592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,184900,2958252700,8140,8140,8140,8140,5552
|
|
20231127,184800,2958252700,8140,8140,8140,8140,0
|
|
20231127,184700,2958252700,8140,8140,8140,8140,0
|
|
20231127,184600,2958252700,8140,8140,8140,8140,0
|
|
20231127,184500,2958252700,8140,8140,8140,8140,0
|
|
20231127,184400,2958252700,8140,8140,8140,8140,0
|
|
20231127,184300,2958252700,8140,8140,8140,8140,0
|
|
20231127,184200,2958252700,8140,8140,8140,8140,0
|
|
20231127,184100,2958252700,8140,8140,8140,8140,0
|
|
20231127,184000,2958252700,8140,8140,8140,8140,0
|
|
20231127,183900,2958252700,8140,8140,8140,8140,0
|
|
20231127,183800,2958252700,8140,8140,8140,8140,0
|
|
20231127,183700,2958252700,8140,8140,8140,8140,0
|
|
20231127,183600,2958252700,8140,8140,8140,8140,0
|
|
20231127,183500,2958252700,8140,8140,8140,8140,0
|
|
20231127,183400,2958252700,8140,8140,8140,8140,0
|
|
20231127,183300,2958252700,8140,8140,8140,8140,0
|
|
20231127,183200,2958252700,8140,8140,8140,8140,0
|
|
20231127,183100,2958252700,8140,8140,8140,8140,0
|
|
20231127,183000,2958252700,8140,8140,8140,8140,0
|
|
20231127,182900,2958252700,8140,8140,8140,8140,0
|
|
20231127,182800,2958252700,8140,8140,8140,8140,0
|
|
20231127,182700,2958252700,8140,8140,8140,8140,0
|
|
20231127,182600,2958252700,8140,8140,8140,8140,0
|
|
20231127,182500,2958252700,8140,8140,8140,8140,0
|
|
20231127,182400,2958252700,8140,8140,8140,8140,0
|
|
20231127,182300,2958252700,8140,8140,8140,8140,0
|
|
20231127,182200,2958252700,8140,8140,8140,8140,0
|
|
20231127,182100,2958252700,8140,8140,8140,8140,0
|
|
20231127,182000,2958252700,8140,8140,8140,8140,0
|
|
20231127,181900,2958252700,8140,8140,8140,8140,5552
|
|
20231127,181800,2958252700,8140,8140,8140,8140,0
|
|
20231127,181700,2958252700,8140,8140,8140,8140,0
|
|
20231127,181600,2958252700,8140,8140,8140,8140,0
|
|
20231127,181500,2958252700,8140,8140,8140,8140,0
|
|
20231127,181400,2958252700,8140,8140,8140,8140,0
|
|
20231127,181300,2958252700,8140,8140,8140,8140,0
|
|
20231127,181200,2958252700,8140,8140,8140,8140,0
|
|
20231127,181100,2958252700,8140,8140,8140,8140,0
|
|
20231127,181000,2958252700,8140,8140,8140,8140,0
|
|
20231127,180900,2958252700,8140,8140,8140,8140,0
|
|
20231127,180800,2958252700,8140,8140,8140,8140,0
|
|
20231127,180700,2958252700,8140,8140,8140,8140,0
|
|
20231127,180600,2958252700,8140,8140,8140,8140,0
|
|
20231127,180500,2958252700,8140,8140,8140,8140,0
|
|
20231127,180400,2958252700,8140,8140,8140,8140,0
|
|
20231127,180300,2958252700,8140,8140,8140,8140,0
|
|
20231127,180200,2958252700,8140,8140,8140,8140,0
|
|
20231127,180100,2958252700,8140,8140,8140,8140,0
|
|
20231127,180000,2958252700,8140,8140,8140,8140,0
|
|
20231127,175900,2958252700,8140,8140,8140,8140,0
|
|
20231127,175800,2958252700,8140,8140,8140,8140,0
|
|
20231127,175700,2958252700,8140,8140,8140,8140,0
|
|
20231127,175600,2958252700,8140,8140,8140,8140,0
|
|
20231127,175500,2958252700,8140,8140,8140,8140,0
|
|
20231127,175400,2958252700,8140,8140,8140,8140,0
|
|
20231127,175300,2958252700,8140,8140,8140,8140,0
|
|
20231127,175200,2958252700,8140,8140,8140,8140,0
|
|
20231127,175100,2958252700,8140,8140,8140,8140,0
|
|
20231127,175000,2958252700,8140,8140,8140,8140,0
|
|
20231127,174900,2958252700,8140,8140,8140,8140,5552
|
|
20231127,174800,2958252700,8140,8140,8140,8140,0
|
|
20231127,174700,2958252700,8140,8140,8140,8140,0
|
|
20231127,174600,2958252700,8140,8140,8140,8140,0
|
|
20231127,174500,2958252700,8140,8140,8140,8140,0
|
|
20231127,174400,2958252700,8140,8140,8140,8140,0
|
|
20231127,174300,2958252700,8140,8140,8140,8140,0
|
|
20231127,174200,2958252700,8140,8140,8140,8140,0
|
|
20231127,174100,2958252700,8140,8140,8140,8140,0
|
|
20231127,174000,2958252700,8140,8140,8140,8140,0
|
|
20231127,173900,2958252700,8140,8140,8140,8140,0
|
|
20231127,173800,2958252700,8140,8140,8140,8140,0
|
|
20231127,173700,2958252700,8140,8140,8140,8140,0
|
|
20231127,173600,2958252700,8140,8140,8140,8140,0
|
|
