617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191400,1539966500,5730,5730,5730,5730,8842
|
|
20231120,191300,1539966500,5730,5730,5730,5730,0
|
|
20231120,191200,1539966500,5730,5730,5730,5730,0
|
|
20231120,191100,1539966500,5730,5730,5730,5730,0
|
|
20231120,191000,1539966500,5730,5730,5730,5730,0
|
|
20231120,190900,1539966500,5730,5730,5730,5730,0
|
|
20231120,190800,1539966500,5730,5730,5730,5730,0
|
|
20231120,190700,1539966500,5730,5730,5730,5730,0
|
|
20231120,190600,1539966500,5730,5730,5730,5730,0
|
|
20231120,190500,1539966500,5730,5730,5730,5730,0
|
|
20231120,190400,1539966500,5730,5730,5730,5730,0
|
|
20231120,190300,1539966500,5730,5730,5730,5730,0
|
|
20231120,190200,1539966500,5730,5730,5730,5730,0
|
|
20231120,190100,1539966500,5730,5730,5730,5730,0
|
|
20231120,190000,1539966500,5730,5730,5730,5730,0
|
|
20231120,185900,1539966500,5730,5730,5730,5730,0
|
|
20231120,185800,1539966500,5730,5730,5730,5730,0
|
|
20231120,185700,1539966500,5730,5730,5730,5730,0
|
|
20231120,185600,1539966500,5730,5730,5730,5730,0
|
|
20231120,185500,1539966500,5730,5730,5730,5730,0
|
|
20231120,185400,1539966500,5730,5730,5730,5730,0
|
|
20231120,185300,1539966500,5730,5730,5730,5730,0
|
|
20231120,185200,1539966500,5730,5730,5730,5730,0
|
|
20231120,185100,1539966500,5730,5730,5730,5730,0
|
|
20231120,185000,1539966500,5730,5730,5730,5730,0
|
|
20231120,184900,1539966500,5730,5730,5730,5730,0
|
|
20231120,184800,1539966500,5730,5730,5730,5730,0
|
|
20231120,184700,1539966500,5730,5730,5730,5730,0
|
|
20231120,184600,1539966500,5730,5730,5730,5730,0
|
|
20231120,184500,1539966500,5730,5730,5730,5730,0
|
|
20231120,184400,1539966500,5730,5730,5730,5730,8842
|
|
20231120,184300,1539966500,5730,5730,5730,5730,0
|
|
20231120,184200,1539966500,5730,5730,5730,5730,0
|
|
20231120,184100,1539966500,5730,5730,5730,5730,0
|
|
20231120,184000,1539966500,5730,5730,5730,5730,0
|
|
20231120,183900,1539966500,5730,5730,5730,5730,0
|
|
20231120,183800,1539966500,5730,5730,5730,5730,0
|
|
20231120,183700,1539966500,5730,5730,5730,5730,0
|
|
20231120,183600,1539966500,5730,5730,5730,5730,0
|
|
20231120,183500,1539966500,5730,5730,5730,5730,0
|
|
20231120,183400,1539966500,5730,5730,5730,5730,0
|
|
20231120,183300,1539966500,5730,5730,5730,5730,0
|
|
20231120,183200,1539966500,5730,5730,5730,5730,0
|
|
20231120,183100,1539966500,5730,5730,5730,5730,0
|
|
20231120,183000,1539966500,5730,5730,5730,5730,0
|
|
20231120,182900,1539966500,5730,5730,5730,5730,0
|
|
20231120,182800,1539966500,5730,5730,5730,5730,0
|
|
20231120,182700,1539966500,5730,5730,5730,5730,0
|
|
20231120,182600,1539966500,5730,5730,5730,5730,0
|
|
20231120,182500,1539966500,5730,5730,5730,5730,0
|
|
20231120,182400,1539966500,5730,5730,5730,5730,0
|
|
20231120,182300,1539966500,5730,5730,5730,5730,0
|
|
20231120,182200,1539966500,5730,5730,5730,5730,0
|
|
20231120,182100,1539966500,5730,5730,5730,5730,0
|
|
20231120,182000,1539966500,5730,5730,5730,5730,0
|
|
20231120,181900,1539966500,5730,5730,5730,5730,0
|
|
20231120,181800,1539966500,5730,5730,5730,5730,0
|
|
20231120,181700,1539966500,5730,5730,5730,5730,0
|
|
20231120,181600,1539966500,5730,5730,5730,5730,0
|
|
20231120,181500,1539966500,5730,5730,5730,5730,0
|
|
20231120,181400,1539966500,5730,5730,5730,5730,8842
|
|
20231120,181300,1539966500,5730,5730,5730,5730,0
|
|
20231120,181200,1539966500,5730,5730,5730,5730,0
|
|
20231120,181100,1539966500,5730,5730,5730,5730,0
|
|
20231120,181000,1539966500,5730,5730,5730,5730,0
|
|
20231120,180900,1539966500,5730,5730,5730,5730,0
|
|
20231120,180800,1539966500,5730,5730,5730,5730,0
|
|
20231120,180700,1539966500,5730,5730,5730,5730,0
|
|
20231120,180600,1539966500,5730,5730,5730,5730,0
|
|
20231120,180500,1539966500,5730,5730,5730,5730,0
|
|
20231120,180400,1539966500,5730,5730,5730,5730,0
|
|
20231120,180300,1539966500,5730,5730,5730,5730,0
|
|
20231120,180200,1539966500,5730,5730,5730,5730,0
|
|
20231120,180100,1539966500,5730,5730,5730,5730,0
|
|
20231120,180000,1539966500,5730,5730,5730,5730,0
|
|
20231120,175900,1539966500,5730,5730,5730,5730,0
|
|
20231120,175800,1539966500,5730,5730,5730,5730,0
|
|
