674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,201100,1248748550,7860,7860,7860,7860,4878
|
|
20231127,201000,1248748550,7860,7860,7860,7860,0
|
|
20231127,200900,1248748550,7860,7860,7860,7860,0
|
|
20231127,200800,1248748550,7860,7860,7860,7860,0
|
|
20231127,200700,1248748550,7860,7860,7860,7860,0
|
|
20231127,200600,1248748550,7860,7860,7860,7860,0
|
|
20231127,200500,1248748550,7860,7860,7860,7860,0
|
|
20231127,200400,1248748550,7860,7860,7860,7860,0
|
|
20231127,200300,1248748550,7860,7860,7860,7860,0
|
|
20231127,200200,1248748550,7860,7860,7860,7860,0
|
|
20231127,200100,1248748550,7860,7860,7860,7860,0
|
|
20231127,200000,1248748550,7860,7860,7860,7860,0
|
|
20231127,195900,1248748550,7860,7860,7860,7860,0
|
|
20231127,195800,1248748550,7860,7860,7860,7860,0
|
|
20231127,195700,1248748550,7860,7860,7860,7860,0
|
|
20231127,195600,1248748550,7860,7860,7860,7860,0
|
|
20231127,195500,1248748550,7860,7860,7860,7860,0
|
|
20231127,195400,1248748550,7860,7860,7860,7860,0
|
|
20231127,195300,1248748550,7860,7860,7860,7860,0
|
|
20231127,195200,1248748550,7860,7860,7860,7860,0
|
|
20231127,195100,1248748550,7860,7860,7860,7860,0
|
|
20231127,195000,1248748550,7860,7860,7860,7860,0
|
|
20231127,194900,1248748550,7860,7860,7860,7860,0
|
|
20231127,194800,1248748550,7860,7860,7860,7860,0
|
|
20231127,194700,1248748550,7860,7860,7860,7860,0
|
|
20231127,194600,1248748550,7860,7860,7860,7860,0
|
|
20231127,194500,1248748550,7860,7860,7860,7860,0
|
|
20231127,194400,1248748550,7860,7860,7860,7860,0
|
|
20231127,194300,1248748550,7860,7860,7860,7860,0
|
|
20231127,194200,1248748550,7860,7860,7860,7860,0
|
|
20231127,194100,1248748550,7860,7860,7860,7860,4878
|
|
20231127,194000,1248748550,7860,7860,7860,7860,0
|
|
20231127,193900,1248748550,7860,7860,7860,7860,0
|
|
20231127,193800,1248748550,7860,7860,7860,7860,0
|
|
20231127,193700,1248748550,7860,7860,7860,7860,0
|
|
20231127,193600,1248748550,7860,7860,7860,7860,0
|
|
20231127,193500,1248748550,7860,7860,7860,7860,0
|
|
20231127,193400,1248748550,7860,7860,7860,7860,0
|
|
20231127,193300,1248748550,7860,7860,7860,7860,0
|
|
20231127,193200,1248748550,7860,7860,7860,7860,0
|
|
20231127,193100,1248748550,7860,7860,7860,7860,0
|
|
20231127,193000,1248748550,7860,7860,7860,7860,0
|
|
20231127,192900,1248748550,7860,7860,7860,7860,0
|
|
20231127,192800,1248748550,7860,7860,7860,7860,0
|
|
20231127,192700,1248748550,7860,7860,7860,7860,0
|
|
20231127,192600,1248748550,7860,7860,7860,7860,0
|
|
20231127,192500,1248748550,7860,7860,7860,7860,0
|
|
20231127,192400,1248748550,7860,7860,7860,7860,0
|
|
20231127,192300,1248748550,7860,7860,7860,7860,0
|
|
20231127,192200,1248748550,7860,7860,7860,7860,0
|
|
20231127,192100,1248748550,7860,7860,7860,7860,0
|
|
20231127,192000,1248748550,7860,7860,7860,7860,0
|
|
20231127,191900,1248748550,7860,7860,7860,7860,0
|
|
20231127,191800,1248748550,7860,7860,7860,7860,0
|
|
20231127,191700,1248748550,7860,7860,7860,7860,0
|
|
20231127,191600,1248748550,7860,7860,7860,7860,0
|
|
20231127,191500,1248748550,7860,7860,7860,7860,0
|
|
20231127,191400,1248748550,7860,7860,7860,7860,0
|
|
20231127,191300,1248748550,7860,7860,7860,7860,0
|
|
20231127,191200,1248748550,7860,7860,7860,7860,0
|
|
20231127,191100,1248748550,7860,7860,7860,7860,4878
|
|
20231127,191000,1248748550,7860,7860,7860,7860,0
|
|
20231127,190900,1248748550,7860,7860,7860,7860,0
|
|
20231127,190800,1248748550,7860,7860,7860,7860,0
|
|
20231127,190700,1248748550,7860,7860,7860,7860,0
|
|
20231127,190600,1248748550,7860,7860,7860,7860,0
|
|
20231127,190500,1248748550,7860,7860,7860,7860,0
|
|
20231127,190400,1248748550,7860,7860,7860,7860,0
|
|
20231127,190300,1248748550,7860,7860,7860,7860,0
|
|
20231127,190200,1248748550,7860,7860,7860,7860,0
|
|
20231127,190100,1248748550,7860,7860,7860,7860,0
|
|
20231127,190000,1248748550,7860,7860,7860,7860,0
|
|
20231127,185900,1248748550,7860,7860,7860,7860,0
|
|
20231127,185800,1248748550,7860,7860,7860,7860,0
|
|
20231127,185700,1248748550,7860,7860,7860,7860,0
|
|
20231127,185600,1248748550,7860,7860,7860,7860,0
|
|
20231127,185500,1248748550,7860,7860,7860,7860,0
|
|
20231127,185400,1248748550,7860,7860,7860,7860,0
|
|
20231127,185300,1248748550,7860,7860,7860,7860,0
|
|
20231127,185200,1248748550,7860,7860,7860,7860,0
|
|
20231127,185100,1248748550,7860,7860,7860,7860,0
|
|
20231127,185000,1248748550,7860,7860,7860,7860,0
|
|
20231127,184900,1248748550,7860,7860,7860,7860,0
|
|
20231127,184800,1248748550,7860,7860,7860,7860,0