20231127,173500,2958252700,8140,8140,8140,8140,0
|
|
20231127,173400,2958252700,8140,8140,8140,8140,0
|
|
20231127,173300,2958252700,8140,8140,8140,8140,0
|
|
20231127,173200,2958252700,8140,8140,8140,8140,0
|
|
20231127,173100,2958252700,8140,8140,8140,8140,0
|
|
20231127,173000,2958252700,8140,8140,8140,8140,0
|
|
20231127,172900,2958252700,8140,8140,8140,8140,0
|
|
20231127,172800,2958252700,8140,8140,8140,8140,0
|
|
20231127,172700,2958252700,8140,8140,8140,8140,0
|
|
20231127,172600,2958252700,8140,8140,8140,8140,0
|
|
20231127,172500,2958252700,8140,8140,8140,8140,0
|
|
20231127,172400,2958252700,8140,8140,8140,8140,0
|
|
20231127,172300,2958252700,8140,8140,8140,8140,0
|
|
20231127,172200,2958252700,8140,8140,8140,8140,0
|
|
20231127,172100,2958252700,8140,8140,8140,8140,0
|
|
20231127,172000,2958252700,8140,8140,8140,8140,0
|
|
20231127,171900,2958252700,8140,8140,8140,8140,5552
|
|
20231127,171800,2958252700,8140,8140,8140,8140,0
|
|
20231127,171700,2958252700,8140,8140,8140,8140,0
|
|
20231127,171600,2958252700,8140,8140,8140,8140,0
|
|
20231127,171500,2958252700,8140,8140,8140,8140,0
|
|
20231127,171400,2958252700,8140,8140,8140,8140,0
|
|
20231127,171300,2958252700,8140,8140,8140,8140,0
|
|
20231127,171200,2958252700,8140,8140,8140,8140,0
|
|
20231127,171100,2958252700,8140,8140,8140,8140,0
|
|
20231127,171000,2958252700,8140,8140,8140,8140,0
|
|
20231127,170900,2958252700,8140,8140,8140,8140,0
|
|
20231127,170800,2958252700,8140,8140,8140,8140,0
|
|
20231127,170700,2958252700,8140,8140,8140,8140,0
|
|
20231127,170600,2958252700,8140,8140,8140,8140,0
|
|
20231127,170500,2958252700,8140,8140,8140,8140,0
|
|
20231127,170400,2958252700,8140,8140,8140,8140,0
|
|
20231127,170300,2958252700,8140,8140,8140,8140,0
|
|
20231127,170200,2958252700,8140,8140,8140,8140,0
|
|
20231127,170100,2958252700,8140,8140,8140,8140,0
|
|
20231127,170000,2958252700,8140,8140,8140,8140,0
|
|
20231127,165900,2958252700,8140,8140,8140,8140,0
|
|
20231127,165800,2958252700,8140,8140,8140,8140,0
|
|
20231127,165700,2958252700,8140,8140,8140,8140,0
|
|
20231127,165600,2958252700,8140,8140,8140,8140,0
|
|
20231127,165500,2958252700,8140,8140,8140,8140,0
|
|
20231127,165400,2958252700,8140,8140,8140,8140,0
|
|
20231127,165300,2958252700,8140,8140,8140,8140,0
|
|
20231127,165200,2958252700,8140,8140,8140,8140,0
|
|
20231127,165100,2958252700,8140,8140,8140,8140,0
|
|
20231127,165000,2958252700,8140,8140,8140,8140,0
|
|
20231127,164900,2958252700,8140,8140,8140,8140,5552
|
|
20231127,164800,2958252700,8140,8140,8140,8140,0
|
|
20231127,164700,2958252700,8140,8140,8140,8140,0
|
|
20231127,164600,2958252700,8140,8140,8140,8140,0
|
|
20231127,164500,2958252700,8140,8140,8140,8140,0
|
|
20231127,164400,2958252700,8140,8140,8140,8140,0
|
|
20231127,164300,2958252700,8140,8140,8140,8140,0
|
|
20231127,164200,2958252700,8140,8140,8140,8140,0
|
|
20231127,164100,2958252700,8140,8140,8140,8140,0
|
|
20231127,164000,2958252700,8140,8140,8140,8140,0
|
|
20231127,163900,2958252700,8140,8140,8140,8140,0
|
|
20231127,163800,2958252700,8140,8140,8140,8140,0
|
|
20231127,163700,2958252700,8140,8140,8140,8140,0
|
|
20231127,163600,2958252700,8140,8140,8140,8140,0
|
|
20231127,163500,2958252700,8140,8140,8140,8140,0
|
|
20231127,163400,2958252700,8140,8140,8140,8140,0
|
|
20231127,163300,2958252700,8140,8140,8140,8140,0
|
|
20231127,163200,2958252700,8140,8140,8140,8140,0
|
|
20231127,163100,2958252700,8140,8140,8140,8140,0
|
|
20231127,163000,2958252700,8140,8140,8140,8140,0
|
|
20231127,162900,2958252700,8140,8140,8140,8140,0
|
|
20231127,162800,2958252700,8140,8140,8140,8140,0
|
|
20231127,162700,2958252700,8140,8140,8140,8140,0
|
|
20231127,162600,2958252700,8140,8140,8140,8140,0
|
|
20231127,162500,2958252700,8140,8140,8140,8140,0
|
|
20231127,162400,2958252700,8140,8140,8140,8140,0
|
|
20231127,162300,2958252700,8140,8140,8140,8140,0
|
|
20231127,162200,2958252700,8140,8140,8140,8140,0
|
|
20231127,162100,2958252700,8140,8140,8140,8140,0
|
|
20231127,162000,2958252700,8140,8140,8140,8140,0
