617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191400,1183879710,5690,5690,5690,5690,3976
|
|
20231122,191300,1183879710,5690,5690,5690,5690,0
|
|
20231122,191200,1183879710,5690,5690,5690,5690,0
|
|
20231122,191100,1183879710,5690,5690,5690,5690,0
|
|
20231122,191000,1183879710,5690,5690,5690,5690,0
|
|
20231122,190900,1183879710,5690,5690,5690,5690,0
|
|
20231122,190800,1183879710,5690,5690,5690,5690,0
|
|
20231122,190700,1183879710,5690,5690,5690,5690,0
|
|
20231122,190600,1183879710,5690,5690,5690,5690,0
|
|
20231122,190500,1183879710,5690,5690,5690,5690,0
|
|
20231122,190400,1183879710,5690,5690,5690,5690,0
|
|
20231122,190300,1183879710,5690,5690,5690,5690,0
|
|
20231122,190200,1183879710,5690,5690,5690,5690,0
|
|
20231122,190100,1183879710,5690,5690,5690,5690,0
|
|
20231122,190000,1183879710,5690,5690,5690,5690,0
|
|
20231122,185900,1183879710,5690,5690,5690,5690,0
|
|
20231122,185800,1183879710,5690,5690,5690,5690,0
|
|
20231122,185700,1183879710,5690,5690,5690,5690,0
|
|
20231122,185600,1183879710,5690,5690,5690,5690,0
|
|
20231122,185500,1183879710,5690,5690,5690,5690,0
|
|
20231122,185400,1183879710,5690,5690,5690,5690,0
|
|
20231122,185300,1183879710,5690,5690,5690,5690,0
|
|
20231122,185200,1183879710,5690,5690,5690,5690,0
|
|
20231122,185100,1183879710,5690,5690,5690,5690,0
|
|
20231122,185000,1183879710,5690,5690,5690,5690,0
|
|
20231122,184900,1183879710,5690,5690,5690,5690,0
|
|
20231122,184800,1183879710,5690,5690,5690,5690,0
|
|
20231122,184700,1183879710,5690,5690,5690,5690,0
|
|
20231122,184600,1183879710,5690,5690,5690,5690,0
|
|
20231122,184500,1183879710,5690,5690,5690,5690,0
|
|
20231122,184400,1183879710,5690,5690,5690,5690,3976
|
|
20231122,184300,1183879710,5690,5690,5690,5690,0
|
|
20231122,184200,1183879710,5690,5690,5690,5690,0
|
|
20231122,184100,1183879710,5690,5690,5690,5690,0
|
|
20231122,184000,1183879710,5690,5690,5690,5690,0
|
|
20231122,183900,1183879710,5690,5690,5690,5690,0
|
|
20231122,183800,1183879710,5690,5690,5690,5690,0
|
|
20231122,183700,1183879710,5690,5690,5690,5690,0
|
|
20231122,183600,1183879710,5690,5690,5690,5690,0
|
|
20231122,183500,1183879710,5690,5690,5690,5690,0
|
|
20231122,183400,1183879710,5690,5690,5690,5690,0
|
|
20231122,183300,1183879710,5690,5690,5690,5690,0
|
|
20231122,183200,1183879710,5690,5690,5690,5690,0
|
|
20231122,183100,1183879710,5690,5690,5690,5690,0
|
|
20231122,183000,1183879710,5690,5690,5690,5690,0
|
|
20231122,182900,1183879710,5690,5690,5690,5690,0
|
|
20231122,182800,1183879710,5690,5690,5690,5690,0
|
|
20231122,182700,1183879710,5690,5690,5690,5690,0
|
|
20231122,182600,1183879710,5690,5690,5690,5690,0
|
|
20231122,182500,1183879710,5690,5690,5690,5690,0
|
|
20231122,182400,1183879710,5690,5690,5690,5690,0
|
|
20231122,182300,1183879710,5690,5690,5690,5690,0
|
|
20231122,182200,1183879710,5690,5690,5690,5690,0
|
|
20231122,182100,1183879710,5690,5690,5690,5690,0
|
|
20231122,182000,1183879710,5690,5690,5690,5690,0
|
|
20231122,181900,1183879710,5690,5690,5690,5690,0
|
|
20231122,181800,1183879710,5690,5690,5690,5690,0
|
|
20231122,181700,1183879710,5690,5690,5690,5690,0
|
|
20231122,181600,1183879710,5690,5690,5690,5690,0
|
|
20231122,181500,1183879710,5690,5690,5690,5690,0
|
|
20231122,181400,1183879710,5690,5690,5690,5690,3976
|
|
20231122,181300,1183879710,5690,5690,5690,5690,0
|
|
20231122,181200,1183879710,5690,5690,5690,5690,0
|
|
20231122,181100,1183879710,5690,5690,5690,5690,0
|
|
20231122,181000,1183879710,5690,5690,5690,5690,0
|
|
20231122,180900,1183879710,5690,5690,5690,5690,0
|
|
20231122,180800,1183879710,5690,5690,5690,5690,0
|
|
20231122,180700,1183879710,5690,5690,5690,5690,0
|
|
20231122,180600,1183879710,5690,5690,5690,5690,0
|
|
20231122,180500,1183879710,5690,5690,5690,5690,0
|
|
20231122,180400,1183879710,5690,5690,5690,5690,0
|
|
20231122,180300,1183879710,5690,5690,5690,5690,0
|
|
20231122,180200,1183879710,5690,5690,5690,5690,0
|
|
20231122,180100,1183879710,5690,5690,5690,5690,0
|
|
20231122,180000,1183879710,5690,5690,5690,5690,0
|
|
20231122,175900,1183879710,5690,5690,5690,5690,0
|
|
