578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,183500,2564312960,8170,8170,8170,8170,1748
|
|
20231120,183400,2564312960,8170,8170,8170,8170,0
|
|
20231120,183300,2564312960,8170,8170,8170,8170,0
|
|
20231120,183200,2564312960,8170,8170,8170,8170,0
|
|
20231120,183100,2564312960,8170,8170,8170,8170,0
|
|
20231120,183000,2564312960,8170,8170,8170,8170,0
|
|
20231120,182900,2564312960,8170,8170,8170,8170,0
|
|
20231120,182800,2564312960,8170,8170,8170,8170,0
|
|
20231120,182700,2564312960,8170,8170,8170,8170,0
|
|
20231120,182600,2564312960,8170,8170,8170,8170,0
|
|
20231120,182500,2564312960,8170,8170,8170,8170,0
|
|
20231120,182400,2564312960,8170,8170,8170,8170,0
|
|
20231120,182300,2564312960,8170,8170,8170,8170,0
|
|
20231120,182200,2564312960,8170,8170,8170,8170,0
|
|
20231120,182100,2564312960,8170,8170,8170,8170,0
|
|
20231120,182000,2564312960,8170,8170,8170,8170,0
|
|
20231120,181900,2564312960,8170,8170,8170,8170,0
|
|
20231120,181800,2564312960,8170,8170,8170,8170,0
|
|
20231120,181700,2564312960,8170,8170,8170,8170,0
|
|
20231120,181600,2564312960,8170,8170,8170,8170,0
|
|
20231120,181500,2564312960,8170,8170,8170,8170,0
|
|
20231120,181400,2564312960,8170,8170,8170,8170,0
|
|
20231120,181300,2564312960,8170,8170,8170,8170,0
|
|
20231120,181200,2564312960,8170,8170,8170,8170,0
|
|
20231120,181100,2564312960,8170,8170,8170,8170,0
|
|
20231120,181000,2564312960,8170,8170,8170,8170,0
|
|
20231120,180900,2564312960,8170,8170,8170,8170,0
|
|
20231120,180800,2564312960,8170,8170,8170,8170,0
|
|
20231120,180700,2564312960,8170,8170,8170,8170,0
|
|
20231120,180600,2564312960,8170,8170,8170,8170,0
|
|
20231120,180500,2564312960,8170,8170,8170,8170,1748
|
|
20231120,180400,2564312960,8170,8170,8170,8170,0
|
|
20231120,180300,2564312960,8170,8170,8170,8170,0
|
|
20231120,180200,2564312960,8170,8170,8170,8170,0
|
|
20231120,180100,2564312960,8170,8170,8170,8170,0
|
|
20231120,180000,2564312960,8170,8170,8170,8170,0
|
|
20231120,175900,2564312960,8170,8170,8170,8170,0
|
|
20231120,175800,2564312960,8170,8170,8170,8170,0
|
|
20231120,175700,2564312960,8170,8170,8170,8170,0
|
|
20231120,175600,2564312960,8170,8170,8170,8170,0
|
|
20231120,175500,2564312960,8170,8170,8170,8170,0
|
|
20231120,175400,2564312960,8170,8170,8170,8170,0
|
|
20231120,175300,2564312960,8170,8170,8170,8170,0
|
|
20231120,175200,2564312960,8170,8170,8170,8170,0
|
|
20231120,175100,2564312960,8170,8170,8170,8170,0
|
|
20231120,175000,2564312960,8170,8170,8170,8170,0
|
|
20231120,174900,2564312960,8170,8170,8170,8170,0
|
|
20231120,174800,2564312960,8170,8170,8170,8170,0
|
|
20231120,174700,2564312960,8170,8170,8170,8170,0
|
|
20231120,174600,2564312960,8170,8170,8170,8170,0
|
|
20231120,174500,2564312960,8170,8170,8170,8170,0
|
|
20231120,174400,2564312960,8170,8170,8170,8170,0
|
|
20231120,174300,2564312960,8170,8170,8170,8170,0
|
|
20231120,174200,2564312960,8170,8170,8170,8170,0
|
|
20231120,174100,2564312960,8170,8170,8170,8170,0
|
|
20231120,174000,2564312960,8170,8170,8170,8170,0
|
|
20231120,173900,2564312960,8170,8170,8170,8170,0
|
|
20231120,173800,2564312960,8170,8170,8170,8170,0
|
|
20231120,173700,2564312960,8170,8170,8170,8170,0
|
|
20231120,173600,2564312960,8170,8170,8170,8170,0
|
|
20231120,173500,2564312960,8170,8170,8170,8170,1748
|
|
20231120,173400,2564312960,8170,8170,8170,8170,0
|
|
20231120,173300,2564312960,8170,8170,8170,8170,0
|
|
20231120,173200,2564312960,8170,8170,8170,8170,0
|
|
20231120,173100,2564312960,8170,8170,8170,8170,0
|
|
20231120,173000,2564312960,8170,8170,8170,8170,0
|
|
20231120,172900,2564312960,8170,8170,8170,8170,0
|
|
20231120,172800,2564312960,8170,8170,8170,8170,0
|
|
20231120,172700,2564312960,8170,8170,8170,8170,0
|
|
20231120,172600,2564312960,8170,8170,8170,8170,0
|
|
20231120,172500,2564312960,8170,8170,8170,8170,0
|
|
20231120,172400,2564312960,8170,8170,8170,8170,0
|
|
