600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185700,12274132710,5390,5390,5390,5390,33531
|
|
20231122,185600,12274132710,5390,5390,5390,5390,0
|
|
20231122,185500,12274132710,5390,5390,5390,5390,0
|
|
20231122,185400,12274132710,5390,5390,5390,5390,0
|
|
20231122,185300,12274132710,5390,5390,5390,5390,0
|
|
20231122,185200,12274132710,5390,5390,5390,5390,0
|
|
20231122,185100,12274132710,5390,5390,5390,5390,0
|
|
20231122,185000,12274132710,5390,5390,5390,5390,0
|
|
20231122,184900,12274132710,5390,5390,5390,5390,0
|
|
20231122,184800,12274132710,5390,5390,5390,5390,0
|
|
20231122,184700,12274132710,5390,5390,5390,5390,0
|
|
20231122,184600,12274132710,5390,5390,5390,5390,0
|
|
20231122,184500,12274132710,5390,5390,5390,5390,0
|
|
20231122,184400,12274132710,5390,5390,5390,5390,0
|
|
20231122,184300,12274132710,5390,5390,5390,5390,0
|
|
20231122,184200,12274132710,5390,5390,5390,5390,0
|
|
20231122,184100,12274132710,5390,5390,5390,5390,0
|
|
20231122,184000,12274132710,5390,5390,5390,5390,0
|
|
20231122,183900,12274132710,5390,5390,5390,5390,0
|
|
20231122,183800,12274132710,5390,5390,5390,5390,0
|
|
20231122,183700,12274132710,5390,5390,5390,5390,0
|
|
20231122,183600,12274132710,5390,5390,5390,5390,0
|
|
20231122,183500,12274132710,5390,5390,5390,5390,0
|
|
20231122,183400,12274132710,5390,5390,5390,5390,0
|
|
20231122,183300,12274132710,5390,5390,5390,5390,0
|
|
20231122,183200,12274132710,5390,5390,5390,5390,0
|
|
20231122,183100,12274132710,5390,5390,5390,5390,0
|
|
20231122,183000,12274132710,5390,5390,5390,5390,0
|
|
20231122,182900,12274132710,5390,5390,5390,5390,0
|
|
20231122,182800,12274132710,5390,5390,5390,5390,0
|
|
20231122,182700,12274132710,5390,5390,5390,5390,33531
|
|
20231122,182600,12274132710,5390,5390,5390,5390,0
|
|
20231122,182500,12274132710,5390,5390,5390,5390,0
|
|
20231122,182400,12274132710,5390,5390,5390,5390,0
|
|
20231122,182300,12274132710,5390,5390,5390,5390,0
|
|
20231122,182200,12274132710,5390,5390,5390,5390,0
|
|
20231122,182100,12274132710,5390,5390,5390,5390,0
|
|
20231122,182000,12274132710,5390,5390,5390,5390,0
|
|
20231122,181900,12274132710,5390,5390,5390,5390,0
|
|
20231122,181800,12274132710,5390,5390,5390,5390,0
|
|
20231122,181700,12274132710,5390,5390,5390,5390,0
|
|
20231122,181600,12274132710,5390,5390,5390,5390,0
|
|
20231122,181500,12274132710,5390,5390,5390,5390,0
|
|
20231122,181400,12274132710,5390,5390,5390,5390,0
|
|
20231122,181300,12274132710,5390,5390,5390,5390,0
|
|
20231122,181200,12274132710,5390,5390,5390,5390,0
|
|
20231122,181100,12274132710,5390,5390,5390,5390,0
|
|
20231122,181000,12274132710,5390,5390,5390,5390,0
|
|
20231122,180900,12274132710,5390,5390,5390,5390,0
|
|
20231122,180800,12274132710,5390,5390,5390,5390,0
|
|
20231122,180700,12274132710,5390,5390,5390,5390,0
|
|
20231122,180600,12274132710,5390,5390,5390,5390,0
|
|
20231122,180500,12274132710,5390,5390,5390,5390,0
|
|
20231122,180400,12274132710,5390,5390,5390,5390,0
|
|
20231122,180300,12274132710,5390,5390,5390,5390,0
|
|
20231122,180200,12274132710,5390,5390,5390,5390,0
|
|
20231122,180100,12274132710,5390,5390,5390,5390,0
|
|
20231122,180000,12274132710,5390,5390,5390,5390,0
|
|
20231122,175900,12274132710,5390,5390,5390,5390,0
|
|
20231122,175800,12274132710,5390,5390,5390,5390,0
|
|
20231122,175700,12274132710,5390,5390,5390,5390,33531
|
|
20231122,175600,12274132710,5390,5390,5390,5390,0
|
|
20231122,175500,12274132710,5390,5390,5390,5390,0
|
|
20231122,175400,12274132710,5390,5390,5390,5390,0
|
|
20231122,175300,12274132710,5390,5390,5390,5390,0
|
|
20231122,175200,12274132710,5390,5390,5390,5390,0
|
|
20231122,175100,12274132710,5390,5390,5390,5390,0
|
|
20231122,175000,12274132710,5390,5390,5390,5390,0
|
|
20231122,174900,12274132710,5390,5390,5390,5390,0
|
|
20231122,174800,12274132710,5390,5390,5390,5390,0
|
|
20231122,174700,12274132710,5390,5390,5390,5390,0
|
|
20231122,174600,12274132710,5390,5390,5390,5390,0
|
|
20231122,174500,12274132710,5390,5390,5390,5390,0
|
|
20231122,174400,12274132710,5390,5390,5390,5390,0
|
|
20231122,174300,12274132710,5390,5390,5390,5390,0
|
|
20231122,174200,12274132710,5390,5390,5390,5390,0
