663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,200000,1767181460,5380,5380,5380,5380,9923
|
|
20231122,195900,1767181460,5380,5380,5380,5380,0
|
|
20231122,195800,1767181460,5380,5380,5380,5380,0
|
|
20231122,195700,1767181460,5380,5380,5380,5380,0
|
|
20231122,195600,1767181460,5380,5380,5380,5380,0
|
|
20231122,195500,1767181460,5380,5380,5380,5380,0
|
|
20231122,195400,1767181460,5380,5380,5380,5380,0
|
|
20231122,195300,1767181460,5380,5380,5380,5380,0
|
|
20231122,195200,1767181460,5380,5380,5380,5380,0
|
|
20231122,195100,1767181460,5380,5380,5380,5380,0
|
|
20231122,195000,1767181460,5380,5380,5380,5380,0
|
|
20231122,194900,1767181460,5380,5380,5380,5380,0
|
|
20231122,194800,1767181460,5380,5380,5380,5380,0
|
|
20231122,194700,1767181460,5380,5380,5380,5380,0
|
|
20231122,194600,1767181460,5380,5380,5380,5380,0
|
|
20231122,194500,1767181460,5380,5380,5380,5380,0
|
|
20231122,194400,1767181460,5380,5380,5380,5380,0
|
|
20231122,194300,1767181460,5380,5380,5380,5380,0
|
|
20231122,194200,1767181460,5380,5380,5380,5380,0
|
|
20231122,194100,1767181460,5380,5380,5380,5380,0
|
|
20231122,194000,1767181460,5380,5380,5380,5380,0
|
|
20231122,193900,1767181460,5380,5380,5380,5380,0
|
|
20231122,193800,1767181460,5380,5380,5380,5380,0
|
|
20231122,193700,1767181460,5380,5380,5380,5380,0
|
|
20231122,193600,1767181460,5380,5380,5380,5380,0
|
|
20231122,193500,1767181460,5380,5380,5380,5380,0
|
|
20231122,193400,1767181460,5380,5380,5380,5380,0
|
|
20231122,193300,1767181460,5380,5380,5380,5380,0
|
|
20231122,193200,1767181460,5380,5380,5380,5380,0
|
|
20231122,193100,1767181460,5380,5380,5380,5380,0
|
|
20231122,193000,1767181460,5380,5380,5380,5380,9923
|
|
20231122,192900,1767181460,5380,5380,5380,5380,0
|
|
20231122,192800,1767181460,5380,5380,5380,5380,0
|
|
20231122,192700,1767181460,5380,5380,5380,5380,0
|
|
20231122,192600,1767181460,5380,5380,5380,5380,0
|
|
20231122,192500,1767181460,5380,5380,5380,5380,0
|
|
20231122,192400,1767181460,5380,5380,5380,5380,0
|
|
20231122,192300,1767181460,5380,5380,5380,5380,0
|
|
20231122,192200,1767181460,5380,5380,5380,5380,0
|
|
20231122,192100,1767181460,5380,5380,5380,5380,0
|
|
20231122,192000,1767181460,5380,5380,5380,5380,0
|
|
20231122,191900,1767181460,5380,5380,5380,5380,0
|
|
20231122,191800,1767181460,5380,5380,5380,5380,0
|
|
20231122,191700,1767181460,5380,5380,5380,5380,0
|
|
20231122,191600,1767181460,5380,5380,5380,5380,0
|
|
20231122,191500,1767181460,5380,5380,5380,5380,0
|
|
20231122,191400,1767181460,5380,5380,5380,5380,0
|
|
20231122,191300,1767181460,5380,5380,5380,5380,0
|
|
20231122,191200,1767181460,5380,5380,5380,5380,0
|
|
20231122,191100,1767181460,5380,5380,5380,5380,0
|
|
20231122,191000,1767181460,5380,5380,5380,5380,0
|
|
20231122,190900,1767181460,5380,5380,5380,5380,0
|
|
20231122,190800,1767181460,5380,5380,5380,5380,0
|
|
20231122,190700,1767181460,5380,5380,5380,5380,0
|
|
20231122,190600,1767181460,5380,5380,5380,5380,0
|
|
20231122,190500,1767181460,5380,5380,5380,5380,0
|
|
20231122,190400,1767181460,5380,5380,5380,5380,0
|
|
