666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,200300,2573086520,6430,6430,6430,6430,22528
|
|
20231127,200200,2573086520,6430,6430,6430,6430,0
|
|
20231127,200100,2573086520,6430,6430,6430,6430,0
|
|
20231127,200000,2573086520,6430,6430,6430,6430,0
|
|
20231127,195900,2573086520,6430,6430,6430,6430,0
|
|
20231127,195800,2573086520,6430,6430,6430,6430,0
|
|
20231127,195700,2573086520,6430,6430,6430,6430,0
|
|
20231127,195600,2573086520,6430,6430,6430,6430,0
|
|
20231127,195500,2573086520,6430,6430,6430,6430,0
|
|
20231127,195400,2573086520,6430,6430,6430,6430,0
|
|
20231127,195300,2573086520,6430,6430,6430,6430,0
|
|
20231127,195200,2573086520,6430,6430,6430,6430,0
|
|
20231127,195100,2573086520,6430,6430,6430,6430,0
|
|
20231127,195000,2573086520,6430,6430,6430,6430,0
|
|
20231127,194900,2573086520,6430,6430,6430,6430,0
|
|
20231127,194800,2573086520,6430,6430,6430,6430,0
|
|
20231127,194700,2573086520,6430,6430,6430,6430,0
|
|
20231127,194600,2573086520,6430,6430,6430,6430,0
|
|
20231127,194500,2573086520,6430,6430,6430,6430,0
|
|
20231127,194400,2573086520,6430,6430,6430,6430,0
|
|
20231127,194300,2573086520,6430,6430,6430,6430,0
|
|
20231127,194200,2573086520,6430,6430,6430,6430,0
|
|
20231127,194100,2573086520,6430,6430,6430,6430,0
|
|
20231127,194000,2573086520,6430,6430,6430,6430,0
|
|
20231127,193900,2573086520,6430,6430,6430,6430,0
|
|
20231127,193800,2573086520,6430,6430,6430,6430,0
|
|
20231127,193700,2573086520,6430,6430,6430,6430,0
|
|
20231127,193600,2573086520,6430,6430,6430,6430,0
|
|
20231127,193500,2573086520,6430,6430,6430,6430,0
|
|
20231127,193400,2573086520,6430,6430,6430,6430,0
|
|
20231127,193300,2573086520,6430,6430,6430,6430,22528
|
|
20231127,193200,2573086520,6430,6430,6430,6430,0
|
|
20231127,193100,2573086520,6430,6430,6430,6430,0
|
|
20231127,193000,2573086520,6430,6430,6430,6430,0
|
|
20231127,192900,2573086520,6430,6430,6430,6430,0
|
|
20231127,192800,2573086520,6430,6430,6430,6430,0
|
|
20231127,192700,2573086520,6430,6430,6430,6430,0
|
|
20231127,192600,2573086520,6430,6430,6430,6430,0
|
|
20231127,192500,2573086520,6430,6430,6430,6430,0
|
|
20231127,192400,2573086520,6430,6430,6430,6430,0
|
|
20231127,192300,2573086520,6430,6430,6430,6430,0
|
|
20231127,192200,2573086520,6430,6430,6430,6430,0
|
|
20231127,192100,2573086520,6430,6430,6430,6430,0
|
|
20231127,192000,2573086520,6430,6430,6430,6430,0
|
|
20231127,191900,2573086520,6430,6430,6430,6430,0
|
|
20231127,191800,2573086520,6430,6430,6430,6430,0
|
|
20231127,191700,2573086520,6430,6430,6430,6430,0
|
|
20231127,191600,2573086520,6430,6430,6430,6430,0
|
|
20231127,191500,2573086520,6430,6430,6430,6430,0
|
|
20231127,191400,2573086520,6430,6430,6430,6430,0
|
|
20231127,191300,2573086520,6430,6430,6430,6430,0
|
|
20231127,191200,2573086520,6430,6430,6430,6430,0
|
|
20231127,191100,2573086520,6430,6430,6430,6430,0
|
|
20231127,191000,2573086520,6430,6430,6430,6430,0
|
|
20231127,190900,2573086520,6430,6430,6430,6430,0
|
|
20231127,190800,2573086520,6430,6430,6430,6430,0
|
|
20231127,190700,2573086520,6430,6430,6430,6430,0
|
|
20231127,190600,2573086520,6430,6430,6430,6430,0
|
|
20231127,190500,2573086520,6430,6430,6430,6430,0
|
|
20231127,190400,2573086520,6430,6430,6430,6430,0
|
|
20231127,190300,2573086520,6430,6430,6430,6430,22528
|
|
20231127,190200,2573086520,6430,6430,6430,6430,0
|
|
20231127,190100,2573086520,6430,6430,6430,6430,0
|
|
20231127,190000,2573086520,6430,6430,6430,6430,0
|
|
20231127,185900,2573086520,6430,6430,6430,6430,0
|
|
20231127,185800,2573086520,6430,6430,6430,6430,0
|
|
20231127,185700,2573086520,6430,6430,6430,6430,0
|
|
20231127,185600,2573086520,6430,6430,6430,6430,0
|
|
20231127,185500,2573086520,6430,6430,6430,6430,0
|
|
20231127,185400,2573086520,6430,6430,6430,6430,0
|
|
20231127,185300,2573086520,6430,6430,6430,6430,0
|
|
20231127,185200,2573086520,6430,6430,6430,6430,0
|
|
20231127,185100,2573086520,6430,6430,6430,6430,0
|
|
20231127,185000,2573086520,6430,6430,6430,6430,0
|
|
20231127,184900,2573086520,6430,6430,6430,6430,0
|
|
20231127,184800,2573086520,6430,6430,6430,6430,0
|
|
20231127,184700,2573086520,6430,6430,6430,6430,0
|
|
20231127,184600,2573086520,6430,6430,6430,6430,0
|
|
20231127,184500,2573086520,6430,6430,6430,6430,0
|
|
20231127,184400,2573086520,6430,6430,6430,6430,0
|
|
20231127,184300,2573086520,6430,6430,6430,6430,0
|
|
20231127,184200,2573086520,6430,6430,6430,6430,0
|
|
20231127,184100,2573086520,6430,6430,6430,6430,0
|
|