|
|
20231122,174100,12274132710,5390,5390,5390,5390,0
|
|
20231122,174000,12274132710,5390,5390,5390,5390,0
|
|
20231122,173900,12274132710,5390,5390,5390,5390,0
|
|
20231122,173800,12274132710,5390,5390,5390,5390,0
|
|
20231122,173700,12274132710,5390,5390,5390,5390,0
|
|
20231122,173600,12274132710,5390,5390,5390,5390,0
|
|
20231122,173500,12274132710,5390,5390,5390,5390,0
|
|
20231122,173400,12274132710,5390,5390,5390,5390,0
|
|
20231122,173300,12274132710,5390,5390,5390,5390,0
|
|
20231122,173200,12274132710,5390,5390,5390,5390,0
|
|
20231122,173100,12274132710,5390,5390,5390,5390,0
|
|
20231122,173000,12274132710,5390,5390,5390,5390,0
|
|
20231122,172900,12274132710,5390,5390,5390,5390,0
|
|
20231122,172800,12274132710,5390,5390,5390,5390,0
|
|
20231122,172700,12274132710,5390,5390,5390,5390,33531
|
|
20231122,172600,12274132710,5390,5390,5390,5390,0
|
|
20231122,172500,12274132710,5390,5390,5390,5390,0
|
|
20231122,172400,12274132710,5390,5390,5390,5390,0
|
|
20231122,172300,12274132710,5390,5390,5390,5390,0
|
|
20231122,172200,12274132710,5390,5390,5390,5390,0
|
|
20231122,172100,12274132710,5390,5390,5390,5390,0
|
|
20231122,172000,12274132710,5390,5390,5390,5390,0
|
|
20231122,171900,12274132710,5390,5390,5390,5390,0
|
|
20231122,171800,12274132710,5390,5390,5390,5390,0
|
|
20231122,171700,12274132710,5390,5390,5390,5390,0
|
|
20231122,171600,12274132710,5390,5390,5390,5390,0
|
|
20231122,171500,12274132710,5390,5390,5390,5390,0
|
|
20231122,171400,12274132710,5390,5390,5390,5390,0
|
|
20231122,171300,12274132710,5390,5390,5390,5390,0
|
|
20231122,171200,12274132710,5390,5390,5390,5390,0
|
|
20231122,171100,12274132710,5390,5390,5390,5390,0
|
|
20231122,171000,12274132710,5390,5390,5390,5390,0
|
|
20231122,170900,12274132710,5390,5390,5390,5390,0
|
|
20231122,170800,12274132710,5390,5390,5390,5390,0
|
|
20231122,170700,12274132710,5390,5390,5390,5390,0
|
|
20231122,170600,12274132710,5390,5390,5390,5390,0
|
|
20231122,170500,12274132710,5390,5390,5390,5390,0
|
|
20231122,170400,12274132710,5390,5390,5390,5390,0
|
|
20231122,170300,12274132710,5390,5390,5390,5390,0
|
|
20231122,170200,12274132710,5390,5390,5390,5390,0
|
|
20231122,170100,12274132710,5390,5390,5390,5390,0
|
|
20231122,170000,12274132710,5390,5390,5390,5390,0
|
|
20231122,165900,12274132710,5390,5390,5390,5390,0
|
|
20231122,165800,12274132710,5390,5390,5390,5390,0
|
|
20231122,165700,12274132710,5390,5390,5390,5390,33531
|
|
20231122,165600,12274132710,5390,5390,5390,5390,0
|
|
20231122,165500,12274132710,5390,5390,5390,5390,0
|
|
20231122,165400,12274132710,5390,5390,5390,5390,0
|
|
20231122,165300,12274132710,5390,5390,5390,5390,0
|
|
20231122,165200,12274132710,5390,5390,5390,5390,0
|
|
20231122,165100,12274132710,5390,5390,5390,5390,0
|
|
20231122,165000,12274132710,5390,5390,5390,5390,0
|
|
20231122,164900,12274132710,5390,5390,5390,5390,0
|
|
20231122,164800,12274132710,5390,5390,5390,5390,0
|
|
20231122,164700,12274132710,5390,5390,5390,5390,0
|
|
20231122,164600,12274132710,5390,5390,5390,5390,0
|
|
20231122,164500,12274132710,5390,5390,5390,5390,0
|
|
20231122,164400,12274132710,5390,5390,5390,5390,0
|
|
20231122,164300,12274132710,5390,5390,5390,5390,0
|
|
20231122,164200,12274132710,5390,5390,5390,5390,0
|
|
20231122,164100,12274132710,5390,5390,5390,5390,0
|
|
20231122,164000,12274132710,5390,5390,5390,5390,0
|
|
20231122,163900,12274132710,5390,5390,5390,5390,0
|
|
20231122,163800,12274132710,5390,5390,5390,5390,0
|
|
20231122,163700,12274132710,5390,5390,5390,5390,0
|
|
20231122,163600,12274132710,5390,5390,5390,5390,0
|
|
20231122,163500,12274132710,5390,5390,5390,5390,0
|
|
20231122,163400,12274132710,5390,5390,5390,5390,0
|
|
20231122,163300,12274132710,5390,5390,5390,5390,0
|
|
20231122,163200,12274132710,5390,5390,5390,5390,0
|
|
20231122,163100,12274132710,5390,5390,5390,5390,0
|
|
20231122,163000,12274132710,5390,5390,5390,5390,0
|
|
20231122,162900,12274132710,5390,5390,5390,5390,0
|
|
20231122,162800,12274132710,5390,5390,5390,5390,0
|
|
20231122,162700,12274132710,5390,5390,5390,5390,33531
|
|
20231122,162600,12274132710,5390,5390,5390,5390,0
|
|