|
|
20231127,184700,1248748550,7860,7860,7860,7860,0
|
|
20231127,184600,1248748550,7860,7860,7860,7860,0
|
|
20231127,184500,1248748550,7860,7860,7860,7860,0
|
|
20231127,184400,1248748550,7860,7860,7860,7860,0
|
|
20231127,184300,1248748550,7860,7860,7860,7860,0
|
|
20231127,184200,1248748550,7860,7860,7860,7860,0
|
|
20231127,184100,1248748550,7860,7860,7860,7860,4878
|
|
20231127,184000,1248748550,7860,7860,7860,7860,0
|
|
20231127,183900,1248748550,7860,7860,7860,7860,0
|
|
20231127,183800,1248748550,7860,7860,7860,7860,0
|
|
20231127,183700,1248748550,7860,7860,7860,7860,0
|
|
20231127,183600,1248748550,7860,7860,7860,7860,0
|
|
20231127,183500,1248748550,7860,7860,7860,7860,0
|
|
20231127,183400,1248748550,7860,7860,7860,7860,0
|
|
20231127,183300,1248748550,7860,7860,7860,7860,0
|
|
20231127,183200,1248748550,7860,7860,7860,7860,0
|
|
20231127,183100,1248748550,7860,7860,7860,7860,0
|
|
20231127,183000,1248748550,7860,7860,7860,7860,0
|
|
20231127,182900,1248748550,7860,7860,7860,7860,0
|
|
20231127,182800,1248748550,7860,7860,7860,7860,0
|
|
20231127,182700,1248748550,7860,7860,7860,7860,0
|
|
20231127,182600,1248748550,7860,7860,7860,7860,0
|
|
20231127,182500,1248748550,7860,7860,7860,7860,0
|
|
20231127,182400,1248748550,7860,7860,7860,7860,0
|
|
20231127,182300,1248748550,7860,7860,7860,7860,0
|
|
20231127,182200,1248748550,7860,7860,7860,7860,0
|
|
20231127,182100,1248748550,7860,7860,7860,7860,0
|
|
20231127,182000,1248748550,7860,7860,7860,7860,0
|
|
20231127,181900,1248748550,7860,7860,7860,7860,0
|
|
20231127,181800,1248748550,7860,7860,7860,7860,0
|
|
20231127,181700,1248748550,7860,7860,7860,7860,0
|
|
20231127,181600,1248748550,7860,7860,7860,7860,0
|
|
20231127,181500,1248748550,7860,7860,7860,7860,0
|
|
20231127,181400,1248748550,7860,7860,7860,7860,0
|
|
20231127,181300,1248748550,7860,7860,7860,7860,0
|
|
20231127,181200,1248748550,7860,7860,7860,7860,0
|
|
20231127,181100,1248748550,7860,7860,7860,7860,4878
|
|
20231127,181000,1248748550,7860,7860,7860,7860,0
|
|
20231127,180900,1248748550,7860,7860,7860,7860,0
|
|
20231127,180800,1248748550,7860,7860,7860,7860,0
|
|
20231127,180700,1248748550,7860,7860,7860,7860,0
|
|
20231127,180600,1248748550,7860,7860,7860,7860,0
|
|
20231127,180500,1248748550,7860,7860,7860,7860,0
|
|
20231127,180400,1248748550,7860,7860,7860,7860,0
|
|
20231127,180300,1248748550,7860,7860,7860,7860,0
|
|
20231127,180200,1248748550,7860,7860,7860,7860,0
|
|
20231127,180100,1248748550,7860,7860,7860,7860,0
|
|
20231127,180000,1248748550,7860,7860,7860,7860,0
|
|
20231127,175900,1248748550,7860,7860,7860,7860,0
|
|
20231127,175800,1248748550,7860,7860,7860,7860,0
|
|
20231127,175700,1248748550,7860,7860,7860,7860,0
|
|
20231127,175600,1248748550,7860,7860,7860,7860,0
|
|
20231127,175500,1248748550,7860,7860,7860,7860,0
|
|
20231127,175400,1248748550,7860,7860,7860,7860,0
|
|
20231127,175300,1248748550,7860,7860,7860,7860,0
|
|
20231127,175200,1248748550,7860,7860,7860,7860,0
|
|
20231127,175100,1248748550,7860,7860,7860,7860,0
|
|
20231127,175000,1248748550,7860,7860,7860,7860,0
|
|
20231127,174900,1248748550,7860,7860,7860,7860,0
|
|
20231127,174800,1248748550,7860,7860,7860,7860,0
|
|
20231127,174700,1248748550,7860,7860,7860,7860,0
|
|
20231127,174600,1248748550,7860,7860,7860,7860,0
|
|
20231127,174500,1248748550,7860,7860,7860,7860,0
|
|
20231127,174400,1248748550,7860,7860,7860,7860,0
|
|
20231127,174300,1248748550,7860,7860,7860,7860,0
|
|
20231127,174200,1248748550,7860,7860,7860,7860,0
|
|
20231127,174100,1248748550,7860,7860,7860,7860,4878
|
|
20231127,174000,1248748550,7860,7860,7860,7860,0
|
|
20231127,173900,1248748550,7860,7860,7860,7860,0
|
|
20231127,173800,1248748550,7860,7860,7860,7860,0
|
|
20231127,173700,1248748550,7860,7860,7860,7860,0
|
|
20231127,173600,1248748550,7860,7860,7860,7860,0
|
|
20231127,173500,1248748550,7860,7860,7860,7860,0
|
|
20231127,173400,1248748550,7860,7860,7860,7860,0
|
|
20231127,173300,1248748550,7860,7860,7860,7860,0
|
|
20231127,173200,1248748550,7860,7860,7860,7860,0
|
|
20231127,173100,1248748550,7860,7860,7860,7860,0
|
|
20231127,173000,1248748550,7860,7860,7860,7860,0
|
|
20231127,172900,1248748550,7860,7860,7860,7860,0
|
|
20231127,172800,1248748550,7860,7860,7860,7860,0
|
|
20231127,172700,1248748550,7860,7860,7860,7860,0
|
|
20231127,172600,1248748550,7860,7860,7860,7860,0
|
|
20231127,172500,1248748550,7860,7860,7860,7860,0
|
|
20231127,172400,1248748550,7860,7860,7860,7860,0
|
|