20231122,190300,1767181460,5380,5380,5380,5380,0
|
|
20231122,190200,1767181460,5380,5380,5380,5380,0
|
|
20231122,190100,1767181460,5380,5380,5380,5380,0
|
|
20231122,190000,1767181460,5380,5380,5380,5380,9923
|
|
20231122,185900,1767181460,5380,5380,5380,5380,0
|
|
20231122,185800,1767181460,5380,5380,5380,5380,0
|
|
20231122,185700,1767181460,5380,5380,5380,5380,0
|
|
20231122,185600,1767181460,5380,5380,5380,5380,0
|
|
20231122,185500,1767181460,5380,5380,5380,5380,0
|
|
20231122,185400,1767181460,5380,5380,5380,5380,0
|
|
20231122,185300,1767181460,5380,5380,5380,5380,0
|
|
20231122,185200,1767181460,5380,5380,5380,5380,0
|
|
20231122,185100,1767181460,5380,5380,5380,5380,0
|
|
20231122,185000,1767181460,5380,5380,5380,5380,0
|
|
20231122,184900,1767181460,5380,5380,5380,5380,0
|
|
20231122,184800,1767181460,5380,5380,5380,5380,0
|
|
20231122,184700,1767181460,5380,5380,5380,5380,0
|
|
20231122,184600,1767181460,5380,5380,5380,5380,0
|
|
20231122,184500,1767181460,5380,5380,5380,5380,0
|
|
20231122,184400,1767181460,5380,5380,5380,5380,0
|
|
20231122,184300,1767181460,5380,5380,5380,5380,0
|
|
20231122,184200,1767181460,5380,5380,5380,5380,0
|
|
20231122,184100,1767181460,5380,5380,5380,5380,0
|
|
20231122,184000,1767181460,5380,5380,5380,5380,0
|
|
20231122,183900,1767181460,5380,5380,5380,5380,0
|
|
20231122,183800,1767181460,5380,5380,5380,5380,0
|
|
20231122,183700,1767181460,5380,5380,5380,5380,0
|
|
20231122,183600,1767181460,5380,5380,5380,5380,0
|
|
20231122,183500,1767181460,5380,5380,5380,5380,0
|
|
20231122,183400,1767181460,5380,5380,5380,5380,0
|
|
20231122,183300,1767181460,5380,5380,5380,5380,0
|
|
20231122,183200,1767181460,5380,5380,5380,5380,0
|
|
20231122,183100,1767181460,5380,5380,5380,5380,0
|
|
20231122,183000,1767181460,5380,5380,5380,5380,9923
|
|
20231122,182900,1767181460,5380,5380,5380,5380,0
|
|
20231122,182800,1767181460,5380,5380,5380,5380,0
|
|
20231122,182700,1767181460,5380,5380,5380,5380,0
|
|
20231122,182600,1767181460,5380,5380,5380,5380,0
|
|
20231122,182500,1767181460,5380,5380,5380,5380,0
|
|
20231122,182400,1767181460,5380,5380,5380,5380,0
|
|
20231122,182300,1767181460,5380,5380,5380,5380,0
|
|
20231122,182200,1767181460,5380,5380,5380,5380,0
|
|
20231122,182100,1767181460,5380,5380,5380,5380,0
|
|
20231122,182000,1767181460,5380,5380,5380,5380,0
|
|
20231122,181900,1767181460,5380,5380,5380,5380,0
|
|
20231122,181800,1767181460,5380,5380,5380,5380,0
|
|
20231122,181700,1767181460,5380,5380,5380,5380,0
|
|
20231122,181600,1767181460,5380,5380,5380,5380,0
|
|
20231122,181500,1767181460,5380,5380,5380,5380,0
|
|
20231122,181400,1767181460,5380,5380,5380,5380,0
|
|
20231122,181300,1767181460,5380,5380,5380,5380,0
|
|
20231122,181200,1767181460,5380,5380,5380,5380,0
|
|
20231122,181100,1767181460,5380,5380,5380,5380,0
|
|
20231122,181000,1767181460,5380,5380,5380,5380,0
|
|
20231122,180900,1767181460,5380,5380,5380,5380,0
|
|
20231122,180800,1767181460,5380,5380,5380,5380,0
|
|
20231122,180700,1767181460,5380,5380,5380,5380,0
|
|
20231122,180600,1767181460,5380,5380,5380,5380,0
|
|