20231122,162500,12274132710,5390,5390,5390,5390,0
|
|
20231122,162400,12274132710,5390,5390,5390,5390,0
|
|
20231122,162300,12274132710,5390,5390,5390,5390,0
|
|
20231122,162200,12274132710,5390,5390,5390,5390,0
|
|
20231122,162100,12274132710,5390,5390,5390,5390,0
|
|
20231122,162000,12274132710,5390,5390,5390,5390,0
|
|
20231122,161900,12274132710,5390,5390,5390,5390,0
|
|
20231122,161800,12274132710,5390,5390,5390,5390,0
|
|
20231122,161700,12274132710,5390,5390,5390,5390,0
|
|
20231122,161600,12274132710,5390,5390,5390,5390,0
|
|
20231122,161500,12274132710,5390,5390,5390,5390,0
|
|
20231122,161400,12274132710,5390,5390,5390,5390,0
|
|
20231122,161300,12274132710,5390,5390,5390,5390,0
|
|
20231122,161200,12274132710,5390,5390,5390,5390,0
|
|
20231122,161100,12274132710,5390,5390,5390,5390,0
|
|
20231122,161000,12274132710,5390,5390,5390,5390,0
|
|
20231122,160900,12274132710,5390,5390,5390,5390,0
|
|
20231122,160800,12274132710,5390,5390,5390,5390,0
|
|
20231122,160700,12274132710,5390,5390,5390,5390,0
|
|
20231122,160600,12274132710,5390,5390,5390,5390,0
|
|
20231122,160500,12274132710,5390,5390,5390,5390,0
|
|
20231122,160400,12274132710,5390,5390,5390,5390,0
|
|
20231122,160300,12274132710,5390,5390,5390,5390,0
|
|
20231122,160200,12274132710,5390,5390,5390,5390,0
|
|
20231122,160100,12274132710,5390,5390,5390,5390,0
|
|
20231122,160000,12274132710,5390,5390,5390,5390,0
|
|
20231122,155900,12274132710,5390,5390,5390,5390,0
|
|
20231122,155800,12274132710,5390,5390,5390,5390,0
|
|
20231122,155700,12274132710,5390,5390,5390,5390,33531
|
|
20231122,155600,12274132710,5390,5390,5390,5390,0
|
|
20231122,155500,12274132710,5390,5390,5390,5390,0
|
|
20231122,155400,12274132710,5390,5390,5390,5390,0
|
|
20231122,155300,12274132710,5390,5390,5390,5390,0
|
|
20231122,155200,12274132710,5390,5390,5390,5390,0
|
|
20231122,155100,12274132710,5390,5390,5390,5390,0
|
|
20231122,155000,12274132710,5390,5390,5390,5390,0
|
|
20231122,154900,12274132710,5390,5390,5390,5390,0
|
|
20231122,154800,12274132710,5390,5390,5390,5390,0
|
|
20231122,154700,12274132710,5390,5390,5390,5390,0
|
|
20231122,154600,12274132710,5390,5390,5390,5390,0
|
|
20231122,154500,12274132710,5390,5390,5390,5390,0
|
|
20231122,154400,12274132710,5390,5390,5390,5390,0
|
|
20231122,154300,12274132710,5390,5390,5390,5390,0
|
|
20231122,154200,12274132710,5390,5390,5390,5390,0
|
|
20231122,154100,12274132710,5390,5390,5390,5390,0
|
|
20231122,154000,12274132710,5390,5390,5390,5390,0
|
|
20231122,153900,12274132710,5390,5390,5390,5390,0
|
|
20231122,153800,12274132710,5390,5390,5390,5390,0
|
|
20231122,153700,12274132710,5390,5390,5390,5390,0
|
|
20231122,153600,12274132710,5390,5390,5390,5390,0
|
|
20231122,153500,12274132710,5390,5390,5390,5390,0
|
|
20231122,153400,12274132710,5390,5390,5390,5390,0
|
|
20231122,153300,12274132710,5390,5390,5390,5390,0
|
|
20231122,153200,12274132710,5390,5390,5390,5390,0
|
|
20231122,153100,12274132710,5390,5390,5390,5390,0
|
|
20231122,153000,12274132710,5390,5390,5390,5390,33531
|
|
20231122,152900,12093400620,5410,5410,5410,5410,0
|
|
20231122,152800,12093400620,5410,5410,5410,5410,0
|
|
20231122,152700,12093400620,5410,5410,5410,5410,0
|
|
20231122,152600,12093400620,5410,5410,5410,5410,0
|
|
20231122,152500,12093400620,5410,5410,5410,5410,0
|
|
20231122,152400,12093400620,5410,5410,5410,5410,0
|
|
20231122,152300,12093400620,5410,5410,5410,5410,0
|
|
20231122,152200,12093400620,5410,5410,5410,5410,0
|
|
20231122,152100,12093400620,5410,5410,5410,5410,0
|
|
20231122,152000,12093400620,5410,5410,5410,5410,0
|
|
20231122,151900,12093400620,5410,5410,5420,5390,24131
|
|
20231122,151800,11963059360,5410,5410,5410,5400,12810
|
|
20231122,151700,11893819060,5410,5410,5410,5400,3479
|
|
20231122,151600,11875025880,5410,5410,5410,5400,8580
|
|
20231122,151500,11828691690,5400,5400,5410,5400,4815
|
|
20231122,151400,11802688870,5400,5390,5400,5390,10087
|
|
20231122,151300,11748268970,5390,5410,5410,5390,12764
|
|
20231122,151200,11679332470,5400,5420,5420,5400,5078
|
|
20231122,151100,11651859260,5420,5410,5420,5410,2215
|
|
20231122,151000,11639865420,5420,5420,5420,5410,6965
|
|