20231120,175700,1539966500,5730,5730,5730,5730,0
|
|
20231120,175600,1539966500,5730,5730,5730,5730,0
|
|
20231120,175500,1539966500,5730,5730,5730,5730,0
|
|
20231120,175400,1539966500,5730,5730,5730,5730,0
|
|
20231120,175300,1539966500,5730,5730,5730,5730,0
|
|
20231120,175200,1539966500,5730,5730,5730,5730,0
|
|
20231120,175100,1539966500,5730,5730,5730,5730,0
|
|
20231120,175000,1539966500,5730,5730,5730,5730,0
|
|
20231120,174900,1539966500,5730,5730,5730,5730,0
|
|
20231120,174800,1539966500,5730,5730,5730,5730,0
|
|
20231120,174700,1539966500,5730,5730,5730,5730,0
|
|
20231120,174600,1539966500,5730,5730,5730,5730,0
|
|
20231120,174500,1539966500,5730,5730,5730,5730,0
|
|
20231120,174400,1539966500,5730,5730,5730,5730,8842
|
|
20231120,174300,1539966500,5730,5730,5730,5730,0
|
|
20231120,174200,1539966500,5730,5730,5730,5730,0
|
|
20231120,174100,1539966500,5730,5730,5730,5730,0
|
|
20231120,174000,1539966500,5730,5730,5730,5730,0
|
|
20231120,173900,1539966500,5730,5730,5730,5730,0
|
|
20231120,173800,1539966500,5730,5730,5730,5730,0
|
|
20231120,173700,1539966500,5730,5730,5730,5730,0
|
|
20231120,173600,1539966500,5730,5730,5730,5730,0
|
|
20231120,173500,1539966500,5730,5730,5730,5730,0
|
|
20231120,173400,1539966500,5730,5730,5730,5730,0
|
|
20231120,173300,1539966500,5730,5730,5730,5730,0
|
|
20231120,173200,1539966500,5730,5730,5730,5730,0
|
|
20231120,173100,1539966500,5730,5730,5730,5730,0
|
|
20231120,173000,1539966500,5730,5730,5730,5730,0
|
|
20231120,172900,1539966500,5730,5730,5730,5730,0
|
|
20231120,172800,1539966500,5730,5730,5730,5730,0
|
|
20231120,172700,1539966500,5730,5730,5730,5730,0
|
|
20231120,172600,1539966500,5730,5730,5730,5730,0
|
|
20231120,172500,1539966500,5730,5730,5730,5730,0
|
|
20231120,172400,1539966500,5730,5730,5730,5730,0
|
|
20231120,172300,1539966500,5730,5730,5730,5730,0
|
|
20231120,172200,1539966500,5730,5730,5730,5730,0
|
|
20231120,172100,1539966500,5730,5730,5730,5730,0
|
|
20231120,172000,1539966500,5730,5730,5730,5730,0
|
|
20231120,171900,1539966500,5730,5730,5730,5730,0
|
|
20231120,171800,1539966500,5730,5730,5730,5730,0
|
|
20231120,171700,1539966500,5730,5730,5730,5730,0
|
|
20231120,171600,1539966500,5730,5730,5730,5730,0
|
|
20231120,171500,1539966500,5730,5730,5730,5730,0
|
|
20231120,171400,1539966500,5730,5730,5730,5730,8842
|
|
20231120,171300,1539966500,5730,5730,5730,5730,0
|
|
20231120,171200,1539966500,5730,5730,5730,5730,0
|
|
20231120,171100,1539966500,5730,5730,5730,5730,0
|
|
20231120,171000,1539966500,5730,5730,5730,5730,0
|
|
20231120,170900,1539966500,5730,5730,5730,5730,0
|
|
20231120,170800,1539966500,5730,5730,5730,5730,0
|
|
20231120,170700,1539966500,5730,5730,5730,5730,0
|
|
20231120,170600,1539966500,5730,5730,5730,5730,0
|
|
20231120,170500,1539966500,5730,5730,5730,5730,0
|
|
20231120,170400,1539966500,5730,5730,5730,5730,0
|
|
20231120,170300,1539966500,5730,5730,5730,5730,0
|
|
20231120,170200,1539966500,5730,5730,5730,5730,0
|
|
20231120,170100,1539966500,5730,5730,5730,5730,0
|
|
20231120,170000,1539966500,5730,5730,5730,5730,0
|
|
20231120,165900,1539966500,5730,5730,5730,5730,0
|
|
20231120,165800,1539966500,5730,5730,5730,5730,0
|
|
20231120,165700,1539966500,5730,5730,5730,5730,0
|
|
20231120,165600,1539966500,5730,5730,5730,5730,0
|
|
20231120,165500,1539966500,5730,5730,5730,5730,0
|
|
20231120,165400,1539966500,5730,5730,5730,5730,0
|
|
20231120,165300,1539966500,5730,5730,5730,5730,0
|
|
20231120,165200,1539966500,5730,5730,5730,5730,0
|
|
20231120,165100,1539966500,5730,5730,5730,5730,0
|
|
20231120,165000,1539966500,5730,5730,5730,5730,0
|
|
20231120,164900,1539966500,5730,5730,5730,5730,0
|
|
20231120,164800,1539966500,5730,5730,5730,5730,0
|
|
20231120,164700,1539966500,5730,5730,5730,5730,0
|
|
20231120,164600,1539966500,5730,5730,5730,5730,0
|
|
20231120,164500,1539966500,5730,5730,5730,5730,0
|
|
20231120,164400,1539966500,5730,5730,5730,5730,8842
|
|
20231120,164300,1539966500,5730,5730,5730,5730,0
|
|
20231120,164200,1539966500,5730,5730,5730,5730,0
|
|
20231120,164100,1539966500,5730,5730,5730,5730,0
|
|
20231120,164000,1539966500,5730,5730,5730,5730,0
|
|