20231122,175800,1183879710,5690,5690,5690,5690,0
|
|
20231122,175700,1183879710,5690,5690,5690,5690,0
|
|
20231122,175600,1183879710,5690,5690,5690,5690,0
|
|
20231122,175500,1183879710,5690,5690,5690,5690,0
|
|
20231122,175400,1183879710,5690,5690,5690,5690,0
|
|
20231122,175300,1183879710,5690,5690,5690,5690,0
|
|
20231122,175200,1183879710,5690,5690,5690,5690,0
|
|
20231122,175100,1183879710,5690,5690,5690,5690,0
|
|
20231122,175000,1183879710,5690,5690,5690,5690,0
|
|
20231122,174900,1183879710,5690,5690,5690,5690,0
|
|
20231122,174800,1183879710,5690,5690,5690,5690,0
|
|
20231122,174700,1183879710,5690,5690,5690,5690,0
|
|
20231122,174600,1183879710,5690,5690,5690,5690,0
|
|
20231122,174500,1183879710,5690,5690,5690,5690,0
|
|
20231122,174400,1183879710,5690,5690,5690,5690,3976
|
|
20231122,174300,1183879710,5690,5690,5690,5690,0
|
|
20231122,174200,1183879710,5690,5690,5690,5690,0
|
|
20231122,174100,1183879710,5690,5690,5690,5690,0
|
|
20231122,174000,1183879710,5690,5690,5690,5690,0
|
|
20231122,173900,1183879710,5690,5690,5690,5690,0
|
|
20231122,173800,1183879710,5690,5690,5690,5690,0
|
|
20231122,173700,1183879710,5690,5690,5690,5690,0
|
|
20231122,173600,1183879710,5690,5690,5690,5690,0
|
|
20231122,173500,1183879710,5690,5690,5690,5690,0
|
|
20231122,173400,1183879710,5690,5690,5690,5690,0
|
|
20231122,173300,1183879710,5690,5690,5690,5690,0
|
|
20231122,173200,1183879710,5690,5690,5690,5690,0
|
|
20231122,173100,1183879710,5690,5690,5690,5690,0
|
|
20231122,173000,1183879710,5690,5690,5690,5690,0
|
|
20231122,172900,1183879710,5690,5690,5690,5690,0
|
|
20231122,172800,1183879710,5690,5690,5690,5690,0
|
|
20231122,172700,1183879710,5690,5690,5690,5690,0
|
|
20231122,172600,1183879710,5690,5690,5690,5690,0
|
|
20231122,172500,1183879710,5690,5690,5690,5690,0
|
|
20231122,172400,1183879710,5690,5690,5690,5690,0
|
|
20231122,172300,1183879710,5690,5690,5690,5690,0
|
|
20231122,172200,1183879710,5690,5690,5690,5690,0
|
|
20231122,172100,1183879710,5690,5690,5690,5690,0
|
|
20231122,172000,1183879710,5690,5690,5690,5690,0
|
|
20231122,171900,1183879710,5690,5690,5690,5690,0
|
|
20231122,171800,1183879710,5690,5690,5690,5690,0
|
|
20231122,171700,1183879710,5690,5690,5690,5690,0
|
|
20231122,171600,1183879710,5690,5690,5690,5690,0
|
|
20231122,171500,1183879710,5690,5690,5690,5690,0
|
|
20231122,171400,1183879710,5690,5690,5690,5690,3976
|
|
20231122,171300,1183879710,5690,5690,5690,5690,0
|
|
20231122,171200,1183879710,5690,5690,5690,5690,0
|
|
20231122,171100,1183879710,5690,5690,5690,5690,0
|
|
20231122,171000,1183879710,5690,5690,5690,5690,0
|
|
20231122,170900,1183879710,5690,5690,5690,5690,0
|
|
20231122,170800,1183879710,5690,5690,5690,5690,0
|
|
20231122,170700,1183879710,5690,5690,5690,5690,0
|
|
20231122,170600,1183879710,5690,5690,5690,5690,0
|
|
20231122,170500,1183879710,5690,5690,5690,5690,0
|
|
20231122,170400,1183879710,5690,5690,5690,5690,0
|
|
20231122,170300,1183879710,5690,5690,5690,5690,0
|
|
20231122,170200,1183879710,5690,5690,5690,5690,0
|
|
20231122,170100,1183879710,5690,5690,5690,5690,0
|
|
20231122,170000,1183879710,5690,5690,5690,5690,0
|
|
20231122,165900,1183879710,5690,5690,5690,5690,0
|
|
20231122,165800,1183879710,5690,5690,5690,5690,0
|
|
20231122,165700,1183879710,5690,5690,5690,5690,0
|
|
20231122,165600,1183879710,5690,5690,5690,5690,0
|
|
20231122,165500,1183879710,5690,5690,5690,5690,0
|
|
20231122,165400,1183879710,5690,5690,5690,5690,0
|
|
20231122,165300,1183879710,5690,5690,5690,5690,0
|
|
20231122,165200,1183879710,5690,5690,5690,5690,0
|
|
20231122,165100,1183879710,5690,5690,5690,5690,0
|
|
20231122,165000,1183879710,5690,5690,5690,5690,0
|
|
20231122,164900,1183879710,5690,5690,5690,5690,0
|
|
20231122,164800,1183879710,5690,5690,5690,5690,0
|
|
20231122,164700,1183879710,5690,5690,5690,5690,0
|
|
20231122,164600,1183879710,5690,5690,5690,5690,0
|
|
20231122,164500,1183879710,5690,5690,5690,5690,0
|
|
20231122,164400,1183879710,5690,5690,5690,5690,3976
|
|
20231122,164300,1183879710,5690,5690,5690,5690,0
|
|
20231122,164200,1183879710,5690,5690,5690,5690,0
|
|
20231122,164100,1183879710,5690,5690,5690,5690,0