20231122,150900,11602142750,5420,5420,5420,5420,2452
|
|
20231122,150800,11588852910,5420,5420,5420,5410,1833
|
|
20231122,150700,11578926440,5420,5420,5420,5410,1741
|
|
20231122,150600,11569492000,5420,5420,5420,5410,3270
|
|
20231122,150500,11551784960,5410,5410,5420,5410,904
|
|
20231122,150400,11546892310,5410,5410,5420,5400,2074
|
|
20231122,150300,11535671970,5400,5420,5420,5400,1354
|
|
20231122,150200,11528346830,5410,5410,5410,5400,2462
|
|
20231122,150100,11515027570,5400,5420,5420,5400,2747
|
|
20231122,150000,11500166960,5420,5420,5420,5410,1360
|
|
20231122,145900,11492809050,5420,5420,5420,5400,5420
|
|
20231122,145800,11463481120,5410,5400,5410,5400,6707
|
|
20231122,145700,11427253920,5400,5410,5410,5400,2920
|
|
20231122,145600,11411466160,5400,5400,5420,5400,1351
|
|
20231122,145500,11404147250,5410,5410,5410,5400,2168
|
|
20231122,145400,11392431720,5400,5390,5400,5390,2822
|
|
20231122,145300,11377193920,5390,5390,5400,5390,5231
|
|
20231122,145200,11348953960,5390,5400,5400,5390,1227
|
|
20231122,145100,11342329920,5390,5400,5400,5390,800
|
|
20231122,145000,11338014980,5390,5400,5410,5390,16151
|
|
20231122,144900,11250930480,5400,5400,5410,5390,19404
|
|
20231122,144800,11146148630,5410,5410,5410,5400,3314
|
|
20231122,144700,11128232340,5400,5410,5420,5400,498
|
|
20231122,144600,11125538100,5410,5420,5420,5410,2962
|
|
20231122,144500,11109511130,5420,5430,5430,5410,2889
|
|
20231122,144400,11093875450,5430,5420,5430,5410,7650
|
|
20231122,144300,11052458770,5430,5430,5430,5420,369
|
|
20231122,144200,11050455600,5420,5430,5430,5420,1002
|
|
20231122,144100,11045024750,5420,5430,5430,5420,831
|
|
20231122,144000,11040517550,5430,5420,5430,5420,1183
|
|
20231122,143900,11034095360,5420,5420,5430,5420,962
|
|
20231122,143800,11028881280,5420,5420,5420,5410,4197
|
|
20231122,143700,11006150050,5430,5420,5430,5410,5673
|
|
20231122,143600,10975421940,5430,5430,5430,5420,1133
|
|
20231122,143500,10969271060,5420,5430,5430,5420,3772
|
|
20231122,143400,10948820330,5430,5420,5430,5420,1112
|
|
20231122,143300,10942784740,5430,5430,5430,5420,938
|
|
20231122,143200,10937699660,5420,5430,5430,5420,2328
|
|
20231122,143100,10925075200,5420,5420,5430,5420,1117
|
|
20231122,143000,10919020690,5420,5420,5420,5420,136
|
|
20231122,142900,10918283570,5420,5420,5420,5410,950
|
|
20231122,142800,10913135080,5420,5420,5420,5410,1917
|
|
20231122,142700,10902745940,5420,5410,5420,5410,895
|
|
20231122,142600,10897895680,5410,5410,5410,5400,2387
|
|
20231122,142500,10885002280,5410,5410,5420,5410,1264
|
|
20231122,142400,10878163680,5410,5410,5420,5400,1601
|
|
20231122,142300,10869509870,5400,5410,5410,5390,3918
|
|
20231122,142200,10848349440,5410,5390,5410,5390,3586
|
|
20231122,142100,10828994720,5400,5410,5410,5390,18417
|
|
20231122,142000,10729481480,5400,5400,5410,5400,997
|
|
20231122,141900,10724097170,5400,5400,5400,5390,5052
|
|
20231122,141800,10696854310,5390,5390,5400,5390,2051
|
|
20231122,141700,10685779590,5400,5410,5410,5390,23153
|
|
20231122,141600,10560773580,5410,5410,5410,5400,11906
|
|
20231122,141500,10496461320,5410,5410,5410,5400,4767
|
|
20231122,141400,10470675840,5410,5410,5420,5410,885
|
|
20231122,141300,10465887980,5400,5420,5420,5400,15185
|
|
20231122,141200,10383736640,5420,5410,5420,5410,2420
|
|
20231122,141100,10370644190,5410,5410,5420,5410,1406
|
|
20231122,141000,10363036030,5420,5420,5420,5420,1767
|
|
20231122,140900,10353458890,5420,5420,5420,5420,1519
|
|
20231122,140800,10345225910,5420,5430,5430,5420,2142
|
|
20231122,140700,10333615240,5430,5420,5430,5420,554
|
|
20231122,140600,10330610200,5420,5430,5430,5420,2593
|
|
20231122,140500,10316538850,5430,5430,5440,5420,709
|
|
20231122,140400,10312688960,5430,5420,5430,5420,2329
|
|
20231122,140300,10300063190,5430,5430,5430,5420,358
|
|
20231122,140200,10298120250,5430,5420,5430,5410,6144
|
|
20231122,140100,10264814900,5420,5420,5430,5420,5317
|
|
20231122,140000,10235989860,5420,5430,5430,5420,1236
|
|
20231122,135900,10229290550,5430,5420,5430,5420,1298
|
|
20231122,135800,10222253020,5420,5420,5430,5410,300
|
|
20231122,135700,10220628580,5410,5430,5430,5400,6270
|
|