20231122,180500,1767181460,5380,5380,5380,5380,0
|
|
20231122,180400,1767181460,5380,5380,5380,5380,0
|
|
20231122,180300,1767181460,5380,5380,5380,5380,0
|
|
20231122,180200,1767181460,5380,5380,5380,5380,0
|
|
20231122,180100,1767181460,5380,5380,5380,5380,0
|
|
20231122,180000,1767181460,5380,5380,5380,5380,9923
|
|
20231122,175900,1767181460,5380,5380,5380,5380,0
|
|
20231122,175800,1767181460,5380,5380,5380,5380,0
|
|
20231122,175700,1767181460,5380,5380,5380,5380,0
|
|
20231122,175600,1767181460,5380,5380,5380,5380,0
|
|
20231122,175500,1767181460,5380,5380,5380,5380,0
|
|
20231122,175400,1767181460,5380,5380,5380,5380,0
|
|
20231122,175300,1767181460,5380,5380,5380,5380,0
|
|
20231122,175200,1767181460,5380,5380,5380,5380,0
|
|
20231122,175100,1767181460,5380,5380,5380,5380,0
|
|
20231122,175000,1767181460,5380,5380,5380,5380,0
|
|
20231122,174900,1767181460,5380,5380,5380,5380,0
|
|
20231122,174800,1767181460,5380,5380,5380,5380,0
|
|
20231122,174700,1767181460,5380,5380,5380,5380,0
|
|
20231122,174600,1767181460,5380,5380,5380,5380,0
|
|
20231122,174500,1767181460,5380,5380,5380,5380,0
|
|
20231122,174400,1767181460,5380,5380,5380,5380,0
|
|
20231122,174300,1767181460,5380,5380,5380,5380,0
|
|
20231122,174200,1767181460,5380,5380,5380,5380,0
|
|
20231122,174100,1767181460,5380,5380,5380,5380,0
|
|
20231122,174000,1767181460,5380,5380,5380,5380,0
|
|
20231122,173900,1767181460,5380,5380,5380,5380,0
|
|
20231122,173800,1767181460,5380,5380,5380,5380,0
|
|
20231122,173700,1767181460,5380,5380,5380,5380,0
|
|
20231122,173600,1767181460,5380,5380,5380,5380,0
|
|
20231122,173500,1767181460,5380,5380,5380,5380,0
|
|
20231122,173400,1767181460,5380,5380,5380,5380,0
|
|
20231122,173300,1767181460,5380,5380,5380,5380,0
|
|
20231122,173200,1767181460,5380,5380,5380,5380,0
|
|
20231122,173100,1767181460,5380,5380,5380,5380,0
|
|
20231122,173000,1767181460,5380,5380,5380,5380,9923
|
|
20231122,172900,1767181460,5380,5380,5380,5380,0
|
|
20231122,172800,1767181460,5380,5380,5380,5380,0
|
|
20231122,172700,1767181460,5380,5380,5380,5380,0
|
|
20231122,172600,1767181460,5380,5380,5380,5380,0
|
|
20231122,172500,1767181460,5380,5380,5380,5380,0
|
|
20231122,172400,1767181460,5380,5380,5380,5380,0
|
|
20231122,172300,1767181460,5380,5380,5380,5380,0
|
|
20231122,172200,1767181460,5380,5380,5380,5380,0
|
|
20231122,172100,1767181460,5380,5380,5380,5380,0
|
|
20231122,172000,1767181460,5380,5380,5380,5380,0
|
|
20231122,171900,1767181460,5380,5380,5380,5380,0
|
|
20231122,171800,1767181460,5380,5380,5380,5380,0
|
|
20231122,171700,1767181460,5380,5380,5380,5380,0
|
|
20231122,171600,1767181460,5380,5380,5380,5380,0
|
|
20231122,171500,1767181460,5380,5380,5380,5380,0
|
|
20231122,171400,1767181460,5380,5380,5380,5380,0
|
|
20231122,171300,1767181460,5380,5380,5380,5380,0
|
|
20231122,171200,1767181460,5380,5380,5380,5380,0
|
|
20231122,171100,1767181460,5380,5380,5380,5380,0
|
|
20231122,171000,1767181460,5380,5380,5380,5380,0
|
|
20231122,170900,1767181460,5380,5380,5380,5380,0
|
|
20231122,170800,1767181460,5380,5380,5380,5380,0
|
|
