618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,191500,2038161700,5790,5790,5790,5790,8700
|
|
20231121,191400,2038161700,5790,5790,5790,5790,0
|
|
20231121,191300,2038161700,5790,5790,5790,5790,0
|
|
20231121,191200,2038161700,5790,5790,5790,5790,0
|
|
20231121,191100,2038161700,5790,5790,5790,5790,0
|
|
20231121,191000,2038161700,5790,5790,5790,5790,0
|
|
20231121,190900,2038161700,5790,5790,5790,5790,0
|
|
20231121,190800,2038161700,5790,5790,5790,5790,0
|
|
20231121,190700,2038161700,5790,5790,5790,5790,0
|
|
20231121,190600,2038161700,5790,5790,5790,5790,0
|
|
20231121,190500,2038161700,5790,5790,5790,5790,0
|
|
20231121,190400,2038161700,5790,5790,5790,5790,0
|
|
20231121,190300,2038161700,5790,5790,5790,5790,0
|
|
20231121,190200,2038161700,5790,5790,5790,5790,0
|
|
20231121,190100,2038161700,5790,5790,5790,5790,0
|
|
20231121,190000,2038161700,5790,5790,5790,5790,0
|
|
20231121,185900,2038161700,5790,5790,5790,5790,0
|
|
20231121,185800,2038161700,5790,5790,5790,5790,0
|
|
20231121,185700,2038161700,5790,5790,5790,5790,0
|
|
20231121,185600,2038161700,5790,5790,5790,5790,0
|
|
20231121,185500,2038161700,5790,5790,5790,5790,0
|
|
20231121,185400,2038161700,5790,5790,5790,5790,0
|
|
20231121,185300,2038161700,5790,5790,5790,5790,0
|
|
20231121,185200,2038161700,5790,5790,5790,5790,0
|
|
20231121,185100,2038161700,5790,5790,5790,5790,0
|
|
20231121,185000,2038161700,5790,5790,5790,5790,0
|
|
20231121,184900,2038161700,5790,5790,5790,5790,0
|
|
20231121,184800,2038161700,5790,5790,5790,5790,0
|
|
20231121,184700,2038161700,5790,5790,5790,5790,0
|
|
20231121,184600,2038161700,5790,5790,5790,5790,0
|
|
20231121,184500,2038161700,5790,5790,5790,5790,8700
|
|
20231121,184400,2038161700,5790,5790,5790,5790,0
|
|
20231121,184300,2038161700,5790,5790,5790,5790,0
|
|
20231121,184200,2038161700,5790,5790,5790,5790,0
|
|
20231121,184100,2038161700,5790,5790,5790,5790,0
|
|
20231121,184000,2038161700,5790,5790,5790,5790,0
|
|
20231121,183900,2038161700,5790,5790,5790,5790,0
|
|
20231121,183800,2038161700,5790,5790,5790,5790,0
|
|
20231121,183700,2038161700,5790,5790,5790,5790,0
|
|
20231121,183600,2038161700,5790,5790,5790,5790,0
|
|
20231121,183500,2038161700,5790,5790,5790,5790,0
|
|
20231121,183400,2038161700,5790,5790,5790,5790,0
|
|
20231121,183300,2038161700,5790,5790,5790,5790,0
|
|
20231121,183200,2038161700,5790,5790,5790,5790,0
|
|
20231121,183100,2038161700,5790,5790,5790,5790,0
|
|
20231121,183000,2038161700,5790,5790,5790,5790,0
|
|
20231121,182900,2038161700,5790,5790,5790,5790,0
|
|
20231121,182800,2038161700,5790,5790,5790,5790,0
|
|
20231121,182700,2038161700,5790,5790,5790,5790,0
|
|
20231121,182600,2038161700,5790,5790,5790,5790,0
|
|
20231121,182500,2038161700,5790,5790,5790,5790,0
|
|
20231121,182400,2038161700,5790,5790,5790,5790,0
|
|
20231121,182300,2038161700,5790,5790,5790,5790,0
|
|
20231121,182200,2038161700,5790,5790,5790,5790,0
|
|
20231121,182100,2038161700,5790,5790,5790,5790,0
|
|
20231121,182000,2038161700,5790,5790,5790,5790,0
|
|
20231121,181900,2038161700,5790,5790,5790,5790,0
|
|
20231121,181800,2038161700,5790,5790,5790,5790,0
|
|
20231121,181700,2038161700,5790,5790,5790,5790,0
|
|
20231121,181600,2038161700,5790,5790,5790,5790,0
|
|
20231121,181500,2038161700,5790,5790,5790,5790,8700
|
|
20231121,181400,2038161700,5790,5790,5790,5790,0
|
|
20231121,181300,2038161700,5790,5790,5790,5790,0
|
|
20231121,181200,2038161700,5790,5790,5790,5790,0
|
|
20231121,181100,2038161700,5790,5790,5790,5790,0
|
|
20231121,181000,2038161700,5790,5790,5790,5790,0
|
|
20231121,180900,2038161700,5790,5790,5790,5790,0
|
|
20231121,180800,2038161700,5790,5790,5790,5790,0
|
|
20231121,180700,2038161700,5790,5790,5790,5790,0
|
|
20231121,180600,2038161700,5790,5790,5790,5790,0
|
|
20231121,180500,2038161700,5790,5790,5790,5790,0
|
|
20231121,180400,2038161700,5790,5790,5790,5790,0
|
|
20231121,180300,2038161700,5790,5790,5790,5790,0
|
|
20231121,180200,2038161700,5790,5790,5790,5790,0
|
|
20231121,180100,2038161700,5790,5790,5790,5790,0
|
|
20231121,180000,2038161700,5790,5790,5790,5790,0
|
|
20231121,175900,2038161700,5790,5790,5790,5790,0
|
|