|
|
20231122,164000,1183879710,5690,5690,5690,5690,0
|
|
20231122,163900,1183879710,5690,5690,5690,5690,0
|
|
20231122,163800,1183879710,5690,5690,5690,5690,0
|
|
20231122,163700,1183879710,5690,5690,5690,5690,0
|
|
20231122,163600,1183879710,5690,5690,5690,5690,0
|
|
20231122,163500,1183879710,5690,5690,5690,5690,0
|
|
20231122,163400,1183879710,5690,5690,5690,5690,0
|
|
20231122,163300,1183879710,5690,5690,5690,5690,0
|
|
20231122,163200,1183879710,5690,5690,5690,5690,0
|
|
20231122,163100,1183879710,5690,5690,5690,5690,0
|
|
20231122,163000,1183879710,5690,5690,5690,5690,0
|
|
20231122,162900,1183879710,5690,5690,5690,5690,0
|
|
20231122,162800,1183879710,5690,5690,5690,5690,0
|
|
20231122,162700,1183879710,5690,5690,5690,5690,0
|
|
20231122,162600,1183879710,5690,5690,5690,5690,0
|
|
20231122,162500,1183879710,5690,5690,5690,5690,0
|
|
20231122,162400,1183879710,5690,5690,5690,5690,0
|
|
20231122,162300,1183879710,5690,5690,5690,5690,0
|
|
20231122,162200,1183879710,5690,5690,5690,5690,0
|
|
20231122,162100,1183879710,5690,5690,5690,5690,0
|
|
20231122,162000,1183879710,5690,5690,5690,5690,0
|
|
20231122,161900,1183879710,5690,5690,5690,5690,0
|
|
20231122,161800,1183879710,5690,5690,5690,5690,0
|
|
20231122,161700,1183879710,5690,5690,5690,5690,0
|
|
20231122,161600,1183879710,5690,5690,5690,5690,0
|
|
20231122,161500,1183879710,5690,5690,5690,5690,0
|
|
20231122,161400,1183879710,5690,5690,5690,5690,3976
|
|
20231122,161300,1183879710,5690,5690,5690,5690,0
|
|
20231122,161200,1183879710,5690,5690,5690,5690,0
|
|
20231122,161100,1183879710,5690,5690,5690,5690,0
|
|
20231122,161000,1183879710,5690,5690,5690,5690,0
|
|
20231122,160900,1183879710,5690,5690,5690,5690,0
|
|
20231122,160800,1183879710,5690,5690,5690,5690,0
|
|
20231122,160700,1183879710,5690,5690,5690,5690,0
|
|
20231122,160600,1183879710,5690,5690,5690,5690,0
|
|
20231122,160500,1183879710,5690,5690,5690,5690,0
|
|
20231122,160400,1183879710,5690,5690,5690,5690,0
|
|
20231122,160300,1183879710,5690,5690,5690,5690,0
|
|
20231122,160200,1183879710,5690,5690,5690,5690,0
|
|
20231122,160100,1183879710,5690,5690,5690,5690,0
|
|
20231122,160000,1183879710,5690,5690,5690,5690,0
|
|
20231122,155900,1183879710,5690,5690,5690,5690,0
|
|
20231122,155800,1183879710,5690,5690,5690,5690,0
|
|
20231122,155700,1183879710,5690,5690,5690,5690,0
|
|
20231122,155600,1183879710,5690,5690,5690,5690,0
|
|
20231122,155500,1183879710,5690,5690,5690,5690,0
|
|
20231122,155400,1183879710,5690,5690,5690,5690,0
|
|
20231122,155300,1183879710,5690,5690,5690,5690,0
|
|
20231122,155200,1183879710,5690,5690,5690,5690,0
|
|
20231122,155100,1183879710,5690,5690,5690,5690,0
|
|
20231122,155000,1183879710,5690,5690,5690,5690,0
|
|
20231122,154900,1183879710,5690,5690,5690,5690,0
|
|
20231122,154800,1183879710,5690,5690,5690,5690,0
|
|
20231122,154700,1183879710,5690,5690,5690,5690,0
|
|
20231122,154600,1183879710,5690,5690,5690,5690,0
|
|
20231122,154500,1183879710,5690,5690,5690,5690,0
|
|
20231122,154400,1183879710,5690,5690,5690,5690,3976
|
|
20231122,154300,1183879710,5690,5690,5690,5690,0
|
|
20231122,154200,1183879710,5690,5690,5690,5690,0
|
|
20231122,154100,1183879710,5690,5690,5690,5690,0
|
|
20231122,154000,1183879710,5690,5690,5690,5690,0
|
|
20231122,153900,1183879710,5690,5690,5690,5690,0
|
|
20231122,153800,1183879710,5690,5690,5690,5690,0
|
|
20231122,153700,1183879710,5690,5690,5690,5690,0
|
|
20231122,153600,1183879710,5690,5690,5690,5690,0
|
|
20231122,153500,1183879710,5690,5690,5690,5690,0
|
|
20231122,153400,1183879710,5690,5690,5690,5690,0
|
|
20231122,153300,1183879710,5690,5690,5690,5690,0
|
|
20231122,153200,1183879710,5690,5690,5690,5690,0
|
|
20231122,153100,1183879710,5690,5690,5690,5690,0
|
|
20231122,153000,1183879710,5690,5690,5690,5690,3976
|
|
20231122,152900,1161256270,5720,5720,5720,5720,0
|
|
20231122,152800,1161256270,5720,5720,5720,5720,0
|
|
20231122,152700,1161256270,5720,5720,5720,5720,0
|
|
20231122,152600,1161256270,5720,5720,5720,5720,0
|
|
20231122,152500,1161256270,5720,5720,5720,5720,0
|
|
20231122,152400,1161256270,5720,5720,5720,5720,0
|
|
