603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,190000,4602731490,8250,8250,8250,8250,9771
|
|
20231128,185900,4602731490,8250,8250,8250,8250,0
|
|
20231128,185800,4602731490,8250,8250,8250,8250,0
|
|
20231128,185700,4602731490,8250,8250,8250,8250,0
|
|
20231128,185600,4602731490,8250,8250,8250,8250,0
|
|
20231128,185500,4602731490,8250,8250,8250,8250,0
|
|
20231128,185400,4602731490,8250,8250,8250,8250,0
|
|
20231128,185300,4602731490,8250,8250,8250,8250,0
|
|
20231128,185200,4602731490,8250,8250,8250,8250,0
|
|
20231128,185100,4602731490,8250,8250,8250,8250,0
|
|
20231128,185000,4602731490,8250,8250,8250,8250,0
|
|
20231128,184900,4602731490,8250,8250,8250,8250,0
|
|
20231128,184800,4602731490,8250,8250,8250,8250,0
|
|
20231128,184700,4602731490,8250,8250,8250,8250,0
|
|
20231128,184600,4602731490,8250,8250,8250,8250,0
|
|
20231128,184500,4602731490,8250,8250,8250,8250,0
|
|
20231128,184400,4602731490,8250,8250,8250,8250,0
|
|
20231128,184300,4602731490,8250,8250,8250,8250,0
|
|
20231128,184200,4602731490,8250,8250,8250,8250,0
|
|
20231128,184100,4602731490,8250,8250,8250,8250,0
|
|
20231128,184000,4602731490,8250,8250,8250,8250,0
|
|
20231128,183900,4602731490,8250,8250,8250,8250,0
|
|
20231128,183800,4602731490,8250,8250,8250,8250,0
|
|
20231128,183700,4602731490,8250,8250,8250,8250,0
|
|
20231128,183600,4602731490,8250,8250,8250,8250,0
|
|
20231128,183500,4602731490,8250,8250,8250,8250,0
|
|
20231128,183400,4602731490,8250,8250,8250,8250,0
|
|
20231128,183300,4602731490,8250,8250,8250,8250,0
|
|
20231128,183200,4602731490,8250,8250,8250,8250,0
|
|
20231128,183100,4602731490,8250,8250,8250,8250,0
|
|
20231128,183000,4602731490,8250,8250,8250,8250,9771
|
|
20231128,182900,4602731490,8250,8250,8250,8250,0
|
|
20231128,182800,4602731490,8250,8250,8250,8250,0
|
|
20231128,182700,4602731490,8250,8250,8250,8250,0
|
|
20231128,182600,4602731490,8250,8250,8250,8250,0
|
|
20231128,182500,4602731490,8250,8250,8250,8250,0
|
|
20231128,182400,4602731490,8250,8250,8250,8250,0
|
|
20231128,182300,4602731490,8250,8250,8250,8250,0
|
|
20231128,182200,4602731490,8250,8250,8250,8250,0
|
|
20231128,182100,4602731490,8250,8250,8250,8250,0
|
|
20231128,182000,4602731490,8250,8250,8250,8250,0
|
|
20231128,181900,4602731490,8250,8250,8250,8250,0
|
|
20231128,181800,4602731490,8250,8250,8250,8250,0
|
|
20231128,181700,4602731490,8250,8250,8250,8250,0
|
|
20231128,181600,4602731490,8250,8250,8250,8250,0
|
|
20231128,181500,4602731490,8250,8250,8250,8250,0
|
|
20231128,181400,4602731490,8250,8250,8250,8250,0
|
|
20231128,181300,4602731490,8250,8250,8250,8250,0
|
|
20231128,181200,4602731490,8250,8250,8250,8250,0
|
|
20231128,181100,4602731490,8250,8250,8250,8250,0
|
|
20231128,181000,4602731490,8250,8250,8250,8250,0
|
|
20231128,180900,4602731490,8250,8250,8250,8250,0
|
|
20231128,180800,4602731490,8250,8250,8250,8250,0
|
|
20231128,180700,4602731490,8250,8250,8250,8250,0
|
|
20231128,180600,4602731490,8250,8250,8250,8250,0
|
|
20231128,180500,4602731490,8250,8250,8250,8250,0
|
|
20231128,180400,4602731490,8250,8250,8250,8250,0
|
|
20231128,180300,4602731490,8250,8250,8250,8250,0
|
|
20231128,180200,4602731490,8250,8250,8250,8250,0
|
|
20231128,180100,4602731490,8250,8250,8250,8250,0
|
|
20231128,180000,4602731490,8250,8250,8250,8250,9771
|
|
20231128,175900,4602731490,8250,8250,8250,8250,0
|
|
20231128,175800,4602731490,8250,8250,8250,8250,0
|
|
20231128,175700,4602731490,8250,8250,8250,8250,0
|
|
20231128,175600,4602731490,8250,8250,8250,8250,0
|
|
20231128,175500,4602731490,8250,8250,8250,8250,0
|
|
20231128,175400,4602731490,8250,8250,8250,8250,0
|
|
20231128,175300,4602731490,8250,8250,8250,8250,0
|
|
20231128,175200,4602731490,8250,8250,8250,8250,0
|
|
20231128,175100,4602731490,8250,8250,8250,8250,0
|
|
20231128,175000,4602731490,8250,8250,8250,8250,0
|
|
20231128,174900,4602731490,8250,8250,8250,8250,0
|
|
20231128,174800,4602731490,8250,8250,8250,8250,0
|
|
20231128,174700,4602731490,8250,8250,8250,8250,0
|
|
20231128,174600,4602731490,8250,8250,8250,8250,0
|
|
20231128,174500,4602731490,8250,8250,8250,8250,0