|
|
20231127,161900,2958252700,8140,8140,8140,8140,5552
|
|
20231127,161800,2958252700,8140,8140,8140,8140,0
|
|
20231127,161700,2958252700,8140,8140,8140,8140,0
|
|
20231127,161600,2958252700,8140,8140,8140,8140,0
|
|
20231127,161500,2958252700,8140,8140,8140,8140,0
|
|
20231127,161400,2958252700,8140,8140,8140,8140,0
|
|
20231127,161300,2958252700,8140,8140,8140,8140,0
|
|
20231127,161200,2958252700,8140,8140,8140,8140,0
|
|
20231127,161100,2958252700,8140,8140,8140,8140,0
|
|
20231127,161000,2958252700,8140,8140,8140,8140,0
|
|
20231127,160900,2958252700,8140,8140,8140,8140,0
|
|
20231127,160800,2958252700,8140,8140,8140,8140,0
|
|
20231127,160700,2958252700,8140,8140,8140,8140,0
|
|
20231127,160600,2958252700,8140,8140,8140,8140,0
|
|
20231127,160500,2958252700,8140,8140,8140,8140,0
|
|
20231127,160400,2958252700,8140,8140,8140,8140,0
|
|
20231127,160300,2958252700,8140,8140,8140,8140,0
|
|
20231127,160200,2958252700,8140,8140,8140,8140,0
|
|
20231127,160100,2958252700,8140,8140,8140,8140,0
|
|
20231127,160000,2958252700,8140,8140,8140,8140,0
|
|
20231127,155900,2958252700,8140,8140,8140,8140,0
|
|
20231127,155800,2958252700,8140,8140,8140,8140,0
|
|
20231127,155700,2958252700,8140,8140,8140,8140,0
|
|
20231127,155600,2958252700,8140,8140,8140,8140,0
|
|
20231127,155500,2958252700,8140,8140,8140,8140,0
|
|
20231127,155400,2958252700,8140,8140,8140,8140,0
|
|
20231127,155300,2958252700,8140,8140,8140,8140,0
|
|
20231127,155200,2958252700,8140,8140,8140,8140,0
|
|
20231127,155100,2958252700,8140,8140,8140,8140,0
|
|
20231127,155000,2958252700,8140,8140,8140,8140,0
|
|
20231127,154900,2958252700,8140,8140,8140,8140,5552
|
|
20231127,154800,2958252700,8140,8140,8140,8140,0
|
|
20231127,154700,2958252700,8140,8140,8140,8140,0
|
|
20231127,154600,2958252700,8140,8140,8140,8140,0
|
|
20231127,154500,2958252700,8140,8140,8140,8140,0
|
|
20231127,154400,2958252700,8140,8140,8140,8140,0
|
|
20231127,154300,2958252700,8140,8140,8140,8140,0
|
|
20231127,154200,2958252700,8140,8140,8140,8140,0
|
|
20231127,154100,2958252700,8140,8140,8140,8140,0
|
|
20231127,154000,2958252700,8140,8140,8140,8140,0
|
|
20231127,153900,2958252700,8140,8140,8140,8140,0
|
|
20231127,153800,2958252700,8140,8140,8140,8140,0
|
|
20231127,153700,2958252700,8140,8140,8140,8140,0
|
|
20231127,153600,2958252700,8140,8140,8140,8140,0
|
|
20231127,153500,2958252700,8140,8140,8140,8140,0
|
|
20231127,153400,2958252700,8140,8140,8140,8140,0
|
|
20231127,153300,2958252700,8140,8140,8140,8140,0
|
|
20231127,153200,2958252700,8140,8140,8140,8140,0
|
|
20231127,153100,2958252700,8140,8140,8140,8140,0
|
|
20231127,153000,2958252700,8140,8140,8140,8140,5552
|
|
20231127,152900,2913059420,8070,8070,8070,8070,0
|
|
20231127,152800,2913059420,8070,8070,8070,8070,0
|
|
20231127,152700,2913059420,8070,8070,8070,8070,0
|
|
20231127,152600,2913059420,8070,8070,8070,8070,0
|
|
20231127,152500,2913059420,8070,8070,8070,8070,0
|
|
20231127,152400,2913059420,8070,8070,8070,8070,0
|
|
20231127,152300,2913059420,8070,8070,8070,8070,0
|
|
20231127,152200,2913059420,8070,8070,8070,8070,0
|
|
20231127,152100,2913059420,8070,8070,8070,8070,0
|
|
20231127,152000,2913059420,8070,8070,8070,8070,0
|
|
20231127,151900,2913059420,8070,8090,8110,8070,2337
|
|
20231127,151800,2894150880,8100,8100,8100,8080,1986
|
|
20231127,151700,2878083360,8100,8100,8100,8090,657
|
|
20231127,151600,2872762700,8090,8140,8140,8090,1218
|
|
20231127,151500,2862888830,8140,8130,8150,8130,618
|
|
20231127,151400,2857860540,8130,8130,8130,8130,150
|
|
20231127,151300,2856641040,8110,8100,8110,8100,656
|
|
20231127,151200,2851326940,8090,8100,8100,8090,2049
|
|
20231127,151100,2834735040,8100,8100,8100,8100,407
|
|
20231127,151000,2831438340,8100,8090,8100,8090,102
|
|
20231127,150900,2830613140,8100,8090,8100,8090,814
|
|
20231127,150800,2824026130,8090,8090,8090,8090,528
|
|
20231127,150700,2819754610,8090,8090,8090,8090,869
|
|
20231127,150600,2812724400,8090,8080,8090,8080,865
|
|