20231121,175800,2038161700,5790,5790,5790,5790,0
|
|
20231121,175700,2038161700,5790,5790,5790,5790,0
|
|
20231121,175600,2038161700,5790,5790,5790,5790,0
|
|
20231121,175500,2038161700,5790,5790,5790,5790,0
|
|
20231121,175400,2038161700,5790,5790,5790,5790,0
|
|
20231121,175300,2038161700,5790,5790,5790,5790,0
|
|
20231121,175200,2038161700,5790,5790,5790,5790,0
|
|
20231121,175100,2038161700,5790,5790,5790,5790,0
|
|
20231121,175000,2038161700,5790,5790,5790,5790,0
|
|
20231121,174900,2038161700,5790,5790,5790,5790,0
|
|
20231121,174800,2038161700,5790,5790,5790,5790,0
|
|
20231121,174700,2038161700,5790,5790,5790,5790,0
|
|
20231121,174600,2038161700,5790,5790,5790,5790,0
|
|
20231121,174500,2038161700,5790,5790,5790,5790,8700
|
|
20231121,174400,2038161700,5790,5790,5790,5790,0
|
|
20231121,174300,2038161700,5790,5790,5790,5790,0
|
|
20231121,174200,2038161700,5790,5790,5790,5790,0
|
|
20231121,174100,2038161700,5790,5790,5790,5790,0
|
|
20231121,174000,2038161700,5790,5790,5790,5790,0
|
|
20231121,173900,2038161700,5790,5790,5790,5790,0
|
|
20231121,173800,2038161700,5790,5790,5790,5790,0
|
|
20231121,173700,2038161700,5790,5790,5790,5790,0
|
|
20231121,173600,2038161700,5790,5790,5790,5790,0
|
|
20231121,173500,2038161700,5790,5790,5790,5790,0
|
|
20231121,173400,2038161700,5790,5790,5790,5790,0
|
|
20231121,173300,2038161700,5790,5790,5790,5790,0
|
|
20231121,173200,2038161700,5790,5790,5790,5790,0
|
|
20231121,173100,2038161700,5790,5790,5790,5790,0
|
|
20231121,173000,2038161700,5790,5790,5790,5790,0
|
|
20231121,172900,2038161700,5790,5790,5790,5790,0
|
|
20231121,172800,2038161700,5790,5790,5790,5790,0
|
|
20231121,172700,2038161700,5790,5790,5790,5790,0
|
|
20231121,172600,2038161700,5790,5790,5790,5790,0
|
|
20231121,172500,2038161700,5790,5790,5790,5790,0
|
|
20231121,172400,2038161700,5790,5790,5790,5790,0
|
|
20231121,172300,2038161700,5790,5790,5790,5790,0
|
|
20231121,172200,2038161700,5790,5790,5790,5790,0
|
|
20231121,172100,2038161700,5790,5790,5790,5790,0
|
|
20231121,172000,2038161700,5790,5790,5790,5790,0
|
|
20231121,171900,2038161700,5790,5790,5790,5790,0
|
|
20231121,171800,2038161700,5790,5790,5790,5790,0
|
|
20231121,171700,2038161700,5790,5790,5790,5790,0
|
|
20231121,171600,2038161700,5790,5790,5790,5790,0
|
|
20231121,171500,2038161700,5790,5790,5790,5790,8700
|
|
20231121,171400,2038161700,5790,5790,5790,5790,0
|
|
20231121,171300,2038161700,5790,5790,5790,5790,0
|
|
20231121,171200,2038161700,5790,5790,5790,5790,0
|
|
20231121,171100,2038161700,5790,5790,5790,5790,0
|
|
20231121,171000,2038161700,5790,5790,5790,5790,0
|
|
20231121,170900,2038161700,5790,5790,5790,5790,0
|
|
20231121,170800,2038161700,5790,5790,5790,5790,0
|
|
20231121,170700,2038161700,5790,5790,5790,5790,0
|
|
20231121,170600,2038161700,5790,5790,5790,5790,0
|
|
20231121,170500,2038161700,5790,5790,5790,5790,0
|
|
20231121,170400,2038161700,5790,5790,5790,5790,0
|
|
20231121,170300,2038161700,5790,5790,5790,5790,0
|
|
20231121,170200,2038161700,5790,5790,5790,5790,0
|
|
20231121,170100,2038161700,5790,5790,5790,5790,0
|
|
20231121,170000,2038161700,5790,5790,5790,5790,0
|
|
20231121,165900,2038161700,5790,5790,5790,5790,0
|
|
20231121,165800,2038161700,5790,5790,5790,5790,0
|
|
20231121,165700,2038161700,5790,5790,5790,5790,0
|
|
20231121,165600,2038161700,5790,5790,5790,5790,0
|
|
20231121,165500,2038161700,5790,5790,5790,5790,0
|
|
20231121,165400,2038161700,5790,5790,5790,5790,0
|
|
20231121,165300,2038161700,5790,5790,5790,5790,0
|
|
20231121,165200,2038161700,5790,5790,5790,5790,0
|
|
20231121,165100,2038161700,5790,5790,5790,5790,0
|
|
20231121,165000,2038161700,5790,5790,5790,5790,0
|
|
20231121,164900,2038161700,5790,5790,5790,5790,0
|
|
20231121,164800,2038161700,5790,5790,5790,5790,0
|
|
20231121,164700,2038161700,5790,5790,5790,5790,0
|
|
20231121,164600,2038161700,5790,5790,5790,5790,0
|
|
20231121,164500,2038161700,5790,5790,5790,5790,8700
|
|
20231121,164400,2038161700,5790,5790,5790,5790,0
|
|
20231121,164300,2038161700,5790,5790,5790,5790,0
|
|
20231121,164200,2038161700,5790,5790,5790,5790,0
|
|
20231121,164100,2038161700,5790,5790,5790,5790,0
|
|