20231120,172300,2564312960,8170,8170,8170,8170,0
|
|
20231120,172200,2564312960,8170,8170,8170,8170,0
|
|
20231120,172100,2564312960,8170,8170,8170,8170,0
|
|
20231120,172000,2564312960,8170,8170,8170,8170,0
|
|
20231120,171900,2564312960,8170,8170,8170,8170,0
|
|
20231120,171800,2564312960,8170,8170,8170,8170,0
|
|
20231120,171700,2564312960,8170,8170,8170,8170,0
|
|
20231120,171600,2564312960,8170,8170,8170,8170,0
|
|
20231120,171500,2564312960,8170,8170,8170,8170,0
|
|
20231120,171400,2564312960,8170,8170,8170,8170,0
|
|
20231120,171300,2564312960,8170,8170,8170,8170,0
|
|
20231120,171200,2564312960,8170,8170,8170,8170,0
|
|
20231120,171100,2564312960,8170,8170,8170,8170,0
|
|
20231120,171000,2564312960,8170,8170,8170,8170,0
|
|
20231120,170900,2564312960,8170,8170,8170,8170,0
|
|
20231120,170800,2564312960,8170,8170,8170,8170,0
|
|
20231120,170700,2564312960,8170,8170,8170,8170,0
|
|
20231120,170600,2564312960,8170,8170,8170,8170,0
|
|
20231120,170500,2564312960,8170,8170,8170,8170,1748
|
|
20231120,170400,2564312960,8170,8170,8170,8170,0
|
|
20231120,170300,2564312960,8170,8170,8170,8170,0
|
|
20231120,170200,2564312960,8170,8170,8170,8170,0
|
|
20231120,170100,2564312960,8170,8170,8170,8170,0
|
|
20231120,170000,2564312960,8170,8170,8170,8170,0
|
|
20231120,165900,2564312960,8170,8170,8170,8170,0
|
|
20231120,165800,2564312960,8170,8170,8170,8170,0
|
|
20231120,165700,2564312960,8170,8170,8170,8170,0
|
|
20231120,165600,2564312960,8170,8170,8170,8170,0
|
|
20231120,165500,2564312960,8170,8170,8170,8170,0
|
|
20231120,165400,2564312960,8170,8170,8170,8170,0
|
|
20231120,165300,2564312960,8170,8170,8170,8170,0
|
|
20231120,165200,2564312960,8170,8170,8170,8170,0
|
|
20231120,165100,2564312960,8170,8170,8170,8170,0
|
|
20231120,165000,2564312960,8170,8170,8170,8170,0
|
|
20231120,164900,2564312960,8170,8170,8170,8170,0
|
|
20231120,164800,2564312960,8170,8170,8170,8170,0
|
|
20231120,164700,2564312960,8170,8170,8170,8170,0
|
|
20231120,164600,2564312960,8170,8170,8170,8170,0
|
|
20231120,164500,2564312960,8170,8170,8170,8170,0
|
|
20231120,164400,2564312960,8170,8170,8170,8170,0
|
|
20231120,164300,2564312960,8170,8170,8170,8170,0
|
|
20231120,164200,2564312960,8170,8170,8170,8170,0
|
|
20231120,164100,2564312960,8170,8170,8170,8170,0
|
|
20231120,164000,2564312960,8170,8170,8170,8170,0
|
|
20231120,163900,2564312960,8170,8170,8170,8170,0
|
|
20231120,163800,2564312960,8170,8170,8170,8170,0
|
|
20231120,163700,2564312960,8170,8170,8170,8170,0
|
|
20231120,163600,2564312960,8170,8170,8170,8170,0
|
|
20231120,163500,2564312960,8170,8170,8170,8170,1748
|
|
20231120,163400,2564312960,8170,8170,8170,8170,0
|
|
20231120,163300,2564312960,8170,8170,8170,8170,0
|
|
20231120,163200,2564312960,8170,8170,8170,8170,0
|
|
20231120,163100,2564312960,8170,8170,8170,8170,0
|
|
20231120,163000,2564312960,8170,8170,8170,8170,0
|
|
20231120,162900,2564312960,8170,8170,8170,8170,0
|
|
20231120,162800,2564312960,8170,8170,8170,8170,0
|
|
20231120,162700,2564312960,8170,8170,8170,8170,0
|
|
20231120,162600,2564312960,8170,8170,8170,8170,0
|
|
20231120,162500,2564312960,8170,8170,8170,8170,0
|
|
20231120,162400,2564312960,8170,8170,8170,8170,0
|
|
20231120,162300,2564312960,8170,8170,8170,8170,0
|
|
20231120,162200,2564312960,8170,8170,8170,8170,0
|
|
20231120,162100,2564312960,8170,8170,8170,8170,0
|
|
20231120,162000,2564312960,8170,8170,8170,8170,0
|
|
20231120,161900,2564312960,8170,8170,8170,8170,0
|
|
20231120,161800,2564312960,8170,8170,8170,8170,0
|
|
20231120,161700,2564312960,8170,8170,8170,8170,0
|
|
20231120,161600,2564312960,8170,8170,8170,8170,0
|
|
20231120,161500,2564312960,8170,8170,8170,8170,0
|
|
20231120,161400,2564312960,8170,8170,8170,8170,0
|
|
20231120,161300,2564312960,8170,8170,8170,8170,0
|
|
20231120,161200,2564312960,8170,8170,8170,8170,0
|
|
20231120,161100,2564312960,8170,8170,8170,8170,0
|
|
20231120,161000,2564312960,8170,8170,8170,8170,0