20231127,150500,2805733380,8080,8080,8080,8080,0
|
|
20231127,150400,2805733380,8080,8080,8080,8080,132
|
|
20231127,150300,2804666820,8080,8060,8080,8050,2365
|
|
20231127,150200,2785609770,8070,8070,8070,8070,16
|
|
20231127,150100,2785480650,8070,8060,8070,8040,1377
|
|
20231127,150000,2774384380,8060,8060,8060,8030,4510
|
|
20231127,145900,2738123200,8050,8050,8060,8050,1196
|
|
20231127,145800,2728493980,8050,8070,8070,8050,5404
|
|
20231127,145700,2684971380,8070,8070,8070,8070,938
|
|
20231127,145600,2677401720,8080,8080,8080,8080,253
|
|
20231127,145500,2675357480,8090,8090,8090,8090,2
|
|
20231127,145400,2675341300,8080,8080,8080,8070,914
|
|
20231127,145300,2667960180,8080,8080,8080,8070,2002
|
|
20231127,145200,2651786110,8090,8090,8090,8090,224
|
|
20231127,145100,2649973950,8100,8090,8100,8090,920
|
|
20231127,145000,2642530530,8090,8090,8100,8090,1191
|
|
20231127,144900,2632895330,8090,8100,8100,8090,124
|
|
20231127,144800,2631892150,8100,8100,8100,8090,231
|
|
20231127,144700,2630021060,8100,8110,8110,8100,2272
|
|
20231127,144600,2611617830,8110,8120,8120,8110,936
|
|
20231127,144500,2604026620,8120,8120,8120,8120,50
|
|
20231127,144400,2603620620,8130,8120,8130,8120,67
|
|
20231127,144300,2603076570,8110,8110,8110,8110,0
|
|
20231127,144200,2603076570,8110,8120,8120,8110,373
|
|
20231127,144100,2600050520,8120,8120,8120,8120,376
|
|
20231127,144000,2596997400,8120,8120,8120,8120,200
|
|
20231127,143900,2595373400,8130,8130,8130,8130,433
|
|
20231127,143800,2591853110,8130,8130,8130,8130,611
|
|
20231127,143700,2586885680,8130,8130,8130,8130,113
|
|
20231127,143600,2585966990,8140,8130,8140,8130,113
|
|
20231127,143500,2585048290,8130,8130,8130,8130,126
|
|
20231127,143400,2584023910,8140,8140,8140,8140,587
|
|
20231127,143300,2579245730,8150,8140,8150,8140,115
|
|
20231127,143200,2578309480,8150,8140,8150,8140,168
|
|
20231127,143100,2576941600,8140,8140,8140,8140,184
|
|
20231127,143000,2575443840,8130,8130,8140,8130,186
|
|
20231127,142900,2573931460,8150,8140,8150,8140,64
|
|
20231127,142800,2573409960,8140,8140,8140,8140,5
|
|
20231127,142700,2573369260,8140,8140,8140,8140,40
|
|
20231127,142600,2573043660,8140,8150,8150,8140,350
|
|
20231127,142500,2570194510,8140,8140,8140,8140,132
|
|
20231127,142400,2569120030,8140,8140,8140,8140,15
|
|
20231127,142300,2568997930,8140,8140,8140,8140,0
|
|
20231127,142200,2568997930,8140,8140,8140,8140,1
|
|
20231127,142100,2568989790,8150,8160,8160,8150,454
|
|
20231127,142000,2565289480,8150,8140,8150,8140,1929
|
|
20231127,141900,2549575130,8130,8130,8130,8130,150
|
|
20231127,141800,2548355630,8140,8120,8140,8120,65
|
|
20231127,141700,2547827530,8120,8120,8120,8120,55
|
|
20231127,141600,2547380930,8120,8120,8120,8120,183
|
|
20231127,141500,2545894970,8120,8120,8120,8120,595
|
|
20231127,141400,2541063570,8120,8120,8120,8120,0
|
|
20231127,141300,2541063570,8120,8120,8120,8120,10
|
|
20231127,141200,2540982370,8120,8110,8120,8110,25
|
|
20231127,141100,2540779610,8110,8100,8110,8100,84
|
|
20231127,141000,2540098670,8100,8110,8110,8100,167
|
|
20231127,140900,2538745100,8110,8120,8120,8110,682
|
|
20231127,140800,2533209310,8120,8120,8120,8120,72
|
|
20231127,140700,2532624670,8120,8120,8120,8120,0
|
|
20231127,140600,2532624670,8120,8120,8120,8120,0
|
|
20231127,140500,2532624670,8120,8120,8120,8120,0
|
|
20231127,140400,2532624670,8120,8120,8120,8120,0
|
|
20231127,140300,2532624670,8120,8120,8120,8120,47
|
|
20231127,140200,2532243030,8120,8100,8150,8100,1090
|
|
20231127,140100,2523366050,8080,8080,8080,8080,2
|
|
20231127,140000,2523349890,8080,8080,8080,8080,601
|
|
20231127,135900,2518493810,8080,8080,8090,8080,2859
|
|
20231127,135800,2495366640,8080,8080,8090,8080,209
|
|
20231127,135700,2493677860,8080,8080,8090,8070,1033
|
|
20231127,135600,2485340470,8080,8090,8090,8080,152
|
|
20231127,135500,2484112280,8090,8070,8090,8070,6
|
|
20231127,135400,2484063800,8100,8100,8100,8100,0
|
|
20231127,135300,2484063800,8100,8100,8100,8100,16
|
|