20231122,135600,10186732970,5400,5420,5420,5400,24474
|
|
20231122,135500,10054384090,5410,5420,5420,5410,3150
|
|
20231122,135400,10037312290,5410,5420,5420,5400,4262
|
|
20231122,135300,10014253540,5400,5430,5430,5400,10726
|
|
20231122,135200,9956253360,5420,5440,5440,5420,983
|
|
20231122,135100,9950915910,5440,5430,5440,5430,240
|
|
20231122,135000,9949611710,5430,5420,5430,5420,1534
|
|
20231122,134900,9941287090,5420,5430,5430,5410,5242
|
|
20231122,134800,9912883940,5420,5420,5440,5420,831
|
|
20231122,134700,9908379160,5420,5430,5430,5420,1569
|
|
20231122,134600,9899861620,5430,5420,5430,5410,1529
|
|
20231122,134500,9891581100,5430,5410,5430,5410,10276
|
|
20231122,134400,9835977870,5410,5410,5420,5410,8955
|
|
20231122,134300,9787484560,5420,5410,5420,5410,6763
|
|
20231122,134200,9750891270,5420,5420,5420,5410,6003
|
|
20231122,134100,9718393680,5410,5410,5420,5410,4283
|
|
20231122,134000,9695220710,5410,5430,5430,5410,12892
|
|
20231122,133900,9625347120,5420,5420,5430,5420,1654
|
|
20231122,133800,9616382420,5430,5430,5440,5420,2510
|
|
20231122,133700,9602754110,5430,5440,5440,5430,1155
|
|
20231122,133600,9596481410,5440,5430,5440,5430,6824
|
|
20231122,133500,9559424430,5430,5440,5440,5430,600
|
|
20231122,133400,9556165270,5440,5450,5450,5440,1068
|
|
20231122,133300,9550352910,5450,5440,5450,5430,2363
|
|
20231122,133200,9537509860,5440,5440,5440,5440,101
|
|
20231122,133100,9536960420,5440,5430,5440,5430,587
|
|
20231122,133000,9533772900,5430,5430,5430,5430,850
|
|
20231122,132900,9529157400,5430,5440,5440,5430,2426
|
|
20231122,132800,9515976070,5440,5440,5450,5440,1529
|
|
20231122,132700,9507657910,5450,5450,5450,5440,2375
|
|
20231122,132600,9494721930,5440,5440,5450,5440,260
|
|
20231122,132500,9493307510,5440,5430,5450,5430,832
|
|
20231122,132400,9488781000,5430,5430,5440,5430,9533
|
|
20231122,132300,9437007680,5420,5410,5420,5410,3264
|
|
20231122,132200,9419316820,5420,5410,5420,5410,163
|
|
20231122,132100,9418434800,5410,5420,5420,5410,18648
|
|
20231122,132000,9317532630,5420,5420,5420,5410,3653
|
|
20231122,131900,9297737280,5420,5420,5430,5420,1357
|
|
20231122,131800,9290382010,5430,5420,5430,5420,5418
|
|
20231122,131700,9261014970,5420,5420,5430,5420,3363
|
|
20231122,131600,9242780870,5430,5420,5430,5420,8628
|
|
20231122,131500,9196014100,5420,5420,5420,5410,1147
|
|
20231122,131400,9189804460,5410,5430,5430,5410,13214
|
|
20231122,131300,9118243390,5430,5430,5430,5420,643
|
|
20231122,131200,9114752830,5430,5430,5430,5420,8336
|
|
20231122,131100,9069559570,5420,5440,5440,5420,3071
|
|
20231122,131000,9052879940,5440,5430,5440,5430,1034
|
|
20231122,130900,9047255780,5430,5440,5440,5430,12076
|
|
20231122,130800,8981676900,5440,5440,5450,5440,5552
|
|
20231122,130700,8951474000,5450,5440,5450,5440,569
|
|
20231122,130600,8948377960,5450,5450,5450,5440,2541
|
|
20231122,130500,8934529530,5450,5440,5460,5440,3721
|
|
20231122,130400,8914254750,5450,5460,5460,5440,4342
|
|
20231122,130300,8890631260,5450,5450,5460,5450,491
|
|
20231122,130200,8887953950,5450,5460,5460,5450,436
|
|
20231122,130100,8885576750,5460,5450,5460,5450,469
|
|
20231122,130000,8883020370,5460,5460,5460,5450,219
|
|
20231122,125900,8881825410,5450,5450,5460,5450,624
|
|
20231122,125800,8878423420,5440,5460,5460,5440,343
|
|
20231122,125700,8876555640,5450,5450,5460,5440,922
|
|
20231122,125600,8871531460,5450,5450,5450,5440,1663
|
|
20231122,125500,8862470170,5450,5450,5450,5450,400
|
|
20231122,125400,8860290170,5450,5460,5460,5450,868
|
|
20231122,125300,8855559460,5460,5460,5460,5450,37
|
|
20231122,125200,8855357540,5460,5450,5460,5450,1744
|
|
20231122,125100,8845850760,5460,5450,5460,5450,929
|
|
20231122,125000,8840781700,5450,5450,5460,5450,960
|
|
20231122,124900,8835546210,5460,5450,5460,5440,2505
|
|
20231122,124800,8821908950,5440,5440,5440,5440,0
|
|
20231122,124700,8821908950,5440,5460,5460,5440,534
|
|
20231122,124600,8819000520,5460,5450,5460,5440,1403
|
|
20231122,124500,8811356160,5450,5440,5450,5440,104
|
|
20231122,124400,8810789380,5440,5450,5450,5440,2427
|
|
20231122,124300,8797583420,5450,5450,5460,5450,314
|
|
20231122,124200,8795871920,5450,5460,5460,5450,1519