|
|
20231120,160900,2564312960,8170,8170,8170,8170,0
|
|
20231120,160800,2564312960,8170,8170,8170,8170,0
|
|
20231120,160700,2564312960,8170,8170,8170,8170,0
|
|
20231120,160600,2564312960,8170,8170,8170,8170,0
|
|
20231120,160500,2564312960,8170,8170,8170,8170,1748
|
|
20231120,160400,2564312960,8170,8170,8170,8170,0
|
|
20231120,160300,2564312960,8170,8170,8170,8170,0
|
|
20231120,160200,2564312960,8170,8170,8170,8170,0
|
|
20231120,160100,2564312960,8170,8170,8170,8170,0
|
|
20231120,160000,2564312960,8170,8170,8170,8170,0
|
|
20231120,155900,2564312960,8170,8170,8170,8170,0
|
|
20231120,155800,2564312960,8170,8170,8170,8170,0
|
|
20231120,155700,2564312960,8170,8170,8170,8170,0
|
|
20231120,155600,2564312960,8170,8170,8170,8170,0
|
|
20231120,155500,2564312960,8170,8170,8170,8170,0
|
|
20231120,155400,2564312960,8170,8170,8170,8170,0
|
|
20231120,155300,2564312960,8170,8170,8170,8170,0
|
|
20231120,155200,2564312960,8170,8170,8170,8170,0
|
|
20231120,155100,2564312960,8170,8170,8170,8170,0
|
|
20231120,155000,2564312960,8170,8170,8170,8170,0
|
|
20231120,154900,2564312960,8170,8170,8170,8170,0
|
|
20231120,154800,2564312960,8170,8170,8170,8170,0
|
|
20231120,154700,2564312960,8170,8170,8170,8170,0
|
|
20231120,154600,2564312960,8170,8170,8170,8170,0
|
|
20231120,154500,2564312960,8170,8170,8170,8170,0
|
|
20231120,154400,2564312960,8170,8170,8170,8170,0
|
|
20231120,154300,2564312960,8170,8170,8170,8170,0
|
|
20231120,154200,2564312960,8170,8170,8170,8170,0
|
|
20231120,154100,2564312960,8170,8170,8170,8170,0
|
|
20231120,154000,2564312960,8170,8170,8170,8170,0
|
|
20231120,153900,2564312960,8170,8170,8170,8170,0
|
|
20231120,153800,2564312960,8170,8170,8170,8170,0
|
|
20231120,153700,2564312960,8170,8170,8170,8170,0
|
|
20231120,153600,2564312960,8170,8170,8170,8170,0
|
|
20231120,153500,2564312960,8170,8170,8170,8170,1748
|
|
20231120,153400,2564312960,8170,8170,8170,8170,0
|
|
20231120,153300,2564312960,8170,8170,8170,8170,0
|
|
20231120,153200,2564312960,8170,8170,8170,8170,0
|
|
20231120,153100,2564312960,8170,8170,8170,8170,0
|
|
20231120,153000,2564312960,8170,8170,8170,8170,1748
|
|
20231120,152900,2550031800,8170,8170,8170,8170,0
|
|
20231120,152800,2550031800,8170,8170,8170,8170,0
|
|
20231120,152700,2550031800,8170,8170,8170,8170,0
|
|
20231120,152600,2550031800,8170,8170,8170,8170,0
|
|
20231120,152500,2550031800,8170,8170,8170,8170,0
|
|
20231120,152400,2550031800,8170,8170,8170,8170,0
|
|
20231120,152300,2550031800,8170,8170,8170,8170,0
|
|
20231120,152200,2550031800,8170,8170,8170,8170,0
|
|
20231120,152100,2550031800,8170,8170,8170,8170,0
|
|
20231120,152000,2550031800,8170,8170,8170,8170,0
|
|
20231120,151900,2550031800,8170,8180,8180,8170,325
|
|
20231120,151800,2547376530,8180,8180,8180,8180,1
|
|
20231120,151700,2547368350,8170,8170,8180,8170,927
|
|
20231120,151600,2539785630,8180,8180,8180,8180,227
|
|
20231120,151500,2537928770,8180,8180,8180,8180,632
|
|
20231120,151400,2532759010,8180,8180,8180,8180,227
|
|
20231120,151300,2530902150,8180,8170,8180,8160,452
|
|
20231120,151200,2527207130,8170,8170,8170,8170,10
|
|
20231120,151100,2527125430,8180,8170,8180,8160,508
|
|
20231120,151000,2522975050,8170,8170,8170,8170,122
|
|
20231120,150900,2521978310,8180,8190,8190,8180,1377
|
|
20231120,150800,2510712180,8190,8180,8190,8180,444
|
|
20231120,150700,2507077830,8180,8190,8190,8180,121
|
|
20231120,150600,2506087090,8190,8190,8190,8190,542
|
|
20231120,150500,2501648110,8180,8190,8190,8180,594
|
|
20231120,150400,2496786880,8180,8190,8190,8180,460
|
|
20231120,150300,2493021800,8180,8180,8190,8170,2236
|
|
20231120,150200,2474730320,8170,8150,8180,8150,650
|
|
20231120,150100,2469419790,8150,8180,8180,8150,54
|
|
20231120,150000,2468979640,8180,8150,8180,8150,8
|
|
20231120,145900,2468914380,8130,8170,8170,8130,5016
|
|
20231120,145800,2428043190,8170,8170,8170,8170,501
|
|