20231127,184000,2573086520,6430,6430,6430,6430,0
|
|
20231127,183900,2573086520,6430,6430,6430,6430,0
|
|
20231127,183800,2573086520,6430,6430,6430,6430,0
|
|
20231127,183700,2573086520,6430,6430,6430,6430,0
|
|
20231127,183600,2573086520,6430,6430,6430,6430,0
|
|
20231127,183500,2573086520,6430,6430,6430,6430,0
|
|
20231127,183400,2573086520,6430,6430,6430,6430,0
|
|
20231127,183300,2573086520,6430,6430,6430,6430,22528
|
|
20231127,183200,2573086520,6430,6430,6430,6430,0
|
|
20231127,183100,2573086520,6430,6430,6430,6430,0
|
|
20231127,183000,2573086520,6430,6430,6430,6430,0
|
|
20231127,182900,2573086520,6430,6430,6430,6430,0
|
|
20231127,182800,2573086520,6430,6430,6430,6430,0
|
|
20231127,182700,2573086520,6430,6430,6430,6430,0
|
|
20231127,182600,2573086520,6430,6430,6430,6430,0
|
|
20231127,182500,2573086520,6430,6430,6430,6430,0
|
|
20231127,182400,2573086520,6430,6430,6430,6430,0
|
|
20231127,182300,2573086520,6430,6430,6430,6430,0
|
|
20231127,182200,2573086520,6430,6430,6430,6430,0
|
|
20231127,182100,2573086520,6430,6430,6430,6430,0
|
|
20231127,182000,2573086520,6430,6430,6430,6430,0
|
|
20231127,181900,2573086520,6430,6430,6430,6430,0
|
|
20231127,181800,2573086520,6430,6430,6430,6430,0
|
|
20231127,181700,2573086520,6430,6430,6430,6430,0
|
|
20231127,181600,2573086520,6430,6430,6430,6430,0
|
|
20231127,181500,2573086520,6430,6430,6430,6430,0
|
|
20231127,181400,2573086520,6430,6430,6430,6430,0
|
|
20231127,181300,2573086520,6430,6430,6430,6430,0
|
|
20231127,181200,2573086520,6430,6430,6430,6430,0
|
|
20231127,181100,2573086520,6430,6430,6430,6430,0
|
|
20231127,181000,2573086520,6430,6430,6430,6430,0
|
|
20231127,180900,2573086520,6430,6430,6430,6430,0
|
|
20231127,180800,2573086520,6430,6430,6430,6430,0
|
|
20231127,180700,2573086520,6430,6430,6430,6430,0
|
|
20231127,180600,2573086520,6430,6430,6430,6430,0
|
|
20231127,180500,2573086520,6430,6430,6430,6430,0
|
|
20231127,180400,2573086520,6430,6430,6430,6430,0
|
|
20231127,180300,2573086520,6430,6430,6430,6430,22528
|
|
20231127,180200,2573086520,6430,6430,6430,6430,0
|
|
20231127,180100,2573086520,6430,6430,6430,6430,0
|
|
20231127,180000,2573086520,6430,6430,6430,6430,0
|
|
20231127,175900,2573086520,6430,6430,6430,6430,0
|
|
20231127,175800,2573086520,6430,6430,6430,6430,0
|
|
20231127,175700,2573086520,6430,6430,6430,6430,0
|
|
20231127,175600,2573086520,6430,6430,6430,6430,0
|
|
20231127,175500,2573086520,6430,6430,6430,6430,0
|
|
20231127,175400,2573086520,6430,6430,6430,6430,0
|
|
20231127,175300,2573086520,6430,6430,6430,6430,0
|
|
20231127,175200,2573086520,6430,6430,6430,6430,0
|
|
20231127,175100,2573086520,6430,6430,6430,6430,0
|
|
20231127,175000,2573086520,6430,6430,6430,6430,0
|
|
20231127,174900,2573086520,6430,6430,6430,6430,0
|
|
20231127,174800,2573086520,6430,6430,6430,6430,0
|
|
20231127,174700,2573086520,6430,6430,6430,6430,0
|
|
20231127,174600,2573086520,6430,6430,6430,6430,0
|
|
20231127,174500,2573086520,6430,6430,6430,6430,0
|
|
20231127,174400,2573086520,6430,6430,6430,6430,0
|
|
20231127,174300,2573086520,6430,6430,6430,6430,0
|
|
20231127,174200,2573086520,6430,6430,6430,6430,0
|
|
20231127,174100,2573086520,6430,6430,6430,6430,0
|
|
20231127,174000,2573086520,6430,6430,6430,6430,0
|
|
20231127,173900,2573086520,6430,6430,6430,6430,0
|
|
20231127,173800,2573086520,6430,6430,6430,6430,0
|
|
20231127,173700,2573086520,6430,6430,6430,6430,0
|
|
20231127,173600,2573086520,6430,6430,6430,6430,0
|
|
20231127,173500,2573086520,6430,6430,6430,6430,0
|
|
20231127,173400,2573086520,6430,6430,6430,6430,0
|
|
20231127,173300,2573086520,6430,6430,6430,6430,22528
|
|
20231127,173200,2573086520,6430,6430,6430,6430,0
|
|
20231127,173100,2573086520,6430,6430,6430,6430,0
|
|
20231127,173000,2573086520,6430,6430,6430,6430,0
|
|
20231127,172900,2573086520,6430,6430,6430,6430,0
|
|
20231127,172800,2573086520,6430,6430,6430,6430,0
|
|
20231127,172700,2573086520,6430,6430,6430,6430,0
|
|
20231127,172600,2573086520,6430,6430,6430,6430,0
|
|
20231127,172500,2573086520,6430,6430,6430,6430,0
|
|
20231127,172400,2573086520,6430,6430,6430,6430,0
|
|
20231127,172300,2573086520,6430,6430,6430,6430,0
|
|
20231127,172200,2573086520,6430,6430,6430,6430,0
|
|
20231127,172100,2573086520,6430,6430,6430,6430,0
|
|
20231127,172000,2573086520,6430,6430,6430,6430,0
|
|
20231127,171900,2573086520,6430,6430,6430,6430,0
|
|
20231127,171800,2573086520,6430,6430,6430,6430,0
|
|
20231127,171700,2573086520,6430,6430,6430,6430,0
|
|