|
|
20231128,174400,4602731490,8250,8250,8250,8250,0
|
|
20231128,174300,4602731490,8250,8250,8250,8250,0
|
|
20231128,174200,4602731490,8250,8250,8250,8250,0
|
|
20231128,174100,4602731490,8250,8250,8250,8250,0
|
|
20231128,174000,4602731490,8250,8250,8250,8250,0
|
|
20231128,173900,4602731490,8250,8250,8250,8250,0
|
|
20231128,173800,4602731490,8250,8250,8250,8250,0
|
|
20231128,173700,4602731490,8250,8250,8250,8250,0
|
|
20231128,173600,4602731490,8250,8250,8250,8250,0
|
|
20231128,173500,4602731490,8250,8250,8250,8250,0
|
|
20231128,173400,4602731490,8250,8250,8250,8250,0
|
|
20231128,173300,4602731490,8250,8250,8250,8250,0
|
|
20231128,173200,4602731490,8250,8250,8250,8250,0
|
|
20231128,173100,4602731490,8250,8250,8250,8250,0
|
|
20231128,173000,4602731490,8250,8250,8250,8250,9771
|
|
20231128,172900,4602731490,8250,8250,8250,8250,0
|
|
20231128,172800,4602731490,8250,8250,8250,8250,0
|
|
20231128,172700,4602731490,8250,8250,8250,8250,0
|
|
20231128,172600,4602731490,8250,8250,8250,8250,0
|
|
20231128,172500,4602731490,8250,8250,8250,8250,0
|
|
20231128,172400,4602731490,8250,8250,8250,8250,0
|
|
20231128,172300,4602731490,8250,8250,8250,8250,0
|
|
20231128,172200,4602731490,8250,8250,8250,8250,0
|
|
20231128,172100,4602731490,8250,8250,8250,8250,0
|
|
20231128,172000,4602731490,8250,8250,8250,8250,0
|
|
20231128,171900,4602731490,8250,8250,8250,8250,0
|
|
20231128,171800,4602731490,8250,8250,8250,8250,0
|
|
20231128,171700,4602731490,8250,8250,8250,8250,0
|
|
20231128,171600,4602731490,8250,8250,8250,8250,0
|
|
20231128,171500,4602731490,8250,8250,8250,8250,0
|
|
20231128,171400,4602731490,8250,8250,8250,8250,0
|
|
20231128,171300,4602731490,8250,8250,8250,8250,0
|
|
20231128,171200,4602731490,8250,8250,8250,8250,0
|
|
20231128,171100,4602731490,8250,8250,8250,8250,0
|
|
20231128,171000,4602731490,8250,8250,8250,8250,0
|
|
20231128,170900,4602731490,8250,8250,8250,8250,0
|
|
20231128,170800,4602731490,8250,8250,8250,8250,0
|
|
20231128,170700,4602731490,8250,8250,8250,8250,0
|
|
20231128,170600,4602731490,8250,8250,8250,8250,0
|
|
20231128,170500,4602731490,8250,8250,8250,8250,0
|
|
20231128,170400,4602731490,8250,8250,8250,8250,0
|
|
20231128,170300,4602731490,8250,8250,8250,8250,0
|
|
20231128,170200,4602731490,8250,8250,8250,8250,0
|
|
20231128,170100,4602731490,8250,8250,8250,8250,0
|
|
20231128,170000,4602731490,8250,8250,8250,8250,9771
|
|
20231128,165900,4602731490,8250,8250,8250,8250,0
|
|
20231128,165800,4602731490,8250,8250,8250,8250,0
|
|
20231128,165700,4602731490,8250,8250,8250,8250,0
|
|
20231128,165600,4602731490,8250,8250,8250,8250,0
|
|
20231128,165500,4602731490,8250,8250,8250,8250,0
|
|
20231128,165400,4602731490,8250,8250,8250,8250,0
|
|
20231128,165300,4602731490,8250,8250,8250,8250,0
|
|
20231128,165200,4602731490,8250,8250,8250,8250,0
|
|
20231128,165100,4602731490,8250,8250,8250,8250,0
|
|
20231128,165000,4602731490,8250,8250,8250,8250,0
|
|
20231128,164900,4602731490,8250,8250,8250,8250,0
|
|
20231128,164800,4602731490,8250,8250,8250,8250,0
|
|
20231128,164700,4602731490,8250,8250,8250,8250,0
|
|
20231128,164600,4602731490,8250,8250,8250,8250,0
|
|
20231128,164500,4602731490,8250,8250,8250,8250,0
|
|
20231128,164400,4602731490,8250,8250,8250,8250,0
|
|
20231128,164300,4602731490,8250,8250,8250,8250,0
|
|
20231128,164200,4602731490,8250,8250,8250,8250,0
|
|
20231128,164100,4602731490,8250,8250,8250,8250,0
|
|
20231128,164000,4602731490,8250,8250,8250,8250,0
|
|
20231128,163900,4602731490,8250,8250,8250,8250,0
|
|
20231128,163800,4602731490,8250,8250,8250,8250,0
|
|
20231128,163700,4602731490,8250,8250,8250,8250,0
|
|
20231128,163600,4602731490,8250,8250,8250,8250,0
|
|
20231128,163500,4602731490,8250,8250,8250,8250,0
|
|
20231128,163400,4602731490,8250,8250,8250,8250,0
|
|
20231128,163300,4602731490,8250,8250,8250,8250,0
|
|
20231128,163200,4602731490,8250,8250,8250,8250,0
|
|
20231128,163100,4602731490,8250,8250,8250,8250,0
|
|
20231128,163000,4602731490,8250,8250,8250,8250,9771
|
|
20231128,162900,4602731490,8250,8250,8250,8250,0
|
|
20231128,162800,4602731490,8250,8250,8250,8250,0