20231120,145700,2423950020,8180,8170,8180,8170,1123
|
|
20231120,145600,2414775060,8180,8180,8180,8180,0
|
|
20231120,145500,2414775060,8180,8210,8210,8180,810
|
|
20231120,145400,2408149070,8210,8190,8210,8190,1236
|
|
20231120,145300,2398013810,8200,8180,8200,8180,735
|
|
20231120,145200,2391989600,8200,8200,8200,8200,168
|
|
20231120,145100,2390612000,8200,8200,8200,8180,1215
|
|
20231120,145000,2380665110,8200,8180,8200,8180,246
|
|
20231120,144900,2378648290,8200,8200,8200,8200,3
|
|
20231120,144800,2378623690,8200,8200,8200,8200,15
|
|
20231120,144700,2378500690,8210,8210,8210,8190,1571
|
|
20231120,144600,2365617540,8210,8210,8210,8210,232
|
|
20231120,144500,2363712820,8210,8210,8210,8210,227
|
|
20231120,144400,2361849150,8210,8200,8210,8200,248
|
|
20231120,144300,2359813080,8210,8210,8210,8200,454
|
|
20231120,144200,2356086940,8210,8200,8210,8200,227
|
|
20231120,144100,2354223610,8210,8200,8210,8200,227
|
|
20231120,144000,2352360770,8210,8210,8210,8210,294
|
|
20231120,143900,2349947030,8210,8210,8210,8210,228
|
|
20231120,143800,2348075150,8200,8210,8210,8200,395
|
|
20231120,143700,2344832810,8200,8200,8210,8200,817
|
|
20231120,143600,2338131100,8200,8200,8210,8200,241
|
|
20231120,143500,2336154860,8200,8200,8200,8200,192
|
|
20231120,143400,2334580460,8200,8200,8210,8190,538
|
|
20231120,143300,2330171600,8200,8200,8200,8190,146
|
|
20231120,143200,2328974410,8210,8200,8210,8190,257
|
|
20231120,143100,2326864990,8210,8210,8210,8190,544
|
|
20231120,143000,2322400150,8190,8190,8190,8190,208
|
|
20231120,142900,2320696630,8190,8190,8190,8190,227
|
|
20231120,142800,2318837500,8190,8180,8190,8180,243
|
|
20231120,142700,2316847490,8210,8210,8210,8210,0
|
|
20231120,142600,2316847490,8210,8180,8210,8180,56
|
|
20231120,142500,2316388990,8210,8210,8210,8180,954
|
|
20231120,142400,2308564200,8210,8200,8210,8200,643
|
|
20231120,142300,2303286050,8200,8200,8200,8200,53
|
|
20231120,142200,2302851450,8200,8200,8200,8200,227
|
|
20231120,142100,2300990050,8200,8190,8200,8190,150
|
|
20231120,142000,2299760420,8190,8190,8200,8190,111
|
|
20231120,141900,2298851320,8190,8200,8200,8190,734
|
|
20231120,141800,2292832550,8210,8210,8210,8210,373
|
|
20231120,141700,2289770220,8200,8210,8210,8200,362
|
|
20231120,141600,2286799400,8210,8210,8210,8210,227
|
|
20231120,141500,2284935730,8210,8200,8210,8200,454
|
|
20231120,141400,2281209090,8200,8200,8200,8200,237
|
|
20231120,141300,2279265690,8200,8200,8200,8200,312
|
|
20231120,141200,2276707290,8200,8200,8200,8200,228
|
|
20231120,141100,2274837690,8200,8200,8200,8200,499
|
|
20231120,141000,2270745890,8200,8200,8200,8200,161
|
|
20231120,140900,2269425690,8200,8200,8200,8200,2
|
|
20231120,140800,2269409290,8200,8190,8200,8190,575
|
|
20231120,140700,2264697770,8190,8190,8190,8190,145
|
|
20231120,140600,2263510220,8190,8190,8190,8190,1101
|
|
20231120,140500,2254493030,8200,8200,8200,8200,454
|
|
20231120,140400,2250770230,8190,8190,8190,8190,2
|
|
20231120,140300,2250753850,8180,8180,8180,8180,1
|
|
20231120,140200,2250745670,8180,8180,8180,8180,553
|
|
20231120,140100,2246222130,8200,8200,8200,8200,2
|
|
20231120,140000,2246205730,8180,8180,8180,8180,375
|
|
20231120,135900,2243138230,8180,8210,8210,8180,1168
|
|
20231120,135800,2233561580,8210,8210,8210,8210,238
|
|
20231120,135700,2231607600,8220,8220,8220,8220,15
|
|
20231120,135600,2231484300,8220,8220,8220,8220,227
|
|
20231120,135500,2229618360,8220,8220,8220,8210,764
|
|
20231120,135400,2223340550,8210,8210,8210,8210,145
|
|
20231120,135300,2222150100,8210,8210,8210,8210,230
|
|
20231120,135200,2220261800,8210,8200,8210,8200,380
|
|
20231120,135100,2217143520,8210,8210,8210,8210,53
|
|
20231120,135000,2216708390,8210,8200,8210,8190,702
|
|
20231120,134900,2210953110,8210,8220,8220,8210,1020
|
|
20231120,134800,2202576610,8220,8220,8220,8220,277
|
|
20231120,134700,2200299670,8220,8220,8220,8220,443
|
|
