,8130,8110,329
|
|
20231120,120900,1343762080,8080,8080,8080,8080,0
|
|
20231120,120800,1343762080,8080,8110,8110,8080,1112
|
|
20231120,120700,1334760780,8110,8110,8110,8110,0
|
|
20231120,120600,1334760780,8110,8100,8110,8100,487
|
|
20231120,120500,1330812400,8110,8110,8110,8090,416
|
|
20231120,120400,1327440690,8110,8100,8110,8070,5010
|
|
20231120,120300,1286963870,8090,8110,8110,8090,1062
|
|
20231120,120200,1278362790,8110,8120,8120,8110,111
|
|
20231120,120100,1277462180,8130,8130,8130,8110,11
|
|
20231120,120000,1277372930,8110,8110,8110,8100,413
|
|
20231120,115900,1274025130,8130,8130,8130,8130,42
|
|
20231120,115800,1273683670,8130,8120,8130,8110,987
|
|
20231120,115700,1265678250,8130,8130,8130,8130,10
|
|
20231120,115600,1265596950,8130,8120,8130,8120,37
|
|
20231120,115500,1265296450,8120,8120,8130,8120,219
|
|
20231120,115400,1263518070,8120,8130,8130,8120,243
|
|
20231120,115300,1261542920,8140,8140,8140,8140,2
|
|
20231120,115200,1261526640,8140,8140,8140,8140,2
|
|
20231120,115100,1261510360,8140,8130,8140,8130,41
|
|
20231120,115000,1261176760,8120,8120,8120,8120,92
|
|
20231120,114900,1260429720,8120,8130,8130,8120,244
|
|
20231120,114800,1258447130,8130,8130,8130,8130,3
|
|
20231120,114700,1258422740,8130,8130,8130,8130,7
|
|
20231120,114600,1258365830,8120,8120,8120,8120,0
|
|
20231120,114500,1258365830,8120,8120,8120,8120,5
|
|
20231120,114400,1258325230,8110,8110,8110,8110,44
|
|
20231120,114300,1257968390,8110,8110,8110,8110,7
|
|
20231120,114200,1257911620,8110,8110,8110,8110,1
|
|
20231120,114100,1257903510,8110,8130,8140,8110,301
|
|
20231120,114000,1255455440,8130,8140,8140,8130,1267
|
|
20231120,113900,1245142650,8140,8140,8140,8140,1
|
|
20231120,113800,1245134510,8140,8140,8140,8140,40
|
|
20231120,113700,1244808910,8140,8140,8140,8140,803
|
|
20231120,113600,1238272490,8140,8130,8140,8130,32
|
|
20231120,113500,1238012180,8130,8120,8130,8110,93
|
|
20231120,113400,1237257660,8110,8130,8130,8110,1120
|
|
20231120,113300,1228170290,8130,8130,8130,8130,100
|
|
20231120,113200,1227357290,8130,8130,8130,8130,52
|
|
20231120,113100,1226934530,8130,8130,8130,8130,0
|
|
20231120,113000,1226934530,8130,8130,8130,8130,430
|
|
20231120,112900,1223438630,8130,8130,8130,8130,4
|
|
20231120,112800,1223406110,8130,8130,8130,8130,255
|
|
20231120,112700,1221332960,8130,8120,8130,8120,23
|
|
20231120,112600,1221146170,8120,8120,8120,8120,10
|
|
20231120,112500,1221064970,8110,8110,8110,8110,0
|
|
20231120,112400,1221064970,8110,8120,8120,8110,362
|
|
20231120,112300,1218126200,8120,8120,8120,8120,1001
|
|
20231120,112200,1209998080,8120,8140,8140,8120,1143
|
|
20231120,112100,1200700570,8130,8140,8140,8130,1392
|
|
20231120,112000,1189383590,8140,8140,8140,8140,76
|
|
20231120,111900,1188764950,8140,8140,8140,8140,0
|
|
20231120,111800,1188764950,8140,8140,8140,8140,20
|
|
20231120,111700,1188602150,8140,8150,8150,8140,40
|
|
20231120,111600,1188276450,8150,8150,8150,8140,85
|
|
20231120,111500,1187584510,8160,8140,8160,8140,23
|
|
20231120,111400,1187397250,8140,8140,8140,8140,7
|
|
20231120,111300,1187340270,8140,8160,8160,8140,48
|
|
20231120,111200,1186949470,8160,8150,8160,8150,20
|
|
20231120,111100,1186786460,8140,8140,8140,8140,0
|
|
20231120,111000,1186786460,8140,8140,8140,8140,3
|
|
20231120,110900,1186762040,8140,8140,8140,8140,2033
|
|
20231120,110800,1170213420,8140,8140,8140,8130,533
|
|
20231120,110700,1165877650,8140,8160,8160,8140,1076
|
|