|
|
20231128,162700,4602731490,8250,8250,8250,8250,0
|
|
20231128,162600,4602731490,8250,8250,8250,8250,0
|
|
20231128,162500,4602731490,8250,8250,8250,8250,0
|
|
20231128,162400,4602731490,8250,8250,8250,8250,0
|
|
20231128,162300,4602731490,8250,8250,8250,8250,0
|
|
20231128,162200,4602731490,8250,8250,8250,8250,0
|
|
20231128,162100,4602731490,8250,8250,8250,8250,0
|
|
20231128,162000,4602731490,8250,8250,8250,8250,0
|
|
20231128,161900,4602731490,8250,8250,8250,8250,0
|
|
20231128,161800,4602731490,8250,8250,8250,8250,0
|
|
20231128,161700,4602731490,8250,8250,8250,8250,0
|
|
20231128,161600,4602731490,8250,8250,8250,8250,0
|
|
20231128,161500,4602731490,8250,8250,8250,8250,0
|
|
20231128,161400,4602731490,8250,8250,8250,8250,0
|
|
20231128,161300,4602731490,8250,8250,8250,8250,0
|
|
20231128,161200,4602731490,8250,8250,8250,8250,0
|
|
20231128,161100,4602731490,8250,8250,8250,8250,0
|
|
20231128,161000,4602731490,8250,8250,8250,8250,0
|
|
20231128,160900,4602731490,8250,8250,8250,8250,0
|
|
20231128,160800,4602731490,8250,8250,8250,8250,0
|
|
20231128,160700,4602731490,8250,8250,8250,8250,0
|
|
20231128,160600,4602731490,8250,8250,8250,8250,0
|
|
20231128,160500,4602731490,8250,8250,8250,8250,0
|
|
20231128,160400,4602731490,8250,8250,8250,8250,0
|
|
20231128,160300,4602731490,8250,8250,8250,8250,0
|
|
20231128,160200,4602731490,8250,8250,8250,8250,0
|
|
20231128,160100,4602731490,8250,8250,8250,8250,0
|
|
20231128,160000,4602731490,8250,8250,8250,8250,9771
|
|
20231128,155900,4602731490,8250,8250,8250,8250,0
|
|
20231128,155800,4602731490,8250,8250,8250,8250,0
|
|
20231128,155700,4602731490,8250,8250,8250,8250,0
|
|
20231128,155600,4602731490,8250,8250,8250,8250,0
|
|
20231128,155500,4602731490,8250,8250,8250,8250,0
|
|
20231128,155400,4602731490,8250,8250,8250,8250,0
|
|
20231128,155300,4602731490,8250,8250,8250,8250,0
|
|
20231128,155200,4602731490,8250,8250,8250,8250,0
|
|
20231128,155100,4602731490,8250,8250,8250,8250,0
|
|
20231128,155000,4602731490,8250,8250,8250,8250,0
|
|
20231128,154900,4602731490,8250,8250,8250,8250,0
|
|
20231128,154800,4602731490,8250,8250,8250,8250,0
|
|
20231128,154700,4602731490,8250,8250,8250,8250,0
|
|
20231128,154600,4602731490,8250,8250,8250,8250,0
|
|
20231128,154500,4602731490,8250,8250,8250,8250,0
|
|
20231128,154400,4602731490,8250,8250,8250,8250,0
|
|
20231128,154300,4602731490,8250,8250,8250,8250,0
|
|
20231128,154200,4602731490,8250,8250,8250,8250,0
|
|
20231128,154100,4602731490,8250,8250,8250,8250,0
|
|
20231128,154000,4602731490,8250,8250,8250,8250,0
|
|
20231128,153900,4602731490,8250,8250,8250,8250,0
|
|
20231128,153800,4602731490,8250,8250,8250,8250,0
|
|
20231128,153700,4602731490,8250,8250,8250,8250,0
|
|
20231128,153600,4602731490,8250,8250,8250,8250,0
|
|
20231128,153500,4602731490,8250,8250,8250,8250,0
|
|
20231128,153400,4602731490,8250,8250,8250,8250,0
|
|
20231128,153300,4602731490,8250,8250,8250,8250,0
|
|
20231128,153200,4602731490,8250,8250,8250,8250,0
|
|
20231128,153100,4602731490,8250,8250,8250,8250,0
|
|
20231128,153000,4602731490,8250,8250,8250,8250,19542
|
|
20231128,152900,4522120740,8250,8250,8250,8250,0
|
|
20231128,152800,4522120740,8250,8250,8250,8250,0
|
|
20231128,152700,4522120740,8250,8250,8250,8250,0
|
|
20231128,152600,4522120740,8250,8250,8250,8250,0
|
|
20231128,152500,4522120740,8250,8250,8250,8250,0
|
|
20231128,152400,4522120740,8250,8250,8250,8250,0
|
|
20231128,152300,4522120740,8250,8250,8250,8250,0
|
|
20231128,152200,4522120740,8250,8250,8250,8250,0
|
|
20231128,152100,4522120740,8250,8250,8250,8250,0
|
|
20231128,152000,4522120740,8250,8250,8250,8250,0
|
|
20231128,151900,4522120740,8250,8250,8250,8220,5883
|
|
20231128,151800,4473720600,8250,8250,8250,8250,1
|
|
20231128,151700,4473712350,8250,8250,8250,8240,1016
|
|
20231128,151600,4465339810,8240,8240,8250,8240,534
|
|
20231128,151500,4460939440,8250,8250,8250,8250,1283
|
|
20231128,151400,4450354690,8240,8230,8250,8230,3594
|
|
20231128,151300,4420715970,8230,8240,8260,8230,124
|
|
20231128,151200,4419694630,8240,8260,8260,8240,1605
|
|