20231122,152300,1161256270,5720,5720,5720,5720,0
|
|
20231122,152200,1161256270,5720,5720,5720,5720,0
|
|
20231122,152100,1161256270,5720,5720,5720,5720,0
|
|
20231122,152000,1161256270,5720,5720,5720,5720,0
|
|
20231122,151900,1161256270,5720,5680,5720,5680,1238
|
|
20231122,151800,1154198970,5720,5680,5720,5680,4446
|
|
20231122,151700,1128889500,5690,5680,5690,5680,1461
|
|
20231122,151600,1120585040,5690,5690,5700,5680,1219
|
|
20231122,151500,1113658530,5690,5700,5700,5680,1076
|
|
20231122,151400,1107537820,5700,5700,5710,5700,609
|
|
20231122,151300,1104066510,5700,5700,5700,5700,1076
|
|
20231122,151200,1097933310,5710,5710,5710,5710,41
|
|
20231122,151100,1097699200,5700,5700,5700,5700,2008
|
|
20231122,151000,1086253600,5700,5700,5710,5700,1740
|
|
20231122,150900,1076335440,5700,5700,5700,5700,44
|
|
20231122,150800,1076084640,5700,5720,5720,5700,905
|
|
20231122,150700,1070924520,5710,5720,5720,5710,243
|
|
20231122,150600,1069536820,5720,5710,5720,5710,98
|
|
20231122,150500,1068977040,5710,5710,5710,5700,2220
|
|
20231122,150400,1056312560,5710,5720,5720,5710,3091
|
|
20231122,150300,1038650100,5720,5730,5730,5720,2407
|
|
20231122,150200,1024866350,5730,5730,5730,5730,227
|
|
20231122,150100,1023565640,5730,5740,5740,5730,975
|
|
20231122,150000,1017974890,5730,5730,5730,5730,0
|
|
20231122,145900,1017974890,5730,5730,5730,5730,270
|
|
20231122,145800,1016427790,5750,5740,5750,5740,325
|
|
20231122,145700,1014559290,5760,5760,5760,5760,0
|
|
20231122,145600,1014559290,5760,5760,5760,5760,0
|
|
20231122,145500,1014559290,5760,5760,5760,5760,0
|
|
20231122,145400,1014559290,5760,5760,5760,5760,0
|
|
20231122,145300,1014559290,5760,5760,5770,5730,877
|
|
20231122,145200,1009533780,5750,5750,5750,5750,1393
|
|
20231122,145100,1001524030,5740,5730,5740,5720,1145
|
|
20231122,145000,994953230,5730,5730,5730,5730,1106
|
|
20231122,144900,988615850,5740,5750,5750,5740,176
|
|
20231122,144800,987605390,5750,5750,5750,5750,0
|
|
20231122,144700,987605390,5750,5750,5750,5750,1
|
|
20231122,144600,987599640,5750,5750,5750,5750,423
|
|
20231122,144500,985167390,5750,5750,5750,5750,430
|
|
20231122,144400,982694890,5750,5750,5750,5750,121
|
|
20231122,144300,981999140,5750,5750,5750,5750,126
|
|
20231122,144200,981274640,5740,5740,5740,5730,481
|
|
20231122,144100,978516290,5750,5750,5750,5750,0
|
|
20231122,144000,978516290,5750,5740,5750,5740,83
|
|
20231122,143900,978039770,5730,5730,5730,5730,0
|
|
20231122,143800,978039770,5730,5760,5760,5730,1017
|
|
20231122,143700,972194810,5740,5740,5740,5740,0
|
|
20231122,143600,972194810,5740,5740,5740,5740,1010
|
|
20231122,143500,966397410,5740,5750,5790,5740,1315
|
|
20231122,143400,958807150,5750,5750,5750,5750,0
|
|
20231122,143300,958807150,5750,5750,5750,5750,0
|
|
20231122,143200,958807150,5750,5740,5750,5740,405
|
|
20231122,143100,956482360,5760,5760,5760,5760,0
|
|
20231122,143000,956482360,5760,5740,5760,5730,19
|
|
20231122,142900,956373450,5720,5720,5720,5720,0
|
|
20231122,142800,956373450,5720,5720,5720,5720,0
|
|
20231122,142700,956373450,5720,5720,5720,5720,1847
|
|
20231122,142600,945808610,5720,5730,5740,5720,200
|
|
20231122,142500,944663030,5720,5730,5740,5720,706
|
|
20231122,142400,940612750,5730,5730,5730,5730,1
|
|
20231122,142300,940607020,5720,5730,5730,5720,2519
|
|
20231122,142200,926183460,5740,5740,5740,5730,1489
|
|
20231122,142100,917636800,5750,5750,5750,5750,1927
|
|
20231122,142000,906556550,5770,5770,5770,5770,0
|
|
20231122,141900,906556550,5770,5770,5770,5770,1
|
|
20231122,141800,906550780,5750,5750,5750,5750,39
|
|
20231122,141700,906326530,5750,5750,5750,5750,139
|
|
20231122,141600,905527280,5750,5750,5750,5750,118
|
|
20231122,141500,904848780,5760,5760,5760,5760,215
|
|
20231122,141400,903610380,5760,5760,5760,5760,2
|
|
20231122,141300,903598860,5760,5770,5770,5760,391
|
|
20231122,141200,901345440,5770,5770,5770,5770,1
|
|
20231122,141100,901339670,5760,5760,5760,5760,13
|
|
20231122,141000,901264790,5760,5760,5760,5760,16
|
|
20231122,140900,901172630,5780,5780,5780,5780,0
|
|
20231122,140800,901172630,5780,5780,5780,5780,197
|
|