20231121,164000,2038161700,5790,5790,5790,5790,0
|
|
20231121,163900,2038161700,5790,5790,5790,5790,0
|
|
20231121,163800,2038161700,5790,5790,5790,5790,0
|
|
20231121,163700,2038161700,5790,5790,5790,5790,0
|
|
20231121,163600,2038161700,5790,5790,5790,5790,0
|
|
20231121,163500,2038161700,5790,5790,5790,5790,0
|
|
20231121,163400,2038161700,5790,5790,5790,5790,0
|
|
20231121,163300,2038161700,5790,5790,5790,5790,0
|
|
20231121,163200,2038161700,5790,5790,5790,5790,0
|
|
20231121,163100,2038161700,5790,5790,5790,5790,0
|
|
20231121,163000,2038161700,5790,5790,5790,5790,0
|
|
20231121,162900,2038161700,5790,5790,5790,5790,0
|
|
20231121,162800,2038161700,5790,5790,5790,5790,0
|
|
20231121,162700,2038161700,5790,5790,5790,5790,0
|
|
20231121,162600,2038161700,5790,5790,5790,5790,0
|
|
20231121,162500,2038161700,5790,5790,5790,5790,0
|
|
20231121,162400,2038161700,5790,5790,5790,5790,0
|
|
20231121,162300,2038161700,5790,5790,5790,5790,0
|
|
20231121,162200,2038161700,5790,5790,5790,5790,0
|
|
20231121,162100,2038161700,5790,5790,5790,5790,0
|
|
20231121,162000,2038161700,5790,5790,5790,5790,0
|
|
20231121,161900,2038161700,5790,5790,5790,5790,0
|
|
20231121,161800,2038161700,5790,5790,5790,5790,0
|
|
20231121,161700,2038161700,5790,5790,5790,5790,0
|
|
20231121,161600,2038161700,5790,5790,5790,5790,0
|
|
20231121,161500,2038161700,5790,5790,5790,5790,8700
|
|
20231121,161400,2038161700,5790,5790,5790,5790,0
|
|
20231121,161300,2038161700,5790,5790,5790,5790,0
|
|
20231121,161200,2038161700,5790,5790,5790,5790,0
|
|
20231121,161100,2038161700,5790,5790,5790,5790,0
|
|
20231121,161000,2038161700,5790,5790,5790,5790,0
|
|
20231121,160900,2038161700,5790,5790,5790,5790,0
|
|
20231121,160800,2038161700,5790,5790,5790,5790,0
|
|
20231121,160700,2038161700,5790,5790,5790,5790,0
|
|
20231121,160600,2038161700,5790,5790,5790,5790,0
|
|
20231121,160500,2038161700,5790,5790,5790,5790,0
|
|
20231121,160400,2038161700,5790,5790,5790,5790,0
|
|
20231121,160300,2038161700,5790,5790,5790,5790,0
|
|
20231121,160200,2038161700,5790,5790,5790,5790,0
|
|
20231121,160100,2038161700,5790,5790,5790,5790,0
|
|
20231121,160000,2038161700,5790,5790,5790,5790,0
|
|
20231121,155900,2038161700,5790,5790,5790,5790,0
|
|
20231121,155800,2038161700,5790,5790,5790,5790,0
|
|
20231121,155700,2038161700,5790,5790,5790,5790,0
|
|
20231121,155600,2038161700,5790,5790,5790,5790,0
|
|
20231121,155500,2038161700,5790,5790,5790,5790,0
|
|
20231121,155400,2038161700,5790,5790,5790,5790,0
|
|
20231121,155300,2038161700,5790,5790,5790,5790,0
|
|
20231121,155200,2038161700,5790,5790,5790,5790,0
|
|
20231121,155100,2038161700,5790,5790,5790,5790,0
|
|
20231121,155000,2038161700,5790,5790,5790,5790,0
|
|
20231121,154900,2038161700,5790,5790,5790,5790,0
|
|
20231121,154800,2038161700,5790,5790,5790,5790,0
|
|
20231121,154700,2038161700,5790,5790,5790,5790,0
|
|
20231121,154600,2038161700,5790,5790,5790,5790,0
|
|
20231121,154500,2038161700,5790,5790,5790,5790,8700
|
|
20231121,154400,2038161700,5790,5790,5790,5790,0
|
|
20231121,154300,2038161700,5790,5790,5790,5790,0
|
|
20231121,154200,2038161700,5790,5790,5790,5790,0
|
|
20231121,154100,2038161700,5790,5790,5790,5790,0
|
|
20231121,154000,2038161700,5790,5790,5790,5790,0
|
|
20231121,153900,2038161700,5790,5790,5790,5790,0
|
|
20231121,153800,2038161700,5790,5790,5790,5790,0
|
|
20231121,153700,2038161700,5790,5790,5790,5790,0
|
|
20231121,153600,2038161700,5790,5790,5790,5790,0
|
|
20231121,153500,2038161700,5790,5790,5790,5790,0
|
|
20231121,153400,2038161700,5790,5790,5790,5790,0
|
|
20231121,153300,2038161700,5790,5790,5790,5790,0
|
|
20231121,153200,2038161700,5790,5790,5790,5790,0
|
|
20231121,153100,2038161700,5790,5790,5790,5790,0
|
|
20231121,153000,2038161700,5790,5790,5790,5790,8700
|
|
20231121,152900,1987788700,5790,5790,5790,5790,0
|
|
20231121,152800,1987788700,5790,5790,5790,5790,0
|
|
20231121,152700,1987788700,5790,5790,5790,5790,0
|
|
20231121,152600,1987788700,5790,5790,5790,5790,0
|
|
20231121,152500,1987788700,5790,5790,5790,5790,0
|
|
20231121,152400,1987788700,5790,5790,5790,5790,0
|
|
20231121,152300,1987788700,5790,5790,5790,5790,0
|
|