20231128,151100,4406454310,8250,8230,8260,8230,3669
|
|
20231128,151000,4376191690,8250,8230,8260,8220,10097
|
|
20231128,150900,4293001350,8240,8230,8240,8230,1018
|
|
20231128,150800,4284613140,8230,8250,8250,8230,8396
|
|
20231128,150700,4215430740,8250,8260,8260,8250,2655
|
|
20231128,150600,4193515590,8260,8250,8260,8240,2559
|
|
20231128,150500,4172421550,8260,8260,8260,8250,394
|
|
20231128,150400,4169169380,8260,8260,8260,8260,26
|
|
20231128,150300,4168954620,8260,8260,8260,8250,230
|
|
20231128,150200,4167056720,8240,8240,8240,8240,4038
|
|
20231128,150100,4133783600,8260,8260,8260,8260,58
|
|
20231128,150000,4133304520,8250,8260,8260,8250,83
|
|
20231128,145900,4132619250,8260,8260,8260,8250,81
|
|
20231128,145800,4131950200,8250,8250,8260,8250,1352
|
|
20231128,145700,4120796000,8260,8260,8260,8260,201
|
|
20231128,145600,4119135740,8260,8260,8260,8250,1262
|
|
20231128,145500,4108719840,8260,8260,8260,8250,684
|
|
20231128,145400,4103070400,8260,8260,8260,8260,260
|
|
20231128,145300,4100922800,8260,8260,8260,8260,50
|
|
20231128,145200,4100509800,8260,8260,8260,8260,50
|
|
20231128,145100,4100096800,8260,8260,8260,8260,20
|
|
20231128,145000,4099931600,8260,8250,8260,8250,204
|
|
20231128,144900,4098248400,8260,8260,8260,8250,92
|
|
20231128,144800,4097489000,8260,8250,8270,8250,1094
|
|
20231128,144700,4088462500,8260,8270,8270,8260,330
|
|
20231128,144600,4085736500,8270,8270,8270,8250,300
|
|
20231128,144500,4083256600,8270,8270,8270,8270,1430
|
|
20231128,144400,4071430500,8270,8260,8270,8260,1385
|
|
20231128,144300,4059980430,8260,8250,8260,8250,2640
|
|
20231128,144200,4038179730,8250,8250,8250,8240,1998
|
|
20231128,144100,4021713360,8250,8260,8260,8250,1592
|
|
20231128,144000,4008579160,8250,8260,8260,8250,120
|
|
20231128,143900,4007588960,8260,8260,8260,8260,52
|
|
20231128,143800,4007159440,8260,8250,8260,8250,22
|
|
20231128,143700,4006977740,8260,8250,8260,8250,146
|
|
20231128,143600,4005772980,8250,8270,8270,8250,269
|
|
20231128,143500,4003552930,8270,8270,8270,8260,140
|
|
20231128,143400,4002396130,8270,8260,8270,8260,207
|
|
20231128,143300,4000686110,8270,8270,8270,8270,80
|
|
20231128,143200,4000024510,8260,8240,8270,8240,648
|
|
20231128,143100,3994679990,8260,8250,8260,8240,2219
|
|
20231128,143000,3976371880,8250,8250,8260,8250,882
|
|
20231128,142900,3969095180,8250,8260,8270,8250,1420
|
|
20231128,142800,3957371370,8270,8270,8270,8250,3827
|
|
20231128,142700,3925781930,8260,8270,8280,8260,946
|
|
20231128,142600,3917964150,8270,8270,8280,8270,1210
|
|
20231128,142500,3907956650,8270,8280,8280,8270,61
|
|
20231128,142400,3907451780,8280,8270,8280,8270,366
|
|
20231128,142300,3904424760,8280,8280,8280,8280,21
|
|
20231128,142200,3904250880,8280,8280,8280,8280,35
|
|
20231128,142100,3903961080,8280,8280,8280,8270,51
|
|
20231128,142000,3903538910,8270,8270,8280,8270,2051
|
|
20231128,141900,3886576340,8270,8270,8270,8270,216
|
|
20231128,141800,3884790020,8270,8280,8280,8260,165
|
|
20231128,141700,3883426520,8270,8270,8280,8270,548
|
|
20231128,141600,3878894360,8280,8270,8290,8270,494
|
|
20231128,141500,3874806740,8290,8290,8290,8290,20
|
|
20231128,141400,3874640940,8290,8280,8290,8280,398
|
|
20231128,141300,3871345300,8280,8270,8280,8270,272
|
|
20231128,141200,3869094570,8280,8270,8280,8270,137
|
|
20231128,141100,3867960710,8280,8280,8280,8280,240
|
|
20231128,141000,3865973510,8280,8280,8280,8280,448
|
|
20231128,140900,3862264070,8280,8280,8280,8280,20
|
|
20231128,140800,3862098470,8280,8280,8280,8280,1118
|
|
20231128,140700,3852841430,8280,8280,8280,8280,645
|
|
20231128,140600,3847500830,8270,8270,8280,8270,1611
|
|
20231128,140500,3834177660,8280,8270,8280,8270,40
|
|
20231128,140400,3833846660,8280,8280,8280,8280,40
|
|
20231128,140300,3833515460,8280,8270,8280,8270,45
|
|
20231128,140200,3833143110,8270,8280,8280,8270,70
|
|
20231128,140100,3832564010,8280,8260,8280,8260,152
|
|
20231128,140000,3831308040,8280,8270,8280,8270,170
|
|
20231128,135900,3829901940,8260,8280,8280,8260,36
|
|
20231128,135800,3829604230,8260,8260,8260,8260,0
|
|