20231127,171600,2573086520,6430,6430,6430,6430,0
|
|
20231127,171500,2573086520,6430,6430,6430,6430,0
|
|
20231127,171400,2573086520,6430,6430,6430,6430,0
|
|
20231127,171300,2573086520,6430,6430,6430,6430,0
|
|
20231127,171200,2573086520,6430,6430,6430,6430,0
|
|
20231127,171100,2573086520,6430,6430,6430,6430,0
|
|
20231127,171000,2573086520,6430,6430,6430,6430,0
|
|
20231127,170900,2573086520,6430,6430,6430,6430,0
|
|
20231127,170800,2573086520,6430,6430,6430,6430,0
|
|
20231127,170700,2573086520,6430,6430,6430,6430,0
|
|
20231127,170600,2573086520,6430,6430,6430,6430,0
|
|
20231127,170500,2573086520,6430,6430,6430,6430,0
|
|
20231127,170400,2573086520,6430,6430,6430,6430,0
|
|
20231127,170300,2573086520,6430,6430,6430,6430,22528
|
|
20231127,170200,2573086520,6430,6430,6430,6430,0
|
|
20231127,170100,2573086520,6430,6430,6430,6430,0
|
|
20231127,170000,2573086520,6430,6430,6430,6430,0
|
|
20231127,165900,2573086520,6430,6430,6430,6430,0
|
|
20231127,165800,2573086520,6430,6430,6430,6430,0
|
|
20231127,165700,2573086520,6430,6430,6430,6430,0
|
|
20231127,165600,2573086520,6430,6430,6430,6430,0
|
|
20231127,165500,2573086520,6430,6430,6430,6430,0
|
|
20231127,165400,2573086520,6430,6430,6430,6430,0
|
|
20231127,165300,2573086520,6430,6430,6430,6430,0
|
|
20231127,165200,2573086520,6430,6430,6430,6430,0
|
|
20231127,165100,2573086520,6430,6430,6430,6430,0
|
|
20231127,165000,2573086520,6430,6430,6430,6430,0
|
|
20231127,164900,2573086520,6430,6430,6430,6430,0
|
|
20231127,164800,2573086520,6430,6430,6430,6430,0
|
|
20231127,164700,2573086520,6430,6430,6430,6430,0
|
|
20231127,164600,2573086520,6430,6430,6430,6430,0
|
|
20231127,164500,2573086520,6430,6430,6430,6430,0
|
|
20231127,164400,2573086520,6430,6430,6430,6430,0
|
|
20231127,164300,2573086520,6430,6430,6430,6430,0
|
|
20231127,164200,2573086520,6430,6430,6430,6430,0
|
|
20231127,164100,2573086520,6430,6430,6430,6430,0
|
|
20231127,164000,2573086520,6430,6430,6430,6430,0
|
|
20231127,163900,2573086520,6430,6430,6430,6430,0
|
|
20231127,163800,2573086520,6430,6430,6430,6430,0
|
|
20231127,163700,2573086520,6430,6430,6430,6430,0
|
|
20231127,163600,2573086520,6430,6430,6430,6430,0
|
|
20231127,163500,2573086520,6430,6430,6430,6430,0
|
|
20231127,163400,2573086520,6430,6430,6430,6430,0
|
|
20231127,163300,2573086520,6430,6430,6430,6430,22528
|
|
20231127,163200,2573086520,6430,6430,6430,6430,0
|
|
20231127,163100,2573086520,6430,6430,6430,6430,0
|
|
20231127,163000,2573086520,6430,6430,6430,6430,0
|
|
20231127,162900,2573086520,6430,6430,6430,6430,0
|
|
20231127,162800,2573086520,6430,6430,6430,6430,0
|
|
20231127,162700,2573086520,6430,6430,6430,6430,0
|
|
20231127,162600,2573086520,6430,6430,6430,6430,0
|
|
20231127,162500,2573086520,6430,6430,6430,6430,0
|
|
20231127,162400,2573086520,6430,6430,6430,6430,0
|
|
20231127,162300,2573086520,6430,6430,6430,6430,0
|
|
20231127,162200,2573086520,6430,6430,6430,6430,0
|
|
20231127,162100,2573086520,6430,6430,6430,6430,0
|
|
20231127,162000,2573086520,6430,6430,6430,6430,0
|
|
20231127,161900,2573086520,6430,6430,6430,6430,0
|
|
20231127,161800,2573086520,6430,6430,6430,6430,0
|
|
20231127,161700,2573086520,6430,6430,6430,6430,0
|
|
20231127,161600,2573086520,6430,6430,6430,6430,0
|
|
20231127,161500,2573086520,6430,6430,6430,6430,0
|
|
20231127,161400,2573086520,6430,6430,6430,6430,0
|
|
20231127,161300,2573086520,6430,6430,6430,6430,0
|
|
20231127,161200,2573086520,6430,6430,6430,6430,0
|
|
20231127,161100,2573086520,6430,6430,6430,6430,0
|
|
20231127,161000,2573086520,6430,6430,6430,6430,0
|
|
20231127,160900,2573086520,6430,6430,6430,6430,0
|
|
20231127,160800,2573086520,6430,6430,6430,6430,0
|
|
20231127,160700,2573086520,6430,6430,6430,6430,0
|
|
20231127,160600,2573086520,6430,6430,6430,6430,0
|
|
20231127,160500,2573086520,6430,6430,6430,6430,0
|
|
20231127,160400,2573086520,6430,6430,6430,6430,0
|
|
20231127,160300,2573086520,6430,6430,6430,6430,22528
|
|
20231127,160200,2573086520,6430,6430,6430,6430,0
|
|
20231127,160100,2573086520,6430,6430,6430,6430,0
|
|
20231127,160000,2573086520,6430,6430,6430,6430,0
|
|
20231127,155900,2573086520,6430,6430,6430,6430,0
|
|
20231127,155800,2573086520,6430,6430,6430,6430,0
|
|
20231127,155700,2573086520,6430,6430,6430,6430,0
|
|
20231127,155600,2573086520,6430,6430,6430,6430,0
|
|
20231127,155500,2573086520,6430,6430,6430,6430,0
|
|
20231127,155400,2573086520,6430,6430,6430,6430,0
|
|
20231127,155300,2573086520,6430,6430,6430,6430,0
|
|
20231127,155200,2573086520,6430,6430,6430,6430,0