20231127,172300,1248748550,7860,7860,7860,7860,0
|
|
20231127,172200,1248748550,7860,7860,7860,7860,0
|
|
20231127,172100,1248748550,7860,7860,7860,7860,0
|
|
20231127,172000,1248748550,7860,7860,7860,7860,0
|
|
20231127,171900,1248748550,7860,7860,7860,7860,0
|
|
20231127,171800,1248748550,7860,7860,7860,7860,0
|
|
20231127,171700,1248748550,7860,7860,7860,7860,0
|
|
20231127,171600,1248748550,7860,7860,7860,7860,0
|
|
20231127,171500,1248748550,7860,7860,7860,7860,0
|
|
20231127,171400,1248748550,7860,7860,7860,7860,0
|
|
20231127,171300,1248748550,7860,7860,7860,7860,0
|
|
20231127,171200,1248748550,7860,7860,7860,7860,0
|
|
20231127,171100,1248748550,7860,7860,7860,7860,4878
|
|
20231127,171000,1248748550,7860,7860,7860,7860,0
|
|
20231127,170900,1248748550,7860,7860,7860,7860,0
|
|
20231127,170800,1248748550,7860,7860,7860,7860,0
|
|
20231127,170700,1248748550,7860,7860,7860,7860,0
|
|
20231127,170600,1248748550,7860,7860,7860,7860,0
|
|
20231127,170500,1248748550,7860,7860,7860,7860,0
|
|
20231127,170400,1248748550,7860,7860,7860,7860,0
|
|
20231127,170300,1248748550,7860,7860,7860,7860,0
|
|
20231127,170200,1248748550,7860,7860,7860,7860,0
|
|
20231127,170100,1248748550,7860,7860,7860,7860,0
|
|
20231127,170000,1248748550,7860,7860,7860,7860,0
|
|
20231127,165900,1248748550,7860,7860,7860,7860,0
|
|
20231127,165800,1248748550,7860,7860,7860,7860,0
|
|
20231127,165700,1248748550,7860,7860,7860,7860,0
|
|
20231127,165600,1248748550,7860,7860,7860,7860,0
|
|
20231127,165500,1248748550,7860,7860,7860,7860,0
|
|
20231127,165400,1248748550,7860,7860,7860,7860,0
|
|
20231127,165300,1248748550,7860,7860,7860,7860,0
|
|
20231127,165200,1248748550,7860,7860,7860,7860,0
|
|
20231127,165100,1248748550,7860,7860,7860,7860,0
|
|
20231127,165000,1248748550,7860,7860,7860,7860,0
|
|
20231127,164900,1248748550,7860,7860,7860,7860,0
|
|
20231127,164800,1248748550,7860,7860,7860,7860,0
|
|
20231127,164700,1248748550,7860,7860,7860,7860,0
|
|
20231127,164600,1248748550,7860,7860,7860,7860,0
|
|
20231127,164500,1248748550,7860,7860,7860,7860,0
|
|
20231127,164400,1248748550,7860,7860,7860,7860,0
|
|
20231127,164300,1248748550,7860,7860,7860,7860,0
|
|
20231127,164200,1248748550,7860,7860,7860,7860,0
|
|
20231127,164100,1248748550,7860,7860,7860,7860,4878
|
|
20231127,164000,1248748550,7860,7860,7860,7860,0
|
|
20231127,163900,1248748550,7860,7860,7860,7860,0
|
|
20231127,163800,1248748550,7860,7860,7860,7860,0
|
|
20231127,163700,1248748550,7860,7860,7860,7860,0
|
|
20231127,163600,1248748550,7860,7860,7860,7860,0
|
|
20231127,163500,1248748550,7860,7860,7860,7860,0
|
|
20231127,163400,1248748550,7860,7860,7860,7860,0
|
|
20231127,163300,1248748550,7860,7860,7860,7860,0
|
|
20231127,163200,1248748550,7860,7860,7860,7860,0
|
|
20231127,163100,1248748550,7860,7860,7860,7860,0
|
|
20231127,163000,1248748550,7860,7860,7860,7860,0
|
|
20231127,162900,1248748550,7860,7860,7860,7860,0
|
|
20231127,162800,1248748550,7860,7860,7860,7860,0
|
|
20231127,162700,1248748550,7860,7860,7860,7860,0
|
|
20231127,162600,1248748550,7860,7860,7860,7860,0
|
|
20231127,162500,1248748550,7860,7860,7860,7860,0
|
|
20231127,162400,1248748550,7860,7860,7860,7860,0
|
|
20231127,162300,1248748550,7860,7860,7860,7860,0
|
|
20231127,162200,1248748550,7860,7860,7860,7860,0
|
|
20231127,162100,1248748550,7860,7860,7860,7860,0
|
|
20231127,162000,1248748550,7860,7860,7860,7860,0
|
|
20231127,161900,1248748550,7860,7860,7860,7860,0
|
|
20231127,161800,1248748550,7860,7860,7860,7860,0
|
|
20231127,161700,1248748550,7860,7860,7860,7860,0
|
|
20231127,161600,1248748550,7860,7860,7860,7860,0
|
|
20231127,161500,1248748550,7860,7860,7860,7860,0
|
|
20231127,161400,1248748550,7860,7860,7860,7860,0
|
|
20231127,161300,1248748550,7860,7860,7860,7860,0
|
|
20231127,161200,1248748550,7860,7860,7860,7860,0
|
|
20231127,161100,1248748550,7860,7860,7860,7860,4878
|
|
20231127,161000,1248748550,7860,7860,7860,7860,0
|
|
20231127,160900,1248748550,7860,7860,7860,7860,0
|
|
20231127,160800,1248748550,7860,7860,7860,7860,0
|
|
20231127,160700,1248748550,7860,7860,7860,7860,0
|
|
20231127,160600,1248748550,7860,7860,7860,7860,0
|
|
20231127,160500,1248748550,7860,7860,7860,7860,0
|
|
20231127,160400,1248748550,7860,7860,7860,7860,0
|
|
20231127,160300,1248748550,7860,7860,7860,7860,0
|
|
20231127,160200,1248748550,7860,7860,7860,7860,0
|
|
20231127,160100,1248748550,7860,7860,7860,7860,0
|
|
20231127,160000,1248748550,7860,7860,7860,7860,0
|
|
20231127,155900,1248748550,7860,7860,7860,7860,0