|
|
20231122,124100,8787592960,5460,5460,5460,5450,531
|
|
20231122,124000,8784698650,5450,5460,5460,5450,28
|
|
20231122,123900,8784546020,5460,5460,5470,5440,11848
|
|
20231122,123800,8719976550,5460,5470,5470,5460,1026
|
|
20231122,123700,8714371480,5470,5460,5470,5460,720
|
|
20231122,123600,8710434190,5470,5470,5470,5460,634
|
|
20231122,123500,8706968360,5470,5460,5480,5460,874
|
|
20231122,123400,8702189480,5460,5480,5480,5460,6341
|
|
20231122,123300,8667523870,5490,5490,5500,5480,5655
|
|
20231122,123200,8636480020,5500,5510,5510,5490,7410
|
|
20231122,123100,8595723200,5510,5520,5520,5500,8056
|
|
20231122,123000,8551331300,5520,5510,5520,5500,11963
|
|
20231122,122900,8485395930,5510,5500,5510,5500,7086
|
|
20231122,122800,8446422700,5500,5500,5500,5490,7338
|
|
20231122,122700,8406131100,5500,5490,5500,5490,2321
|
|
20231122,122600,8393386920,5490,5480,5490,5480,13584
|
|
20231122,122500,8318862980,5480,5470,5480,5460,9162
|
|
20231122,122400,8268705790,5470,5480,5480,5450,2901
|
|
20231122,122300,8252834220,5480,5480,5480,5460,1475
|
|
20231122,122200,8244770060,5470,5470,5470,5460,1822
|
|
20231122,122100,8234808200,5470,5460,5470,5460,8158
|
|
20231122,122000,8190260360,5470,5460,5470,5460,1915
|
|
20231122,121900,8179804310,5470,5460,5470,5460,3336
|
|
20231122,121800,8161579880,5460,5450,5460,5450,5920
|
|
20231122,121700,8129306980,5450,5440,5450,5440,1506
|
|
20231122,121600,8121103650,5440,5440,5440,5430,827
|
|
20231122,121500,8116610470,5440,5440,5440,5440,826
|
|
20231122,121400,8112117030,5440,5440,5440,5430,1368
|
|
20231122,121300,8104678690,5440,5440,5440,5430,687
|
|
20231122,121200,8100945860,5440,5430,5440,5420,906
|
|
20231122,121100,8096026160,5430,5430,5430,5420,3171
|
|
20231122,121000,8078809210,5430,5430,5430,5430,105
|
|
20231122,120900,8078239060,5430,5420,5430,5420,1547
|
|
20231122,120800,8069854300,5430,5430,5450,5430,1475
|
|
20231122,120700,8061845030,5430,5450,5450,5430,5358
|
|
20231122,120600,8032658400,5450,5440,5450,5440,2197
|
|
20231122,120500,8020695510,5440,5420,5440,5410,11533
|
|
20231122,120400,7958186080,5420,5420,5420,5410,751
|
|
20231122,120300,7954121740,5420,5420,5420,5410,1339
|
|
20231122,120200,7946866220,5420,5420,5420,5420,514
|
|
20231122,120100,7944080340,5420,5420,5420,5410,1763
|
|
20231122,120000,7934536780,5420,5410,5420,5410,195
|
|
20231122,115900,7933481730,5410,5420,5420,5410,1079
|
|
20231122,115800,7927639550,5420,5410,5420,5410,1076
|
|
20231122,115700,7921818140,5410,5410,5420,5410,1660
|
|
20231122,115600,7912835520,5420,5420,5420,5410,139
|
|
20231122,115500,7912082640,5410,5410,5420,5410,268
|
|
20231122,115400,7910632660,5410,5420,5420,5400,8221
|
|
20231122,115300,7866203490,5410,5410,5420,5400,2476
|
|
20231122,115200,7852829110,5410,5420,5420,5400,4158
|
|
20231122,115100,7830363400,5410,5410,5410,5400,3711
|
|
20231122,115000,7810286910,5410,5410,5420,5410,4242
|
|
20231122,114900,7787336910,5410,5430,5430,5410,18974
|
|
20231122,114800,7684508030,5430,5430,5430,5420,1935
|
|
20231122,114700,7674007160,5430,5420,5430,5410,6932
|
|
20231122,114600,7636478230,5420,5420,5420,5410,4169
|
|
20231122,114500,7613882280,5420,5410,5420,5410,2515
|
|
20231122,114400,7600251970,5410,5410,5420,5410,3456
|
|
20231122,114300,7581554830,5410,5410,5420,5410,1334
|
|
20231122,114200,7574337880,5410,5410,5420,5410,186
|
|
20231122,114100,7573331610,5420,5410,5420,5410,2032
|
|
20231122,114000,7562338360,5400,5410,5420,5400,12629
|
|
20231122,113900,7494014880,5420,5420,5420,5410,469
|
|
20231122,113800,7491473000,5420,5420,5430,5410,1056
|
|
20231122,113700,7485748550,5410,5430,5430,5410,1827
|
|
20231122,113600,7475854210,5430,5430,5440,5400,12478
|
|
20231122,113500,7408433230,5410,5430,5430,5410,92899
|
|
20231122,113400,6905652830,5430,5440,5440,5420,7800
|
|
20231122,113300,6863288760,5420,5420,5430,5420,3581
|
|
20231122,113200,6843844820,5420,5430,5430,5420,15007
|
|
20231122,113100,6762409660,5440,5440,5440,5430,2698
|
|
20231122,113000,6747758470,5440,5420,5440,5420,3144
|
|
20231122,112900,6730695110,5430,5420,5430,5420,799
|
|
20231122,112800,6726363190,5420,5430,5430,5420,26084
|