|
|
20231127,155100,2573086520,6430,6430,6430,6430,0
|
|
20231127,155000,2573086520,6430,6430,6430,6430,0
|
|
20231127,154900,2573086520,6430,6430,6430,6430,0
|
|
20231127,154800,2573086520,6430,6430,6430,6430,0
|
|
20231127,154700,2573086520,6430,6430,6430,6430,0
|
|
20231127,154600,2573086520,6430,6430,6430,6430,0
|
|
20231127,154500,2573086520,6430,6430,6430,6430,0
|
|
20231127,154400,2573086520,6430,6430,6430,6430,0
|
|
20231127,154300,2573086520,6430,6430,6430,6430,0
|
|
20231127,154200,2573086520,6430,6430,6430,6430,0
|
|
20231127,154100,2573086520,6430,6430,6430,6430,0
|
|
20231127,154000,2573086520,6430,6430,6430,6430,0
|
|
20231127,153900,2573086520,6430,6430,6430,6430,0
|
|
20231127,153800,2573086520,6430,6430,6430,6430,0
|
|
20231127,153700,2573086520,6430,6430,6430,6430,0
|
|
20231127,153600,2573086520,6430,6430,6430,6430,0
|
|
20231127,153500,2573086520,6430,6430,6430,6430,0
|
|
20231127,153400,2573086520,6430,6430,6430,6430,0
|
|
20231127,153300,2573086520,6430,6430,6430,6430,22528
|
|
20231127,153200,2573086520,6430,6430,6430,6430,0
|
|
20231127,153100,2573086520,6430,6430,6430,6430,0
|
|
20231127,153000,2573086520,6430,6430,6430,6430,22528
|
|
20231127,152900,2428231480,6420,6420,6420,6420,0
|
|
20231127,152800,2428231480,6420,6420,6420,6420,0
|
|
20231127,152700,2428231480,6420,6420,6420,6420,0
|
|
20231127,152600,2428231480,6420,6420,6420,6420,0
|
|
20231127,152500,2428231480,6420,6420,6420,6420,0
|
|
20231127,152400,2428231480,6420,6420,6420,6420,0
|
|
20231127,152300,2428231480,6420,6420,6420,6420,0
|
|
20231127,152200,2428231480,6420,6420,6420,6420,0
|
|
20231127,152100,2428231480,6420,6420,6420,6420,0
|
|
20231127,152000,2428231480,6420,6420,6420,6420,0
|
|
20231127,151900,2428231480,6420,6400,6420,6400,2310
|
|
20231127,151800,2413415130,6410,6410,6410,6400,1576
|
|
20231127,151700,2403321960,6400,6410,6410,6390,811
|
|
20231127,151600,2398135810,6410,6400,6410,6390,2917
|
|
20231127,151500,2379478290,6400,6400,6400,6400,1685
|
|
20231127,151400,2368694290,6400,6400,6410,6390,2695
|
|
20231127,151300,2351462110,6410,6400,6410,6400,641
|
|
20231127,151200,2347359330,6390,6390,6400,6380,2754
|
|
20231127,151100,2329770400,6390,6390,6400,6390,3844
|
|
20231127,151000,2305206910,6390,6390,6400,6390,1792
|
|
20231127,150900,2293750440,6400,6400,6410,6400,1974
|
|
20231127,150800,2281116640,6400,6400,6400,6400,32
|
|
20231127,150700,2280911840,6400,6390,6400,6390,93
|
|
20231127,150600,2280316980,6390,6400,6400,6390,4204
|
|
20231127,150500,2253445090,6400,6400,6410,6400,419
|
|
20231127,150400,2250763170,6410,6390,6410,6390,1411
|
|
20231127,150300,2241737480,6400,6400,6400,6390,2211
|
|
20231127,150200,2227606340,6400,6400,6400,6400,135
|
|
20231127,150100,2226742340,6400,6410,6410,6390,2705
|
|
20231127,150000,2209430850,6400,6410,6410,6400,231
|
|
20231127,145900,2207952140,6420,6400,6420,6400,614
|
|
20231127,145800,2204021480,6400,6400,6400,6400,232
|
|
20231127,145700,2202536680,6390,6400,6400,6390,74
|
|
20231127,145600,2202063120,6400,6400,6400,6390,316
|
|
20231127,145500,2200043770,6400,6400,6400,6400,66
|
|
20231127,145400,2199621370,6400,6400,6400,6400,422
|
|
20231127,145300,2196920570,6400,6390,6400,6390,883
|
|
20231127,145200,2191276390,6390,6400,6400,6390,3863
|
|
20231127,145100,2166591040,6400,6400,6400,6390,18
|
|
20231127,145000,2166475850,6400,6410,6410,6390,949
|
|
20231127,144900,2160405840,6410,6410,6410,6410,31
|
|
20231127,144800,2160207130,6410,6410,6420,6410,203
|
|
20231127,144700,2158904490,6410,6410,6410,6400,2063
|
|
20231127,144600,2145700660,6410,6410,6410,6410,32
|
|
20231127,144500,2145495540,6410,6420,6420,6410,150
|
|
20231127,144400,2144532620,6420,6420,6420,6420,64
|
|
20231127,144300,2144121740,6420,6420,6420,6420,0
|
|
20231127,144200,2144121740,6420,6410,6430,6400,163
|
|
20231127,144100,2143076230,6420,6420,6420,6420,32
|
|
20231127,144000,2142870790,6420,6420,6420,6420,63
|
|
20231127,143900,2142466330,6420,6420,6420,6420,32
|
|
20231127,143800,2142260890,6410,6420,6440,6410,1831
|
|
20231127,143700,2130487150,6410,6410,6410,6410,32
|
|
20231127,143600,2130282030,6410,6410,6410,6410,0
|
|
20231127,143500,2130282030,6410,6410,6410,6410,101
|
|
20231127,143400,2129634620,6410,6410,6410,6410,0
|
|
20231127,143300,2129634620,6410,6400,6410,6400,54
|
|
20231127,143200,2129289010,6400,6400,6400,6400,14
|
|
20231127,143100,2129199410,6400,6400,6400,6400,981
|
|
20231127,143000,2122921010,6400,6400,6400,6400,574