20231120,163900,1539966500,5730,5730,5730,5730,0
|
|
20231120,163800,1539966500,5730,5730,5730,5730,0
|
|
20231120,163700,1539966500,5730,5730,5730,5730,0
|
|
20231120,163600,1539966500,5730,5730,5730,5730,0
|
|
20231120,163500,1539966500,5730,5730,5730,5730,0
|
|
20231120,163400,1539966500,5730,5730,5730,5730,0
|
|
20231120,163300,1539966500,5730,5730,5730,5730,0
|
|
20231120,163200,1539966500,5730,5730,5730,5730,0
|
|
20231120,163100,1539966500,5730,5730,5730,5730,0
|
|
20231120,163000,1539966500,5730,5730,5730,5730,0
|
|
20231120,162900,1539966500,5730,5730,5730,5730,0
|
|
20231120,162800,1539966500,5730,5730,5730,5730,0
|
|
20231120,162700,1539966500,5730,5730,5730,5730,0
|
|
20231120,162600,1539966500,5730,5730,5730,5730,0
|
|
20231120,162500,1539966500,5730,5730,5730,5730,0
|
|
20231120,162400,1539966500,5730,5730,5730,5730,0
|
|
20231120,162300,1539966500,5730,5730,5730,5730,0
|
|
20231120,162200,1539966500,5730,5730,5730,5730,0
|
|
20231120,162100,1539966500,5730,5730,5730,5730,0
|
|
20231120,162000,1539966500,5730,5730,5730,5730,0
|
|
20231120,161900,1539966500,5730,5730,5730,5730,0
|
|
20231120,161800,1539966500,5730,5730,5730,5730,0
|
|
20231120,161700,1539966500,5730,5730,5730,5730,0
|
|
20231120,161600,1539966500,5730,5730,5730,5730,0
|
|
20231120,161500,1539966500,5730,5730,5730,5730,0
|
|
20231120,161400,1539966500,5730,5730,5730,5730,8842
|
|
20231120,161300,1539966500,5730,5730,5730,5730,0
|
|
20231120,161200,1539966500,5730,5730,5730,5730,0
|
|
20231120,161100,1539966500,5730,5730,5730,5730,0
|
|
20231120,161000,1539966500,5730,5730,5730,5730,0
|
|
20231120,160900,1539966500,5730,5730,5730,5730,0
|
|
20231120,160800,1539966500,5730,5730,5730,5730,0
|
|
20231120,160700,1539966500,5730,5730,5730,5730,0
|
|
20231120,160600,1539966500,5730,5730,5730,5730,0
|
|
20231120,160500,1539966500,5730,5730,5730,5730,0
|
|
20231120,160400,1539966500,5730,5730,5730,5730,0
|
|
20231120,160300,1539966500,5730,5730,5730,5730,0
|
|
20231120,160200,1539966500,5730,5730,5730,5730,0
|
|
20231120,160100,1539966500,5730,5730,5730,5730,0
|
|
20231120,160000,1539966500,5730,5730,5730,5730,0
|
|
20231120,155900,1539966500,5730,5730,5730,5730,0
|
|
20231120,155800,1539966500,5730,5730,5730,5730,0
|
|
20231120,155700,1539966500,5730,5730,5730,5730,0
|
|
20231120,155600,1539966500,5730,5730,5730,5730,0
|
|
20231120,155500,1539966500,5730,5730,5730,5730,0
|
|
20231120,155400,1539966500,5730,5730,5730,5730,0
|
|
20231120,155300,1539966500,5730,5730,5730,5730,0
|
|
20231120,155200,1539966500,5730,5730,5730,5730,0
|
|
20231120,155100,1539966500,5730,5730,5730,5730,0
|
|
20231120,155000,1539966500,5730,5730,5730,5730,0
|
|
20231120,154900,1539966500,5730,5730,5730,5730,0
|
|
20231120,154800,1539966500,5730,5730,5730,5730,0
|
|
20231120,154700,1539966500,5730,5730,5730,5730,0
|
|
20231120,154600,1539966500,5730,5730,5730,5730,0
|
|
20231120,154500,1539966500,5730,5730,5730,5730,0
|
|
20231120,154400,1539966500,5730,5730,5730,5730,8842
|
|
20231120,154300,1539966500,5730,5730,5730,5730,0
|
|
20231120,154200,1539966500,5730,5730,5730,5730,0
|
|
20231120,154100,1539966500,5730,5730,5730,5730,0
|
|
20231120,154000,1539966500,5730,5730,5730,5730,0
|
|
20231120,153900,1539966500,5730,5730,5730,5730,0
|
|
20231120,153800,1539966500,5730,5730,5730,5730,0
|
|
20231120,153700,1539966500,5730,5730,5730,5730,0
|
|
20231120,153600,1539966500,5730,5730,5730,5730,0
|
|
20231120,153500,1539966500,5730,5730,5730,5730,0
|
|
20231120,153400,1539966500,5730,5730,5730,5730,0
|
|
20231120,153300,1539966500,5730,5730,5730,5730,0
|
|
20231120,153200,1539966500,5730,5730,5730,5730,0
|
|
20231120,153100,1539966500,5730,5730,5730,5730,0
|
|
20231120,153000,1539966500,5730,5730,5730,5730,8842
|
|
20231120,152900,1489301840,5730,5730,5730,5730,0
|
|
20231120,152800,1489301840,5730,5730,5730,5730,0
|
|
20231120,152700,1489301840,5730,5730,5730,5730,0
|
|
20231120,152600,1489301840,5730,5730,5730,5730,0
|
|
20231120,152500,1489301840,5730,5730,5730,5730,0
|
|
20231120,152400,1489301840,5730,5730,5730,5730,0
|
|
20231120,152300,1489301840,5730,5730,5730,5730,0
|
|
20231120,152200,1489301840,5730,5730,5730,5730,0
|
|