20231127,135200,2483934200,8080,8110,8110,8080,919
|
|
20231127,135100,2476502390,8110,8120,8120,8110,488
|
|
20231127,135000,2472543660,8120,8120,8130,8120,700
|
|
20231127,134900,2466853120,8120,8110,8130,8110,514
|
|
20231127,134800,2462682480,8110,8130,8130,8110,405
|
|
20231127,134700,2459397800,8130,8120,8130,8110,421
|
|
20231127,134600,2455978710,8120,8100,8120,8100,104
|
|
20231127,134500,2455135190,8110,8100,8120,8090,1055
|
|
20231127,134400,2446581330,8090,8100,8100,8080,2523
|
|
20231127,134300,2426173570,8100,8110,8110,8100,999
|
|
20231127,134200,2418081450,8110,8120,8120,8110,15
|
|
20231127,134100,2417959790,8120,8100,8120,8090,544
|
|
20231127,134000,2413554590,8110,8110,8120,8100,342
|
|
20231127,133900,2410783850,8100,8100,8100,8100,309
|
|
20231127,133800,2408280950,8090,8090,8090,8090,0
|
|
20231127,133700,2408280950,8090,8090,8090,8090,917
|
|
20231127,133600,2400862420,8090,8080,8090,8080,204
|
|
20231127,133500,2399213490,8080,8090,8090,8080,233
|
|
20231127,133400,2397330830,8080,8080,8080,8070,888
|
|
20231127,133300,2390161000,8090,8090,8090,8070,184
|
|
20231127,133200,2388674850,8090,8080,8090,8070,458
|
|
20231127,133100,2384976590,8080,8070,8090,8070,472
|
|
20231127,133000,2381165740,8080,8090,8090,8070,2350
|
|
20231127,132900,2362176950,8090,8100,8100,8090,587
|
|
20231127,132800,2357427700,8100,8120,8120,8100,1155
|
|
20231127,132700,2348064980,8130,8130,8130,8110,168
|
|
20231127,132600,2346701140,8130,8130,8130,8130,30
|
|
20231127,132500,2346457240,8130,8130,8130,8130,3
|
|
20231127,132400,2346432850,8110,8110,8110,8110,0
|
|
20231127,132300,2346432850,8110,8110,8110,8110,200
|
|
20231127,132200,2344810850,8110,8100,8110,8100,137
|
|
20231127,132100,2343699990,8100,8100,8100,8100,107
|
|
20231127,132000,2342833290,8100,8100,8100,8090,797
|
|
20231127,131900,2336379090,8090,8100,8100,8090,1524
|
|
20231127,131800,2324048910,8100,8120,8120,8100,2811
|
|
20231127,131700,2301271990,8120,8120,8120,8120,774
|
|
20231127,131600,2294987110,8120,8120,8120,8120,30
|
|
20231127,131500,2294743510,8130,8130,8130,8130,0
|
|
20231127,131400,2294743510,8130,8130,8130,8130,5
|
|
20231127,131300,2294702860,8130,8130,8130,8130,43
|
|
20231127,131200,2294353270,8110,8110,8110,8110,726
|
|
20231127,131100,2288465410,8110,8130,8130,8110,62
|
|
20231127,131000,2287962550,8130,8130,8130,8090,15822
|
|
20231127,130900,2159707890,8130,8130,8130,8130,481
|
|
20231127,130800,2155797360,8140,8140,8140,8140,61
|
|
20231127,130700,2155300820,8140,8140,8140,8140,8
|
|
20231127,130600,2155235700,8140,8140,8150,8140,373
|
|
20231127,130500,2152199450,8150,8150,8150,8150,4
|
|
20231127,130400,2152166850,8160,8140,8160,8130,251
|
|
20231127,130300,2150123890,8130,8140,8140,8130,67
|
|
20231127,130200,2149578530,8140,8140,8140,8140,522
|
|
20231127,130100,2145329450,8150,8150,8150,8150,0
|
|
20231127,130000,2145329450,8150,8150,8160,8140,2362
|
|
20231127,125900,2126083060,8150,8150,8150,8150,539
|
|
20231127,125800,2121690210,8150,8150,8150,8150,232
|
|
20231127,125700,2119799410,8150,8150,8150,8150,1
|
|
20231127,125600,2119791260,8130,8130,8130,8130,320
|
|
20231127,125500,2117189660,8130,8130,8130,8130,0
|
|
20231127,125400,2117189660,8130,8130,8130,8130,0
|
|
20231127,125300,2117189660,8130,8110,8130,8110,1714
|
|
20231127,125200,2103289060,8110,8120,8120,8110,443
|
|
20231127,125100,2099691910,8120,8110,8120,8110,424
|
|
20231127,125000,2096249450,8110,8120,8120,8110,1595
|
|
20231127,124900,2083313990,8120,8120,8120,8120,3577
|
|
20231127,124800,2054268750,8120,8130,8130,8120,791
|
|
20231127,124700,2047845420,8130,8120,8130,8120,501
|
|
20231127,124600,2043776390,8130,8130,8130,8130,101
|
|
20231127,124500,2042955260,8130,8130,8130,8130,0
|
|
20231127,124400,2042955260,8130,8140,8140,8130,2255
|
|
20231127,124300,2024621860,8140,8140,8140,8130,26
|
|
20231127,124200,2024410320,8140,8140,8150,8140,709
|
|
20231127,124100,2018639050,8140,8140,8150,8140,804
|
|
20231127,124000,2012094480,8150,8140,8150,8140,9
|
|