|
|
20231127,155800,1248748550,7860,7860,7860,7860,0
|
|
20231127,155700,1248748550,7860,7860,7860,7860,0
|
|
20231127,155600,1248748550,7860,7860,7860,7860,0
|
|
20231127,155500,1248748550,7860,7860,7860,7860,0
|
|
20231127,155400,1248748550,7860,7860,7860,7860,0
|
|
20231127,155300,1248748550,7860,7860,7860,7860,0
|
|
20231127,155200,1248748550,7860,7860,7860,7860,0
|
|
20231127,155100,1248748550,7860,7860,7860,7860,0
|
|
20231127,155000,1248748550,7860,7860,7860,7860,0
|
|
20231127,154900,1248748550,7860,7860,7860,7860,0
|
|
20231127,154800,1248748550,7860,7860,7860,7860,0
|
|
20231127,154700,1248748550,7860,7860,7860,7860,0
|
|
20231127,154600,1248748550,7860,7860,7860,7860,0
|
|
20231127,154500,1248748550,7860,7860,7860,7860,0
|
|
20231127,154400,1248748550,7860,7860,7860,7860,0
|
|
20231127,154300,1248748550,7860,7860,7860,7860,0
|
|
20231127,154200,1248748550,7860,7860,7860,7860,0
|
|
20231127,154100,1248748550,7860,7860,7860,7860,4878
|
|
20231127,154000,1248748550,7860,7860,7860,7860,0
|
|
20231127,153900,1248748550,7860,7860,7860,7860,0
|
|
20231127,153800,1248748550,7860,7860,7860,7860,0
|
|
20231127,153700,1248748550,7860,7860,7860,7860,0
|
|
20231127,153600,1248748550,7860,7860,7860,7860,0
|
|
20231127,153500,1248748550,7860,7860,7860,7860,0
|
|
20231127,153400,1248748550,7860,7860,7860,7860,0
|
|
20231127,153300,1248748550,7860,7860,7860,7860,0
|
|
20231127,153200,1248748550,7860,7860,7860,7860,0
|
|
20231127,153100,1248748550,7860,7860,7860,7860,0
|
|
20231127,153000,1248748550,7860,7860,7860,7860,4878
|
|
20231127,152900,1210407470,7860,7860,7860,7860,0
|
|
20231127,152800,1210407470,7860,7860,7860,7860,0
|
|
20231127,152700,1210407470,7860,7860,7860,7860,0
|
|
20231127,152600,1210407470,7860,7860,7860,7860,0
|
|
20231127,152500,1210407470,7860,7860,7860,7860,0
|
|
20231127,152400,1210407470,7860,7860,7860,7860,0
|
|
20231127,152300,1210407470,7860,7860,7860,7860,0
|
|
20231127,152200,1210407470,7860,7860,7860,7860,0
|
|
20231127,152100,1210407470,7860,7860,7860,7860,0
|
|
20231127,152000,1210407470,7860,7860,7860,7860,0
|
|
20231127,151900,1210407470,7860,7860,7860,7850,299
|
|
20231127,151800,1208059710,7850,7860,7860,7850,1378
|
|
20231127,151700,1197240620,7860,7860,7860,7850,920
|
|
20231127,151600,1190012530,7860,7860,7860,7860,1067
|
|
20231127,151500,1181625910,7860,7860,7860,7850,1199
|
|
20231127,151400,1172212050,7860,7850,7860,7850,1962
|
|
20231127,151300,1156809660,7860,7860,7860,7850,160
|
|
20231127,151200,1155552660,7860,7860,7860,7860,150
|
|
20231127,151100,1154373660,7850,7850,7850,7850,109
|
|
20231127,151000,1153518010,7860,7850,7860,7850,6
|
|
20231127,150900,1153470860,7860,7850,7860,7850,1149
|
|
20231127,150800,1144443410,7860,7860,7860,7860,117
|
|
20231127,150700,1143523790,7850,7870,7870,7850,1166
|
|
20231127,150600,1134359610,7870,7860,7870,7860,14
|
|
20231127,150500,1134249450,7860,7860,7860,7860,0
|
|
20231127,150400,1134249450,7860,7860,7860,7860,11
|
|
20231127,150300,1134162990,7860,7870,7870,7860,3116
|
|
20231127,150200,1109652750,7870,7870,7870,7870,1289
|
|
20231127,150100,1099508320,7870,7870,7870,7870,37
|
|
20231127,150000,1099217130,7870,7870,7870,7870,627
|
|
20231127,145900,1094282640,7870,7870,7870,7870,164
|
|
20231127,145800,1092991960,7870,7870,7870,7870,186
|
|
20231127,145700,1091528140,7860,7860,7860,7860,185
|
|
20231127,145600,1090074040,7850,7860,7860,7850,1155
|
|
20231127,145500,1080996410,7850,7860,7870,7850,1878
|
|
20231127,145400,1066236900,7870,7860,7870,7860,425
|
|
20231127,145300,1062893150,7870,7870,7870,7870,44
|
|
20231127,145200,1062546870,7860,7860,7870,7860,240
|
|
20231127,145100,1060659910,7870,7870,7870,7870,48
|
|
20231127,145000,1060282150,7860,7870,7870,7860,71
|
|
20231127,144900,1059723390,7870,7870,7870,7870,132
|
|
20231127,144800,1058684550,7870,7860,7870,7860,196
|
|
20231127,144700,1057142920,7870,7860,7870,7860,347
|
|
20231127,144600,1054415490,7860,7860,7860,7860,100
|
|
20231127,144500,1053629490,7850,7860,7860,7850,986
|
|
20231127,144400,1045889260,7850,7870,7870,7850,2649
|
|
20231127,144300,1025052540,7870,7870,7870,7870,20
|
|
20231127,144200,1024895140,7880,7880,7880,7870,1119
|
|
20231127,144100,1016088030,7880,7870,7880,7850,301
|
|
20231127,144000,1013720760,7870,7870,7870,7870,189
|
|
20231127,143900,1012233330,7850,7860,7860,7850,1475
|
|
20231127,143800,1000650180,7850,7870,7870,7850,2477
|
|
20231127,143700,981178120,7880,7880,7900,7880,214
|
|