20231128,135700,3829604230,8260,8270,8270,8260,2593
|
|
20231128,135600,3808180260,8270,8280,8280,8270,144
|
|
20231128,135500,3806988990,8280,8270,8280,8270,467
|
|
20231128,135400,3803123850,8270,8270,8270,8270,40
|
|
20231128,135300,3802793050,8270,8270,8270,8270,0
|
|
20231128,135200,3802793050,8270,8280,8280,8270,620
|
|
20231128,135100,3797659670,8270,8280,8280,8270,3968
|
|
20231128,135000,3764844300,8270,8270,8270,8270,51
|
|
20231128,134900,3764422530,8280,8280,8280,8280,100
|
|
20231128,134800,3763594530,8280,8270,8280,8270,201
|
|
20231128,134700,3761930310,8280,8270,8280,8270,1584
|
|
20231128,134600,3748820290,8270,8270,8280,8270,1554
|
|
20231128,134500,3735967500,8270,8260,8270,8260,134
|
|
20231128,134400,3734860160,8260,8260,8260,8260,150
|
|
20231128,134300,3733621160,8260,8270,8270,8260,12
|
|
20231128,134200,3733521940,8270,8260,8270,8260,222
|
|
20231128,134100,3731686010,8260,8270,8270,8260,6
|
|
20231128,134000,3731636430,8260,8260,8260,8260,2
|
|
20231128,133900,3731619910,8260,8260,8260,8260,5
|
|
20231128,133800,3731578610,8260,8270,8270,8260,70
|
|
20231128,133700,3731000400,8270,8270,8270,8270,5
|
|
20231128,133600,3730959050,8270,8250,8270,8250,569
|
|
20231128,133500,3726259350,8250,8260,8260,8250,243
|
|
20231128,133400,3724253350,8260,8260,8260,8260,679
|
|
20231128,133300,3718644810,8250,8260,8260,8250,1103
|
|
20231128,133200,3709534040,8260,8260,8260,8260,168
|
|
20231128,133100,3708146360,8270,8250,8270,8250,651
|
|
20231128,133000,3702769520,8250,8250,8250,8250,1551
|
|
20231128,132900,3689973770,8260,8250,8260,8250,402
|
|
20231128,132800,3686657260,8260,8260,8260,8260,308
|
|
20231128,132700,3684113180,8260,8260,8260,8260,417
|
|
20231128,132600,3680668760,8250,8260,8260,8250,514
|
|
20231128,132500,3676423230,8260,8270,8270,8250,757
|
|
20231128,132400,3670170260,8270,8260,8270,8260,700
|
|
20231128,132300,3664387050,8260,8260,8260,8260,0
|
|
20231128,132200,3664387050,8260,8260,8260,8250,992
|
|
20231128,132100,3656197840,8260,8260,8270,8260,993
|
|
20231128,132000,3647995650,8260,8260,8270,8260,668
|
|
20231128,131900,3642476160,8260,8260,8260,8260,928
|
|
20231128,131800,3634810880,8260,8260,8260,8260,0
|
|
20231128,131700,3634810880,8260,8260,8270,8260,23
|
|
20231128,131600,3634620890,8260,8260,8260,8260,534
|
|
20231128,131500,3630210050,8260,8260,8260,8260,499
|
|
20231128,131400,3626088310,8260,8260,8260,8260,65
|
|
20231128,131300,3625551410,8260,8260,8260,8260,1516
|
|
20231128,131200,3613029250,8270,8260,8270,8260,4
|
|
20231128,131100,3612996200,8260,8260,8260,8260,187
|
|
20231128,131000,3611451580,8260,8260,8260,8260,158
|
|
20231128,130900,3610146500,8270,8270,8270,8270,10
|
|
20231128,130800,3610063800,8270,8270,8270,8270,4
|
|
20231128,130700,3610030720,8270,8270,8280,8270,179
|
|
20231128,130600,3608549190,8260,8270,8280,8260,462
|
|
20231128,130500,3604729490,8270,8270,8280,8270,186
|
|
20231128,130400,3603191260,8280,8290,8290,8280,249
|
|
20231128,130300,3601127070,8290,8270,8290,8270,2651
|
|
20231128,130200,3579199590,8270,8270,8290,8270,1630
|
|
20231128,130100,3565703850,8270,8280,8280,8270,34
|
|
20231128,130000,3565422350,8270,8280,8280,8270,2
|
|
20231128,125900,3565405800,8280,8270,8280,8260,413
|
|
20231128,125800,3561990310,8270,8270,8270,8260,550
|
|
20231128,125700,3557442180,8270,8260,8270,8260,511
|
|
20231128,125600,3553221310,8270,8270,8270,8260,340
|
|
20231128,125500,3550412770,8260,8260,8270,8260,172
|
|
20231128,125400,3548991890,8260,8270,8270,8260,245
|
|
20231128,125300,3546965860,8270,8260,8270,8260,2
|
|
20231128,125200,3546949330,8260,8270,8270,8260,541
|
|
20231128,125100,3542480520,8270,8260,8270,8260,3
|
|
20231128,125000,3542455730,8270,8270,8270,8260,78
|
|
20231128,124900,3541811380,8270,8270,8270,8260,1402
|
|
20231128,124800,3530217480,8260,8260,8270,8260,9
|
|
20231128,124700,3530143120,8270,8270,8270,8270,0
|
|
20231128,124600,3530143120,8270,8270,8270,8260,118
|
|
20231128,124500,3529167330,8260,8260,8260,8260,53
|
|
20231128,124400,3528729550,8270,8270,8270,8270,1
|
|
20231128,124300,3528721280,8260,8270,8270,8260,1702
|