20231120,134600,2196658210,8220,8220,8220,8220,459
|
|
20231120,134500,2192885230,8220,8220,8220,8220,203
|
|
20231120,134400,2191216570,8220,8220,8220,8220,536
|
|
20231120,134300,2186810650,8220,8220,8220,8210,1214
|
|
20231120,134200,2176832140,8210,8210,8220,8200,246
|
|
20231120,134100,2174812470,8210,8210,8210,8210,227
|
|
20231120,134000,2172948800,8200,8200,8200,8200,193
|
|
20231120,133900,2171366200,8200,8200,8200,8190,1366
|
|
20231120,133800,2160165400,8200,8190,8200,8190,450
|
|
20231120,133700,2156478150,8190,8190,8190,8190,107
|
|
20231120,133600,2155601820,8200,8190,8200,8180,1124
|
|
20231120,133500,2146396330,8190,8200,8200,8190,274
|
|
20231120,133400,2144149700,8210,8210,8210,8210,31
|
|
20231120,133300,2143895190,8210,8200,8210,8190,591
|
|
20231120,133200,2139050460,8200,8210,8210,8200,1390
|
|
20231120,133100,2127644650,8220,8210,8220,8210,291
|
|
20231120,133000,2125254930,8210,8200,8210,8190,723
|
|
20231120,132900,2119327130,8200,8210,8210,8200,2429
|
|
20231120,132800,2099409310,8210,8210,8220,8210,613
|
|
20231120,132700,2094376450,8220,8220,8220,8210,836
|
|
20231120,132600,2087512130,8220,8220,8220,8210,566
|
|
20231120,132500,2082859670,8220,8210,8220,8210,315
|
|
20231120,132400,2080270610,8210,8210,8210,8210,201
|
|
20231120,132300,2078620400,8210,8230,8230,8210,959
|
|
20231120,132200,2070739260,8230,8230,8230,8220,153
|
|
20231120,132100,2069480720,8230,8220,8230,8220,960
|
|
20231120,132000,2061587140,8230,8230,8230,8220,659
|
|
20231120,131900,2056164460,8220,8220,8230,8220,1323
|
|
20231120,131800,2045289390,8210,8220,8220,8210,736
|
|
20231120,131700,2039239480,8220,8210,8220,8210,456
|
|
20231120,131600,2035495590,8210,8210,8220,8210,594
|
|
20231120,131500,2030615470,8220,8210,8220,8210,578
|
|
20231120,131400,2025870060,8220,8220,8220,8220,137
|
|
20231120,131300,2024743920,8220,8220,8230,8210,1843
|
|
20231120,131200,2009590340,8230,8230,8230,8230,2740
|
|
20231120,131100,1987040140,8230,8210,8230,8210,6631
|
|
20231120,131000,1932531950,8210,8220,8220,8210,265
|
|
20231120,130900,1930356280,8220,8220,8220,8220,2
|
|
20231120,130800,1930339840,8210,8220,8220,8210,1312
|
|
20231120,130700,1919567450,8220,8220,8220,8210,652
|
|
20231120,130600,1914208130,8220,8220,8220,8200,365
|
|
20231120,130500,1911208110,8220,8220,8220,8200,1326
|
|
20231120,130400,1900323930,8220,8220,8220,8210,244
|
|
20231120,130300,1898318750,8220,8200,8220,8200,1952
|
|
20231120,130200,1882300460,8210,8210,8210,8210,236
|
|
20231120,130100,1880362900,8210,8210,8210,8200,787
|
|
20231120,130000,1873904100,8210,8220,8220,8210,638
|
|
20231120,125900,1868662080,8220,8210,8220,8210,1056
|
|
20231120,125800,1859992160,8210,8200,8210,8200,539
|
|
20231120,125700,1855571250,8200,8200,8200,8200,475
|
|
20231120,125600,1851676250,8200,8200,8200,8190,430
|
|
20231120,125500,1848152420,8200,8200,8200,8200,5
|
|
20231120,125400,1848111420,8210,8190,8220,8190,510
|
|
20231120,125300,1843925320,8210,8190,8220,8190,527
|
|
20231120,125200,1839603270,8220,8220,8220,8220,114
|
|
20231120,125100,1838666190,8220,8200,8220,8190,2889
|
|
20231120,125000,1814945920,8190,8190,8200,8190,545
|
|
20231120,124900,1810480100,8150,8200,8200,8150,458
|
|
20231120,124800,1806730590,8190,8180,8190,8180,668
|
|
20231120,124700,1801263130,8180,8200,8200,8180,684
|
|
20231120,124600,1795663450,8180,8190,8200,8180,967
|
|
20231120,124500,1787741780,8190,8180,8190,8180,312
|
|
20231120,124400,1785189570,8180,8150,8190,8150,257
|
|
20231120,124300,1783088110,8180,8180,8180,8180,4
|
|
20231120,124200,1783055390,8180,8180,8180,8180,0
|
|
20231120,124100,1783055390,8180,8160,8180,8140,1121
|
|
20231120,124000,1773909860,8150,8190,8190,8150,1942
|
|
20231120,123900,1758063690,8200,8220,8220,8190,1565
|
|
20231120,123800,1745215810,8220,8220,8220,8220,377
|
|
20231120,123700,1742116870,8220,8200,8220,8200,1879
|
|
20231120,123600,1726678290,8210,8210,8220,8200,503
|
|