20231122,170700,1767181460,5380,5380,5380,5380,0
|
|
20231122,170600,1767181460,5380,5380,5380,5380,0
|
|
20231122,170500,1767181460,5380,5380,5380,5380,0
|
|
20231122,170400,1767181460,5380,5380,5380,5380,0
|
|
20231122,170300,1767181460,5380,5380,5380,5380,0
|
|
20231122,170200,1767181460,5380,5380,5380,5380,0
|
|
20231122,170100,1767181460,5380,5380,5380,5380,0
|
|
20231122,170000,1767181460,5380,5380,5380,5380,9923
|
|
20231122,165900,1767181460,5380,5380,5380,5380,0
|
|
20231122,165800,1767181460,5380,5380,5380,5380,0
|
|
20231122,165700,1767181460,5380,5380,5380,5380,0
|
|
20231122,165600,1767181460,5380,5380,5380,5380,0
|
|
20231122,165500,1767181460,5380,5380,5380,5380,0
|
|
20231122,165400,1767181460,5380,5380,5380,5380,0
|
|
20231122,165300,1767181460,5380,5380,5380,5380,0
|
|
20231122,165200,1767181460,5380,5380,5380,5380,0
|
|
20231122,165100,1767181460,5380,5380,5380,5380,0
|
|
20231122,165000,1767181460,5380,5380,5380,5380,0
|
|
20231122,164900,1767181460,5380,5380,5380,5380,0
|
|
20231122,164800,1767181460,5380,5380,5380,5380,0
|
|
20231122,164700,1767181460,5380,5380,5380,5380,0
|
|
20231122,164600,1767181460,5380,5380,5380,5380,0
|
|
20231122,164500,1767181460,5380,5380,5380,5380,0
|
|
20231122,164400,1767181460,5380,5380,5380,5380,0
|
|
20231122,164300,1767181460,5380,5380,5380,5380,0
|
|
20231122,164200,1767181460,5380,5380,5380,5380,0
|
|
20231122,164100,1767181460,5380,5380,5380,5380,0
|
|
20231122,164000,1767181460,5380,5380,5380,5380,0
|
|
20231122,163900,1767181460,5380,5380,5380,5380,0
|
|
20231122,163800,1767181460,5380,5380,5380,5380,0
|
|
20231122,163700,1767181460,5380,5380,5380,5380,0
|
|
20231122,163600,1767181460,5380,5380,5380,5380,0
|
|
20231122,163500,1767181460,5380,5380,5380,5380,0
|
|
20231122,163400,1767181460,5380,5380,5380,5380,0
|
|
20231122,163300,1767181460,5380,5380,5380,5380,0
|
|
20231122,163200,1767181460,5380,5380,5380,5380,0
|
|
20231122,163100,1767181460,5380,5380,5380,5380,0
|
|
20231122,163000,1767181460,5380,5380,5380,5380,9923
|
|
20231122,162900,1767181460,5380,5380,5380,5380,0
|
|
20231122,162800,1767181460,5380,5380,5380,5380,0
|
|
20231122,162700,1767181460,5380,5380,5380,5380,0
|
|
20231122,162600,1767181460,5380,5380,5380,5380,0
|
|
20231122,162500,1767181460,5380,5380,5380,5380,0
|
|
20231122,162400,1767181460,5380,5380,5380,5380,0
|
|
20231122,162300,1767181460,5380,5380,5380,5380,0
|
|
20231122,162200,1767181460,5380,5380,5380,5380,0
|
|
20231122,162100,1767181460,5380,5380,5380,5380,0
|
|
20231122,162000,1767181460,5380,5380,5380,5380,0
|
|
20231122,161900,1767181460,5380,5380,5380,5380,0
|
|
20231122,161800,1767181460,5380,5380,5380,5380,0
|
|
20231122,161700,1767181460,5380,5380,5380,5380,0
|
|
20231122,161600,1767181460,5380,5380,5380,5380,0
|
|
20231122,161500,1767181460,5380,5380,5380,5380,0
|
|
20231122,161400,1767181460,5380,5380,5380,5380,0
|
|
20231122,161300,1767181460,5380,5380,5380,5380,0
|
|
20231122,161200,1767181460,5380,5380,5380,5380,0
|
|
20231122,161100,1767181460,5380,5380,5380,5380,0
|
|
20231122,161000,1767181460,5380,5380,5380,5380,0
|
|
20231122,160900,1767181460,5380,5380,5380,5380,0