|
20231128,124200,3514662650,8260,8270,8270,8260,213
|
|
20231128,124100,3512903250,8260,8280,8280,8260,1969
|
|
20231128,124000,3496638920,8280,8270,8280,8260,2693
|
|
20231128,123900,3474374660,8280,8270,8280,8270,3
|
|
20231128,123800,3474349840,8280,8270,8280,8270,17
|
|
20231128,123700,3474209230,8280,8280,8280,8270,98
|
|
20231128,123600,3473397840,8280,8290,8290,8280,44
|
|
20231128,123500,3473033220,8290,8290,8290,8280,218
|
|
20231128,123400,3471226620,8290,8290,8290,8280,596
|
|
20231128,123300,3466291200,8290,8270,8290,8270,289
|
|
20231128,123200,3463901150,8280,8270,8280,8270,36
|
|
20231128,123100,3463603100,8280,8280,8290,8270,925
|
|
20231128,123000,3455943930,8270,8280,8280,8270,675
|
|
20231128,122900,3450355270,8290,8280,8290,8280,215
|
|
20231128,122800,3448575040,8290,8290,8290,8280,67
|
|
20231128,122700,3448019650,8280,8280,8290,8280,58
|
|
20231128,122600,3447539380,8290,8290,8290,8280,760
|
|
20231128,122500,3441246560,8290,8270,8290,8270,3274
|
|
20231128,122400,3414137850,8270,8270,8280,8270,527
|
|
20231128,122300,3409779550,8280,8270,8280,8270,130
|
|
20231128,122200,3408704440,8280,8270,8280,8270,3
|
|
20231128,122100,3408679620,8280,8280,8280,8280,0
|
|
20231128,122000,3408679620,8280,8280,8280,8270,214
|
|
20231128,121900,3406909820,8270,8270,8270,8270,0
|
|
20231128,121800,3406909820,8270,8270,8270,8270,8
|
|
20231128,121700,3406843660,8270,8280,8280,8270,5
|
|
20231128,121600,3406802280,8270,8270,8270,8270,81
|
|
20231128,121500,3406132410,8270,8270,8270,8270,224
|
|
20231128,121400,3404279930,8270,8270,8270,8270,2105
|
|
20231128,121300,3386871580,8270,8270,8280,8260,453
|
|
20231128,121200,3383124220,8270,8270,8270,8270,315
|
|
20231128,121100,3380519170,8270,8270,8270,8270,585
|
|
20231128,121000,3375681220,8270,8270,8270,8270,7
|
|
20231128,120900,3375623330,8270,8270,8270,8270,0
|
|
20231128,120800,3375623330,8270,8270,8270,8270,518
|
|
20231128,120700,3371339470,8260,8270,8270,8260,1576
|
|
20231128,120600,3358306490,8270,8270,8270,8270,0
|
|
20231128,120500,3358306490,8270,8280,8280,8270,63
|
|
20231128,120400,3357784970,8270,8270,8270,8270,0
|
|
20231128,120300,3357784970,8270,8270,8270,8270,1
|
|
20231128,120200,3357776700,8270,8280,8280,8270,89
|
|
20231128,120100,3357040240,8270,8270,8270,8270,1056
|
|
20231128,120000,3348307120,8280,8280,8280,8270,152
|
|
20231128,115900,3347048630,8280,8280,8280,8270,198
|
|
20231128,115800,3345409280,8280,8280,8280,8270,70
|
|
20231128,115700,3344829720,8280,8280,8280,8270,329
|
|
20231128,115600,3342106180,8280,8280,8280,8270,896
|
|
20231128,115500,3334687770,8290,8270,8290,8270,442
|
|
20231128,115400,3331027990,8270,8270,8280,8270,2656
|
|
20231128,115300,3309037720,8280,8280,8280,8280,0
|
|
20231128,115200,3309037720,8280,8280,8280,8280,0
|
|
20231128,115100,3309037720,8280,8280,8280,8270,9
|
|
20231128,115000,3308963270,8280,8280,8280,8280,0
|
|
20231128,114900,3308963270,8280,8270,8280,8260,1929
|
|
20231128,114800,3293010650,8270,8290,8290,8270,545
|
|
20231128,114700,3288498170,8280,8280,8280,8280,1
|
|
20231128,114600,3288489890,8290,8280,8290,8270,738
|
|
20231128,114500,3282385410,8290,8270,8290,8270,1006
|
|
20231128,114400,3274056130,8280,8280,8290,8270,395
|
|
20231128,114300,3270785290,8290,8270,8290,8270,12
|
|
20231128,114200,3270686030,8290,8280,8290,8270,2042
|
|
20231128,114100,3253785300,8290,8290,8290,8290,1
|
|
20231128,114000,3253777010,8280,8290,8290,8280,903
|
|
20231128,113900,3246295800,8290,8290,8290,8290,1138
|
|
20231128,113800,3236861780,8290,8290,8290,8290,1054
|
|
20231128,113700,3228124120,8290,8290,8300,8290,2705
|
|
20231128,113600,3205699660,8290,8300,8300,8290,117
|
|
20231128,113500,3204728620,8300,8290,8300,8290,26
|
|
20231128,113400,3204512850,8290,8300,8300,8290,364
|
|
20231128,113300,3201491830,8300,8300,8300,8300,1
|
|
20231128,113200,3201483530,8290,8290,8300,8290,820
|
|
20231128,113100,3194680380,8300,8300,8300,8290,1521
|
|
20231128,113000,3182056820,8290,8290,8300,8290,1145
|
|
20231128,112900,3172554840,8290,8290,8300,8290,9897
|
|
20231128,112800,3090427560,8290,8300,8300,8290,4754