20231121,152200,1987788700,5790,5790,5790,5790,0
|
|
20231121,152100,1987788700,5790,5790,5790,5790,0
|
|
20231121,152000,1987788700,5790,5790,5790,5790,0
|
|
20231121,151900,1987788700,5790,5770,5790,5770,1124
|
|
20231121,151800,1981300800,5770,5760,5770,5760,516
|
|
20231121,151700,1978328490,5780,5780,5780,5760,1383
|
|
20231121,151600,1970360160,5770,5760,5790,5760,1802
|
|
20231121,151500,1959959320,5770,5750,5770,5750,195
|
|
20231121,151400,1958835180,5750,5770,5770,5750,906
|
|
20231121,151300,1953614270,5770,5770,5770,5770,438
|
|
20231121,151200,1951087010,5770,5770,5780,5750,1672
|
|
20231121,151100,1941463700,5770,5770,5770,5770,25
|
|
20231121,151000,1941319450,5760,5770,5770,5760,935
|
|
20231121,150900,1935931860,5770,5770,5770,5770,140
|
|
20231121,150800,1935124060,5760,5770,5780,5760,546
|
|
20231121,150700,1931978480,5760,5780,5780,5760,972
|
|
20231121,150600,1926367430,5780,5790,5790,5780,755
|
|
20231121,150500,1922003010,5790,5810,5810,5790,197
|
|
20231121,150400,1920860110,5810,5800,5810,5790,1031
|
|
20231121,150300,1914879920,5810,5820,5820,5810,1302
|
|
20231121,150200,1907305360,5820,5800,5820,5790,1413
|
|
20231121,150100,1899092940,5800,5800,5810,5790,1933
|
|
20231121,150000,1887883770,5800,5800,5800,5780,536
|
|
20231121,145900,1884782600,5800,5770,5800,5770,683
|
|
20231121,145800,1880830990,5770,5770,5770,5770,88
|
|
20231121,145700,1880323230,5780,5780,5800,5760,910
|
|
20231121,145600,1875062600,5780,5760,5780,5740,2542
|
|
20231121,145500,1860445880,5750,5760,5780,5750,1058
|
|
20231121,145400,1854353540,5750,5810,5810,5750,11741
|
|
20231121,145300,1786467950,5830,5820,5840,5800,1292
|
|
20231121,145200,1778935960,5810,5820,5830,5810,1569
|
|
20231121,145100,1769812480,5830,5810,5850,5810,1452
|
|
20231121,145000,1761344490,5820,5850,5870,5800,6007
|
|
20231121,144900,1726250790,5850,5830,5870,5790,5988
|
|
20231121,144800,1691321270,5840,5780,5840,5780,5329
|
|
20231121,144700,1660345230,5800,5800,5810,5770,2967
|
|
20231121,144600,1643139380,5810,5810,5830,5800,2497
|
|
20231121,144500,1628634990,5810,5900,5910,5800,13142
|
|
20231121,144400,1551868550,5900,5790,5910,5760,30738
|
|
20231121,144300,1371750870,5790,5760,5790,5760,828
|
|
20231121,144200,1366968960,5760,5780,5780,5760,1528
|
|
20231121,144100,1358165160,5780,5790,5790,5760,63
|
|
20231121,144000,1357800560,5800,5770,5800,5770,2863
|
|
20231121,143900,1341260570,5760,5760,5760,5740,1098
|
|
20231121,143800,1334948680,5740,5760,5760,5740,546
|
|
20231121,143700,1331803760,5760,5740,5760,5740,2144
|
|
20231121,143600,1319485690,5740,5740,5740,5740,16
|
|
20231121,143500,1319393850,5720,5730,5730,5720,205
|
|
20231121,143400,1318221190,5730,5730,5730,5730,1
|
|
20231121,143300,1318215460,5730,5730,5730,5730,77
|
|
20231121,143200,1317774250,5750,5750,5750,5750,1
|
|
20231121,143100,1317768500,5750,5750,5750,5710,142
|
|
20231121,143000,1316955600,5750,5730,5750,5710,1498
|
|
20231121,142900,1308386790,5770,5750,5770,5730,97
|
|
20231121,142800,1307829950,5800,5730,5800,5730,573
|
|
20231121,142700,1304518230,5740,5740,5740,5740,0
|
|
20231121,142600,1304518230,5740,5720,5740,5710,1434
|
|
20231121,142500,1296315740,5720,5730,5730,5720,578
|
|
20231121,142400,1293008900,5730,5730,5730,5730,3
|
|
20231121,142300,1292991710,5730,5730,5760,5730,421
|
|
20231121,142200,1290579350,5740,5740,5740,5740,33
|
|
20231121,142100,1290389930,5740,5740,5740,5740,77
|
|
20231121,142000,1289947950,5730,5730,5730,5720,269
|
|
20231121,141900,1288406620,5720,5720,5740,5720,1712
|
|
20231121,141800,1278613920,5720,5730,5740,5720,52
|
|
20231121,141700,1278316160,5740,5740,5740,5740,10
|
|
20231121,141600,1278258760,5740,5740,5740,5740,0
|
|
20231121,141500,1278258760,5740,5750,5750,5740,293
|
|
20231121,141400,1276575780,5750,5750,5750,5750,88
|
|
20231121,141300,1276069780,5750,5750,5760,5750,300
|
|
20231121,141200,1274344650,5750,5750,5750,5730,52
|
|
20231121,141100,1274045710,5720,5730,5730,5720,18582
|
|
20231121,141000,1167743060,5740,5740,5740,5740,253
|
|
20231121,140900,1166290840,5740,5730,5740,5730,45
|
|
20231121,140800,1166032890,5730,5730,5730,5730,610
|
|