20231122,140700,900033970,5780,5770,5780,5770,2
|
|
20231122,140600,900022420,5760,5760,5760,5760,318
|
|
20231122,140500,898190740,5760,5760,5760,5760,0
|
|
20231122,140400,898190740,5760,5760,5760,5760,252
|
|
20231122,140300,896739220,5780,5780,5780,5780,0
|
|
20231122,140200,896739220,5780,5770,5780,5770,3
|
|
20231122,140100,896721900,5770,5780,5780,5770,4
|
|
20231122,140000,896698790,5750,5760,5780,5750,3850
|
|
20231122,135900,874549170,5760,5760,5760,5760,0
|
|
20231122,135800,874549170,5760,5760,5760,5760,2
|
|
20231122,135700,874537650,5760,5760,5760,5760,534
|
|
20231122,135600,871461810,5760,5760,5760,5760,0
|
|
20231122,135500,871461810,5760,5760,5760,5760,925
|
|
20231122,135400,866133810,5760,5760,5760,5760,0
|
|
20231122,135300,866133810,5760,5760,5760,5760,0
|
|
20231122,135200,866133810,5760,5760,5760,5760,0
|
|
20231122,135100,866133810,5760,5760,5760,5760,364
|
|
20231122,135000,864037170,5760,5760,5760,5760,10
|
|
20231122,134900,863979570,5760,5760,5760,5760,200
|
|
20231122,134800,862827570,5760,5760,5760,5760,0
|
|
20231122,134700,862827570,5760,5770,5770,5760,62
|
|
20231122,134600,862470330,5770,5770,5770,5770,206
|
|
20231122,134500,861281710,5770,5770,5770,5770,923
|
|
20231122,134400,855956000,5770,5770,5770,5770,0
|
|
20231122,134300,855956000,5770,5770,5770,5770,0
|
|
20231122,134200,855956000,5770,5770,5770,5770,0
|
|
20231122,134100,855956000,5770,5790,5790,5770,83
|
|
20231122,134000,855477070,5790,5790,5790,5790,0
|
|
20231122,133900,855477070,5790,5790,5790,5790,1
|
|
20231122,133800,855471280,5780,5780,5780,5780,306
|
|
20231122,133700,853702600,5780,5780,5780,5780,0
|
|
20231122,133600,853702600,5780,5780,5780,5780,355
|
|
20231122,133500,851650700,5780,5790,5790,5780,52
|
|
20231122,133400,851350120,5780,5780,5780,5780,134
|
|
20231122,133300,850575600,5760,5770,5770,5760,758
|
|
20231122,133200,846206930,5770,5760,5770,5760,31
|
|
20231122,133100,846028070,5760,5760,5760,5760,1
|
|
20231122,133000,846022310,5770,5760,5770,5760,227
|
|
20231122,132900,844714030,5770,5770,5770,5770,176
|
|
20231122,132800,843698510,5770,5770,5770,5770,1805
|
|
20231122,132700,833283660,5790,5780,5790,5780,658
|
|
20231122,132600,829479920,5790,5790,5790,5790,0
|
|
20231122,132500,829479920,5790,5790,5790,5790,40
|
|
20231122,132400,829248320,5800,5800,5800,5800,6
|
|
20231122,132300,829213520,5780,5820,5820,5780,505
|
|
20231122,132200,826291910,5820,5820,5820,5820,0
|
|
20231122,132100,826291910,5820,5820,5820,5820,100
|
|
20231122,132000,825709910,5820,5820,5820,5820,750
|
|
20231122,131900,821344910,5820,5820,5820,5820,0
|
|
20231122,131800,821344910,5820,5820,5820,5820,521
|
|
20231122,131700,818312690,5820,5790,5820,5790,2764
|
|
20231122,131600,802256580,5800,5800,5800,5800,0
|
|
20231122,131500,802256580,5800,5800,5800,5800,3
|
|
20231122,131400,802239180,5790,5800,5800,5790,601
|
|
20231122,131300,798756380,5800,5800,5800,5800,1
|
|
20231122,131200,798750580,5770,5770,5770,5770,0
|
|
20231122,131100,798750580,5770,5770,5770,5770,350
|
|
20231122,131000,796731080,5770,5770,5770,5770,60
|
|
20231122,130900,796384880,5770,5770,5770,5770,20
|
|
20231122,130800,796269480,5790,5790,5790,5790,275
|
|
20231122,130700,794677230,5790,5790,5790,5790,27
|
|
20231122,130600,794520900,5790,5790,5790,5790,0
|
|
20231122,130500,794520900,5790,5780,5790,5780,201
|
|
20231122,130400,793357120,5770,5770,5770,5770,1
|
|
20231122,130300,793351350,5790,5790,5790,5790,362
|
|
20231122,130200,791255370,5760,5760,5760,5760,50
|
|
20231122,130100,790967370,5760,5770,5770,5760,1930
|
|
20231122,130000,779840570,5790,5790,5790,5790,0
|
|
20231122,125900,779840570,5790,5790,5790,5790,17
|
|
20231122,125800,779742140,5760,5760,5760,5760,0
|
|
20231122,125700,779742140,5760,5760,5760,5760,5
|
|
20231122,125600,779713340,5760,5760,5760,5760,0
|
|
20231122,125500,779713340,5760,5760,5760,5760,0
|
|
20231122,125400,779713340,5760,5760,5760,5760,172
|
|
20231122,125300,778722620,5760,5760,5760,5760,0
|
|
20231122,125200,778722620,5760,5760,5760,5760,0
|
|
20231122,125100,778722620,5760,5780,5780,5760,178
|
|
20231122,125000,777695830,5770,5770,5770,5770,0