20231127,123900,2012021190,8140,8130,8140,8130,1728
|
|
20231127,123800,1997971450,8140,8150,8150,8130,1340
|
|
20231127,123700,1987064010,8150,8140,8150,8140,555
|
|
20231127,123600,1982545050,8140,8140,8140,8140,113
|
|
20231127,123500,1981625230,8140,8150,8150,8130,1848
|
|
20231127,123400,1966588070,8150,8150,8150,8150,500
|
|
20231127,123300,1962513070,8150,8140,8150,8140,1556
|
|
20231127,123200,1949837200,8150,8140,8150,8140,32
|
|
20231127,123100,1949576700,8140,8140,8140,8140,109
|
|
20231127,123000,1948689440,8140,8140,8150,8140,1155
|
|
20231127,122900,1939287730,8140,8150,8150,8130,435
|
|
20231127,122800,1935748130,8150,8170,8170,8150,2447
|
|
20231127,122700,1915804980,8170,8160,8170,8150,1448
|
|
20231127,122600,1903995290,8160,8140,8160,8140,420
|
|
20231127,122500,1900576410,8140,8140,8140,8140,127
|
|
20231127,122400,1899542630,8140,8140,8140,8130,367
|
|
20231127,122300,1896555750,8140,8140,8140,8130,511
|
|
20231127,122200,1892396230,8140,8170,8170,8140,16723
|
|
20231127,122100,1756093790,8170,8170,8170,8170,54
|
|
20231127,122000,1755652610,8170,8170,8170,8170,2
|
|
20231127,121900,1755636270,8180,8180,8180,8170,1104
|
|
20231127,121800,1746616570,8190,8180,8190,8180,137
|
|
20231127,121700,1745495890,8190,8180,8190,8180,27
|
|
20231127,121600,1745274860,8180,8180,8180,8180,140
|
|
20231127,121500,1744129660,8180,8180,8180,8170,23
|
|
20231127,121400,1743941720,8170,8180,8180,8170,46
|
|
20231127,121300,1743565890,8170,8170,8170,8170,220
|
|
20231127,121200,1741768490,8180,8180,8180,8180,22
|
|
20231127,121100,1741588530,8190,8190,8190,8190,0
|
|
20231127,121000,1741588530,8190,8190,8190,8190,0
|
|
20231127,120900,1741588530,8190,8180,8190,8180,336
|
|
20231127,120800,1738840040,8190,8170,8190,8170,726
|
|
20231127,120700,1732907370,8190,8180,8190,8180,98
|
|
20231127,120600,1732105720,8190,8200,8200,8190,19
|
|
20231127,120500,1731949930,8200,8190,8200,8190,2
|
|
20231127,120400,1731933540,8200,8170,8200,8170,61
|
|
20231127,120300,1731435140,8170,8190,8190,8170,804
|
|
20231127,120200,1724860860,8180,8180,8190,8180,104
|
|
20231127,120100,1724009350,8190,8190,8190,8190,35
|
|
20231127,120000,1723722700,8180,8180,8180,8180,10
|
|
20231127,115900,1723640900,8180,8180,8180,8180,166
|
|
20231127,115800,1722283020,8180,8180,8180,8180,91
|
|
20231127,115700,1721538640,8180,8180,8180,8180,86
|
|
20231127,115600,1720835160,8180,8180,8180,8180,285
|
|
20231127,115500,1718503860,8200,8200,8200,8200,1
|
|
20231127,115400,1718495660,8200,8200,8200,8200,0
|
|
20231127,115300,1718495660,8200,8200,8200,8200,0
|
|
20231127,115200,1718495660,8200,8200,8200,8200,2
|
|
20231127,115100,1718479260,8200,8190,8200,8190,1333
|
|
20231127,115000,1707561970,8190,8180,8190,8180,214
|
|
20231127,114900,1705811360,8190,8190,8190,8190,1280
|
|
20231127,114800,1695328160,8200,8200,8200,8200,1
|
|
20231127,114700,1695319960,8200,8200,8200,8200,48
|
|
20231127,114600,1694926360,8200,8200,8210,8200,400
|
|
20231127,114500,1691646350,8200,8200,8200,8200,109
|
|
20231127,114400,1690752550,8200,8190,8200,8190,7
|
|
20231127,114300,1690695200,8200,8200,8200,8200,522
|
|
20231127,114200,1686414800,8200,8190,8200,8190,441
|
|
20231127,114100,1682799010,8190,8190,8190,8180,1558
|
|
20231127,114000,1670040290,8190,8190,8190,8190,601
|
|
20231127,113900,1665118100,8180,8170,8180,8170,1874
|
|
20231127,113800,1649792150,8170,8170,8170,8170,1224
|
|
20231127,113700,1639792070,8160,8180,8180,8160,4093
|
|
20231127,113600,1606348240,8190,8200,8200,8190,116
|
|
20231127,113500,1605398190,8200,8200,8200,8200,9
|
|
20231127,113400,1605324390,8200,8200,8200,8190,52
|
|
20231127,113300,1604898090,8190,8230,8230,8190,6648
|
|
20231127,113200,1550352420,8230,8240,8240,8230,18
|
|
20231127,113100,1550204260,8230,8230,8240,8230,3752
|
|
20231127,113000,1519325290,8230,8220,8230,8220,115
|
|
20231127,112900,1518379970,8230,8230,8230,8230,1081
|
|
20231127,112800,1509483340,8230,8230,8230,8230,0
|
|
20231127,112700,1509483340,8230,8220,8230,8220,21
|
|
20231127,112600,1509310710,8230,8220,8230,8220,155