20231121,140700,1162537590,5730,5730,5730,5730,50
|
|
20231121,140600,1162251090,5730,5730,5730,5730,200
|
|
20231121,140500,1161105090,5730,5740,5750,5730,1060
|
|
20231121,140400,1155024320,5750,5740,5750,5740,689
|
|
20231121,140300,1151069000,5750,5750,5750,5750,265
|
|
20231121,140200,1149545250,5750,5750,5750,5750,416
|
|
20231121,140100,1147153250,5750,5750,5750,5750,0
|
|
20231121,140000,1147153250,5750,5750,5750,5750,107
|
|
20231121,135900,1146538000,5750,5750,5750,5750,2
|
|
20231121,135800,1146526500,5750,5750,5750,5750,130
|
|
20231121,135700,1145779000,5750,5750,5750,5750,233
|
|
20231121,135600,1144439250,5750,5750,5750,5740,82
|
|
20231121,135500,1143968040,5750,5760,5760,5750,161
|
|
20231121,135400,1143041230,5760,5760,5760,5760,208
|
|
20231121,135300,1141843150,5760,5760,5760,5760,1
|
|
20231121,135200,1141837390,5740,5760,5760,5740,49
|
|
20231121,135100,1141555620,5730,5770,5770,5730,1785
|
|
20231121,135000,1131313830,5770,5770,5770,5770,59
|
|
20231121,134900,1130973400,5790,5790,5790,5790,15
|
|
20231121,134800,1130886550,5800,5800,5800,5800,0
|
|
20231121,134700,1130886550,5800,5800,5800,5800,53
|
|
20231121,134600,1130579150,5800,5800,5800,5800,3
|
|
20231121,134500,1130561750,5810,5810,5810,5810,59
|
|
20231121,134400,1130218960,5810,5760,5810,5760,124
|
|
20231121,134300,1129499970,5750,5750,5750,5750,41
|
|
20231121,134200,1129264220,5750,5750,5750,5750,49
|
|
20231121,134100,1128982470,5750,5750,5750,5750,292
|
|
20231121,134000,1127303470,5760,5750,5760,5750,2
|
|
20231121,133900,1127291960,5750,5760,5760,5750,1393
|
|
20231121,133800,1119280960,5760,5760,5760,5760,190
|
|
20231121,133700,1118186560,5760,5760,5760,5760,737
|
|
20231121,133600,1113941440,5770,5770,5770,5770,0
|
|
20231121,133500,1113941440,5770,5770,5770,5770,33
|
|
20231121,133400,1113751030,5770,5770,5770,5770,131
|
|
20231121,133300,1112995160,5770,5760,5770,5760,774
|
|
20231121,133200,1108535680,5770,5770,5770,5770,188
|
|
20231121,133100,1107450920,5770,5780,5780,5770,41
|
|
20231121,133000,1107214080,5780,5780,5780,5770,465
|
|
20231121,132900,1104526440,5770,5770,5770,5770,254
|
|
20231121,132800,1103060860,5770,5770,5780,5770,890
|
|
20231121,132700,1097925380,5770,5780,5780,5770,635
|
|
20231121,132600,1094260890,5780,5780,5780,5780,936
|
|
20231121,132500,1088850810,5770,5790,5790,5770,1201
|
|
20231121,132400,1081910710,5790,5800,5800,5790,82
|
|
20231121,132300,1081435430,5800,5800,5800,5800,4
|
|
20231121,132200,1081412230,5800,5800,5800,5800,5
|
|
20231121,132100,1081383230,5800,5800,5800,5800,1
|
|
20231121,132000,1081377430,5800,5800,5800,5800,54
|
|
20231121,131900,1081064230,5800,5800,5800,5800,83
|
|
20231121,131800,1080582830,5810,5810,5810,5810,50
|
|
20231121,131700,1080292330,5810,5810,5810,5810,0
|
|
20231121,131600,1080292330,5810,5810,5810,5810,0
|
|
20231121,131500,1080292330,5810,5810,5810,5810,1
|
|
20231121,131400,1080286520,5800,5800,5800,5800,1
|
|
20231121,131300,1080280720,5810,5810,5810,5810,0
|
|
20231121,131200,1080280720,5810,5810,5810,5810,320
|
|
20231121,131100,1078421520,5810,5820,5820,5810,209
|
|
20231121,131000,1077205190,5810,5810,5810,5810,45
|
|
20231121,130900,1076943740,5810,5810,5810,5810,896
|
|
20231121,130800,1071737980,5810,5810,5810,5810,0
|
|
20231121,130700,1071737980,5810,5800,5810,5780,2501
|
|
20231121,130600,1057267560,5800,5800,5800,5800,1
|
|
20231121,130500,1057261760,5800,5820,5820,5800,673
|
|
20231121,130400,1053353250,5820,5810,5820,5810,51
|
|
20231121,130300,1053056930,5810,5810,5810,5810,117
|
|
20231121,130200,1052377160,5810,5810,5810,5810,394
|
|
20231121,130100,1050088020,5800,5800,5800,5800,22
|
|
20231121,130000,1049960420,5810,5810,5810,5810,1
|
|
20231121,125900,1049954610,5810,5810,5810,5810,1
|
|
20231121,125800,1049948800,5800,5800,5800,5800,2
|
|
20231121,125700,1049937200,5810,5810,5810,5810,1
|
|
20231121,125600,1049931390,5820,5820,5820,5820,1
|
|
20231121,125500,1049925570,5820,5810,5820,5810,582
|
|
20231121,125400,1046543990,5810,5810,5810,5810,1
|
|
20231121,125300,1046538180,5820,5820,5820,5820,50
|
|
20231121,125200,1046247180,5820,5820,5820,5820,9
|
|
20231121,125100,1046194800,5810,5810,5810,5810,12
|