20231120,152100,1489301840,5730,5730,5730,5730,0
|
|
20231120,152000,1489301840,5730,5730,5730,5730,0
|
|
20231120,151900,1489301840,5730,5740,5740,5710,4937
|
|
20231120,151800,1461062460,5750,5750,5750,5740,713
|
|
20231120,151700,1456964160,5730,5730,5740,5730,4629
|
|
20231120,151600,1430417290,5740,5730,5740,5730,367
|
|
20231120,151500,1428312360,5750,5730,5750,5720,1441
|
|
20231120,151400,1420044960,5730,5730,5740,5730,64
|
|
20231120,151300,1419678220,5750,5730,5750,5720,1704
|
|
20231120,151200,1409910430,5760,5750,5760,5720,2929
|
|
20231120,151100,1393108480,5750,5760,5760,5750,235
|
|
20231120,151000,1391757030,5760,5760,5760,5750,1554
|
|
20231120,150900,1382810390,5770,5760,5770,5750,1256
|
|
20231120,150800,1375576260,5760,5750,5760,5750,333
|
|
20231120,150700,1373658850,5750,5750,5760,5750,1251
|
|
20231120,150600,1366465390,5750,5770,5770,5750,1345
|
|
20231120,150500,1358721270,5760,5760,5770,5760,1094
|
|
20231120,150400,1352419810,5760,5770,5770,5760,700
|
|
20231120,150300,1348387680,5770,5760,5770,5760,36
|
|
20231120,150200,1348180130,5760,5760,5760,5760,13
|
|
20231120,150100,1348105250,5770,5760,5770,5760,1458
|
|
20231120,150000,1339697070,5770,5770,5770,5760,161
|
|
20231120,145900,1338768180,5770,5770,5770,5770,664
|
|
20231120,145800,1334936900,5770,5770,5770,5770,0
|
|
20231120,145700,1334936900,5770,5780,5780,5770,45
|
|
20231120,145600,1334677170,5780,5770,5780,5770,204
|
|
20231120,145500,1333500060,5780,5770,5780,5770,137
|
|
20231120,145400,1332709560,5780,5780,5780,5780,0
|
|
20231120,145300,1332709560,5780,5780,5780,5780,2
|
|
20231120,145200,1332698000,5770,5780,5780,5770,628
|
|
20231120,145100,1329068310,5780,5780,5780,5780,328
|
|
20231120,145000,1327172470,5770,5770,5770,5770,333
|
|
20231120,144900,1325251060,5780,5760,5780,5760,78
|
|
20231120,144800,1324800990,5760,5780,5780,5760,317
|
|
20231120,144700,1322972990,5760,5780,5780,5760,80
|
|
20231120,144600,1322512170,5760,5760,5760,5760,170
|
|
20231120,144500,1321532970,5780,5770,5780,5770,23
|
|
20231120,144400,1321400250,5770,5770,5770,5770,21
|
|
20231120,144300,1321279080,5770,5770,5770,5770,48
|
|
20231120,144200,1321002120,5770,5770,5770,5770,136
|
|
20231120,144100,1320217400,5770,5770,5770,5770,152
|
|
20231120,144000,1319340360,5780,5770,5780,5770,834
|
|
20231120,143900,1314528140,5770,5770,5770,5760,131
|
|
20231120,143800,1313773270,5770,5770,5770,5770,62
|
|
20231120,143700,1313415530,5770,5760,5770,5760,310
|
|
20231120,143600,1311629910,5760,5760,5770,5760,303
|
|
20231120,143500,1309883530,5770,5770,5770,5770,0
|
|
20231120,143400,1309883530,5770,5760,5770,5760,1681
|
|
20231120,143300,1300200950,5760,5760,5760,5760,937
|
|
20231120,143200,1294803830,5760,5760,5770,5760,503
|
|
20231120,143100,1291904910,5760,5770,5770,5760,1447
|
|
20231120,143000,1283559220,5780,5760,5780,5760,1073
|
|
20231120,142900,1277368630,5770,5770,5770,5760,830
|
|
20231120,142800,1272579990,5780,5780,5780,5780,2
|
|
20231120,142700,1272568430,5790,5790,5790,5780,6
|
|
20231120,142600,1272533730,5780,5790,5790,5780,515
|
|
20231120,142500,1269555770,5790,5780,5790,5780,11
|
|
20231120,142400,1269492180,5780,5780,5790,5780,511
|
|
20231120,142300,1266538590,5780,5780,5780,5780,1757
|
|
20231120,142200,1256383130,5800,5800,5800,5800,10
|
|
20231120,142100,1256325130,5800,5800,5800,5800,200
|
|
20231120,142000,1255165130,5800,5800,5800,5790,106
|
|
20231120,141900,1254550370,5790,5790,5790,5790,711
|
|
20231120,141800,1250433680,5780,5780,5780,5780,91
|
|
20231120,141700,1249907700,5780,5780,5780,5780,1257
|
|
20231120,141600,1242642240,5780,5780,5780,5780,1000
|
|
20231120,141500,1236862240,5780,5780,5780,5780,50
|
|
20231120,141400,1236573240,5790,5790,5790,5790,114
|
|
20231120,141300,1235913180,5790,5790,5790,5790,162
|
|
20231120,141200,1234975200,5790,5790,5790,5790,74
|
|
20231120,141100,1234546740,5780,5780,5780,5780,0
|
|
20231120,141000,1234546740,5780,5780,5780,5780,169
|
|
20231120,140900,1233569920,5790,5790,5790,5780,89
|
|
20231120,140800,1233054720,5790,5790,5790,5790,24
|
|
20231120,140700,1232915760,5790,5790,5790,5790,99
|
|
20231120,140600,1232342550,5790,5790,5790,5790,148