|
|
20231122,160800,1767181460,5380,5380,5380,5380,0
|
|
20231122,160700,1767181460,5380,5380,5380,5380,0
|
|
20231122,160600,1767181460,5380,5380,5380,5380,0
|
|
20231122,160500,1767181460,5380,5380,5380,5380,0
|
|
20231122,160400,1767181460,5380,5380,5380,5380,0
|
|
20231122,160300,1767181460,5380,5380,5380,5380,0
|
|
20231122,160200,1767181460,5380,5380,5380,5380,0
|
|
20231122,160100,1767181460,5380,5380,5380,5380,0
|
|
20231122,160000,1767181460,5380,5380,5380,5380,9923
|
|
20231122,155900,1767181460,5380,5380,5380,5380,0
|
|
20231122,155800,1767181460,5380,5380,5380,5380,0
|
|
20231122,155700,1767181460,5380,5380,5380,5380,0
|
|
20231122,155600,1767181460,5380,5380,5380,5380,0
|
|
20231122,155500,1767181460,5380,5380,5380,5380,0
|
|
20231122,155400,1767181460,5380,5380,5380,5380,0
|
|
20231122,155300,1767181460,5380,5380,5380,5380,0
|
|
20231122,155200,1767181460,5380,5380,5380,5380,0
|
|
20231122,155100,1767181460,5380,5380,5380,5380,0
|
|
20231122,155000,1767181460,5380,5380,5380,5380,0
|
|
20231122,154900,1767181460,5380,5380,5380,5380,0
|
|
20231122,154800,1767181460,5380,5380,5380,5380,0
|
|
20231122,154700,1767181460,5380,5380,5380,5380,0
|
|
20231122,154600,1767181460,5380,5380,5380,5380,0
|
|
20231122,154500,1767181460,5380,5380,5380,5380,0
|
|
20231122,154400,1767181460,5380,5380,5380,5380,0
|
|
20231122,154300,1767181460,5380,5380,5380,5380,0
|
|
20231122,154200,1767181460,5380,5380,5380,5380,0
|
|
20231122,154100,1767181460,5380,5380,5380,5380,0
|
|
20231122,154000,1767181460,5380,5380,5380,5380,0
|
|
20231122,153900,1767181460,5380,5380,5380,5380,0
|
|
20231122,153800,1767181460,5380,5380,5380,5380,0
|
|
20231122,153700,1767181460,5380,5380,5380,5380,0
|
|
20231122,153600,1767181460,5380,5380,5380,5380,0
|
|
20231122,153500,1767181460,5380,5380,5380,5380,0
|
|
20231122,153400,1767181460,5380,5380,5380,5380,0
|
|
20231122,153300,1767181460,5380,5380,5380,5380,0
|
|
20231122,153200,1767181460,5380,5380,5380,5380,0
|
|
20231122,153100,1767181460,5380,5380,5380,5380,0
|
|
20231122,153000,1767181460,5380,5380,5380,5380,19846
|
|
20231122,152900,1713795720,5370,5370,5370,5370,0
|
|
20231122,152800,1713795720,5370,5370,5370,5370,0
|
|
20231122,152700,1713795720,5370,5370,5370,5370,0
|
|
20231122,152600,1713795720,5370,5370,5370,5370,0
|
|
20231122,152500,1713795720,5370,5370,5370,5370,0
|
|
20231122,152400,1713795720,5370,5370,5370,5370,0
|
|
20231122,152300,1713795720,5370,5370,5370,5370,0
|
|
20231122,152200,1713795720,5370,5370,5370,5370,0
|
|
20231122,152100,1713795720,5370,5370,5370,5370,0
|
|
20231122,152000,1713795720,5370,5370,5370,5370,0
|
|
20231122,151900,1713795720,5370,5370,5380,5360,1677
|
|
20231122,151800,1704790260,5360,5370,5370,5360,2302
|
|
20231122,151700,1692447530,5370,5370,5370,5360,2649
|
|
20231122,151600,1678232860,5360,5370,5370,5360,648
|
|
20231122,151500,1674758350,5370,5370,5370,5360,1051
|
|
20231122,151400,1669118930,5370,5360,5370,5360,1097
|
|
20231122,151300,1663236160,5360,5360,5370,5360,657
|
|
20231122,151200,1659714380,5360,5360,5360,5350,344
|
|