|
|
20231122,124900,777695830,5770,5770,5770,5770,558
|
|
20231122,124800,774476170,5780,5780,5780,5780,59
|
|
20231122,124700,774135150,5790,5790,5790,5790,0
|
|
20231122,124600,774135150,5790,5790,5790,5790,0
|
|
20231122,124500,774135150,5790,5790,5790,5790,1
|
|
20231122,124400,774129360,5770,5770,5770,5770,1
|
|
20231122,124300,774123590,5800,5800,5800,5800,5
|
|
20231122,124200,774094590,5800,5800,5800,5800,352
|
|
20231122,124100,772052990,5800,5800,5800,5800,1
|
|
20231122,124000,772047190,5800,5790,5800,5770,301
|
|
20231122,123900,770306390,5790,5790,5790,5790,413
|
|
20231122,123800,767915120,5790,5790,5790,5790,0
|
|
20231122,123700,767915120,5790,5790,5790,5790,1231
|
|
20231122,123600,760787630,5790,5770,5790,5770,2510
|
|
20231122,123500,746261690,5780,5770,5790,5770,26
|
|
20231122,123400,746111640,5790,5790,5790,5780,939
|
|
20231122,123300,740678900,5770,5790,5790,5770,133
|
|
20231122,123200,739910080,5790,5790,5790,5790,344
|
|
20231122,123100,737918320,5790,5770,5800,5770,2120
|
|
20231122,123000,725644610,5760,5760,5760,5760,596
|
|
20231122,122900,722211650,5760,5760,5760,5750,1736
|
|
20231122,122800,712213380,5750,5750,5750,5750,0
|
|
20231122,122700,712213380,5750,5750,5750,5750,270
|
|
20231122,122600,710660880,5750,5750,5750,5750,2
|
|
20231122,122500,710649380,5760,5760,5760,5760,356
|
|
20231122,122400,708598820,5760,5760,5760,5760,189
|
|
20231122,122300,707510180,5750,5750,5750,5750,101
|
|
20231122,122200,706929430,5750,5750,5750,5750,1
|
|
20231122,122100,706923680,5740,5760,5760,5740,266
|
|
20231122,122000,705394610,5770,5770,5770,5770,1
|
|
20231122,121900,705388840,5750,5750,5750,5750,0
|
|
20231122,121800,705388840,5750,5750,5750,5750,0
|
|
20231122,121700,705388840,5750,5750,5750,5750,0
|
|
20231122,121600,705388840,5750,5750,5750,5750,1133
|
|
20231122,121500,698874090,5750,5750,5750,5750,17
|
|
20231122,121400,698776340,5750,5750,5750,5750,59
|
|
20231122,121300,698437090,5750,5750,5750,5750,173
|
|
20231122,121200,697442340,5750,5750,5750,5750,62
|
|
20231122,121100,697085840,5750,5750,5750,5750,50
|
|
20231122,121000,696798340,5750,5750,5750,5750,0
|
|
20231122,120900,696798340,5750,5750,5750,5750,232
|
|
20231122,120800,695464340,5750,5750,5750,5750,50
|
|
20231122,120700,695176840,5750,5750,5750,5750,0
|
|
20231122,120600,695176840,5750,5750,5750,5750,0
|
|
20231122,120500,695176840,5750,5750,5750,5750,70
|
|
20231122,120400,694774340,5750,5750,5750,5750,24
|
|
20231122,120300,694636340,5750,5750,5750,5750,0
|
|
20231122,120200,694636340,5750,5750,5750,5750,100
|
|
20231122,120100,694061340,5740,5740,5740,5740,0
|
|
20231122,120000,694061340,5740,5740,5740,5740,1
|
|
20231122,115900,694055600,5740,5740,5740,5740,0
|
|
20231122,115800,694055600,5740,5740,5740,5740,0
|
|
20231122,115700,694055600,5740,5750,5760,5740,2413
|
|
20231122,115600,680174160,5740,5740,5740,5740,3
|
|
20231122,115500,680156940,5740,5740,5740,5740,92
|
|
20231122,115400,679628860,5750,5750,5750,5750,30
|
|
20231122,115300,679456360,5750,5750,5750,5750,51
|
|
20231122,115200,679163110,5760,5760,5760,5760,13
|
|
20231122,115100,679088230,5740,5740,5740,5740,40
|
|
20231122,115000,678858630,5740,5750,5750,5740,315
|
|
20231122,114900,677047390,5750,5750,5750,5750,148
|
|
20231122,114800,676196390,5750,5750,5750,5750,143
|
|
20231122,114700,675374140,5750,5760,5760,5750,130
|
|
20231122,114600,674626540,5750,5750,5750,5750,58
|
|
20231122,114500,674293040,5760,5760,5760,5750,88
|
|
20231122,114400,673787000,5740,5750,5750,5740,521
|
|
20231122,114300,670793090,5760,5760,5760,5760,1
|
|
20231122,114200,670787330,5770,5770,5770,5770,0
|
|
20231122,114100,670787330,5770,5770,5770,5770,3
|
|
20231122,114000,670770020,5770,5750,5770,5750,151
|
|
20231122,113900,669901750,5770,5770,5770,5770,0
|
|
20231122,113800,669901750,5770,5770,5770,5770,0
|
|
20231122,113700,669901750,5770,5770,5770,5770,0
|
|
20231122,113600,669901750,5770,5750,5770,5750,61
|
|
20231122,113500,669550980,5780,5780,5780,5780,14
|
|
20231122,113400,669470060,5780,5780,5780,5750,12
|
|
20231122,113300,669401000,5750,5750,5750,5750,50
|
|