|
|
20231120,140500,1231485630,5790,5790,5790,5780,22
|
|
20231120,140400,1231358260,5790,5790,5790,5780,130
|
|
20231120,140300,1230606460,5790,5790,5790,5780,663
|
|
20231120,140200,1226767700,5800,5800,5800,5800,0
|
|
20231120,140100,1226767700,5800,5800,5800,5800,0
|
|
20231120,140000,1226767700,5800,5790,5800,5790,28
|
|
20231120,135900,1226605570,5800,5790,5800,5790,12
|
|
20231120,135800,1226536030,5800,5800,5800,5800,0
|
|
20231120,135700,1226536030,5800,5790,5800,5790,290
|
|
20231120,135600,1224854590,5800,5790,5800,5790,108
|
|
20231120,135500,1224229040,5800,5800,5800,5800,145
|
|
20231120,135400,1223388040,5800,5800,5800,5800,0
|
|
20231120,135300,1223388040,5800,5800,5800,5800,0
|
|
20231120,135200,1223388040,5800,5810,5810,5800,1457
|
|
20231120,135100,1214928870,5810,5810,5820,5810,58
|
|
20231120,135000,1214591880,5820,5820,5820,5820,0
|
|
20231120,134900,1214591880,5820,5820,5820,5820,0
|
|
20231120,134800,1214591880,5820,5820,5820,5810,66
|
|
20231120,134700,1214208290,5800,5810,5820,5800,219
|
|
20231120,134600,1212937680,5820,5820,5820,5820,0
|
|
20231120,134500,1212937680,5820,5820,5820,5820,3
|
|
20231120,134400,1212920220,5820,5810,5820,5810,5
|
|
20231120,134300,1212891160,5820,5820,5820,5820,1
|
|
20231120,134200,1212885340,5810,5800,5810,5800,2338
|
|
20231120,134100,1199308590,5800,5780,5800,5780,7280
|
|
20231120,134000,1157227240,5780,5780,5780,5780,126
|
|
20231120,133900,1156498960,5770,5790,5790,5770,670
|
|
20231120,133800,1152633020,5770,5770,5770,5770,59
|
|
20231120,133700,1152292590,5770,5780,5790,5770,1002
|
|
20231120,133600,1146503510,5780,5780,5790,5780,674
|
|
20231120,133500,1142606790,5790,5790,5790,5790,715
|
|
20231120,133400,1138466940,5790,5800,5800,5790,335
|
|
20231120,133300,1136525060,5800,5800,5800,5800,18
|
|
20231120,133200,1136420660,5810,5810,5810,5810,1
|
|
20231120,133100,1136414850,5790,5800,5800,5790,244
|
|
20231120,133000,1135001360,5800,5800,5800,5800,31
|
|
20231120,132900,1134821560,5800,5810,5810,5800,214
|
|
20231120,132800,1133580340,5810,5810,5810,5810,2
|
|
20231120,132700,1133568720,5810,5810,5810,5810,0
|
|
20231120,132600,1133568720,5810,5810,5810,5810,53
|
|
20231120,132500,1133260790,5800,5800,5800,5800,723
|
|
20231120,132400,1129067390,5800,5810,5810,5800,133
|
|
20231120,132300,1128295730,5810,5810,5810,5800,410
|
|
20231120,132200,1125917630,5800,5800,5800,5800,500
|
|
20231120,132100,1123017630,5810,5810,5810,5810,0
|
|
20231120,132000,1123017630,5810,5810,5810,5810,28
|
|
20231120,131900,1122854950,5810,5820,5820,5810,604
|
|
20231120,131800,1119345580,5820,5820,5820,5820,448
|
|
20231120,131700,1116738220,5820,5820,5820,5820,0
|
|
20231120,131600,1116738220,5820,5820,5820,5820,132
|
|
20231120,131500,1115969980,5820,5820,5820,5820,0
|
|
20231120,131400,1115969980,5820,5820,5820,5820,7
|
|
20231120,131300,1115929240,5820,5810,5820,5810,101
|
|
20231120,131200,1115342420,5810,5810,5810,5810,127
|
|
20231120,131100,1114604550,5810,5810,5810,5810,460
|
|
20231120,131000,1111931950,5810,5810,5810,5810,5
|
|
20231120,130900,1111902900,5820,5810,5820,5810,242
|
|
20231120,130800,1110494910,5810,5810,5810,5810,1
|
|
20231120,130700,1110489100,5800,5800,5800,5800,194
|
|
20231120,130600,1109363900,5800,5800,5800,5790,735
|
|
20231120,130500,1105101010,5800,5790,5800,5790,127
|
|
20231120,130400,1104365670,5790,5790,5790,5790,17
|
|
20231120,130300,1104267240,5790,5790,5790,5790,79
|
|
20231120,130200,1103809830,5790,5790,5790,5790,1
|
|
20231120,130100,1103804040,5790,5790,5790,5790,2
|
|
20231120,130000,1103792460,5790,5800,5800,5790,11
|
|
20231120,125900,1103728740,5800,5800,5800,5790,154
|
|
20231120,125800,1102837040,5800,5800,5800,5800,173
|
|
20231120,125700,1101833640,5790,5800,5800,5790,216
|
|
20231120,125600,1100582840,5800,5800,5800,5800,270
|
|
20231120,125500,1099016840,5800,5800,5800,5800,49
|
|
20231120,125400,1098732640,5800,5800,5800,5800,109
|
|
20231120,125300,1098100440,5810,5800,5810,5800,151
|
|
20231120,125200,1097224630,5800,5810,5810,5800,27
|
|
20231120,125100,1097067960,5800,5800,5800,5800,100
|
|
20231120,125000,1096487960,5800,5800,5800,5800,1000
|