20231122,151100,1657872440,5350,5360,5360,5350,35
|
|
20231122,151000,1657684940,5360,5360,5360,5360,1
|
|
20231122,150900,1657679580,5350,5350,5350,5350,0
|
|
20231122,150800,1657679580,5350,5350,5350,5350,0
|
|
20231122,150700,1657679580,5350,5350,5350,5350,1150
|
|
20231122,150600,1651527080,5350,5360,5360,5350,1025
|
|
20231122,150500,1646043080,5360,5360,5360,5350,2785
|
|
20231122,150400,1631141360,5360,5350,5360,5350,1021
|
|
20231122,150300,1625669010,5360,5360,5360,5350,26
|
|
20231122,150200,1625529850,5360,5350,5360,5350,558
|
|
20231122,150100,1622544530,5350,5350,5360,5350,10
|
|
20231122,150000,1622490980,5360,5360,5360,5360,94
|
|
20231122,145900,1621987140,5360,5350,5360,5350,21
|
|
20231122,145800,1621874740,5360,5350,5360,5350,248
|
|
20231122,145700,1620546940,5350,5360,5360,5350,202
|
|
20231122,145600,1619464560,5360,5360,5370,5360,3852
|
|
20231122,145500,1598817680,5370,5360,5370,5360,28
|
|
20231122,145400,1598667390,5360,5360,5360,5360,180
|
|
20231122,145300,1597702590,5360,5360,5360,5360,0
|
|
20231122,145200,1597702590,5360,5360,5360,5360,403
|
|
20231122,145100,1595542510,5360,5360,5370,5360,299
|
|
20231122,145000,1593939620,5370,5360,5370,5360,69
|
|
20231122,144900,1593569560,5360,5360,5360,5360,83
|
|
20231122,144800,1593124680,5360,5360,5360,5360,27
|
|
20231122,144700,1592979960,5370,5360,5370,5360,405
|
|
20231122,144600,1590809110,5370,5370,5370,5370,181
|
|
20231122,144500,1589837140,5370,5370,5370,5370,0
|
|
20231122,144400,1589837140,5370,5370,5370,5370,0
|
|
20231122,144300,1589837140,5370,5370,5370,5370,1020
|
|
20231122,144200,1584359740,5370,5370,5370,5370,232
|
|
20231122,144100,1583113900,5360,5360,5360,5360,920
|
|
20231122,144000,1578182700,5370,5370,5370,5370,100
|
|
20231122,143900,1577645700,5380,5370,5380,5370,1439
|
|
20231122,143800,1569918230,5370,5370,5370,5370,95
|
|
20231122,143700,1569408080,5380,5380,5380,5370,770
|
|
20231122,143600,1565269980,5380,5380,5380,5380,6
|
|
20231122,143500,1565237700,5380,5360,5380,5350,144
|
|
20231122,143400,1564465790,5380,5380,5380,5360,296
|
|
20231122,143300,1562875300,5380,5380,5380,5380,0
|
|
20231122,143200,1562875300,5380,5380,5380,5380,27
|
|
20231122,143100,1562730040,5380,5380,5380,5380,0
|
|
20231122,143000,1562730040,5380,5380,5380,5380,0
|
|
20231122,142900,1562730040,5380,5380,5380,5380,13
|
|
20231122,142800,1562660100,5360,5370,5370,5360,6764
|
|
20231122,142700,1526403200,5380,5380,5380,5370,390
|
|
20231122,142600,1524308710,5380,5380,5380,5380,248
|
|
20231122,142500,1522974470,5380,5370,5380,5370,158
|
|
20231122,142400,1522126000,5370,5370,5370,5370,47
|
|
20231122,142300,1521873610,5370,5360,5370,5360,36
|
|
20231122,142200,1521680640,5360,5380,5380,5360,551
|
|
20231122,142100,1518720280,5380,5370,5380,5370,80
|
|
20231122,142000,1518290670,5370,5380,5380,5370,556
|
|
20231122,141900,1515304520,5380,5370,5380,5370,975
|
|
20231122,141800,1510066560,5380,5380,5380,5380,30
|
|
20231122,141700,1509905160,5380,5380,5380,5370,101
|
|
20231122,141600,1509362080,5380,5380,5380,5370,168
|
|
20231122,141500,1508458440,5380,5380,5380,5380,1293