20231127,143600,979489580,7870,7870,7870,7870,4572
|
|
20231127,143500,943507940,7870,7880,7880,7870,263
|
|
20231127,143400,941438000,7880,7880,7880,7880,487
|
|
20231127,143300,937600440,7890,7890,7890,7890,55
|
|
20231127,143200,937166490,7890,7890,7890,7890,253
|
|
20231127,143100,935170320,7900,7890,7900,7880,1250
|
|
20231127,143000,925307860,7890,7890,7890,7890,6
|
|
20231127,142900,925260520,7900,7900,7900,7900,0
|
|
20231127,142800,925260520,7900,7890,7900,7890,200
|
|
20231127,142700,923680980,7900,7900,7900,7900,20
|
|
20231127,142600,923522980,7900,7900,7900,7900,0
|
|
20231127,142500,923522980,7900,7900,7900,7900,338
|
|
20231127,142400,920852780,7890,7890,7890,7890,236
|
|
20231127,142300,918990740,7880,7880,7880,7880,0
|
|
20231127,142200,918990740,7880,7890,7890,7880,51
|
|
20231127,142100,918588850,7880,7870,7880,7870,698
|
|
20231127,142000,913095390,7880,7880,7880,7880,1
|
|
20231127,141900,913087510,7880,7880,7880,7880,20
|
|
20231127,141800,912929910,7880,7880,7880,7880,200
|
|
20231127,141700,911353910,7870,7870,7870,7870,200
|
|
20231127,141600,909779910,7870,7870,7870,7870,93
|
|
20231127,141500,909048000,7870,7870,7870,7870,0
|
|
20231127,141400,909048000,7870,7870,7870,7870,0
|
|
20231127,141300,909048000,7870,7870,7870,7870,650
|
|
20231127,141200,903932500,7870,7870,7870,7870,0
|
|
20231127,141100,903932500,7870,7870,7870,7870,511
|
|
20231127,141000,899910930,7870,7870,7870,7870,0
|
|
20231127,140900,899910930,7870,7870,7870,7870,16
|
|
20231127,140800,899785010,7870,7900,7900,7870,264
|
|
20231127,140700,897701510,7900,7900,7900,7880,53
|
|
20231127,140600,897283810,7870,7870,7870,7870,727
|
|
20231127,140500,891562320,7870,7860,7870,7860,650
|
|
20231127,140400,886447320,7860,7860,7860,7860,192
|
|
20231127,140300,884938200,7860,7860,7860,7860,3
|
|
20231127,140200,884914620,7860,7860,7860,7860,199
|
|
20231127,140100,883350480,7860,7860,7860,7860,69
|
|
20231127,140000,882808140,7870,7860,7870,7860,180
|
|
20231127,135900,881392840,7870,7860,7870,7860,208
|
|
20231127,135800,879757850,7860,7860,7860,7860,317
|
|
20231127,135700,877266230,7860,7860,7870,7860,16
|
|
20231127,135600,877140460,7870,7860,7870,7860,85
|
|
20231127,135500,876471650,7870,7870,7870,7860,366
|
|
20231127,135400,873592020,7860,7870,7870,7860,501
|
|
20231127,135300,869654150,7870,7870,7870,7870,90
|
|
20231127,135200,868945850,7870,7870,7870,7870,551
|
|
20231127,135100,864609480,7870,7860,7870,7860,79
|
|
20231127,135000,863988030,7870,7860,7870,7860,22
|
|
20231127,134900,863815040,7870,7870,7870,7870,7
|
|
20231127,134800,863759950,7870,7860,7870,7860,112
|
|
20231127,134700,862879210,7860,7860,7860,7860,589
|
|
20231127,134600,858249670,7860,7860,7860,7860,500
|
|
20231127,134500,854319670,7870,7870,7870,7860,44
|
|
20231127,134400,853973490,7870,7870,7870,7870,1
|
|
20231127,134300,853965620,7860,7860,7860,7860,500
|
|
20231127,134200,850035620,7860,7860,7860,7860,66
|
|
20231127,134100,849516860,7860,7870,7870,7860,58
|
|
20231127,134000,849060480,7870,7860,7870,7860,16
|
|
20231127,133900,848934710,7860,7850,7860,7850,47
|
|
20231127,133800,848565560,7850,7860,7860,7850,160
|
|
20231127,133700,847308560,7860,7860,7860,7850,431
|
|
20231127,133600,843923900,7850,7870,7870,7850,97
|
|
20231127,133500,843161930,7870,7870,7870,7860,119
|
|
20231127,133400,842226400,7870,7870,7870,7870,5
|
|
20231127,133300,842187050,7870,7870,7870,7850,1075
|
|
20231127,133200,833727000,7850,7860,7860,7850,101
|
|
20231127,133100,832933970,7870,7870,7870,7870,51
|
|
20231127,133000,832532600,7870,7870,7870,7870,0
|
|
20231127,132900,832532600,7870,7870,7870,7870,0
|
|
20231127,132800,832532600,7870,7850,7870,7850,207
|
|
20231127,132700,830906630,7860,7870,7870,7860,1809
|
|
20231127,132600,816687870,7870,7870,7870,7860,1128
|
|
20231127,132500,807820530,7870,7870,7870,7860,111
|
|
20231127,132400,806947060,7870,7870,7870,7870,5
|
|
20231127,132300,806907710,7870,7870,7870,7870,1
|
|
20231127,132200,806899840,7860,7860,7860,7860,0
|
|
20231127,132100,806899840,7860,7860,7860,7860,0
|
|
20231127,132000,806899840,7860,7870,7870,7860,451
|
|
20231127,131900,803351160,7870,7870,7870,7860,173
|
|
20231127,131800,801991150,7860,7860,7860,7860,0
|
|
20231127,131700,801991150,7860,7860,7860,7860,0
|
|
20231127,131600,801991150,7860,7860,7860,7860,14
|
|
20231127,131500,801881110,7860,7860,7860,7860,0
|
|
20231127,131400,801881110,7860,7860,7860,7860,117
|
|
20231127,131300,800961490,7860,7860,7860,7860,300
|
|
20231127,131200,798603490,7860,7860,7860,7860,0