20231120,123500,1722548640,8220,8210,8220,8210,1062
|
|
20231120,123400,1713820460,8220,8190,8220,8190,7545
|
|
20231120,123300,1651951700,8180,8170,8190,8170,838
|
|
20231120,123200,1645097580,8190,8190,8190,8190,470
|
|
20231120,123100,1641248280,8190,8190,8190,8190,286
|
|
20231120,123000,1638905940,8180,8180,8180,8180,151
|
|
20231120,122900,1637670760,8180,8180,8180,8170,8
|
|
20231120,122800,1637605350,8190,8190,8200,8170,945
|
|
20231120,122700,1629881610,8190,8200,8200,8170,742
|
|
20231120,122600,1623801800,8200,8200,8200,8190,1282
|
|
20231120,122500,1613299890,8190,8190,8200,8190,386
|
|
20231120,122400,1610138440,8200,8200,8200,8170,73
|
|
20231120,122300,1609541380,8200,8200,8210,8200,1248
|
|
20231120,122200,1599307770,8200,8210,8210,8190,1235
|
|
20231120,122100,1589175860,8210,8180,8210,8180,11835
|
|
20231120,122000,1492241400,8180,8170,8180,8170,542
|
|
20231120,121900,1487810980,8180,8160,8180,8160,556
|
|
20231120,121800,1483264290,8180,8180,8180,8180,227
|
|
20231120,121700,1481407430,8180,8170,8180,8160,1972
|
|
20231120,121600,1465296180,8170,8170,8170,8160,516
|
|
20231120,121500,1461082720,8170,8160,8170,8160,178
|
|
20231120,121400,1459630180,8160,8150,8170,8150,177
|
|
20231120,121300,1458185770,8160,8160,8160,8160,1
|
|
20231120,121200,1458177610,8150,8170,8170,8150,1394
|
|
20231120,121100,1446794630,8180,8170,8180,8170,372
|
|
20231120,121000,1443751780,8180,8160,8180,8160,3055
|
|
20231120,120900,1418810730,8150,8150,8150,8140,519
|
|
20231120,120800,1414585000,8160,8160,8160,8160,8
|
|
20231120,120700,1414519720,8160,8160,8160,8160,1315
|
|
20231120,120600,1403789320,8160,8160,8160,8160,414
|
|
20231120,120500,1400411080,8160,8160,8160,8160,331
|
|
20231120,120400,1397710120,8160,8160,8160,8160,11
|
|
20231120,120300,1397620360,8130,8150,8150,8130,580
|
|
20231120,120200,1392898770,8150,8150,8150,8150,100
|
|
20231120,120100,1392083770,8140,8140,8150,8140,681
|
|
20231120,120000,1386539800,8140,8140,8140,8140,93
|
|
20231120,115900,1385782780,8150,8150,8150,8150,29
|
|
20231120,115800,1385546430,8150,8160,8160,8150,414
|
|
20231120,115700,1382172120,8160,8160,8160,8160,522
|
|
20231120,115600,1377912600,8150,8150,8160,8150,27
|
|
20231120,115500,1377692430,8150,8140,8160,8140,1777
|
|
20231120,115400,1363193190,8170,8120,8170,8120,6980
|
|
20231120,115300,1306346040,8130,8110,8130,8100,2805
|
|
20231120,115200,1283600930,8120,8130,8130,8120,152
|
|
20231120,115100,1282366680,8120,8130,8130,8120,103
|
|
20231120,115000,1281529300,8130,8120,8130,8120,2243
|
|
20231120,114900,1263316130,8120,8110,8120,8110,1234
|
|
20231120,114800,1253307160,8110,8070,8110,8070,2912
|
|
20231120,114700,1229788970,8070,8080,8080,8070,143
|
|
20231120,114600,1228633670,8120,8120,8120,8120,0
|
|
20231120,114500,1228633670,8120,8110,8120,8070,1349
|
|
20231120,114400,1217703030,8070,8070,8070,8070,49
|
|
20231120,114300,1217307600,8110,8110,8110,8110,76
|
|
20231120,114200,1216691240,8110,8110,8110,8110,298
|
|
20231120,114100,1214274460,8110,8110,8110,8080,313
|
|
20231120,114000,1211740230,8120,8120,8120,8120,0
|
|
20231120,113900,1211740230,8120,8110,8120,8080,1471
|
|
20231120,113800,1199820070,8110,8110,8110,8100,501
|
|
20231120,113700,1195758960,8110,8100,8110,8100,552
|
|
20231120,113600,1191287640,8110,8110,8110,8110,61
|
|
20231120,113500,1190792930,8110,8110,8110,8110,100
|
|
20231120,113400,1189981930,8110,8110,8110,8110,100
|
|
20231120,113300,1189170930,8110,8110,8110,8110,55
|
|
20231120,113200,1188724880,8110,8090,8110,8090,186
|
|
20231120,113100,1187219480,8100,8090,8100,8090,536
|
|
20231120,113000,1182878110,8090,8090,8090,8090,458
|
|
20231120,112900,1179172890,8090,8090,8090,8090,173
|
|
20231120,112800,1177773320,8090,8070,8090,8070,412
|
|
20231120,112700,1174440260,8080,8080,8080,8080,112
|
|
20231120,112600,1173535300,8090,8090,8090,8090,277
|
|
20231120,112500,1171294370,8090,8090,8090,8090,50
|