|
20231120,124900,1090687960,5790,5790,5790,5790,1822
|
|
20231120,124800,1080138580,5790,5800,5800,5790,148
|
|
20231120,124700,1079280380,5800,5800,5800,5800,273
|
|
20231120,124600,1077696980,5800,5800,5800,5800,30
|
|
20231120,124500,1077522980,5790,5790,5790,5790,110
|
|
20231120,124400,1076886080,5790,5790,5790,5790,2
|
|
20231120,124300,1076874500,5810,5810,5810,5810,0
|
|
20231120,124200,1076874500,5810,5810,5810,5810,10
|
|
20231120,124100,1076816400,5800,5790,5800,5790,190
|
|
20231120,124000,1075714470,5790,5800,5800,5790,919
|
|
20231120,123900,1070392540,5810,5800,5810,5800,88
|
|
20231120,123800,1069881630,5780,5790,5790,5780,1598
|
|
20231120,123700,1060634190,5810,5810,5810,5810,2
|
|
20231120,123600,1060622570,5790,5790,5790,5790,217
|
|
20231120,123500,1059366140,5790,5790,5790,5790,1155
|
|
20231120,123400,1052678690,5810,5820,5820,5810,15
|
|
20231120,123300,1052591490,5820,5790,5820,5790,5
|
|
20231120,123200,1052562510,5820,5820,5820,5820,1
|
|
20231120,123100,1052556690,5820,5810,5820,5800,2004
|
|
20231120,123000,1040933100,5820,5810,5820,5810,294
|
|
20231120,122900,1039224870,5810,5810,5820,5810,539
|
|
20231120,122800,1036093250,5820,5840,5840,5820,933
|
|
20231120,122700,1030661420,5830,5830,5830,5830,910
|
|
20231120,122600,1025356120,5850,5850,5850,5840,102
|
|
20231120,122500,1024760020,5850,5850,5850,5850,206
|
|
20231120,122400,1023554920,5850,5850,5850,5850,86
|
|
20231120,122300,1023051820,5850,5850,5850,5850,26
|
|
20231120,122200,1022899720,5850,5840,5850,5840,700
|
|
20231120,122100,1018805220,5850,5850,5850,5850,195
|
|
20231120,122000,1017664470,5860,5860,5860,5860,0
|
|
20231120,121900,1017664470,5860,5860,5860,5860,1
|
|
20231120,121800,1017658610,5850,5850,5850,5850,1219
|
|
20231120,121700,1010527460,5850,5830,5850,5820,52
|
|
20231120,121600,1010223900,5830,5840,5840,5830,60
|
|
20231120,121500,1009873700,5840,5840,5840,5840,12
|
|
20231120,121400,1009803620,5820,5820,5820,5820,1
|
|
20231120,121300,1009797800,5820,5820,5820,5820,1027
|
|
20231120,121200,1003820660,5820,5830,5830,5820,1141
|
|
20231120,121100,997179140,5840,5840,5840,5840,0
|
|
20231120,121000,997179140,5840,5840,5840,5840,0
|
|
20231120,120900,997179140,5840,5830,5840,5830,25
|
|
20231120,120800,997033210,5830,5830,5830,5830,0
|
|
20231120,120700,997033210,5830,5830,5830,5830,0
|
|
20231120,120600,997033210,5830,5830,5830,5830,27
|
|
20231120,120500,996875800,5830,5840,5840,5830,233
|
|
20231120,120400,995515580,5840,5840,5840,5840,8
|
|
20231120,120300,995468860,5840,5830,5840,5830,52
|
|
20231120,120200,995165200,5840,5840,5840,5840,20
|
|
20231120,120100,995048400,5840,5840,5840,5820,1200
|
|
20231120,120000,988061880,5830,5840,5840,5830,323
|
|
20231120,115900,986175870,5850,5850,5850,5850,365
|
|
20231120,115800,984040620,5860,5860,5860,5850,108
|
|
20231120,115700,983407950,5850,5850,5860,5850,2604
|
|
20231120,115600,968170100,5850,5830,5850,5830,31
|
|
20231120,115500,967989160,5830,5830,5830,5830,31
|
|
20231120,115400,967808430,5840,5840,5840,5840,321
|
|
20231120,115300,965933790,5840,5850,5850,5840,541
|
|
20231120,115200,962774280,5840,5850,5850,5840,148
|
|
20231120,115100,961908490,5850,5830,5850,5830,563
|
|
20231120,115000,958619380,5840,5840,5840,5830,1223
|
|
20231120,114900,951479240,5830,5840,5840,5830,119
|
|
20231120,114800,950784290,5840,5830,5840,5830,667
|
|
20231120,114700,946889730,5840,5840,5840,5830,10
|
|
20231120,114600,946831410,5840,5830,5840,5830,42
|
|
20231120,114500,946586540,5830,5830,5830,5830,52
|
|
20231120,114400,946283380,5830,5820,5840,5820,57
|
|
20231120,114300,945951510,5820,5820,5820,5820,2
|
|
20231120,114200,945939870,5840,5840,5840,5840,344
|
|
20231120,114100,943930910,5840,5820,5840,5820,208
|
|
20231120,114000,942716330,5820,5830,5830,5820,106
|
|
20231120,113900,942098430,5840,5830,5840,5820,704
|
|
20231120,113800,937995240,5830,5840,5840,5830,152
|
|
20231120,113700,937109060,5840,5830,5840,5830,133
|
|
20231120,113600,936333560,5830,5840,5840,5830,371
|
|
20231120,113500,934167930,5840,5830,5850,5830,1819
|
|
20231120,113400,923551650,5830,5840,5840,5830,1631
|
|
20231120,113300,914030920,5840,5850,5850,5830,557