|
20231122,112700,6584929120,5430,5430,5430,5420,4919
|
|
20231122,112600,6558219260,5430,5440,5440,5430,1613
|
|
20231122,112500,6549450630,5440,5440,5450,5420,13325
|
|
20231122,112400,6477106850,5450,5440,5450,5440,7105
|
|
20231122,112300,6438451290,5450,5440,5450,5440,1034
|
|
20231122,112200,6432816080,5450,5450,5450,5440,3698
|
|
20231122,112100,6412696650,5450,5440,5450,5440,1479
|
|
20231122,112000,6404637610,5440,5450,5450,5440,347
|
|
20231122,111900,6402747520,5450,5450,5450,5440,1635
|
|
20231122,111800,6393841850,5450,5440,5450,5440,1096
|
|
20231122,111700,6387869590,5440,5440,5450,5440,898
|
|
20231122,111600,6382983270,5440,5440,5440,5430,342
|
|
20231122,111500,6381122820,5440,5440,5440,5440,485
|
|
20231122,111400,6378484420,5440,5450,5450,5440,745
|
|
20231122,111300,6374431450,5450,5440,5450,5440,1156
|
|
20231122,111200,6368140330,5440,5440,5440,5440,298
|
|
20231122,111100,6366519210,5440,5440,5440,5430,1750
|
|
20231122,111000,6357005820,5440,5440,5440,5430,1513
|
|
20231122,110900,6348783910,5440,5440,5440,5430,804
|
|
20231122,110800,6344410410,5440,5440,5440,5440,1710
|
|
20231122,110700,6335108010,5440,5440,5450,5430,1911
|
|
20231122,110600,6324715840,5430,5440,5450,5430,3386
|
|
20231122,110500,6306307180,5440,5440,5450,5430,3456
|
|
20231122,110400,6287508230,5440,5440,5440,5440,1252
|
|
20231122,110300,6280697350,5440,5450,5450,5430,7180
|
|
20231122,110200,6241638120,5440,5440,5450,5440,2623
|
|
20231122,110100,6227356330,5450,5440,5450,5440,1925
|
|
20231122,110000,6216884190,5450,5450,5450,5440,2121
|
|
20231122,105900,6205326330,5450,5450,5460,5450,1060
|
|
20231122,105800,6199545730,5450,5450,5450,5440,4348
|
|
20231122,105700,6175849630,5450,5450,5450,5440,858
|
|
20231122,105600,6171174040,5450,5450,5450,5440,810
|
|
20231122,105500,6166764060,5450,5450,5450,5440,1216
|
|
20231122,105400,6160136890,5450,5450,5450,5440,767
|
|
20231122,105300,6155956750,5440,5440,5450,5430,5017
|
|
20231122,105200,6128677580,5440,5440,5440,5430,285
|
|
20231122,105100,6127128180,5440,5430,5440,5430,1219
|
|
20231122,105000,6120499080,5440,5430,5440,5430,4815
|
|
20231122,104900,6094323280,5430,5430,5440,5430,852
|
|
20231122,104800,6089696730,5430,5440,5440,5430,1229
|
|
20231122,104700,6083021640,5440,5430,5440,5420,1688
|
|
20231122,104600,6073854050,5430,5440,5440,5430,286
|
|
20231122,104500,6072301000,5440,5440,5440,5430,1021
|
|
20231122,104400,6066751100,5440,5430,5440,5430,331
|
|
20231122,104300,6064950480,5430,5440,5440,5430,1354
|
|
20231122,104200,6057598010,5430,5440,5440,5430,594
|
|
20231122,104100,6054370520,5430,5430,5440,5420,500
|
|
20231122,104000,6051655300,5430,5430,5440,5420,2343
|
|
20231122,103900,6038943270,5430,5420,5430,5420,1477
|
|
20231122,103800,6030928670,5430,5430,5430,5420,3182
|
|
20231122,103700,6013674890,5430,5420,5430,5420,1096
|
|
20231122,103600,6007733800,5430,5410,5430,5410,2678
|
|
20231122,103500,5993233900,5410,5420,5420,5410,5913
|
|
20231122,103400,5961213190,5430,5430,5430,5420,2411
|
|
20231122,103300,5948137360,5430,5420,5430,5420,6386
|
|
20231122,103200,5913522460,5430,5430,5440,5420,5175
|
|
20231122,103100,5885453080,5430,5430,5430,5420,4166
|
|
20231122,103000,5862854330,5430,5420,5430,5420,2901
|
|
20231122,102900,5847120620,5420,5410,5420,5410,2360
|
|
20231122,102800,5834338550,5410,5430,5430,5410,6344
|
|
20231122,102700,5799964350,5430,5420,5430,5420,586
|
|
20231122,102600,5796788060,5420,5420,5440,5410,3754
|
|
20231122,102500,5776446110,5420,5410,5420,5410,5077
|
|
20231122,102400,5748956070,5410,5410,5420,5410,3906
|
|
20231122,102300,5727823220,5410,5420,5420,5410,3178
|
|
20231122,102200,5710627680,5420,5430,5430,5410,9240
|
|
20231122,102100,5660525970,5430,5430,5440,5430,9456
|
|
20231122,102000,5609179820,5430,5440,5440,5430,8638
|
|
20231122,101900,5562248610,5440,5440,5450,5440,2271
|
|
20231122,101800,5549885370,5440,5440,5450,5440,881
|
|
20231122,101700,5545092720,5440,5440,5440,5440,6233
|
|
20231122,101600,5511185200,5440,5430,5440,5430,856
|
|
20231122,101500,5506535460,5430,5440,5440,5430,465
|
|
20231122,101400,5504007160,5430,5420,5440,5420,3729
|
|