|
|
20231127,142900,2119247410,6390,6400,6400,6390,508
|
|
20231127,142800,2116001210,6400,6400,6400,6400,73
|
|
20231127,142700,2115534010,6390,6400,6400,6390,92
|
|
20231127,142600,2114945220,6400,6400,6400,6400,437
|
|
20231127,142500,2112148420,6400,6400,6400,6400,0
|
|
20231127,142400,2112148420,6400,6410,6410,6400,1360
|
|
20231127,142300,2103434820,6410,6410,6410,6410,109
|
|
20231127,142200,2102736130,6410,6410,6410,6410,135
|
|
20231127,142100,2101870780,6410,6410,6410,6400,1124
|
|
20231127,142000,2094674000,6410,6410,6410,6400,203
|
|
20231127,141900,2093373600,6410,6410,6410,6410,122
|
|
20231127,141800,2092591580,6410,6420,6420,6410,17
|
|
20231127,141700,2092482540,6420,6400,6420,6400,1066
|
|
20231127,141600,2085652010,6410,6410,6410,6410,14
|
|
20231127,141500,2085562270,6410,6400,6410,6400,16
|
|
20231127,141400,2085459750,6400,6420,6430,6400,4
|
|
20231127,141300,2085434070,6390,6390,6390,6380,620
|
|
20231127,141200,2081472470,6390,6390,6390,6390,36
|
|
20231127,141100,2081242430,6390,6390,6390,6390,15
|
|
20231127,141000,2081146580,6380,6400,6400,6380,160
|
|
20231127,140900,2080124580,6400,6380,6400,6380,5
|
|
20231127,140800,2080092660,6370,6370,6370,6370,1179
|
|
20231127,140700,2072582430,6370,6390,6390,6370,10550
|
|
20231127,140600,2005361380,6380,6380,6390,6380,6569
|
|
20231127,140500,1963401160,6380,6390,6390,6380,3001
|
|
20231127,140400,1944254770,6380,6380,6380,6380,0
|
|
20231127,140300,1944254770,6380,6390,6390,6380,38
|
|
20231127,140200,1944012030,6390,6380,6390,6380,923
|
|
20231127,140100,1938123060,6380,6390,6390,6380,105
|
|
20231127,140000,1937453100,6390,6390,6390,6390,5
|
|
20231127,135900,1937421150,6390,6390,6390,6390,2202
|
|
20231127,135800,1923350370,6390,6390,6390,6390,0
|
|
20231127,135700,1923350370,6390,6390,6390,6390,421
|
|
20231127,135600,1920660180,6390,6390,6390,6390,0
|
|
20231127,135500,1920660180,6390,6390,6390,6390,272
|
|
20231127,135400,1918922100,6390,6390,6390,6390,2232
|
|
20231127,135300,1904659620,6390,6390,6390,6390,55
|
|
20231127,135200,1904308170,6390,6390,6390,6390,1589
|
|
20231127,135100,1894154460,6390,6410,6410,6390,2854
|
|
20231127,135000,1875911690,6410,6410,6410,6410,59
|
|
20231127,134900,1875533500,6410,6410,6410,6410,600
|
|
20231127,134800,1871687500,6410,6420,6420,6410,2
|
|
20231127,134700,1871674670,6420,6420,6420,6420,2
|
|
20231127,134600,1871661830,6410,6420,6420,6410,47
|
|
20231127,134500,1871360310,6430,6430,6430,6430,0
|
|
20231127,134400,1871360310,6430,6430,6430,6430,0
|
|
20231127,134300,1871360310,6430,6430,6430,6430,30
|
|
20231127,134200,1871167410,6400,6410,6410,6400,578
|
|
20231127,134100,1867467020,6410,6410,6410,6410,0
|
|
20231127,134000,1867467020,6410,6410,6410,6410,31
|
|
20231127,133900,1867268310,6410,6410,6410,6410,3753
|
|
20231127,133800,1843211580,6420,6400,6420,6400,1177
|
|
20231127,133700,1835666140,6400,6400,6400,6400,504
|
|
20231127,133600,1832440540,6400,6400,6400,6390,51
|
|
20231127,133500,1832114620,6390,6390,6390,6390,64
|
|
20231127,133400,1831705660,6390,6390,6390,6380,5815
|
|
20231127,133300,1794605810,6390,6390,6390,6390,1358
|
|
20231127,133200,1785928190,6400,6400,6400,6400,2
|
|
20231127,133100,1785915390,6380,6390,6390,6380,10003
|
|
20231127,133000,1722051490,6390,6410,6410,6390,8481
|
|
20231127,132900,1667769170,6410,6420,6420,6410,2634
|
|
20231127,132800,1650859360,6440,6430,6440,6430,575
|
|
20231127,132700,1647161810,6430,6430,6430,6430,106
|
|
20231127,132600,1646480230,6440,6440,6440,6440,0
|
|
20231127,132500,1646480230,6440,6440,6440,6440,0
|
|
20231127,132400,1646480230,6440,6440,6440,6440,0
|
|
20231127,132300,1646480230,6440,6440,6440,6440,1
|
|
20231127,132200,1646473790,6420,6420,6420,6420,0
|
|
20231127,132100,1646473790,6420,6420,6420,6420,10
|
|
20231127,132000,1646409590,6450,6450,6450,6450,5
|
|
20231127,131900,1646377340,6420,6450,6450,6420,1034
|
|
20231127,131800,1639738910,6430,6430,6430,6430,2026
|
|
20231127,131700,1626711730,6430,6430,6430,6430,2
|
|
20231127,131600,1626698870,6420,6420,6420,6420,0
|
|
20231127,131500,1626698870,6420,6430,6430,6420,4
|
|
20231127,131400,1626673170,6420,6420,6420,6420,230
|
|
20231127,131300,1625196570,6420,6420,6420,6420,35
|
|
20231127,131200,1624971870,6420,6420,6420,6420,51
|
|
20231127,131100,1624644450,6420,6410,6420,6410,42
|
|
20231127,131000,1624374830,6410,6410,6410,6410,477
|
|
20231127,130900,1621317260,6410,6440,6440,6410,331
|
|
20231127,130800,1619195400,6410,6410,6410,6410,24
|
|