|
|
20231122,141400,1501502100,5380,5380,5380,5380,1151
|
|
20231122,141300,1495309720,5380,5380,5380,5380,42
|
|
20231122,141200,1495083760,5380,5380,5380,5380,192
|
|
20231122,141100,1494050800,5380,5380,5380,5380,50
|
|
20231122,141000,1493781800,5380,5380,5380,5380,8
|
|
20231122,140900,1493738760,5380,5380,5380,5380,6
|
|
20231122,140800,1493706480,5370,5370,5370,5370,0
|
|
20231122,140700,1493706480,5370,5370,5370,5370,434
|
|
20231122,140600,1491375900,5370,5370,5370,5370,114
|
|
20231122,140500,1490763720,5370,5370,5370,5370,62
|
|
20231122,140400,1490430780,5380,5380,5380,5380,0
|
|
20231122,140300,1490430780,5380,5380,5380,5370,106
|
|
20231122,140200,1489861500,5380,5380,5380,5380,12
|
|
20231122,140100,1489796940,5370,5370,5370,5370,10
|
|
20231122,140000,1489743240,5380,5380,5380,5380,25
|
|
20231122,135900,1489608740,5370,5370,5370,5370,371
|
|
20231122,135800,1487616470,5380,5380,5380,5380,1
|
|
20231122,135700,1487611090,5380,5380,5380,5380,0
|
|
20231122,135600,1487611090,5380,5380,5380,5380,30
|
|
20231122,135500,1487449690,5380,5380,5380,5380,11
|
|
20231122,135400,1487390510,5380,5380,5380,5380,384
|
|
20231122,135300,1485324590,5380,5380,5380,5380,0
|
|
20231122,135200,1485324590,5380,5380,5380,5380,11
|
|
20231122,135100,1485265410,5370,5370,5370,5370,500
|
|
20231122,135000,1482580410,5380,5380,5380,5380,0
|
|
20231122,134900,1482580410,5380,5370,5380,5370,236
|
|
20231122,134800,1481312920,5370,5370,5370,5370,48
|
|
20231122,134700,1481055160,5380,5380,5380,5380,2
|
|
20231122,134600,1481044400,5380,5380,5380,5380,41
|
|
20231122,134500,1480823820,5380,5370,5380,5370,3013
|
|
20231122,134400,1464633880,5380,5380,5380,5380,10
|
|
20231122,134300,1464580080,5380,5380,5380,5370,2521
|
|
20231122,134200,1451019480,5380,5370,5380,5370,1654
|
|
20231122,134100,1442137380,5370,5370,5370,5370,7
|
|
20231122,134000,1442099790,5370,5370,5370,5360,403
|
|
20231122,133900,1439939680,5360,5370,5370,5360,746
|
|
20231122,133800,1435941100,5380,5360,5380,5360,103
|
|
20231122,133700,1435388980,5360,5360,5360,5360,64
|
|
20231122,133600,1435045940,5360,5360,5360,5360,50
|
|
20231122,133500,1434777940,5380,5380,5380,5380,7
|
|
20231122,133400,1434740280,5360,5360,5360,5360,21
|
|
20231122,133300,1434627720,5380,5370,5380,5360,165
|
|
20231122,133200,1433741660,5370,5370,5370,5370,14
|
|
20231122,133100,1433666480,5370,5370,5370,5370,1
|
|
20231122,133000,1433661110,5380,5370,5380,5370,76
|
|
20231122,132900,1433252790,5380,5380,5380,5380,0
|
|
20231122,132800,1433252790,5380,5380,5380,5380,63
|
|
20231122,132700,1432913850,5360,5370,5370,5360,25
|
|
20231122,132600,1432779790,5360,5360,5360,5360,500
|
|
20231122,132500,1430099790,5360,5370,5370,5360,30
|
|
20231122,132400,1429938890,5370,5370,5370,5370,275
|
|
20231122,132300,1428462140,5360,5370,5380,5360,2144
|
|
20231122,132200,1416949120,5380,5380,5380,5380,3
|
|
20231122,132100,1416932980,5380,5380,5380,5380,1
|
|
20231122,132000,1416927600,5380,5380,5380,5380,355
|
|
20231122,131900,1415017700,5370,5380,5380,5370,80
|
|
20231122,131800,1414588020,5370,5380,5380,5370,689