|
20231121,125000,1046125080,5810,5810,5810,5810,150
|
|
20231121,124900,1045253580,5810,5820,5820,5810,98
|
|
20231121,124800,1044684150,5820,5820,5820,5820,1
|
|
20231121,124700,1044678330,5820,5820,5820,5820,222
|
|
20231121,124600,1043386290,5810,5800,5810,5800,130
|
|
20231121,124500,1042632200,5810,5810,5810,5810,8
|
|
20231121,124400,1042585720,5800,5800,5800,5800,196
|
|
20231121,124300,1041448920,5800,5800,5800,5800,163
|
|
20231121,124200,1040503520,5800,5800,5800,5800,190
|
|
20231121,124100,1039401520,5800,5800,5800,5800,725
|
|
20231121,124000,1035196520,5800,5800,5800,5800,0
|
|
20231121,123900,1035196520,5800,5800,5800,5800,37
|
|
20231121,123800,1034981920,5800,5800,5800,5800,1
|
|
20231121,123700,1034976120,5800,5820,5820,5800,675
|
|
20231121,123600,1031059320,5820,5810,5820,5810,81
|
|
20231121,123500,1030588610,5810,5810,5810,5810,21
|
|
20231121,123400,1030466600,5810,5810,5810,5810,187
|
|
20231121,123300,1029380130,5830,5830,5830,5830,0
|
|
20231121,123200,1029380130,5830,5830,5830,5830,285
|
|
20231121,123100,1027718580,5830,5830,5830,5830,0
|
|
20231121,123000,1027718580,5830,5830,5830,5830,0
|
|
20231121,122900,1027718580,5830,5830,5830,5830,4
|
|
20231121,122800,1027695260,5830,5820,5830,5820,50
|
|
20231121,122700,1027403810,5830,5810,5830,5810,136
|
|
20231121,122600,1026612380,5810,5810,5810,5810,1
|
|
20231121,122500,1026606570,5810,5810,5810,5810,0
|
|
20231121,122400,1026606570,5810,5810,5810,5810,130
|
|
20231121,122300,1025851270,5810,5810,5810,5810,0
|
|
20231121,122200,1025851270,5810,5810,5810,5810,95
|
|
20231121,122100,1025299320,5810,5810,5810,5810,50
|
|
20231121,122000,1025008820,5800,5800,5800,5800,0
|
|
20231121,121900,1025008820,5800,5800,5800,5800,18
|
|
20231121,121800,1024904420,5810,5810,5810,5810,852
|
|
20231121,121700,1019954300,5810,5810,5810,5810,2
|
|
20231121,121600,1019942680,5820,5820,5820,5820,456
|
|
20231121,121500,1017288760,5820,5830,5830,5810,216
|
|
20231121,121400,1016029690,5830,5830,5830,5830,1
|
|
20231121,121300,1016023860,5830,5830,5830,5830,30
|
|
20231121,121200,1015848960,5830,5830,5830,5830,9
|
|
20231121,121100,1015796490,5830,5830,5830,5830,0
|
|
20231121,121000,1015796490,5830,5830,5830,5830,39
|
|
20231121,120900,1015569120,5830,5810,5830,5810,1411
|
|
20231121,120800,1007348900,5810,5810,5810,5810,3
|
|
20231121,120700,1007331470,5810,5810,5810,5810,105
|
|
20231121,120600,1006721420,5800,5800,5800,5800,0
|
|
20231121,120500,1006721420,5800,5800,5800,5800,8
|
|
20231121,120400,1006675020,5790,5790,5790,5790,710
|
|
20231121,120300,1002564120,5790,5790,5790,5790,968
|
|
20231121,120200,996959400,5790,5790,5790,5790,91
|
|
20231121,120100,996432510,5790,5790,5790,5790,0
|
|
20231121,120000,996432510,5790,5790,5790,5790,0
|
|
20231121,115900,996432510,5790,5790,5790,5790,100
|
|
20231121,115800,995853510,5800,5800,5800,5800,164
|
|
20231121,115700,994902310,5800,5800,5800,5800,6
|
|
20231121,115600,994867510,5800,5800,5800,5800,80
|
|
20231121,115500,994403510,5790,5790,5790,5790,101
|
|
20231121,115400,993818720,5790,5800,5800,5790,26
|
|
20231121,115300,993668110,5800,5800,5800,5800,933
|
|
20231121,115200,988256710,5800,5800,5800,5800,250
|
|
20231121,115100,986806710,5800,5800,5820,5800,2839
|
|
20231121,115000,970340110,5800,5800,5800,5800,1674
|
|
20231121,114900,960630910,5800,5800,5800,5800,0
|
|
20231121,114800,960630910,5800,5820,5820,5800,1013
|
|
20231121,114700,954755450,5800,5800,5800,5800,100
|
|
20231121,114600,954175450,5800,5810,5810,5800,1408
|
|
20231121,114500,945998480,5810,5810,5810,5810,45
|
|
20231121,114400,945737030,5810,5810,5810,5810,219
|
|
20231121,114300,944464640,5810,5820,5820,5810,192
|
|
20231121,114200,943349090,5820,5830,5830,5820,67
|
|
20231121,114100,942958600,5830,5820,5830,5820,41
|
|
20231121,114000,942719970,5830,5830,5830,5830,130
|
|
20231121,113900,941962070,5830,5830,5830,5830,27
|
|
20231121,113800,941804660,5830,5830,5830,5830,294
|
|
20231121,113700,940090640,5830,5830,5830,5830,56
|
|
20231121,113600,939764160,5820,5820,5820,5820,521
|
|
20231121,113500,936731940,5810,5810,5810,5810,0
|
|
20231121,113400,936731940,5810,5810,5810,5810,0
|