20231127,130700,1619041560,6410,6410,6410,6410,100
|
|
20231127,130600,1618400560,6410,6400,6410,6400,20
|
|
20231127,130500,1618272420,6410,6410,6410,6410,1500
|
|
20231127,130400,1608657420,6410,6410,6410,6410,10
|
|
20231127,130300,1608593320,6410,6410,6410,6410,0
|
|
20231127,130200,1608593320,6410,6410,6410,6410,1029
|
|
20231127,130100,1601997430,6410,6420,6420,6410,151
|
|
20231127,130000,1601029420,6420,6420,6420,6420,810
|
|
20231127,125900,1595829220,6420,6440,6440,6420,1031
|
|
20231127,125800,1589190200,6440,6410,6440,6400,1337
|
|
20231127,125700,1580632070,6420,6410,6420,6410,514
|
|
20231127,125600,1577332230,6400,6410,6410,6400,804
|
|
20231127,125500,1572178600,6410,6400,6410,6400,689
|
|
20231127,125400,1567767250,6400,6400,6400,6400,248
|
|
20231127,125300,1566180050,6400,6400,6400,6400,100
|
|
20231127,125200,1565540050,6390,6400,6400,6390,72
|
|
20231127,125100,1565079270,6400,6400,6400,6390,1006
|
|
20231127,125000,1558640880,6400,6400,6400,6390,615
|
|
20231127,124900,1554704960,6400,6390,6400,6390,9
|
|
20231127,124800,1554647400,6390,6400,6410,6390,1398
|
|
20231127,124700,1545713070,6410,6400,6410,6390,1470
|
|
20231127,124600,1536308010,6390,6410,6410,6380,15154
|
|
20231127,124500,1439349030,6410,6400,6410,6400,292
|
|
20231127,124400,1437480010,6400,6400,6410,6400,580
|
|
20231127,124300,1433767790,6410,6410,6410,6410,800
|
|
20231127,124200,1428639790,6410,6410,6410,6410,0
|
|
20231127,124100,1428639790,6410,6410,6410,6410,907
|
|
20231127,124000,1422825920,6410,6400,6410,6400,377
|
|
20231127,123900,1420412370,6410,6420,6420,6410,6950
|
|
20231127,123800,1375862450,6420,6420,6420,6420,11
|
|
20231127,123700,1375791830,6420,6440,6440,6420,6234
|
|
20231127,123600,1335769510,6430,6430,6430,6430,16
|
|
20231127,123500,1335666630,6430,6430,6430,6420,158
|
|
20231127,123400,1334650890,6430,6430,6430,6430,461
|
|
20231127,123300,1331686660,6430,6430,6430,6420,1841
|
|
20231127,123200,1319858240,6430,6430,6440,6420,345
|
|
20231127,123100,1317642090,6430,6430,6430,6430,1075
|
|
20231127,123000,1310729840,6430,6430,6430,6420,2410
|
|
20231127,122900,1295237540,6430,6430,6430,6430,34
|
|
20231127,122800,1295018920,6430,6430,6430,6430,161
|
|
20231127,122700,1293983690,6430,6430,6430,6430,1320
|
|
20231127,122600,1285496090,6430,6420,6430,6420,601
|
|
20231127,122500,1281637560,6430,6420,6430,6420,1934
|
|
20231127,122400,1269216170,6420,6430,6430,6420,5626
|
|
20231127,122300,1233042790,6430,6430,6430,6430,298
|
|
20231127,122200,1231126650,6440,6440,6440,6430,503
|
|
20231127,122100,1227891350,6440,6440,6440,6440,104
|
|
20231127,122000,1227221590,6430,6440,6440,6430,7
|
|
20231127,121900,1227176550,6450,6450,6450,6450,100
|
|
20231127,121800,1226531550,6450,6440,6450,6440,123
|
|
20231127,121700,1225739420,6430,6430,6430,6430,0
|
|
20231127,121600,1225739420,6430,6430,6430,6430,87
|
|
20231127,121500,1225180010,6430,6440,6440,6430,4565
|
|
20231127,121400,1195820410,6440,6440,6440,6440,26
|
|
20231127,121300,1195652970,6440,6440,6450,6430,4565
|
|
20231127,121200,1166259120,6460,6460,6460,6450,3340
|
|
20231127,121100,1144715110,6450,6450,6450,6450,1400
|
|
20231127,121000,1135685110,6460,6460,6460,6460,9
|
|
20231127,120900,1135626970,6460,6460,6460,6460,0
|
|
20231127,120800,1135626970,6460,6460,6460,6460,582
|
|
20231127,120700,1131867250,6460,6460,6460,6460,20
|
|
20231127,120600,1131738050,6460,6460,6460,6460,4
|
|
20231127,120500,1131712210,6460,6460,6460,6460,100
|
|
20231127,120400,1131066210,6460,6460,6460,6460,534
|
|
20231127,120300,1127616570,6460,6460,6460,6460,10
|
|
20231127,120200,1127551970,6460,6460,6460,6460,0
|
|
20231127,120100,1127551970,6460,6460,6460,6460,0
|
|
20231127,120000,1127551970,6460,6460,6460,6460,70
|
|
20231127,115900,1127099770,6460,6460,6460,6460,115
|
|
20231127,115800,1126356870,6450,6450,6450,6450,101
|
|
20231127,115700,1125705420,6450,6450,6450,6450,0
|
|
20231127,115600,1125705420,6450,6450,6450,6450,0
|
|
20231127,115500,1125705420,6450,6450,6450,6450,1
|
|
20231127,115400,1125698970,6460,6460,6460,6460,5
|
|
20231127,115300,1125666670,6460,6460,6460,6460,0
|
|
20231127,115200,1125666670,6460,6460,6460,6460,0
|
|
20231127,115100,1125666670,6460,6460,6460,6460,1
|
|
20231127,115000,1125660210,6460,6460,6460,6460,0
|
|
20231127,114900,1125660210,6460,6460,6460,6460,0
|
|
20231127,114800,1125660210,6460,6460,6460,6460,0
|
|
20231127,114700,1125660210,6460,6460,6460,6460,0
|
|
20231127,114600,1125660210,6460,6460,6460,6460,205