|
|
20231128,112700,3050971740,8290,8290,8300,8290,392
|
|
20231128,112600,3047720960,8290,8290,8300,8290,2271
|
|
20231128,112500,3028894360,8290,8300,8300,8290,903
|
|
20231128,112400,3021406890,8290,8290,8300,8290,889
|
|
20231128,112300,3014037060,8290,8290,8290,8290,363
|
|
20231128,112200,3011027790,8300,8290,8300,8290,3
|
|
20231128,112100,3011002910,8290,8290,8300,8290,4455
|
|
20231128,112000,2974030710,8290,8290,8290,8290,644
|
|
20231128,111900,2968691950,8290,8290,8290,8280,3238
|
|
20231128,111800,2941862250,8290,8290,8290,8290,212
|
|
20231128,111700,2940104770,8290,8300,8300,8290,1383
|
|
20231128,111600,2928638160,8290,8290,8300,8290,176
|
|
20231128,111500,2927178610,8290,8300,8300,8290,95
|
|
20231128,111400,2926391050,8290,8280,8290,8280,485
|
|
20231128,111300,2922371460,8290,8290,8290,8280,736
|
|
20231128,111200,2916270640,8290,8290,8290,8290,2
|
|
20231128,111100,2916254060,8280,8290,8290,8280,1869
|
|
20231128,111000,2900760550,8290,8290,8290,8280,128
|
|
20231128,110900,2899699490,8280,8280,8290,8280,889
|
|
20231128,110800,2892330170,8280,8280,8290,8280,1097
|
|
20231128,110700,2883236720,8280,8280,8290,8280,798
|
|
20231128,110600,2876626240,8280,8280,8290,8280,172
|
|
20231128,110500,2875200970,8280,8280,8280,8280,57
|
|
20231128,110400,2874729010,8280,8290,8290,8280,1585
|
|
20231128,110300,2861589730,8290,8280,8300,8280,2118
|
|
20231128,110200,2844031330,8280,8290,8300,8280,2745
|
|
20231128,110100,2821293330,8280,8280,8290,8270,1158
|
|
20231128,110000,2811705320,8280,8280,8280,8280,454
|
|
20231128,105900,2807946200,8280,8270,8290,8270,87
|
|
20231128,105800,2807225250,8270,8270,8290,8270,3654
|
|
20231128,105700,2776954800,8260,8260,8260,8260,22
|
|
20231128,105600,2776773080,8260,8270,8270,8260,238
|
|
20231128,105500,2774805050,8270,8270,8270,8270,106
|
|
20231128,105400,2773928430,8270,8280,8280,8260,40
|
|
20231128,105300,2773597450,8280,8280,8280,8280,2
|
|
20231128,105200,2773580890,8250,8260,8270,8250,4369
|
|
20231128,105100,2737487200,8260,8280,8280,8260,68
|
|
20231128,105000,2736924730,8260,8270,8280,8260,2057
|
|
20231128,104900,2719915020,8270,8280,8280,8270,765
|
|
20231128,104800,2713581660,8270,8270,8270,8270,158
|
|
20231128,104700,2712275000,8270,8270,8280,8270,236
|
|
20231128,104600,2710322080,8280,8280,8280,8270,2177
|
|
20231128,104500,2692308120,8280,8280,8280,8270,457
|
|
20231128,104400,2688524730,8270,8290,8290,8270,526
|
|
20231128,104300,2684164710,8290,8280,8290,8270,1143
|
|
20231128,104200,2674700680,8290,8290,8290,8280,5
|
|
20231128,104100,2674659250,8280,8290,8290,8280,1582
|
|
20231128,104000,2661544820,8290,8280,8300,8270,3510
|
|
20231128,103900,2632433720,8280,8280,8280,8270,1636
|
|
20231128,103800,2618891730,8290,8280,8290,8280,533
|
|
20231128,103700,2614478480,8270,8270,8270,8270,1
|
|
20231128,103600,2614470210,8270,8270,8280,8270,558
|
|
20231128,103500,2609851500,8270,8270,8270,8270,55
|
|
20231128,103400,2609396650,8270,8270,8280,8270,67
|
|
20231128,103300,2608841960,8270,8270,8290,8270,7471
|
|
20231128,103200,2546953740,8270,8280,8280,8270,71
|
|
20231128,103100,2546365930,8270,8270,8270,8270,1454
|
|
20231128,103000,2534341350,8270,8280,8290,8270,1746
|
|
20231128,102900,2519884180,8280,8280,8290,8280,284
|
|
20231128,102800,2517530350,8280,8290,8290,8280,911
|
|
20231128,102700,2509982270,8290,8280,8290,8280,78
|
|
20231128,102600,2509336370,8280,8280,8310,8270,3538
|
|
20231128,102500,2480008010,8280,8300,8300,8280,2703
|
|
20231128,102400,2457580950,8280,8290,8290,8280,1366
|
|
20231128,102300,2446257140,8280,8280,8300,8280,2892
|
|
20231128,102200,2422271340,8290,8290,8300,8290,7103
|
|
20231128,102100,2363348710,8280,8280,8290,8280,3560
|
|
20231128,102000,2333837310,8280,8290,8290,8280,185
|
|
20231128,101900,2332304910,8270,8280,8290,8270,572
|
|
20231128,101800,2327567340,8280,8270,8280,8260,1415
|
|
20231128,101700,2315863320,8270,8270,8280,8260,3227
|
|
20231128,101600,2289148640,8270,8250,8270,8250,4306
|
|
20231128,101500,2253563630,8250,8260,8260,8250,64
|
|
20231128,101400,2253035020,8250,8250,8260,8250,131