20231122,113200,669113500,5780,5750,5780,5740,362
|
|
20231122,113100,667032380,5780,5750,5780,5750,102
|
|
20231122,113000,666445820,5740,5780,5780,5740,156
|
|
20231122,112900,665549260,5750,5750,5750,5750,131
|
|
20231122,112800,664796010,5780,5780,5780,5780,0
|
|
20231122,112700,664796010,5780,5780,5780,5780,0
|
|
20231122,112600,664796010,5780,5780,5780,5780,1
|
|
20231122,112500,664790230,5740,5750,5750,5740,320
|
|
20231122,112400,662951120,5750,5750,5750,5750,105
|
|
20231122,112300,662347370,5750,5750,5750,5750,1256
|
|
20231122,112200,655125370,5750,5760,5760,5750,841
|
|
20231122,112100,650283360,5770,5770,5770,5770,872
|
|
20231122,112000,645251920,5780,5780,5780,5780,89
|
|
20231122,111900,644737500,5780,5780,5780,5780,0
|
|
20231122,111800,644737500,5780,5780,5780,5780,1
|
|
20231122,111700,644731720,5770,5770,5770,5770,2
|
|
20231122,111600,644720180,5790,5790,5790,5790,50
|
|
20231122,111500,644430680,5790,5790,5790,5790,106
|
|
20231122,111400,643816940,5770,5770,5770,5770,30
|
|
20231122,111300,643643840,5770,5770,5770,5770,25
|
|
20231122,111200,643499590,5770,5780,5780,5770,679
|
|
20231122,111100,639581250,5770,5770,5770,5770,31
|
|
20231122,111000,639402380,5760,5760,5760,5760,0
|
|
20231122,110900,639402380,5760,5760,5760,5760,1
|
|
20231122,110800,639396620,5770,5770,5770,5770,0
|
|
20231122,110700,639396620,5770,5770,5770,5770,688
|
|
20231122,110600,635426860,5780,5780,5780,5780,0
|
|
20231122,110500,635426860,5780,5780,5780,5780,90
|
|
20231122,110400,634906660,5780,5780,5780,5780,0
|
|
20231122,110300,634906660,5780,5800,5800,5780,648
|
|
20231122,110200,631161200,5800,5780,5800,5780,41
|
|
20231122,110100,630924200,5790,5790,5790,5790,433
|
|
20231122,110000,628417130,5790,5790,5790,5790,1
|
|
20231122,105900,628411340,5790,5790,5790,5790,0
|
|
20231122,105800,628411340,5790,5790,5790,5790,0
|
|
20231122,105700,628411340,5790,5790,5790,5790,220
|
|
20231122,105600,627137540,5780,5780,5780,5780,310
|
|
20231122,105500,625345740,5780,5770,5780,5770,69
|
|
20231122,105400,624947350,5770,5770,5770,5770,23
|
|
20231122,105300,624814640,5770,5770,5770,5770,1350
|
|
20231122,105200,617025140,5760,5770,5770,5760,158
|
|
20231122,105100,616114980,5770,5770,5770,5770,3
|
|
20231122,105000,616097670,5770,5770,5770,5770,217
|
|
20231122,104900,614845580,5770,5780,5780,5770,59
|
|
20231122,104800,614504660,5780,5780,5780,5780,0
|
|
20231122,104700,614504660,5780,5780,5780,5780,15
|
|
20231122,104600,614417960,5780,5780,5780,5780,36
|
|
20231122,104500,614209880,5770,5770,5770,5770,0
|
|
20231122,104400,614209880,5770,5770,5770,5770,2
|
|
20231122,104300,614198340,5750,5750,5750,5750,683
|
|
20231122,104200,610271090,5750,5760,5760,5750,1500
|
|
20231122,104100,601645650,5750,5760,5760,5750,176
|
|
20231122,104000,600633640,5750,5750,5750,5750,0
|
|
20231122,103900,600633640,5750,5760,5760,5750,2911
|
|
20231122,103800,583866350,5760,5760,5760,5760,100
|
|
20231122,103700,583290350,5760,5760,5760,5760,55
|
|
20231122,103600,582973550,5760,5770,5770,5760,255
|
|
20231122,103500,581504740,5760,5760,5760,5750,1601
|
|
20231122,103400,572282990,5750,5760,5760,5750,708
|
|
20231122,103300,568205970,5760,5760,5760,5760,43
|
|
20231122,103200,567958290,5760,5760,5760,5760,74
|
|
20231122,103100,567532050,5760,5760,5790,5760,31
|
|
20231122,103000,567353460,5760,5780,5780,5760,1171
|
|
20231122,102900,560604110,5780,5780,5780,5780,22
|
|
20231122,102800,560476950,5780,5780,5780,5780,50
|
|
20231122,102700,560187950,5780,5790,5790,5780,124
|
|
20231122,102600,559470200,5790,5790,5790,5790,0
|
|
20231122,102500,559470200,5790,5770,5790,5770,585
|
|
20231122,102400,556094610,5770,5780,5780,5770,2895
|
|
20231122,102300,539383880,5790,5800,5800,5790,588
|
|
20231122,102200,535973490,5790,5800,5800,5790,56
|
|
20231122,102100,535649200,5800,5800,5800,5800,30
|
|
20231122,102000,535475200,5790,5800,5800,5790,2406
|
|
20231122,101900,521532530,5810,5810,5810,5810,0
|
|
20231122,101800,521532530,5810,5810,5810,5810,1
|
|
20231122,101700,521526720,5810,5810,5810,5810,1208
|
|
20231122,101600,514508240,5810,5820,5820,5810,522
|
|