|
|
20231127,114500,1124335910,6460,6460,6460,6460,10
|
|
20231127,114400,1124271310,6450,6460,6460,6450,102
|
|
20231127,114300,1123613390,6450,6450,6450,6450,495
|
|
20231127,114200,1120420640,6460,6460,6460,6460,1
|
|
20231127,114100,1120414180,6450,6460,6460,6450,810
|
|
20231127,114000,1115186580,6460,6460,6460,6460,0
|
|
20231127,113900,1115186580,6460,6460,6460,6460,28
|
|
20231127,113800,1115005700,6460,6460,6460,6460,221
|
|
20231127,113700,1113578040,6460,6450,6460,6450,8
|
|
20231127,113600,1113526400,6450,6450,6450,6450,22
|
|
20231127,113500,1113384500,6450,6450,6450,6450,28
|
|
20231127,113400,1113203900,6450,6460,6460,6450,1102
|
|
20231127,113300,1106085220,6460,6460,6460,6460,100
|
|
20231127,113200,1105439220,6470,6460,6470,6460,991
|
|
20231127,113100,1099037340,6460,6470,6470,6460,510
|
|
20231127,113000,1095742680,6470,6470,6470,6470,2
|
|
20231127,112900,1095729740,6470,6470,6470,6470,0
|
|
20231127,112800,1095729740,6470,6470,6470,6470,2
|
|
20231127,112700,1095716800,6470,6460,6470,6460,5
|
|
20231127,112600,1095684470,6460,6460,6460,6460,7
|
|
20231127,112500,1095639250,6470,6470,6470,6460,111
|
|
20231127,112400,1094922080,6470,6470,6470,6470,0
|
|
20231127,112300,1094922080,6470,6470,6470,6470,0
|
|
20231127,112200,1094922080,6470,6470,6470,6470,141
|
|
20231127,112100,1094009810,6460,6470,6470,6460,159
|
|
20231127,112000,1092981190,6470,6470,6470,6470,0
|
|
20231127,111900,1092981190,6470,6470,6470,6470,10
|
|
20231127,111800,1092916490,6470,6470,6470,6470,10
|
|
20231127,111700,1092851790,6470,6470,6470,6470,33
|
|
20231127,111600,1092638280,6470,6470,6470,6470,1
|
|
20231127,111500,1092631810,6470,6470,6470,6470,100
|
|
20231127,111400,1091984810,6460,6460,6460,6460,0
|
|
20231127,111300,1091984810,6460,6460,6460,6460,1300
|
|
20231127,111200,1083586810,6460,6470,6470,6460,1312
|
|
20231127,111100,1075111130,6470,6470,6470,6470,39
|
|
20231127,111000,1074858800,6470,6470,6470,6470,30
|
|
20231127,110900,1074664700,6470,6470,6470,6460,157
|
|
20231127,110800,1073648920,6470,6470,6470,6470,1532
|
|
20231127,110700,1063736880,6460,6470,6470,6460,4
|
|
20231127,110600,1063711030,6470,6470,6470,6470,105
|
|
20231127,110500,1063031680,6470,6470,6470,6470,50
|
|
20231127,110400,1062708180,6470,6470,6470,6470,500
|
|
20231127,110300,1059473180,6470,6470,6470,6470,3100
|
|
20231127,110200,1039416180,6460,6460,6460,6460,537
|
|
20231127,110100,1035947160,6460,6460,6460,6450,1381
|
|
20231127,110000,1027027400,6460,6450,6460,6450,1616
|
|
20231127,105900,1016597820,6450,6450,6450,6450,215
|
|
20231127,105800,1015211070,6440,6440,6440,6440,0
|
|
20231127,105700,1015211070,6440,6450,6450,6440,826
|
|
20231127,105600,1009889960,6450,6450,6450,6440,366
|
|
20231127,105500,1007529920,6450,6450,6450,6450,202
|
|
20231127,105400,1006227020,6450,6450,6450,6450,5
|
|
20231127,105300,1006194770,6450,6450,6450,6450,1
|
|
20231127,105200,1006188320,6440,6440,6440,6440,774
|
|
20231127,105100,1001203760,6450,6440,6450,6440,182
|
|
20231127,105000,1000030860,6440,6440,6440,6440,154
|
|
20231127,104900,999039100,6440,6440,6440,6440,63
|
|
20231127,104800,998633380,6440,6440,6440,6440,624
|
|
20231127,104700,994614820,6440,6440,6440,6440,500
|
|
20231127,104600,991394820,6440,6440,6440,6440,2366
|
|
20231127,104500,976157780,6440,6440,6440,6440,5561
|
|
20231127,104400,940344940,6440,6440,6440,6440,3913
|
|
20231127,104300,915145220,6450,6450,6470,6450,1233
|
|
20231127,104200,907188370,6470,6470,6470,6470,0
|
|
20231127,104100,907188370,6470,6470,6470,6470,0
|
|
20231127,104000,907188370,6470,6450,6470,6450,1052
|
|
20231127,103900,900402950,6470,6470,6470,6470,1
|
|
20231127,103800,900396480,6460,6450,6460,6450,4944
|
|
20231127,103700,868463240,6460,6450,6460,6450,91
|
|
20231127,103600,867875940,6450,6450,6450,6450,1217
|
|
20231127,103500,860026290,6450,6440,6450,6440,1193
|
|
20231127,103400,852343350,6440,6440,6440,6440,172
|
|
20231127,103300,851235670,6440,6440,6440,6440,30
|
|
20231127,103200,851042470,6440,6440,6440,6440,547
|
|
20231127,103100,847519790,6460,6440,6460,6440,504
|
|
20231127,103000,844273950,6440,6440,6440,6440,384
|
|
20231127,102900,841800990,6440,6440,6440,6440,1096
|
|
20231127,102800,834742750,6430,6440,6440,6430,7952
|
|
20231127,102700,783610870,6440,6440,6440,6440,787
|
|
20231127,102600,778542590,6430,6430,6440,6430,771
|
|
20231127,102500,773584970,6430,6440,6440,6430,3089
|
|
20231127,102400,753708810,6440,6450,6450,6440,2365
|
|