|
|
20231120,113200,910779770,5850,5840,5850,5840,1219
|
|
20231120,113100,903659710,5840,5830,5840,5830,883
|
|
20231120,113000,898504810,5840,5830,5840,5830,599
|
|
20231120,112900,895007000,5840,5840,5840,5840,271
|
|
20231120,112800,893424360,5840,5830,5840,5820,1104
|
|
20231120,112700,886989560,5830,5820,5830,5820,243
|
|
20231120,112600,885575270,5830,5820,5830,5820,21
|
|
20231120,112500,885452850,5830,5820,5830,5820,535
|
|
20231120,112400,882334800,5830,5830,5830,5830,28
|
|
20231120,112300,882171560,5830,5830,5830,5820,145
|
|
20231120,112200,881326370,5830,5830,5830,5820,614
|
|
20231120,112100,877746840,5830,5820,5830,5820,652
|
|
20231120,112000,873946420,5820,5820,5820,5810,1212
|
|
20231120,111900,866903680,5820,5820,5830,5820,383
|
|
20231120,111800,864674500,5830,5830,5830,5820,760
|
|
20231120,111700,860250000,5830,5830,5830,5830,172
|
|
20231120,111600,859247240,5830,5830,5830,5830,60
|
|
20231120,111500,858897440,5830,5820,5830,5820,373
|
|
20231120,111400,856726060,5820,5820,5830,5820,1147
|
|
20231120,111300,850045740,5820,5830,5830,5820,486
|
|
20231120,111200,847214720,5820,5800,5820,5800,106
|
|
20231120,111100,846597890,5800,5800,5800,5800,11
|
|
20231120,111000,846534090,5800,5830,5830,5790,1471
|
|
20231120,110900,837996930,5820,5810,5820,5810,489
|
|
20231120,110800,835153250,5820,5800,5820,5800,424
|
|
20231120,110700,832694010,5800,5820,5820,5800,61
|
|
20231120,110600,832340190,5820,5820,5820,5820,408
|
|
20231120,110500,829965630,5820,5780,5820,5780,2976
|
|
20231120,110400,812693800,5780,5780,5780,5770,105
|
|
20231120,110300,812086910,5780,5790,5790,5780,68
|
|
20231120,110200,811693860,5790,5790,5790,5790,2
|
|
20231120,110100,811682280,5780,5790,5790,5780,84
|
|
20231120,110000,811196500,5790,5790,5790,5790,7
|
|
20231120,105900,811155970,5800,5800,5800,5800,13
|
|
20231120,105800,811080570,5800,5790,5800,5790,35
|
|
20231120,105700,810877910,5790,5790,5790,5790,10
|
|
20231120,105600,810820010,5790,5790,5790,5790,0
|
|
20231120,105500,810820010,5790,5790,5790,5780,103
|
|
20231120,105400,810224210,5800,5780,5800,5780,743
|
|
20231120,105300,805920660,5790,5790,5790,5790,12
|
|
20231120,105200,805851180,5790,5780,5800,5780,6
|
|
20231120,105100,805816440,5790,5790,5790,5780,600
|
|
20231120,105000,802343440,5790,5790,5790,5790,223
|
|
20231120,104900,801052270,5790,5810,5810,5790,519
|
|
20231120,104800,798041270,5810,5800,5810,5800,356
|
|
20231120,104700,795976460,5800,5790,5800,5790,262
|
|
20231120,104600,794458470,5790,5790,5800,5790,98
|
|
20231120,104500,793891040,5800,5790,5800,5790,241
|
|
20231120,104400,792495640,5790,5790,5790,5790,0
|
|
20231120,104300,792495640,5790,5790,5790,5780,53
|
|
20231120,104200,792189280,5790,5790,5790,5790,15
|
|
20231120,104100,792102430,5800,5790,5800,5790,14
|
|
20231120,104000,792021360,5800,5800,5800,5800,51
|
|
20231120,103900,791725560,5800,5790,5800,5780,93
|
|
20231120,103800,791187850,5800,5790,5800,5780,1103
|
|
20231120,103700,784798220,5790,5770,5790,5770,19
|
|
20231120,103600,784688330,5770,5760,5770,5760,12
|
|
20231120,103500,784619190,5760,5760,5800,5760,929
|
|
20231120,103400,779267710,5760,5730,5760,5730,408
|
|
20231120,103300,776926290,5730,5750,5760,5730,1077
|
|
20231120,103200,770747570,5760,5750,5760,5750,509
|
|
20231120,103100,767815810,5740,5760,5760,5740,1323
|
|
20231120,103000,760219950,5760,5790,5790,5760,1181
|
|
20231120,102900,753406840,5800,5780,5800,5770,122
|
|
20231120,102800,752702230,5770,5790,5800,5770,46
|
|
20231120,102700,752436120,5780,5770,5800,5770,655
|
|
20231120,102600,748655860,5770,5780,5780,5770,812
|
|
20231120,102500,743969780,5780,5790,5800,5780,288
|
|
20231120,102400,742300440,5800,5800,5800,5800,0
|
|
20231120,102300,742300440,5800,5800,5810,5800,211
|
|
20231120,102200,741076320,5800,5810,5810,5800,55
|
|
20231120,102100,740757310,5820,5810,5820,5800,742
|
|
20231120,102000,736445270,5810,5800,5810,5770,2212
|
|
20231120,101900,723641030,5790,5790,5800,5790,69
|
|
20231120,101800,723241490,5810,5810,5810,5810,8
|
|
20231120,101700,723195010,5810,5780,5810,5780,191
|
|
20231120,101600,722089850,5780,5800,5810,5780,567