|
20231121,113300,936731940,5810,5800,5810,5800,129
|
|
20231121,113200,935982550,5810,5810,5810,5810,61
|
|
20231121,113100,935628140,5810,5810,5810,5810,176
|
|
20231121,113000,934605580,5810,5810,5810,5810,12
|
|
20231121,112900,934535860,5800,5800,5800,5800,200
|
|
20231121,112800,933375860,5810,5810,5810,5810,147
|
|
20231121,112700,932521790,5790,5800,5800,5790,526
|
|
20231121,112600,929476240,5790,5800,5800,5790,174
|
|
20231121,112500,928468680,5790,5800,5800,5790,106
|
|
20231121,112400,927854240,5800,5800,5800,5800,1
|
|
20231121,112300,927848440,5800,5800,5800,5800,10
|
|
20231121,112200,927790440,5800,5800,5800,5800,19
|
|
20231121,112100,927680240,5810,5810,5810,5810,0
|
|
20231121,112000,927680240,5810,5790,5810,5790,544
|
|
20231121,111900,924525460,5790,5790,5790,5780,109
|
|
20231121,111800,923894650,5790,5790,5790,5790,0
|
|
20231121,111700,923894650,5790,5790,5790,5790,76
|
|
20231121,111600,923454610,5800,5800,5800,5800,155
|
|
20231121,111500,922555610,5800,5810,5810,5800,20
|
|
20231121,111400,922439600,5800,5790,5810,5790,800
|
|
20231121,111300,917799580,5790,5810,5820,5790,374
|
|
20231121,111200,915628990,5820,5830,5830,5820,3
|
|
20231121,111100,915611520,5770,5840,5840,5770,4157
|
|
20231121,111000,891551280,5840,5840,5840,5830,1654
|
|
20231121,110900,881895680,5840,5840,5850,5840,1074
|
|
20231121,110800,875623510,5840,5840,5840,5840,878
|
|
20231121,110700,870495990,5840,5830,5840,5830,1901
|
|
20231121,110600,859395270,5840,5830,5840,5830,113
|
|
20231121,110500,858736440,5830,5820,5830,5820,57
|
|
20231121,110400,858404160,5820,5820,5820,5820,0
|
|
20231121,110300,858404160,5820,5810,5820,5810,27
|
|
20231121,110200,858247030,5810,5830,5830,5810,587
|
|
20231121,110100,854830200,5830,5820,5830,5820,388
|
|
20231121,110000,852572030,5820,5820,5820,5810,786
|
|
20231121,105900,847997560,5820,5800,5820,5800,6679
|
|
20231121,105800,809258620,5800,5800,5810,5800,217
|
|
20231121,105700,808000010,5800,5800,5800,5800,40
|
|
20231121,105600,807768010,5790,5810,5810,5790,415
|
|
20231121,105500,805357650,5810,5810,5810,5810,637
|
|
20231121,105400,801656680,5810,5800,5810,5800,195
|
|
20231121,105300,800525630,5800,5800,5800,5800,490
|
|
20231121,105200,797683630,5800,5810,5810,5800,21
|
|
20231121,105100,797561790,5800,5800,5800,5800,0
|
|
20231121,105000,797561790,5800,5800,5800,5790,161
|
|
20231121,104900,796628490,5790,5800,5800,5790,313
|
|
20231121,104800,794814960,5800,5800,5810,5800,129
|
|
20231121,104700,794066750,5800,5800,5800,5800,905
|
|
20231121,104600,788817750,5800,5800,5800,5800,65
|
|
20231121,104500,788440750,5800,5800,5800,5800,370
|
|
20231121,104400,786294750,5800,5810,5810,5800,758
|
|
20231121,104300,781896630,5810,5810,5810,5810,695
|
|
20231121,104200,777858680,5800,5810,5810,5800,774
|
|
20231121,104100,773369460,5830,5810,5830,5810,1006
|
|
20231121,104000,767515450,5790,5800,5810,5790,6632
|
|
20231121,103900,729049760,5790,5780,5790,5780,2227
|
|
20231121,103800,716156660,5790,5790,5790,5790,230
|
|
20231121,103700,714824960,5780,5770,5780,5770,4164
|
|
20231121,103600,690757100,5770,5770,5770,5770,7
|
|
20231121,103500,690716710,5770,5770,5770,5770,170
|
|
20231121,103400,689735810,5770,5770,5770,5770,18
|
|
20231121,103300,689631950,5770,5770,5780,5770,188
|
|
20231121,103200,688545450,5770,5770,5770,5770,209
|
|
20231121,103100,687339520,5770,5770,5770,5770,0
|
|
20231121,103000,687339520,5770,5770,5770,5770,11
|
|
20231121,102900,687276050,5780,5780,5780,5780,1
|
|
20231121,102800,687270270,5780,5770,5780,5760,121
|
|
20231121,102700,686573140,5770,5770,5770,5770,184
|
|
20231121,102600,685511460,5760,5770,5770,5760,3
|
|
20231121,102500,685494170,5760,5770,5770,5760,345
|
|
20231121,102400,683506960,5770,5770,5770,5770,5
|
|
20231121,102300,683478110,5760,5750,5760,5750,5014
|
|
20231121,102200,654646460,5750,5750,5750,5730,373
|
|
20231121,102100,652502890,5750,5750,5750,5750,0
|
|
20231121,102000,652502890,5750,5750,5750,5750,50
|
|
20231121,101900,652215390,5740,5740,5740,5740,1
|
|
20231121,101800,652209650,5760,5760,5760,5730,1602
|
|
20231121,101700,643003380,5760,5780,5790,5760,489
|
|