|
20231120,112400,1170889870,8090,8090,8090,8090,0
|
|
20231120,112300,1170889870,8090,8090,8090,8090,0
|
|
20231120,112200,1170889870,8090,8070,8090,8070,17
|
|
20231120,112100,1170752580,8070,8070,8070,8070,0
|
|
20231120,112000,1170752580,8070,8070,8070,8070,1
|
|
20231120,111900,1170744510,8090,8090,8090,8090,0
|
|
20231120,111800,1170744510,8090,8070,8090,8070,587
|
|
20231120,111700,1166007240,8070,8070,8070,8070,0
|
|
20231120,111600,1166007240,8070,8070,8070,8070,88
|
|
20231120,111500,1165297080,8070,8080,8080,8070,325
|
|
20231120,111400,1162671200,8090,8090,8090,8090,0
|
|
20231120,111300,1162671200,8090,8090,8090,8090,91
|
|
20231120,111200,1161935010,8090,8090,8090,8090,0
|
|
20231120,111100,1161935010,8090,8090,8090,8090,0
|
|
20231120,111000,1161935010,8090,8090,8090,8080,73
|
|
20231120,110900,1161344680,8060,8060,8060,8060,1
|
|
20231120,110800,1161336620,8090,8070,8090,8070,236
|
|
20231120,110700,1159432040,8070,8080,8090,8070,175
|
|
20231120,110600,1158018020,8090,8070,8090,8070,113
|
|
20231120,110500,1157103980,8060,8090,8090,8060,72
|
|
20231120,110400,1156521530,8090,8090,8090,8090,10
|
|
20231120,110300,1156440630,8090,8090,8090,8090,13
|
|
20231120,110200,1156335460,8090,8090,8090,8090,2
|
|
20231120,110100,1156319280,8090,8090,8090,8090,2
|
|
20231120,110000,1156303100,8090,8090,8090,8090,300
|
|
20231120,105900,1153876100,8090,8090,8090,8090,0
|
|
20231120,105800,1153876100,8090,8060,8090,8040,1457
|
|
20231120,105700,1142126310,8060,8030,8060,8030,191
|
|
20231120,105600,1140592250,8060,8060,8060,8060,169
|
|
20231120,105500,1139230110,8060,8060,8060,8060,1
|
|
20231120,105400,1139222050,8030,8060,8060,8030,17
|
|
20231120,105300,1139085180,8070,8060,8070,8040,114
|
|
20231120,105200,1138165870,8000,8020,8020,8000,10056
|
|
20231120,105100,1057708670,8070,8070,8070,8070,0
|
|
20231120,105000,1057708670,8070,8050,8070,8020,4538
|
|
20231120,104900,1021282100,8070,8070,8070,8070,210
|
|
20231120,104800,1019587400,8060,8060,8060,8050,408
|
|
20231120,104700,1016300420,8050,8050,8060,8050,621
|
|
20231120,104600,1011301360,8050,8060,8060,8050,844
|
|
20231120,104500,1004506360,8070,8070,8070,8070,50
|
|
20231120,104400,1004102860,8090,8050,8090,8050,131
|
|
20231120,104300,1003047870,8050,8070,8090,8050,2023
|
|
20231120,104200,986750990,8080,8080,8080,8080,86
|
|
20231120,104100,986056110,8080,8070,8080,8070,36
|
|
20231120,104000,985765350,8090,8090,8090,8090,0
|
|
20231120,103900,985765350,8090,8090,8090,8090,0
|
|
20231120,103800,985765350,8090,8090,8090,8090,0
|
|
20231120,103700,985765350,8090,8070,8090,8070,15
|
|
20231120,103600,985644200,8090,8080,8090,8080,33
|
|
20231120,103500,985377240,8080,8060,8080,8060,571
|
|
20231120,103400,980763660,8080,8080,8080,8080,0
|
|
20231120,103300,980763660,8080,8070,8080,8060,2653
|
|
20231120,103200,959379160,8080,8060,8080,8060,16
|
|
20231120,103100,959250120,8080,8070,8080,8060,62
|
|
20231120,103000,958750330,8080,8080,8080,8080,0
|
|
20231120,102900,958750330,8080,8080,8080,8080,3
|
|
20231120,102800,958726090,8060,8070,8080,8060,273
|
|
20231120,102700,956522540,8080,8050,8080,8050,286
|
|
20231120,102600,954215280,8100,8100,8100,8100,0
|
|
20231120,102500,954215280,8100,8060,8100,8040,2019
|
|
20231120,102400,937965700,8060,8070,8070,8060,371
|
|
20231120,102300,934972240,8110,8110,8110,8110,35
|
|
20231120,102200,934688390,8110,8110,8110,8110,0
|
|
20231120,102100,934688390,8110,8060,8110,8060,80
|
|
20231120,102000,934043440,8120,8120,8120,8060,207
|
|
20231120,101900,932362780,8060,8120,8120,8060,1372
|
|
20231120,101800,921284420,8090,8120,8120,8090,696
|
|
20231120,101700,915652220,8120,8120,8120,8120,14
|
|
20231120,101600,915538540,8120,8120,8120,8120,0
|
|
20231120,101500,915538540,8120,8120,8120,8120,0
|
|
20231120,101400,915538540,8120,8090,8120,8090,574
|
|
20231120,101300,910883610,8110,8080,8110,8080,56
|
|