|
|
20231120,101500,718811230,5780,5800,5810,5780,443
|
|
20231120,101400,716244870,5800,5810,5810,5800,658
|
|
20231120,101300,712428390,5810,5810,5810,5800,661
|
|
20231120,101200,708591850,5810,5810,5810,5810,500
|
|
20231120,101100,705686850,5810,5820,5830,5810,153
|
|
20231120,101000,704796400,5820,5830,5830,5820,1463
|
|
20231120,100900,696267140,5850,5840,5850,5830,996
|
|
20231120,100800,690450730,5850,5850,5850,5850,1000
|
|
20231120,100700,684600730,5850,5840,5850,5810,1803
|
|
20231120,100600,674077410,5830,5840,5840,5810,674
|
|
20231120,100500,670156820,5840,5790,5850,5790,3171
|
|
20231120,100400,651667770,5830,5860,5860,5720,6728
|
|
20231120,100300,612709020,5860,5810,5860,5810,7634
|
|
20231120,100200,568218850,5780,5780,5780,5780,73
|
|
20231120,100100,567796910,5780,5780,5810,5780,1577
|
|
20231120,100000,558681210,5810,5810,5810,5810,160
|
|
20231120,095900,557751610,5810,5810,5810,5810,71
|
|
20231120,095800,557339100,5810,5810,5820,5770,769
|
|
20231120,095700,552882270,5820,5810,5820,5810,32
|
|
20231120,095600,552696340,5810,5810,5820,5800,1017
|
|
20231120,095500,546787740,5810,5800,5810,5800,63
|
|
20231120,095400,546422330,5810,5800,5810,5780,121
|
|
20231120,095300,545721440,5810,5790,5810,5790,13
|
|
20231120,095200,545646120,5790,5800,5810,5790,12
|
|
20231120,095100,545576520,5800,5810,5820,5750,695
|
|
20231120,095000,541568360,5810,5800,5820,5760,320
|
|
20231120,094900,539719150,5800,5810,5810,5750,2086
|
|
20231120,094800,527663630,5810,5800,5820,5780,1577
|
|
20231120,094700,518502130,5810,5810,5810,5810,100
|
|
20231120,094600,517921130,5810,5790,5810,5790,1312
|
|
20231120,094500,510313470,5790,5790,5800,5780,1004
|
|
20231120,094400,504503160,5790,5810,5810,5790,917
|
|
20231120,094300,499187470,5810,5810,5820,5810,200
|
|
20231120,094200,498025320,5820,5810,5820,5810,608
|
|
20231120,094100,494492480,5820,5810,5830,5800,1321
|
|
20231120,094000,486806210,5810,5790,5810,5780,2067
|
|
20231120,093900,474817090,5790,5800,5800,5790,527
|
|
20231120,093800,471761060,5800,5800,5800,5790,274
|
|
20231120,093700,470171870,5790,5780,5790,5780,1371
|
|
20231120,093600,462241450,5770,5770,5780,5760,792
|
|
20231120,093500,457671050,5770,5770,5770,5770,761
|
|
20231120,093400,453280080,5760,5780,5780,5760,327
|
|
20231120,093300,451393970,5790,5800,5800,5780,44
|
|
20231120,093200,451139130,5800,5800,5800,5780,894
|
|
20231120,093100,445955240,5800,5750,5800,5750,2374
|
|
20231120,093000,432262640,5760,5760,5770,5760,124
|
|
20231120,092900,431548260,5760,5790,5800,5760,1666
|
|
20231120,092800,421930540,5800,5800,5800,5790,1065
|
|
20231120,092700,415758810,5800,5790,5800,5780,1735
|
|
20231120,092600,405701920,5790,5790,5790,5780,2003
|
|
20231120,092500,394109840,5790,5780,5790,5780,595
|
|
20231120,092400,390666020,5770,5780,5790,5760,2340
|
|
20231120,092300,377156950,5780,5790,5790,5780,1447
|
|
20231120,092200,368790680,5790,5760,5800,5760,6128
|
|
20231120,092100,333334760,5760,5740,5770,5740,5206
|
|
20231120,092000,303347450,5750,5730,5750,5710,3034
|
|
20231120,091900,285935470,5710,5710,5720,5700,1229
|
|
20231120,091800,278920840,5710,5720,5730,5710,859
|
|
20231120,091700,274015020,5720,5710,5720,5700,1166
|
|
20231120,091600,267349080,5710,5700,5730,5700,2186
|
|
20231120,091500,254888050,5700,5680,5730,5680,5863
|
|
20231120,091400,221418170,5670,5690,5690,5670,774
|
|
20231120,091300,217025820,5680,5690,5690,5670,462
|
|
20231120,091200,214400520,5690,5700,5700,5680,261
|
|
20231120,091100,212915510,5700,5680,5700,5670,140
|
|
20231120,091000,212120570,5680,5680,5700,5670,2183
|
|
20231120,090900,199713300,5670,5680,5680,5650,2681
|
|
20231120,090800,184555270,5700,5680,5700,5670,1795
|
|
20231120,090700,174361240,5700,5720,5720,5680,3058
|
|
20231120,090600,156886640,5700,5670,5720,5670,3858
|
|
20231120,090500,134927940,5680,5680,5680,5640,1334
|
|
20231120,090400,127372870,5640,5700,5700,5640,6665
|
|
20231120,090300,89662150,5700,5690,5700,5650,1472
|
|
20231120,090200,81317760,5650,5660,5680,5640,6004
|
|
20231120,090100,47372520,5660,5690,5710,5650,2871
|
|
20231120,090000,31073750,5680,5700,5730,5680,4759
|