20231120,110600,1157108360,8160,8150,8160,8150,55
|
|
20231120,110500,1156660000,8160,8160,8160,8160,34
|
|
20231120,110400,1156382560,8170,8170,8170,8160,47
|
|
20231120,110300,1155998840,8160,8160,8160,8150,581
|
|
20231120,110200,1151258320,8160,8160,8160,8160,200
|
|
20231120,110100,1149626320,8160,8150,8160,8150,101
|
|
20231120,110000,1148803160,8160,8150,8160,8150,362
|
|
20231120,105900,1145852810,8150,8150,8160,8150,456
|
|
20231120,105800,1142136400,8150,8150,8150,8150,131
|
|
20231120,105700,1141068750,8150,8150,8150,8140,87
|
|
20231120,105600,1140360140,8150,8150,8150,8150,205
|
|
20231120,105500,1138689390,8160,8160,8160,8160,49
|
|
20231120,105400,1138289550,8150,8150,8150,8150,55
|
|
20231120,105300,1137841300,8150,8150,8150,8150,71
|
|
20231120,105200,1137262650,8130,8150,8150,8130,268
|
|
20231120,105100,1135081040,8150,8150,8150,8150,10
|
|
20231120,105000,1134999540,8150,8130,8150,8130,980
|
|
20231120,104900,1127026620,8130,8160,8160,8130,347
|
|
20231120,104800,1124201990,8160,8160,8160,8160,11
|
|
20231120,104700,1124112230,8160,8140,8160,8140,53
|
|
20231120,104600,1123680670,8140,8140,8140,8140,0
|
|
20231120,104500,1123680670,8140,8160,8160,8140,2505
|
|
20231120,104400,1103254120,8160,8160,8160,8160,1124
|
|
20231120,104300,1094082280,8160,8160,8160,8150,631
|
|
20231120,104200,1088933330,8160,8160,8160,8160,811
|
|
20231120,104100,1082315570,8160,8150,8160,8150,470
|
|
20231120,104000,1078483660,8150,8150,8150,8140,506
|
|
20231120,103900,1074359770,8150,8130,8150,8130,444
|
|
20231120,103800,1070746790,8140,8140,8140,8140,5
|
|
20231120,103700,1070706090,8140,8140,8140,8130,138
|
|
20231120,103600,1069583780,8130,8130,8140,8130,276
|
|
20231120,103500,1067338640,8130,8130,8130,8130,79
|
|
20231120,103400,1066696370,8130,8120,8130,8110,1025
|
|
20231120,103300,1058373660,8120,8110,8120,8110,315
|
|
20231120,103200,1055818000,8100,8110,8110,8100,609
|
|
20231120,103100,1050883100,8110,8110,8110,8100,89
|
|
20231120,103000,1050161320,8110,8110,8110,8110,81
|
|
20231120,102900,1049504410,8100,8100,8100,8090,1554
|
|
20231120,102800,1036918020,8080,8090,8100,8080,666
|
|
20231120,102700,1031533630,8090,8090,8090,8090,300
|
|
20231120,102600,1029106630,8090,8090,8090,8090,765
|
|
20231120,102500,1022917780,8100,8100,8100,8090,113
|
|
20231120,102400,1022002960,8100,8090,8100,8090,92
|
|
20231120,102300,1021258460,8090,8090,8090,8090,35
|
|
20231120,102200,1020975310,8100,8100,8100,8090,482
|
|
20231120,102100,1017071550,8090,8100,8100,8090,1294
|
|
20231120,102000,1006591780,8100,8100,8110,8100,1168
|
|
20231120,101900,997128040,8110,8110,8110,8100,1195
|
|
20231120,101800,987436960,8110,8110,8110,8110,904
|
|
20231120,101700,980105520,8110,8120,8120,8110,661
|
|
20231120,101600,974741140,8120,8110,8120,8110,600
|
|
20231120,101500,969874140,8120,8130,8130,8120,785
|
|
20231120,101400,963499760,8120,8130,8140,8120,95
|
|
20231120,101300,962727940,8120,8140,8140,8120,523
|
|
20231120,101200,958480640,8140,8120,8140,8110,220
|
|
20231120,101100,956692050,8120,8130,8140,8120,6338
|
|
20231120,101000,905212060,8130,8150,8150,8130,919
|
|
20231120,100900,897733590,8150,8150,8150,8150,48
|
|
20231120,100800,897342390,8150,8150,8150,8150,9
|
|
20231120,100700,897269040,8150,8140,8150,8140,18
|
|
20231120,100600,897122350,8150,8150,8150,8150,14
|
|
20231120,100500,897008250,8150,8150,8160,8140,562
|
|
20231120,100400,892423650,8150,8150,8150,8150,124
|
|
20231120,100300,891413050,8150,8160,8160,8140,666