|
|
20231127,131100,798603490,7860,7870,7870,7860,36
|
|
20231127,131000,798320520,7870,7870,7870,7870,5
|
|
20231127,130900,798281170,7870,7870,7870,7870,100
|
|
20231127,130800,797494170,7870,7870,7870,7860,4177
|
|
20231127,130700,764623590,7870,7890,7890,7870,151
|
|
20231127,130600,763434370,7880,7880,7880,7880,0
|
|
20231127,130500,763434370,7880,7880,7880,7880,100
|
|
20231127,130400,762646370,7880,7880,7880,7880,290
|
|
20231127,130300,760361170,7890,7890,7890,7890,0
|
|
20231127,130200,760361170,7890,7890,7890,7890,0
|
|
20231127,130100,760361170,7890,7880,7890,7880,4
|
|
20231127,130000,760329620,7890,7890,7890,7890,7
|
|
20231127,125900,760274390,7890,7890,7890,7890,9
|
|
20231127,125800,760203380,7890,7890,7890,7890,0
|
|
20231127,125700,760203380,7890,7890,7890,7890,117
|
|
20231127,125600,759280250,7890,7890,7890,7890,10
|
|
20231127,125500,759201350,7890,7890,7890,7880,54
|
|
20231127,125400,758775390,7890,7890,7890,7890,4
|
|
20231127,125300,758743830,7890,7890,7900,7890,75
|
|
20231127,125200,758152060,7900,7900,7900,7900,1
|
|
20231127,125100,758144160,7900,7900,7900,7900,1
|
|
20231127,125000,758136260,7890,7890,7890,7890,14
|
|
20231127,124900,758025800,7900,7900,7900,7900,0
|
|
20231127,124800,758025800,7900,7900,7900,7900,0
|
|
20231127,124700,758025800,7900,7900,7900,7900,1
|
|
20231127,124600,758017900,7880,7880,7880,7880,1019
|
|
20231127,124500,749988180,7910,7880,7910,7880,393
|
|
20231127,124400,746891310,7880,7880,7880,7880,200
|
|
20231127,124300,745315310,7880,7880,7880,7870,116
|
|
20231127,124200,744402230,7870,7870,7870,7870,50
|
|
20231127,124100,744008730,7880,7880,7880,7870,517
|
|
20231127,124000,739939400,7880,7880,7880,7880,126
|
|
20231127,123900,738946520,7870,7870,7870,7870,5
|
|
20231127,123800,738907170,7870,7870,7870,7870,500
|
|
20231127,123700,734972170,7880,7880,7880,7880,215
|
|
20231127,123600,733277970,7880,7880,7880,7880,2
|
|
20231127,123500,733262210,7880,7880,7880,7880,209
|
|
20231127,123400,731615290,7880,7880,7880,7880,422
|
|
20231127,123300,728289930,7880,7870,7880,7870,6
|
|
20231127,123200,728242690,7870,7870,7870,7870,0
|
|
20231127,123100,728242690,7870,7870,7870,7870,1783
|
|
20231127,123000,714210480,7870,7880,7880,7870,55
|
|
20231127,122900,713777580,7880,7880,7880,7880,1
|
|
20231127,122800,713769700,7870,7870,7870,7870,2
|
|
20231127,122700,713753960,7870,7870,7870,7870,9
|
|
20231127,122600,713683130,7870,7880,7880,7870,32
|
|
20231127,122500,713431240,7880,7870,7880,7870,303
|
|
20231127,122400,711044860,7880,7870,7880,7870,12
|
|
20231127,122300,710950310,7870,7870,7870,7870,0
|
|
20231127,122200,710950310,7870,7870,7870,7870,67
|
|
20231127,122100,710423020,7880,7880,7880,7880,5
|
|
20231127,122000,710383620,7880,7870,7880,7870,21
|
|
20231127,121900,710218340,7880,7880,7880,7880,4
|
|
20231127,121800,710186820,7880,7880,7880,7880,8
|
|
20231127,121700,710123780,7880,7880,7880,7880,10
|
|
20231127,121600,710044980,7880,7870,7880,7870,83
|
|
20231127,121500,709391670,7870,7880,7880,7870,225
|
|
20231127,121400,707620900,7880,7880,7880,7880,22
|
|
20231127,121300,707447540,7880,7880,7880,7880,32
|
|
20231127,121200,707195380,7880,7870,7880,7870,2610
|
|
20231127,121100,686653990,7880,7880,7880,7880,50
|
|
20231127,121000,686259990,7870,7870,7870,7870,100
|
|
20231127,120900,685472990,7870,7870,7870,7870,2
|
|
20231127,120800,685457250,7870,7880,7880,7870,51
|
|
20231127,120700,685055830,7880,7880,7880,7880,407
|
|
20231127,120600,681848670,7880,7880,7880,7880,535
|
|
20231127,120500,677632870,7880,7880,7880,7880,142
|
|
20231127,120400,676513910,7880,7880,7880,7880,200
|
|
20231127,120300,674937910,7880,7880,7880,7880,0
|
|
20231127,120200,674937910,7880,7880,7880,7880,3
|
|
20231127,120100,674914270,7890,7890,7890,7890,0
|
|
20231127,120000,674914270,7890,7890,7890,7890,67
|
|
20231127,115900,674385640,7890,7880,7890,7880,32
|
|
20231127,115800,674133460,7880,7880,7890,7880,124
|
|
20231127,115700,673156130,7880,7880,7880,7880,276
|
|
20231127,115600,670981250,7880,7880,7880,7880,10
|
|
20231127,115500,670902450,7880,7880,7880,7880,10
|
|
20231127,115400,670823650,7880,7880,7880,7880,78
|
|
20231127,115300,670209010,7880,7890,7890,7880,161
|
|
20231127,115200,668940220,7890,7890,7890,7890,25
|
|
20231127,115100,668742970,7890,7890,7890,7890,0
|
|
20231127,115000,668742970,7890,7890,7890,7890,0
|
|
20231127,114900,668742970,7890,7890,7890,7890,13
|
|
20231127,114800,668640400,7890,7890,7890,7890,0
|
|