20231127,102300,738472860,6440,6450,6450,6440,2535
|
|
20231127,102200,722122410,6460,6460,6460,6460,0
|
|
20231127,102100,722122410,6460,6450,6460,6450,181
|
|
20231127,102000,720953950,6450,6460,6460,6450,88
|
|
20231127,101900,720386270,6460,6460,6460,6450,260
|
|
20231127,101800,718708670,6450,6450,6450,6450,202
|
|
20231127,101700,717405770,6450,6450,6450,6450,671
|
|
20231127,101600,713077820,6440,6450,6450,6440,711
|
|
20231127,101500,708492870,6450,6450,6450,6450,404
|
|
20231127,101400,705887070,6450,6450,6450,6450,102
|
|
20231127,101300,705229170,6460,6450,6460,6450,3682
|
|
20231127,101200,681479170,6460,6460,6460,6460,112
|
|
20231127,101100,680755650,6470,6470,6470,6460,275
|
|
20231127,101000,678978150,6460,6460,6460,6460,327
|
|
20231127,100900,676865730,6460,6460,6460,6460,376
|
|
20231127,100800,674436770,6450,6450,6450,6450,1807
|
|
20231127,100700,662781620,6460,6460,6460,6460,7
|
|
20231127,100600,662736400,6460,6460,6460,6460,5
|
|
20231127,100500,662704100,6460,6460,6460,6450,277
|
|
20231127,100400,660915680,6450,6450,6460,6450,108
|
|
20231127,100300,660218380,6460,6450,6460,6450,217
|
|
20231127,100200,658818580,6460,6450,6460,6450,31
|
|
20231127,100100,658618520,6460,6460,6460,6460,11
|
|
20231127,100000,658547460,6460,6450,6460,6450,360
|
|
20231127,095900,656223460,6450,6450,6450,6450,106
|
|
20231127,095800,655539760,6440,6460,6460,6440,210
|
|
20231127,095700,654186150,6460,6450,6460,6450,141
|
|
20231127,095600,653275700,6450,6450,6450,6450,108
|
|
20231127,095500,652579100,6440,6440,6440,6440,0
|
|
20231127,095400,652579100,6440,6430,6440,6430,902
|
|
20231127,095300,646770240,6420,6420,6420,6420,165
|
|
20231127,095200,645710940,6420,6420,6430,6420,7
|
|
20231127,095100,645665970,6450,6450,6480,6420,16720
|
|
20231127,095000,538221180,6470,6460,6470,6450,1359
|
|
20231127,094900,529444500,6460,6460,6460,6460,115
|
|
20231127,094800,528701600,6460,6460,6460,6460,209
|
|
20231127,094700,527351460,6460,6460,6460,6460,13
|
|
20231127,094600,527267480,6460,6450,6460,6450,3
|
|
20231127,094500,527248120,6460,6470,6470,6460,89
|
|
20231127,094400,526673080,6470,6470,6470,6470,9
|
|
20231127,094300,526614850,6470,6470,6470,6460,58
|
|
20231127,094200,526239720,6470,6450,6470,6450,145
|
|
20231127,094100,525304240,6470,6440,6470,6440,208
|
|
20231127,094000,523964480,6470,6470,6470,6450,261
|
|
20231127,093900,522277770,6470,6470,6470,6470,19
|
|
20231127,093800,522154840,6480,6480,6480,6480,7
|
|
20231127,093700,522109480,6480,6480,6480,6430,11345
|
|
20231127,093600,448918090,6470,6460,6480,6460,345
|
|
20231127,093500,446686290,6460,6480,6480,6460,51
|
|
20231127,093400,446356030,6480,6480,6480,6480,71
|
|
20231127,093300,445895950,6480,6470,6480,6460,1391
|
|
20231127,093200,436887130,6470,6460,6470,6450,28
|
|
20231127,093100,436706190,6470,6450,6470,6450,1014
|
|
20231127,093000,430165850,6450,6440,6450,6420,3950
|
|
20231127,092900,404756610,6450,6450,6480,6440,284
|
|
20231127,092800,402924220,6460,6460,6480,6460,825
|
|
20231127,092700,397594480,6460,6460,6460,6460,17
|
|
20231127,092600,397484660,6460,6480,6480,6420,10821
|
|
20231127,092500,327893330,6480,6480,6480,6420,11329
|
|
20231127,092400,254858380,6480,6500,6500,6480,6
|
|
20231127,092300,254819430,6460,6510,6510,6450,23115
|
|
20231127,092200,105342300,6520,6510,6520,6510,1002
|
|
20231127,092100,98819260,6510,6540,6540,6500,1321
|
|
20231127,092000,90222490,6540,6540,6540,6540,0
|
|
20231127,091900,90222490,6540,6540,6540,6540,6
|
|
20231127,091800,90183250,6540,6540,6540,6540,0
|
|
20231127,091700,90183250,6540,6540,6540,6540,2
|
|
20231127,091600,90170170,6520,6520,6540,6520,58
|
|
20231127,091500,89791990,6540,6540,6540,6540,15
|
|
20231127,091400,89693890,6540,6520,6540,6520,1002
|
|
20231127,091300,83160830,6500,6510,6540,6500,660
|
|
20231127,091200,78864240,6510,6530,6530,6510,217
|
|
20231127,091100,77451550,6510,6510,6510,6510,9
|
|
20231127,091000,77392960,6530,6530,6540,6530,514
|
|
20231127,090900,74031490,6530,6530,6530,6530,10
|
|
20231127,090800,73966190,6530,6520,6530,6470,5500
|
|
20231127,090700,38246930,6540,6530,6540,6530,3
|
|
20231127,090600,38227320,6520,6520,6520,6520,12
|
|
20231127,090500,38149080,6510,6530,6540,6510,2706
|
|
20231127,090400,20518030,6540,6540,6540,6540,502
|
|
20231127,090300,17234950,6540,6540,6540,6540,1
|
|
20231127,090200,17228410,6530,6520,6530,6520,1048
|
|
20231127,090100,10392450,6500,6520,6520,6500,404
|
|
20231127,090000,7759910,6520,6540,6540,6520,1187
|