|
|
20231128,101300,2251954250,8250,8260,8260,8250,108
|
|
20231128,101200,2251063230,8250,8260,8260,8240,301
|
|
20231128,101100,2248579170,8250,8250,8250,8240,865
|
|
20231128,101000,2241448260,8240,8240,8240,8240,129
|
|
20231128,100900,2240385300,8240,8260,8260,8240,2227
|
|
20231128,100800,2222007840,8250,8250,8250,8250,177
|
|
20231128,100700,2220547590,8250,8250,8260,8250,36
|
|
20231128,100600,2220250490,8240,8240,8250,8240,1423
|
|
20231128,100500,2208519860,8240,8250,8260,8240,860
|
|
20231128,100400,2201424840,8260,8250,8260,8250,340
|
|
20231128,100300,2198617370,8250,8250,8250,8240,589
|
|
20231128,100200,2193758930,8250,8250,8260,8250,2098
|
|
20231128,100100,2176442230,8250,8250,8270,8250,1013
|
|
20231128,100000,2168084940,8250,8260,8270,8250,2838
|
|
20231128,095900,2144644100,8260,8260,8270,8260,2371
|
|
20231128,095800,2125058090,8260,8270,8270,8260,1182
|
|
20231128,095700,2115291760,8260,8280,8280,8260,1877
|
|
20231128,095600,2099767670,8280,8290,8290,8270,1635
|
|
20231128,095500,2086231440,8290,8280,8290,8280,427
|
|
20231128,095400,2082692300,8290,8310,8310,8280,2628
|
|
20231128,095300,2060921840,8310,8300,8310,8290,1417
|
|
20231128,095200,2049160570,8290,8270,8310,8270,18377
|
|
20231128,095100,1896846760,8270,8280,8280,8270,1151
|
|
20231128,095000,1887327980,8270,8280,8290,8270,1438
|
|
20231128,094900,1875422620,8270,8270,8310,8260,11483
|
|
20231128,094800,1780224150,8270,8280,8280,8260,673
|
|
20231128,094700,1774658070,8270,8270,8280,8270,652
|
|
20231128,094600,1769263330,8280,8290,8300,8270,5367
|
|
20231128,094500,1724806520,8290,8240,8310,8230,78486
|
|
20231128,094400,1075213970,8230,8220,8240,8220,996
|
|
20231128,094300,1067016570,8230,8220,8230,8210,1198
|
|
20231128,094200,1057171830,8230,8230,8240,8220,3310
|
|
20231128,094100,1029930850,8240,8230,8240,8220,2694
|
|
20231128,094000,1007747550,8230,8170,8260,8170,57955
|
|
20231128,093900,532433820,8170,8180,8180,8170,6589
|
|
20231128,093800,478601630,8170,8180,8180,8170,382
|
|
20231128,093700,475477610,8180,8170,8180,8170,7
|
|
20231128,093600,475420410,8180,8170,8180,8170,1939
|
|
20231128,093500,459571580,8180,8180,8180,8170,2067
|
|
20231128,093400,442663780,8190,8180,8190,8180,1206
|
|
20231128,093300,432796640,8190,8190,8200,8190,449
|
|
20231128,093200,429116430,8170,8200,8200,8170,1445
|
|
20231128,093100,417293780,8200,8190,8200,8190,137
|
|
20231128,093000,416171010,8190,8190,8190,8190,1069
|
|
20231128,092900,407415900,8190,8180,8190,8170,4707
|
|
20231128,092800,368956590,8190,8190,8190,8170,644
|
|
20231128,092700,363689640,8190,8190,8190,8180,599
|
|
20231128,092600,358788650,8180,8190,8190,8180,70
|
|
20231128,092500,358216040,8190,8200,8200,8190,1912
|
|
20231128,092400,342556640,8200,8200,8200,8190,700
|
|
20231128,092300,336822370,8190,8190,8200,8190,403
|
|
20231128,092200,333521100,8190,8200,8200,8190,343
|
|
20231128,092100,330710820,8200,8210,8210,8200,2372
|
|
20231128,092000,311253510,8210,8200,8210,8200,2116
|
|
20231128,091900,293902150,8210,8200,8210,8200,2162
|
|
20231128,091800,276166620,8200,8200,8200,8200,25
|
|
20231128,091700,275961620,8200,8210,8210,8190,363
|
|
20231128,091600,272988430,8210,8210,8210,8210,100
|
|
20231128,091500,272167430,8210,8210,8210,8210,694
|
|
20231128,091400,266469690,8210,8210,8210,8190,1638
|
|
20231128,091300,253042320,8200,8220,8220,8180,1627
|
|
20231128,091200,239711130,8200,8220,8230,8200,224
|
|
20231128,091100,237872320,8210,8200,8230,8200,5736
|
|
20231128,091000,190757660,8190,8200,8210,8170,2144
|
|
20231128,090900,173201250,8200,8170,8200,8170,9124
|
|
20231128,090800,98479550,8180,8180,8190,8180,356
|
|
20231128,090700,95564490,8180,8170,8190,8150,1916
|
|
20231128,090600,79909260,8170,8150,8170,8150,426
|
|
20231128,090500,76434240,8170,8170,8170,8160,623
|
|
20231128,090400,71349590,8170,8160,8170,8150,2092
|
|
20231128,090300,54278530,8140,8150,8160,8140,1539
|
|
20231128,090200,41747680,8170,8170,8170,8150,1428
|
|
20231128,090100,30083930,8170,8190,8190,8120,2249
|
|
20231128,090000,11789420,8190,8200,8200,8190,1438
|