20231127,114700,668640400,7890,7880,7890,7880,477
|
|
20231127,114600,664881630,7870,7890,7890,7870,105
|
|
20231127,114500,664055200,7880,7890,7890,7880,1552
|
|
20231127,114400,651825420,7890,7890,7890,7880,207
|
|
20231127,114300,650193020,7890,7910,7910,7890,645
|
|
20231127,114200,645103570,7890,7890,7890,7890,0
|
|
20231127,114100,645103570,7890,7900,7900,7890,162
|
|
20231127,114000,643825190,7890,7900,7900,7890,530
|
|
20231127,113900,639642990,7890,7890,7890,7890,26
|
|
20231127,113800,639437850,7890,7890,7890,7890,0
|
|
20231127,113700,639437850,7890,7890,7890,7890,4
|
|
20231127,113600,639406290,7920,7880,7920,7880,6
|
|
20231127,113500,639358970,7880,7880,7880,7880,0
|
|
20231127,113400,639358970,7880,7890,7890,7880,285
|
|
20231127,113300,637112540,7920,7910,7920,7880,1817
|
|
20231127,113200,622773410,7900,7920,7920,7900,171
|
|
20231127,113100,621421510,7920,7920,7920,7920,2
|
|
20231127,113000,621405670,7920,7920,7920,7920,122
|
|
20231127,112900,620439430,7920,7920,7920,7920,30
|
|
20231127,112800,620201830,7920,7920,7920,7920,12
|
|
20231127,112700,620106790,7920,7920,7920,7920,50
|
|
20231127,112600,619710790,7920,7920,7920,7920,400
|
|
20231127,112500,616542790,7910,7910,7910,7910,0
|
|
20231127,112400,616542790,7910,7910,7910,7910,0
|
|
20231127,112300,616542790,7910,7910,7910,7910,343
|
|
20231127,112200,613829660,7910,7910,7910,7910,300
|
|
20231127,112100,611456660,7920,7910,7920,7910,819
|
|
20231127,112000,604978310,7910,7910,7910,7910,130
|
|
20231127,111900,603950010,7910,7910,7910,7910,100
|
|
20231127,111800,603159010,7910,7910,7910,7910,323
|
|
20231127,111700,600604080,7910,7910,7910,7910,54
|
|
20231127,111600,600176940,7910,7910,7910,7910,5
|
|
20231127,111500,600137390,7900,7900,7900,7900,0
|
|
20231127,111400,600137390,7900,7900,7910,7900,205
|
|
20231127,111300,598517090,7910,7900,7910,7900,142
|
|
20231127,111200,597395090,7910,7910,7910,7900,1072
|
|
20231127,111100,588919750,7910,7910,7910,7910,476
|
|
20231127,111000,585154590,7910,7920,7920,7910,808
|
|
20231127,110900,578755950,7920,7930,7940,7920,105
|
|
20231127,110800,577923720,7940,7940,7940,7940,0
|
|
20231127,110700,577923720,7940,7930,7940,7920,22
|
|
20231127,110600,577749280,7930,7930,7930,7920,51
|
|
20231127,110500,577345100,7930,7930,7940,7930,100
|
|
20231127,110400,576551710,7930,7930,7930,7930,573
|
|
20231127,110300,572007820,7930,7930,7930,7930,0
|
|
20231127,110200,572007820,7930,7930,7930,7930,1
|
|
20231127,110100,571999890,7920,7920,7920,7920,110
|
|
20231127,110000,571128690,7920,7910,7920,7910,1606
|
|
20231127,105900,558413970,7900,7900,7900,7900,127
|
|
20231127,105800,557410670,7910,7910,7910,7910,65
|
|
20231127,105700,556896520,7910,7910,7910,7910,349
|
|
20231127,105600,554135930,7900,7900,7900,7900,124
|
|
20231127,105500,553156330,7900,7900,7900,7900,1017
|
|
20231127,105400,545122030,7900,7910,7910,7900,42
|
|
20231127,105300,544789940,7900,7910,7910,7900,457
|
|
20231127,105200,541179610,7910,7910,7910,7910,37
|
|
20231127,105100,540886940,7910,7900,7910,7900,213
|
|
20231127,105000,539203810,7900,7900,7900,7900,0
|
|
20231127,104900,539203810,7900,7900,7900,7900,126
|
|
20231127,104800,538208410,7910,7910,7910,7910,60
|
|
20231127,104700,537733810,7910,7910,7910,7910,126
|
|
20231127,104600,536737150,7900,7900,7900,7900,510
|
|
20231127,104500,532708150,7900,7900,7900,7900,100
|
|
20231127,104400,531918150,7900,7910,7910,7900,14
|
|
20231127,104300,531807480,7910,7910,7910,7910,20
|
|
20231127,104200,531649280,7910,7910,7910,7910,5
|
|
20231127,104100,531609730,7910,7910,7910,7910,1
|
|
20231127,104000,531601820,7900,7900,7900,7900,0
|
|
20231127,103900,531601820,7900,7910,7910,7900,141
|
|
20231127,103800,530487910,7900,7900,7900,7900,433
|
|
20231127,103700,527067210,7910,7900,7910,7900,161
|
|
20231127,103600,525794200,7910,7910,7910,7900,40
|
|
20231127,103500,525477950,7910,7900,7910,7900,562
|
|
20231127,103400,521032580,7910,7910,7910,7900,150
|
|
20231127,103300,519847280,7910,7910,7910,7910,42
|
|
20231127,103200,519515060,7910,7910,7910,7910,53
|
|
20231127,103100,519095830,7910,7910,7910,7910,56
|
|
20231127,103000,518652870,7920,7910,7920,7910,521
|
|
20231127,102900,514529660,7910,7910,7920,7900,580
|
|
20231127,102800,509942160,7900,7910,7910,7900,136
|
|
20231127,102700,508867400,7910,7910,7910,7910,1
|
|
20231127,102600,508859490,7890,7890,7890,7890,20
|
|
20231127,102500,508701690,7890,7910,7910,7890,3
|
|
20231127,102400,508677980,7910,7910,7910,7910,0
|
|