20231120,101200,910430950,8110,8110,8110,8080,706
|
|
20231120,101100,904711320,8110,8080,8110,8080,12
|
|
20231120,101000,904614180,8110,8120,8120,8110,1002
|
|
20231120,100900,896487940,8080,8120,8120,8080,1515
|
|
20231120,100800,884209520,8110,8110,8110,8110,12
|
|
20231120,100700,884112200,8140,8130,8140,8130,153
|
|
20231120,100600,882868040,8130,8130,8130,8130,8
|
|
20231120,100500,882803000,8140,8140,8140,8140,0
|
|
20231120,100400,882803000,8140,8140,8140,8140,17
|
|
20231120,100300,882664620,8140,8120,8140,8110,526
|
|
20231120,100200,878388280,8130,8120,8130,8110,795
|
|
20231120,100100,871934650,8120,8130,8140,8120,426
|
|
20231120,100000,868472220,8130,8120,8130,8120,263
|
|
20231120,095900,866336080,8150,8150,8150,8150,107
|
|
20231120,095800,865464030,8160,8140,8160,8120,449
|
|
20231120,095700,861813830,8150,8160,8160,8140,114
|
|
20231120,095600,860885240,8160,8160,8160,8160,111
|
|
20231120,095500,859979480,8170,8160,8170,8150,362
|
|
20231120,095400,857026500,8170,8160,8170,8160,875
|
|
20231120,095300,849879820,8170,8160,8180,8160,3451
|
|
20231120,095200,821687560,8150,8140,8150,8140,268
|
|
20231120,095100,819504000,8150,8160,8160,8130,996
|
|
20231120,095000,811383600,8130,8150,8160,8130,256
|
|
20231120,094900,809296600,8140,8160,8160,8140,1212
|
|
20231120,094800,799426750,8160,8140,8160,8130,742
|
|
20231120,094700,793392510,8150,8170,8180,8150,4023
|
|
20231120,094600,760563560,8170,8160,8190,8160,1331
|
|
20231120,094500,749694060,8190,8180,8200,8160,5704
|
|
20231120,094400,702967180,8180,8170,8180,8150,5946
|
|
20231120,094300,654410840,8150,8140,8220,8130,14359
|
|
20231120,094200,536885570,8130,8140,8160,8130,4920
|
|
20231120,094100,496808860,8130,8110,8150,8100,12764
|
|
20231120,094000,393213370,8110,8100,8110,8080,7712
|
|
20231120,093900,330713000,8100,8090,8100,8080,2819
|
|
20231120,093800,307899440,8090,8110,8110,8090,1647
|
|
20231120,093700,294550140,8110,8050,8110,8050,11287
|
|
20231120,093600,203262460,8050,8050,8050,8050,404
|
|
20231120,093500,200010260,8060,8050,8060,8050,106
|
|
20231120,093400,199156950,8070,8070,8070,8070,0
|
|
20231120,093300,199156950,8070,8070,8070,8070,1724
|
|
20231120,093200,185244270,8060,8010,8060,8000,4104
|
|
20231120,093100,152208140,8030,8030,8030,8030,0
|
|
20231120,093000,152208140,8030,8030,8030,8030,0
|
|
20231120,092900,152208140,8030,8040,8040,8030,549
|
|
20231120,092800,147795180,8040,8030,8040,8030,978
|
|
20231120,092700,139932070,8040,8000,8040,8000,135
|
|
20231120,092600,138850270,7990,8000,8040,7990,171
|
|
20231120,092500,137479710,8000,8040,8040,8000,118
|
|
20231120,092400,136534910,8040,7990,8040,7990,817
|
|
20231120,092300,129967530,7990,8040,8040,7990,16
|
|
20231120,092200,129839170,8060,8020,8060,8020,2682
|
|
20231120,092100,108276650,7990,7990,7990,7990,259
|
|
20231120,092000,106207240,8020,8020,8020,8020,0
|
|
20231120,091900,106207240,8020,8000,8020,7990,741
|
|
20231120,091800,100279170,8010,8010,8020,8010,126
|
|
20231120,091700,99269530,8020,8020,8020,8020,3
|
|
20231120,091600,99245470,8020,8010,8040,8010,198
|
|
20231120,091500,97656590,8050,8050,8050,8050,126
|
|
20231120,091400,96642290,8050,8000,8050,8000,6326
|
|
20231120,091300,45828120,8000,8000,8000,7980,265
|
|
20231120,091200,43713160,8000,7980,8000,7980,442
|
|
20231120,091100,40180110,7980,7970,7980,7970,11
|
|
20231120,091000,40092380,7970,7980,7980,7970,22
|
|
20231120,090900,39916950,7980,7980,7980,7970,655
|
|
20231120,090800,34691550,7980,7980,7980,7980,110
|
|
20231120,090700,33813750,7980,7960,7980,7960,15
|
|
20231120,090600,33694290,7980,7980,7980,7980,35
|
|
20231120,090500,33414990,7960,7960,7960,7960,0
|
|
20231120,090400,33414990,7960,7970,7970,7960,319
|
|
20231120,090300,30875740,7980,7980,7980,7980,868
|
|
20231120,090200,23949100,7980,7970,7980,7970,1269
|
|
20231120,090100,13827340,7970,7960,7970,7960,425
|
|
20231120,090000,10440380,7970,7970,7970,7960,1310
|