|
|
20231127,112500,1508036590,8220,8220,8220,8210,337
|
|
20231127,112400,1505266840,8220,8220,8220,8210,256
|
|
20231127,112300,1503164520,8220,8220,8220,8220,3
|
|
20231127,112200,1503139860,8210,8220,8220,8210,33
|
|
20231127,112100,1502868890,8220,8210,8220,8210,250
|
|
20231127,112000,1500815760,8220,8230,8230,8220,109
|
|
20231127,111900,1499919770,8220,8220,8220,8220,96
|
|
20231127,111800,1499130650,8220,8220,8220,8210,283
|
|
20231127,111700,1496806880,8220,8230,8230,8210,695
|
|
20231127,111600,1491098970,8230,8230,8230,8230,2
|
|
20231127,111500,1491082510,8230,8230,8230,8230,100
|
|
20231127,111400,1490259510,8230,8230,8230,8230,56
|
|
20231127,111300,1489798630,8230,8230,8230,8230,81
|
|
20231127,111200,1489132000,8250,8250,8250,8250,0
|
|
20231127,111100,1489132000,8250,8210,8250,8200,7562
|
|
20231127,111000,1426962980,8220,8230,8230,8220,1964
|
|
20231127,110900,1410811080,8240,8240,8240,8240,1
|
|
20231127,110800,1410802840,8230,8230,8230,8230,147
|
|
20231127,110700,1409593030,8240,8250,8250,8240,4864
|
|
20231127,110600,1369487250,8250,8250,8250,8250,45
|
|
20231127,110500,1369116000,8250,8270,8270,8250,152
|
|
20231127,110400,1367859630,8260,8260,8260,8260,1
|
|
20231127,110300,1367851370,8240,8230,8240,8230,381
|
|
20231127,110200,1364712930,8240,8240,8240,8240,0
|
|
20231127,110100,1364712930,8240,8240,8240,8240,36
|
|
20231127,110000,1364416290,8240,8240,8240,8240,16
|
|
20231127,105900,1364284450,8240,8240,8240,8240,20
|
|
20231127,105800,1364119650,8240,8240,8240,8240,0
|
|
20231127,105700,1364119650,8240,8240,8240,8240,2
|
|
20231127,105600,1364103170,8240,8230,8240,8230,289
|
|
20231127,105500,1361723760,8240,8220,8240,8220,167
|
|
20231127,105400,1360350970,8230,8230,8230,8230,161
|
|
20231127,105300,1359025940,8230,8240,8240,8230,470
|
|
20231127,105200,1355155840,8240,8240,8240,8240,0
|
|
20231127,105100,1355155840,8240,8240,8240,8240,3
|
|
20231127,105000,1355131120,8220,8230,8240,8220,2110
|
|
20231127,104900,1337760320,8230,8230,8230,8230,180
|
|
20231127,104800,1336278920,8240,8230,8250,8230,222
|
|
20231127,104700,1334451600,8230,8260,8260,8230,1196
|
|
20231127,104600,1324597150,8230,8260,8260,8230,7000
|
|
20231127,104500,1266919030,8270,8250,8270,8250,101
|
|
20231127,104400,1266083880,8270,8250,8270,8250,2267
|
|
20231127,104300,1247378270,8250,8250,8250,8250,13
|
|
20231127,104200,1247271020,8260,8260,8260,8260,0
|
|
20231127,104100,1247271020,8260,8250,8260,8250,127
|
|
20231127,104000,1246222790,8260,8280,8280,8260,2980
|
|
20231127,103900,1221605540,8270,8270,8270,8270,1504
|
|
20231127,103800,1209167460,8250,8250,8250,8250,0
|
|
20231127,103700,1209167460,8250,8250,8250,8250,0
|
|
20231127,103600,1209167460,8250,8260,8260,8250,2422
|
|
20231127,103500,1189185810,8270,8270,8270,8270,0
|
|
20231127,103400,1189185810,8270,8270,8270,8270,212
|
|
20231127,103300,1187432570,8270,8270,8270,8270,0
|
|
20231127,103200,1187432570,8270,8270,8270,8270,187
|
|
20231127,103100,1185886080,8270,8270,8270,8270,84
|
|
20231127,103000,1185191400,8250,8250,8250,8250,300
|
|
20231127,102900,1182716400,8250,8260,8260,8250,400
|
|
20231127,102800,1179415880,8270,8250,8270,8240,684
|
|
20231127,102700,1173775030,8250,8280,8280,8250,3288
|
|
20231127,102600,1146613230,8290,8290,8290,8290,361
|
|
20231127,102500,1143620540,8300,8300,8300,8300,36
|
|
20231127,102400,1143321740,8290,8290,8300,8290,59
|
|
20231127,102300,1142832280,8290,8290,8290,8290,8
|
|
20231127,102200,1142765960,8290,8290,8290,8280,440
|
|
20231127,102100,1139119860,8290,8280,8290,8280,31
|
|
20231127,102000,1138863170,8280,8290,8290,8280,244
|
|
20231127,101900,1136841410,8290,8290,8290,8290,104
|
|
20231127,101800,1135979250,8290,8290,8290,8290,31
|
|
20231127,101700,1135722260,8300,8290,8300,8290,101
|
|
20231127,101600,1134884320,8270,8270,8270,8270,0
|
|
20231127,101500,1134884320,8270,8290,8290,8270,236
|
|
20231127,101400,1132932560,8270,8300,8300,8270,143
|
|
20231127,101300,1131749890,8300,8300,8300,8300,160