20231122,101300,5483758090,5430,5410,5430,5410,5222
|
|
20231122,101200,5455478410,5410,5420,5420,5410,8775
|
|
20231122,101100,5407990890,5410,5420,5420,5410,4949
|
|
20231122,101000,5381212100,5420,5420,5430,5410,20003
|
|
20231122,100900,5272790250,5420,5440,5440,5420,4100
|
|
20231122,100800,5250527390,5440,5440,5440,5430,1476
|
|
20231122,100700,5242498400,5450,5430,5450,5420,4989
|
|
20231122,100600,5215405610,5430,5450,5450,5430,3455
|
|
20231122,100500,5196628560,5450,5450,5450,5440,3940
|
|
20231122,100400,5175184030,5450,5440,5450,5430,4252
|
|
20231122,100300,5152051520,5430,5430,5440,5430,5235
|
|
20231122,100200,5123622790,5430,5420,5440,5420,4007
|
|
20231122,100100,5101863990,5440,5430,5440,5420,29407
|
|
20231122,100000,4942228450,5430,5450,5460,5430,13497
|
|
20231122,095900,4868786190,5450,5440,5450,5440,4952
|
|
20231122,095800,4841829690,5450,5480,5480,5440,11015
|
|
20231122,095700,4781675700,5480,5480,5490,5470,4975
|
|
20231122,095600,4754421400,5470,5450,5490,5440,7882
|
|
20231122,095500,4711426330,5450,5440,5480,5430,11617
|
|
20231122,095400,4648101420,5440,5440,5440,5430,7885
|
|
20231122,095300,4605208050,5440,5430,5440,5430,1004
|
|
20231122,095200,4599747810,5440,5440,5440,5430,3980
|
|
20231122,095100,4578118740,5440,5440,5440,5430,1676
|
|
20231122,095000,4569012050,5430,5440,5440,5420,8428
|
|
20231122,094900,4523255410,5430,5440,5440,5430,8006
|
|
20231122,094800,4479737020,5440,5440,5440,5430,4814
|
|
20231122,094700,4453567820,5440,5430,5440,5430,3315
|
|
20231122,094600,4435563280,5430,5440,5440,5420,4748
|
|
20231122,094500,4409780430,5440,5430,5440,5430,4233
|
|
20231122,094400,4386791180,5440,5420,5440,5420,3668
|
|
20231122,094300,4366880570,5430,5420,5430,5420,6441
|
|
20231122,094200,4331957360,5420,5420,5430,5410,23802
|
|
20231122,094100,4202920490,5420,5440,5450,5420,28955
|
|
20231122,094000,4045583020,5430,5450,5460,5430,9369
|
|
20231122,093900,3994606540,5460,5450,5460,5440,15015
|
|
20231122,093800,3912821110,5450,5460,5460,5450,4774
|
|
20231122,093700,3886789210,5460,5460,5460,5450,9199
|
|
20231122,093600,3836620730,5460,5450,5460,5450,5196
|
|
20231122,093500,3808281640,5460,5470,5480,5450,24807
|
|
20231122,093400,3672954060,5470,5480,5480,5460,21072
|
|
20231122,093300,3557799580,5480,5500,5500,5470,5721
|
|
20231122,093200,3526468530,5500,5500,5510,5480,8389
|
|
20231122,093100,3480391770,5500,5500,5510,5490,6167
|
|
20231122,093000,3446483110,5490,5500,5510,5490,5873
|
|
20231122,092900,3414206980,5500,5490,5510,5490,2958
|
|
20231122,092800,3397950280,5490,5480,5490,5470,4345
|
|
20231122,092700,3374107570,5480,5490,5490,5470,5886
|
|
20231122,092600,3341853500,5490,5510,5510,5480,11736
|
|
20231122,092500,3277394160,5510,5510,5520,5510,6741
|
|
20231122,092400,3240249790,5510,5500,5520,5500,2329
|
|
20231122,092300,3227428300,5500,5510,5510,5490,14071
|
|
20231122,092200,3150051070,5510,5530,5530,5500,17150
|
|
20231122,092100,3055450870,5530,5480,5540,5480,33576
|
|
20231122,092000,2870526250,5480,5460,5490,5460,13981
|
|
20231122,091900,2793980600,5460,5450,5470,5440,9987
|
|
20231122,091800,2739453560,5450,5430,5460,5430,17129
|
|
20231122,091700,2646301920,5430,5470,5470,5430,40831
|
|
20231122,091600,2423798120,5470,5470,5480,5450,12710
|
|
20231122,091500,2354353990,5470,5440,5470,5440,5913
|
|
20231122,091400,2322061510,5440,5460,5480,5440,21885
|
|
20231122,091300,2202681780,5470,5480,5490,5460,16373
|
|
20231122,091200,2113041690,5480,5460,5480,5460,14128
|
|
20231122,091100,2035763520,5460,5460,5480,5450,14882
|
|
20231122,091000,1954425430,5460,5470,5490,5440,68195
|
|
20231122,090900,1582109290,5470,5500,5510,5470,26399
|
|
20231122,090800,1437230100,5500,5510,5520,5490,12370
|
|
20231122,090700,1369159560,5520,5490,5530,5490,11803
|
|
20231122,090600,1304150100,5490,5490,5500,5480,38275
|
|
20231122,090500,1094145090,5500,5530,5530,5490,34705
|
|
20231122,090400,903073640,5530,5520,5530,5500,36906
|
|
20231122,090300,699556110,5520,5540,5540,5510,23499
|
|
20231122,090200,569813340,5540,5530,5570,5520,16562
|
|
20231122,090100,478079150,5530,5500,5540,5490,31204
|
|
20231122,090000,306134710,5520,5540,5550,5490,55403
|