20231122,101500,511473010,5820,5820,5820,5820,305
|
|
20231122,101400,509697910,5820,5830,5830,5810,200
|
|
20231122,101300,508534060,5810,5810,5820,5810,418
|
|
20231122,101200,506102030,5820,5810,5820,5800,197
|
|
20231122,101100,504957640,5800,5790,5800,5790,745
|
|
20231122,101000,500640030,5790,5780,5790,5780,900
|
|
20231122,100900,495432630,5780,5780,5780,5780,5
|
|
20231122,100800,495403730,5780,5770,5780,5770,1190
|
|
20231122,100700,488537400,5770,5770,5770,5770,20
|
|
20231122,100600,488422000,5800,5800,5800,5800,120
|
|
20231122,100500,487726000,5810,5790,5810,5790,2
|
|
20231122,100400,487714400,5770,5770,5770,5770,890
|
|
20231122,100300,482579100,5790,5790,5790,5790,0
|
|
20231122,100200,482579100,5790,5760,5790,5760,236
|
|
20231122,100100,481219710,5760,5800,5800,5760,599
|
|
20231122,100000,477760780,5800,5810,5810,5800,115
|
|
20231122,095900,477093220,5810,5830,5830,5810,301
|
|
20231122,095800,475344390,5830,5830,5830,5830,1002
|
|
20231122,095700,469502730,5830,5830,5830,5830,1304
|
|
20231122,095600,461900410,5820,5830,5830,5810,271
|
|
20231122,095500,460325720,5810,5810,5830,5810,109
|
|
20231122,095400,459692410,5800,5800,5800,5800,11
|
|
20231122,095300,459628610,5800,5800,5800,5800,256
|
|
20231122,095200,458143810,5800,5820,5820,5800,7
|
|
20231122,095100,458103190,5820,5820,5820,5820,11
|
|
20231122,095000,458039170,5820,5800,5850,5800,2049
|
|
20231122,094900,446073060,5800,5800,5800,5800,2359
|
|
20231122,094800,432390860,5800,5790,5800,5790,524
|
|
20231122,094700,429353470,5750,5770,5770,5750,1163
|
|
20231122,094600,422661020,5770,5780,5780,5770,65
|
|
20231122,094500,422285820,5790,5760,5790,5760,1172
|
|
20231122,094400,415535070,5740,5770,5770,5740,456
|
|
20231122,094300,412914340,5740,5770,5770,5740,4888
|
|
20231122,094200,384779740,5770,5810,5820,5770,897
|
|
20231122,094100,379567300,5820,5780,5820,5770,2464
|
|
20231122,094000,365335400,5780,5830,5830,5780,136
|
|
20231122,093900,364548380,5790,5780,5840,5770,937
|
|
20231122,093800,359109250,5800,5800,5800,5800,203
|
|
20231122,093700,357931850,5800,5770,5800,5770,91
|
|
20231122,093600,357406750,5770,5770,5800,5770,2292
|
|
20231122,093500,344143380,5770,5770,5790,5760,225
|
|
20231122,093400,342845370,5800,5800,5800,5800,138
|
|
20231122,093300,342044970,5800,5760,5800,5760,3345
|
|
20231122,093200,322669770,5760,5800,5800,5760,1522
|
|
20231122,093100,313887160,5800,5790,5800,5790,387
|
|
20231122,093000,311646040,5800,5800,5800,5800,2
|
|
20231122,092900,311634440,5800,5790,5800,5790,546
|
|
20231122,092800,308472920,5790,5810,5810,5790,1230
|
|
20231122,092700,301344440,5810,5840,5840,5810,1704
|
|
20231122,092600,291396700,5830,5830,5830,5820,659
|
|
20231122,092500,287555030,5830,5810,5830,5800,931
|
|
20231122,092400,282151700,5810,5830,5830,5810,510
|
|
20231122,092300,279188400,5830,5830,5830,5810,1822
|
|
20231122,092200,268591120,5830,5810,5830,5810,1234
|
|
20231122,092100,261421560,5810,5820,5830,5810,2139
|
|
20231122,092000,248968220,5830,5870,5880,5830,4841
|
|
20231122,091900,220563340,5880,5830,5890,5830,4376
|
|
20231122,091800,194866350,5830,5840,5850,5820,5355
|
|
20231122,091700,163600650,5830,5750,5830,5750,2217
|
|
20231122,091600,150724730,5760,5780,5780,5760,265
|
|
20231122,091500,149198030,5780,5770,5780,5760,786
|
|
20231122,091400,144665040,5780,5790,5790,5770,585
|
|
20231122,091300,141278100,5790,5800,5800,5770,1219
|
|
20231122,091200,134218400,5800,5770,5800,5770,747
|
|
20231122,091100,129905710,5760,5780,5780,5760,499
|
|
20231122,091000,127022600,5800,5780,5800,5780,1307
|
|
20231122,090900,119443140,5780,5750,5790,5750,708
|
|
20231122,090800,115351710,5760,5760,5770,5760,666
|
|
20231122,090700,111515050,5750,5770,5780,5750,1063
|
|
20231122,090600,105385920,5760,5760,5770,5760,326
|
|
20231122,090500,103508140,5750,5720,5750,5710,709
|
|
20231122,090400,99449060,5720,5730,5740,5710,1224
|
|
20231122,090300,92453070,5730,5700,5730,5700,670
|
|
20231122,090200,88624910,5700,5730,5730,5700,5035
|
|
20231122,090100,59876400,5730,5750,5750,5730,4315
|
|
20231122,090000,35131730,5750,5790,5800,5750,5668
|