|
|
20231120,100200,885989490,8140,8140,8140,8140,1124
|
|
20231120,100100,876840130,8140,8150,8160,8140,298
|
|
20231120,100000,874412720,8150,8150,8160,8150,94
|
|
20231120,095900,873646550,8160,8160,8160,8160,44
|
|
20231120,095800,873287510,8160,8170,8170,8160,80
|
|
20231120,095700,872634600,8170,8170,8170,8170,17
|
|
20231120,095600,872495710,8160,8170,8170,8160,112
|
|
20231120,095500,871581730,8170,8160,8170,8160,362
|
|
20231120,095400,868626230,8160,8150,8160,8150,114
|
|
20231120,095300,867696600,8140,8170,8170,8140,144
|
|
20231120,095200,866522990,8170,8130,8170,8110,3444
|
|
20231120,095100,838510910,8140,8150,8150,8140,303
|
|
20231120,095000,836044220,8130,8160,8160,8130,302
|
|
20231120,094900,833586540,8160,8140,8160,8140,2822
|
|
20231120,094800,810610020,8140,8170,8170,8140,327
|
|
20231120,094700,807943880,8160,8160,8160,8160,1017
|
|
20231120,094600,799645160,8160,8160,8160,8150,351
|
|
20231120,094500,796781500,8160,8160,8160,8150,1283
|
|
20231120,094400,786324000,8160,8170,8170,8150,252
|
|
20231120,094300,784269230,8170,8180,8180,8140,2182
|
|
20231120,094200,766470460,8170,8180,8190,8170,1093
|
|
20231120,094100,757530220,8190,8200,8200,8170,2382
|
|
20231120,094000,738048350,8190,8200,8210,8190,2953
|
|
20231120,093900,713853820,8210,8200,8210,8200,1816
|
|
20231120,093800,698956410,8200,8190,8210,8190,913
|
|
20231120,093700,691469040,8190,8210,8210,8190,1735
|
|
20231120,093600,677251680,8200,8190,8200,8180,6081
|
|
20231120,093500,627434270,8180,8160,8180,8160,3351
|
|
20231120,093400,600061700,8170,8170,8170,8170,144
|
|
20231120,093300,598885220,8170,8170,8190,8170,617
|
|
20231120,093200,593844310,8170,8180,8200,8170,1494
|
|
20231120,093100,581620990,8180,8170,8180,8170,1081
|
|
20231120,093000,572782560,8180,8180,8180,8170,507
|
|
20231120,092900,568639320,8170,8190,8200,8170,2455
|
|
20231120,092800,548529660,8190,8150,8190,8150,9461
|
|
20231120,092700,471234800,8110,8110,8110,8110,0
|
|
20231120,092600,471234800,8110,8120,8150,8110,5920
|
|
20231120,092500,423061690,8120,8090,8120,8090,1948
|
|
20231120,092400,407265350,8110,8110,8110,8090,392
|
|
20231120,092300,404090500,8110,8120,8120,8110,1219
|
|
20231120,092200,394196770,8130,8130,8130,8120,1066
|
|
20231120,092100,385531690,8140,8150,8150,8130,528
|
|
20231120,092000,381238750,8150,8140,8150,8130,235
|
|
20231120,091900,379325220,8140,8160,8160,8140,993
|
|
20231120,091800,371240860,8150,8180,8180,8150,1713
|
|
20231120,091700,357254310,8170,8160,8180,8150,2334
|
|
20231120,091600,338200270,8170,8160,8180,8150,746
|
|
20231120,091500,332110050,8160,8120,8160,8120,3553
|
|
20231120,091400,303195440,8120,8110,8130,8110,183
|
|
20231120,091300,301709110,8120,8120,8120,8120,113
|
|
20231120,091200,300791550,8120,8140,8140,8120,718
|
|
20231120,091100,294958630,8140,8120,8140,8120,1310
|
|
20231120,091000,284321410,8110,8110,8120,8110,470
|
|
20231120,090900,280508670,8100,8080,8110,8080,1632
|
|
20231120,090800,267312440,8090,8110,8120,8090,1314
|
|
20231120,090700,256664690,8100,8130,8140,8100,3157
|
|
20231120,090600,231049210,8140,8110,8150,8110,4274
|
|
20231120,090500,196241290,8110,8060,8140,8060,6971
|
|
20231120,090400,139706660,8080,8030,8090,8030,3166
|
|
20231120,090300,114181240,8030,8050,8050,8030,888
|
|
20231120,090200,107035650,8050,8060,8060,8010,598
|
|
20231120,090100,102238790,8060,8060,8070,8000,5142
|
|
20231120,090000,60960820,8070,8040,8120,8030,7125
|