20231121,101600,640181190,5780,5780,5780,5780,73
|
|
20231121,101500,639759250,5790,5790,5790,5780,30
|
|
20231121,101400,639585640,5780,5780,5780,5780,139
|
|
20231121,101300,638782220,5780,5780,5780,5780,100
|
|
20231121,101200,638204220,5770,5770,5770,5770,1580
|
|
20231121,101100,629087620,5770,5770,5770,5770,202
|
|
20231121,101000,627922080,5770,5770,5770,5770,10
|
|
20231121,100900,627864380,5760,5770,5770,5760,258
|
|
20231121,100800,626378290,5770,5750,5770,5750,101
|
|
20231121,100700,625797520,5750,5770,5770,5750,630
|
|
20231121,100600,622173760,5760,5760,5760,5760,18
|
|
20231121,100500,622070080,5760,5760,5760,5760,2
|
|
20231121,100400,622058560,5760,5760,5770,5760,51
|
|
20231121,100300,621764310,5770,5760,5790,5750,273
|
|
20231121,100200,620192470,5790,5770,5790,5750,1423
|
|
20231121,100100,612002230,5770,5770,5770,5770,374
|
|
20231121,100000,609844250,5780,5780,5780,5780,207
|
|
20231121,095900,608647790,5780,5790,5790,5780,3
|
|
20231121,095800,608630430,5790,5790,5790,5790,32
|
|
20231121,095700,608445150,5790,5780,5790,5770,666
|
|
20231121,095600,604600310,5790,5790,5800,5790,1977
|
|
20231121,095500,593151570,5790,5770,5790,5770,1311
|
|
20231121,095400,585561730,5770,5790,5790,5770,502
|
|
20231121,095300,582663880,5780,5780,5790,5780,426
|
|
20231121,095200,580200120,5780,5760,5780,5760,318
|
|
20231121,095100,578366070,5760,5760,5760,5760,15
|
|
20231121,095000,578279670,5760,5760,5760,5760,304
|
|
20231121,094900,576528630,5770,5770,5770,5770,115
|
|
20231121,094800,575865080,5770,5770,5770,5770,141
|
|
20231121,094700,575051510,5790,5770,5790,5770,226
|
|
20231121,094600,573745250,5780,5780,5780,5780,1
|
|
20231121,094500,573739470,5770,5760,5780,5760,415
|
|
20231121,094400,571346600,5770,5780,5780,5770,813
|
|
20231121,094300,566652480,5790,5790,5800,5780,818
|
|
20231121,094200,561924220,5790,5800,5800,5790,104
|
|
20231121,094100,561321120,5780,5790,5800,5780,2112
|
|
20231121,094000,549095840,5810,5810,5810,5810,144
|
|
20231121,093900,548259200,5810,5800,5830,5800,1275
|
|
20231121,093800,540856080,5790,5770,5790,5770,1899
|
|
20231121,093700,529875930,5770,5770,5770,5770,0
|
|
20231121,093600,529875930,5770,5780,5780,5760,23
|
|
20231121,093500,529743260,5760,5770,5770,5760,69
|
|
20231121,093400,529345450,5770,5770,5770,5770,118
|
|
20231121,093300,528664590,5760,5760,5760,5760,237
|
|
20231121,093200,527299470,5760,5770,5770,5760,12
|
|
20231121,093100,527230340,5770,5750,5770,5750,130
|
|
20231121,093000,526480900,5740,5750,5750,5740,743
|
|
20231121,092900,522213880,5780,5750,5780,5740,1348
|
|
20231121,092800,514449430,5750,5690,5750,5650,6591
|
|
20231121,092700,476986940,5740,5730,5740,5680,4958
|
|
20231121,092600,448700480,5730,5730,5730,5730,32
|
|
20231121,092500,448517120,5730,5730,5740,5730,249
|
|
20231121,092400,447090100,5740,5730,5740,5720,1134
|
|
20231121,092300,440603500,5730,5740,5750,5730,155
|
|
20231121,092200,439713520,5720,5730,5730,5720,1320
|
|
20231121,092100,432157260,5720,5720,5740,5720,290
|
|
20231121,092000,430498340,5720,5730,5740,5720,756
|
|
20231121,091900,426168300,5730,5730,5730,5730,834
|
|
20231121,091800,421389480,5750,5730,5750,5730,212
|
|
20231121,091700,420172660,5750,5740,5750,5740,172
|
|
20231121,091600,419185280,5740,5740,5740,5740,38
|
|
20231121,091500,418967160,5720,5750,5750,5710,2501
|
|
20231121,091400,404660060,5750,5750,5750,5720,75
|
|
20231121,091300,404229830,5750,5720,5750,5720,226
|
|
20231121,091200,402936360,5720,5700,5720,5690,688
|
|
20231121,091100,399012930,5700,5690,5700,5690,745
|
|
20231121,091000,394770930,5700,5680,5700,5660,1314
|
|
20231121,090900,387306790,5680,5690,5690,5660,4319
|
|
20231121,090800,362825610,5680,5680,5700,5670,2570
|
|
20231121,090700,348227420,5700,5720,5720,5680,5303
|
|
20231121,090600,318067900,5720,5720,5720,5700,2113
|
|
20231121,090500,305998060,5720,5730,5740,5700,3811
|
|
20231121,090400,284230310,5730,5740,5750,5730,3406
|
|
20231121,090300,264695900,5760,5750,5760,5720,8716
|
|
20231121,090200,214708240,5750,5790,5790,5750,8257
|
|
20231121,090100,167045280,5790,5820,5820,5780,1947
|
|
20231121,090000,155778220,5830,5750,5900,5750,26908
|