|
|
20231127,101200,1130421890,8310,8260,8310,8250,6497
|
|
20231127,101100,1076595890,8260,8260,8260,8260,36
|
|
20231127,101000,1076298530,8260,8260,8260,8260,164
|
|
20231127,100900,1074943890,8260,8260,8260,8260,118
|
|
20231127,100800,1073969210,8270,8270,8270,8270,36
|
|
20231127,100700,1073671490,8260,8260,8260,8260,0
|
|
20231127,100600,1073671490,8260,8250,8260,8250,1248
|
|
20231127,100500,1063372590,8250,8250,8250,8250,991
|
|
20231127,100400,1055196840,8260,8250,8260,8250,514
|
|
20231127,100300,1050956330,8250,8250,8260,8250,226
|
|
20231127,100200,1049091470,8260,8260,8260,8260,100
|
|
20231127,100100,1048265470,8260,8260,8260,8260,100
|
|
20231127,100000,1047439470,8260,8260,8260,8250,1763
|
|
20231127,095900,1032887100,8260,8260,8260,8260,5
|
|
20231127,095800,1032845800,8260,8270,8270,8250,439
|
|
20231127,095700,1029218420,8260,8260,8260,8260,100
|
|
20231127,095600,1028392420,8260,8250,8260,8250,425
|
|
20231127,095500,1024885730,8250,8250,8250,8250,1236
|
|
20231127,095400,1014688730,8250,8250,8250,8250,101
|
|
20231127,095300,1013855480,8250,8250,8250,8240,258
|
|
20231127,095200,1011727130,8250,8250,8260,8240,1056
|
|
20231127,095100,1003015590,8250,8260,8260,8250,260
|
|
20231127,095000,1000869990,8250,8260,8260,8250,248
|
|
20231127,094900,998822040,8250,8270,8270,8250,900
|
|
20231127,094800,991395510,8270,8280,8280,8270,923
|
|
20231127,094700,983756880,8290,8290,8290,8290,463
|
|
20231127,094600,979918610,8290,8290,8290,8290,172
|
|
20231127,094500,978492730,8300,8290,8300,8290,220
|
|
20231127,094400,976668730,8300,8310,8310,8290,297
|
|
20231127,094300,974205910,8310,8290,8310,8290,659
|
|
20231127,094200,968735370,8280,8280,8280,8280,1398
|
|
20231127,094100,957159930,8270,8280,8280,8270,889
|
|
20231127,094000,949805610,8280,8270,8280,8270,166
|
|
20231127,093900,948431770,8270,8280,8280,8270,2744
|
|
20231127,093800,925717960,8280,8290,8290,8280,1706
|
|
20231127,093700,911591170,8300,8300,8310,8290,1309
|
|
20231127,093600,900732040,8300,8280,8320,8280,1327
|
|
20231127,093500,889739080,8290,8310,8320,8290,4491
|
|
20231127,093400,852447250,8310,8300,8330,8300,7438
|
|
20231127,093300,790593540,8300,8270,8300,8270,1642
|
|
20231127,093200,776977230,8300,8200,8300,8200,14518
|
|
20231127,093100,657141070,8210,8210,8210,8210,64
|
|
20231127,093000,656615630,8210,8210,8210,8210,46
|
|
20231127,092900,656237970,8190,8190,8200,8190,1356
|
|
20231127,092800,645130170,8190,8190,8190,8190,1250
|
|
20231127,092700,634892670,8200,8190,8200,8190,106
|
|
20231127,092600,634024000,8190,8190,8190,8190,283
|
|
20231127,092500,631706230,8190,8190,8190,8180,412
|
|
20231127,092400,628334430,8180,8210,8210,8180,637
|
|
20231127,092300,623121740,8240,8200,8240,8200,5
|
|
20231127,092200,623080580,8180,8180,8180,8180,602
|
|
20231127,092100,618156220,8190,8230,8240,8190,1607
|
|
20231127,092000,604961440,8240,8230,8250,8230,518
|
|
20231127,091900,600695140,8200,8170,8200,8170,581
|
|
20231127,091800,595933790,8170,8150,8170,8150,283
|
|
20231127,091700,593625320,8150,8140,8150,8140,2388
|
|
20231127,091600,574174710,8140,8130,8140,8120,1822
|
|
20231127,091500,559366020,8120,8120,8120,8110,4740
|
|
20231127,091400,520897050,8130,8150,8150,8130,4676
|
|
20231127,091300,482843520,8150,8170,8170,8150,1430
|
|
20231127,091200,471184820,8170,8180,8180,8150,10535
|
|
20231127,091100,385262270,8180,8200,8200,8180,11139
|
|
20231127,091000,293922970,8200,8220,8220,8200,2716
|
|
20231127,090900,271648530,8220,8260,8260,8200,9440
|
|
20231127,090800,194120680,8270,8300,8310,8270,1251
|
|
20231127,090700,183751240,8300,8290,8300,8290,372
|
|
20231127,090600,180666860,8290,8260,8290,8260,2903
|
|
20231127,090500,156640840,8260,8270,8270,8260,1114
|
|
20231127,090400,147432950,8270,8260,8270,8260,131
|
|
20231127,090300,146349840,8260,8250,8280,8250,2104
|
|
20231127,090200,128975350,8250,8260,8280,8250,5587
|
|
20231127,090100,82875220,8260,8250,8290,8250,2803
|
|
20231127,090000,59709880,8250,8300,8300,8250,7216
|