20231127,102300,508677980,7910,7890,7910,7890,636
|
|
20231127,102200,503658700,7890,7890,7890,7880,42
|
|
20231127,102100,503327720,7880,7880,7880,7880,0
|
|
20231127,102000,503327720,7880,7880,7880,7880,674
|
|
20231127,101900,498016600,7870,7880,7880,7870,34
|
|
20231127,101800,497749010,7880,7880,7880,7870,1832
|
|
20231127,101700,483323520,7870,7880,7880,7870,477
|
|
20231127,101600,479567280,7880,7880,7880,7880,3
|
|
20231127,101500,479543640,7870,7870,7870,7870,107
|
|
20231127,101400,478701550,7870,7870,7870,7870,262
|
|
20231127,101300,476639610,7880,7880,7880,7880,59
|
|
20231127,101200,476174690,7880,7870,7880,7870,165
|
|
20231127,101100,474876130,7860,7870,7870,7860,194
|
|
20231127,101000,473350190,7870,7870,7870,7860,254
|
|
20231127,100900,471351710,7860,7860,7860,7860,129
|
|
20231127,100800,470337770,7860,7860,7860,7860,437
|
|
20231127,100700,466902950,7860,7860,7860,7860,9
|
|
20231127,100600,466832210,7860,7860,7870,7860,478
|
|
20231127,100500,463075090,7850,7850,7850,7850,310
|
|
20231127,100400,460641590,7850,7860,7860,7850,377
|
|
20231127,100300,457681090,7860,7870,7870,7860,339
|
|
20231127,100200,455016400,7870,7860,7880,7860,2049
|
|
20231127,100100,438885350,7860,7860,7860,7860,8
|
|
20231127,100000,438822470,7850,7860,7860,7850,1154
|
|
20231127,095900,429761670,7850,7860,7860,7850,781
|
|
20231127,095800,423627230,7860,7860,7860,7850,79
|
|
20231127,095700,423006890,7860,7860,7860,7860,310
|
|
20231127,095600,420570290,7860,7860,7860,7860,141
|
|
20231127,095500,419462030,7860,7850,7860,7850,99
|
|
20231127,095400,418684720,7850,7860,7860,7850,145
|
|
20231127,095300,417546120,7860,7870,7870,7850,3883
|
|
20231127,095200,387036950,7870,7870,7870,7870,1
|
|
20231127,095100,387029080,7870,7880,7880,7870,1022
|
|
20231127,095000,378983460,7880,7870,7880,7870,669
|
|
20231127,094900,373715390,7880,7880,7880,7880,264
|
|
20231127,094800,371635070,7880,7880,7880,7880,4
|
|
20231127,094700,371603550,7880,7880,7890,7880,117
|
|
20231127,094600,370681540,7880,7880,7880,7880,129
|
|
20231127,094500,369665020,7870,7870,7870,7870,101
|
|
20231127,094400,368870150,7880,7880,7890,7880,57
|
|
20231127,094300,368420840,7890,7880,7890,7870,483
|
|
20231127,094200,364612750,7870,7880,7880,7870,11
|
|
20231127,094100,364526130,7870,7870,7870,7870,444
|
|
20231127,094000,361031850,7870,7870,7880,7870,1861
|
|
20231127,093900,346384930,7880,7870,7880,7870,318
|
|
20231127,093800,343881130,7870,7870,7870,7860,116
|
|
20231127,093700,342968510,7870,7870,7880,7870,145
|
|
20231127,093600,341826960,7870,7880,7880,7860,596
|
|
20231127,093500,337132610,7880,7870,7880,7860,350
|
|
20231127,093400,334377900,7860,7870,7880,7860,1749
|
|
20231127,093300,320617250,7870,7860,7870,7860,995
|
|
20231127,093200,312789810,7870,7890,7890,7870,5305
|
|
20231127,093100,271007140,7890,7910,7910,7880,564
|
|
20231127,093000,266555610,7900,7910,7910,7900,20
|
|
20231127,092900,266397510,7920,7920,7920,7920,20
|
|
20231127,092800,266239110,7920,7900,7920,7900,30
|
|
20231127,092700,266001590,7900,7930,7930,7900,104
|
|
20231127,092600,265176990,7930,7880,7930,7870,1478
|
|
20231127,092500,253543510,7880,7870,7880,7870,129
|
|
20231127,092400,252527990,7880,7860,7880,7860,1682
|
|
20231127,092300,239296500,7870,7910,7910,7860,11047
|
|
20231127,092200,152112860,7910,7920,7920,7910,68
|
|
20231127,092100,151574820,7910,7910,7910,7910,506
|
|
20231127,092000,147572360,7910,7920,7920,7910,288
|
|
20231127,091900,145294220,7910,7900,7910,7900,75
|
|
20231127,091800,144701340,7910,7920,7920,7900,2961
|
|
20231127,091700,121259080,7920,7940,7940,7920,1663
|
|
20231127,091600,108079560,7940,7950,7950,7940,62
|
|
20231127,091500,107587270,7920,7930,7950,7920,275
|
|
20231127,091400,105408490,7930,7940,7940,7930,1914
|
|
20231127,091300,90223590,7940,7950,7950,7940,1366
|
|
20231127,091200,79367390,7950,7950,7950,7950,3
|
|
20231127,091100,79343540,7940,7950,7960,7940,184
|
|
20231127,091000,77882540,7950,7960,7960,7950,444
|
|
20231127,090900,74351960,7960,7950,7960,7950,404
|
|
20231127,090800,71139980,7950,7950,7960,7950,773
|
|
20231127,090700,64994550,7950,7960,7960,7950,581
|
|
20231127,090600,60371930,7960,7950,7960,7940,562
|
|
20231127,090500,55908830,7940,7960,7960,7940,2235
|
|
20231127,090400,38159220,7960,7950,7960,7950,339
|
|
20231127,090300,35462780,7950,7940,7950,7940,626
|
|
20231127,090200,30488830,7950,7940,7950,7940,1034
|
|
20231127,090100,22275580,7950,7950,7950,7940,881
|
|
20231127,090000,15280220,7940,7950,7970,7940,1922
|