|
|
20231122,131700,1410887090,5380,5380,5380,5380,150
|
|
20231122,131600,1410080090,5380,5380,5380,5380,100
|
|
20231122,131500,1409542090,5380,5380,5380,5380,11
|
|
20231122,131400,1409482910,5370,5370,5370,5370,0
|
|
20231122,131300,1409482910,5370,5370,5370,5370,800
|
|
20231122,131200,1405186910,5380,5380,5380,5380,100
|
|
20231122,131100,1404648910,5380,5380,5380,5380,0
|
|
20231122,131000,1404648910,5380,5380,5380,5380,0
|
|
20231122,130900,1404648910,5380,5370,5380,5370,214
|
|
20231122,130800,1403499560,5380,5380,5380,5380,1209
|
|
20231122,130700,1396995140,5380,5380,5380,5370,101
|
|
20231122,130600,1396451780,5370,5370,5370,5370,5
|
|
20231122,130500,1396424930,5380,5380,5380,5380,130
|
|
20231122,130400,1395725530,5380,5380,5380,5380,1
|
|
20231122,130300,1395720150,5370,5370,5370,5370,429
|
|
20231122,130200,1393416420,5370,5370,5370,5370,70
|
|
20231122,130100,1393040520,5370,5370,5370,5370,0
|
|
20231122,130000,1393040520,5370,5370,5370,5370,11
|
|
20231122,125900,1392981450,5370,5370,5370,5370,28
|
|
20231122,125800,1392831090,5370,5370,5370,5370,0
|
|
20231122,125700,1392831090,5370,5370,5370,5370,500
|
|
20231122,125600,1390146090,5370,5370,5380,5370,1474
|
|
20231122,125500,1382230600,5380,5370,5380,5370,508
|
|
20231122,125400,1379499430,5370,5370,5380,5370,2238
|
|
20231122,125300,1367481330,5380,5380,5380,5380,30
|
|
20231122,125200,1367319930,5370,5370,5370,5370,13
|
|
20231122,125100,1367250120,5380,5370,5380,5370,390
|
|
20231122,125000,1365153820,5380,5380,5380,5380,9
|
|
20231122,124900,1365105400,5370,5380,5380,5370,112
|
|
20231122,124800,1364503900,5380,5380,5380,5380,5
|
|
20231122,124700,1364477000,5380,5380,5380,5370,813
|
|
20231122,124600,1360103980,5380,5400,5400,5380,2191
|
|
20231122,124500,1348311980,5400,5390,5400,5380,686
|
|
20231122,124400,1344615220,5390,5390,5390,5390,86
|
|
20231122,124300,1344151680,5390,5390,5390,5390,171
|
|
20231122,124200,1343229990,5400,5400,5400,5400,1
|
|
20231122,124100,1343224590,5390,5390,5400,5390,756
|
|
20231122,124000,1339148720,5390,5400,5400,5390,387
|
|
20231122,123900,1337060820,5400,5400,5400,5390,1142
|
|
20231122,123800,1330894450,5400,5400,5400,5400,1037
|
|
20231122,123700,1325294650,5400,5390,5400,5390,1474
|
|
20231122,123600,1317348660,5390,5390,5390,5380,1720
|
|
20231122,123500,1308081570,5380,5380,5380,5370,4229
|
|
20231122,123400,1285329830,5380,5380,5380,5380,788
|
|
20231122,123300,1281090390,5380,5370,5380,5370,1123
|
|
20231122,123200,1275048730,5380,5370,5380,5370,1740
|
|
20231122,123100,1265689130,5360,5370,5380,5360,513
|
|
20231122,123000,1262938270,5370,5370,5370,5370,90
|
|
20231122,122900,1262454970,5380,5380,5380,5380,52
|
|
20231122,122800,1262175210,5370,5380,5380,5370,960
|
|
20231122,122700,1257019910,5380,5370,5380,5370,210
|
|
20231122,122600,1255892110,5380,5380,5380,5380,25
|
|
20231122,122500,1255757610,5380,5370,5380,5370,207
|
|
20231122,122400,1254645950,5370,5370,5370,5370,114
|
|
20231122,122300,1254033770,5370,5380,5380,5370,65
|
|
20231122,122200,1253684570,5380,5370,5380,5370,1495
|
|
20231122,122100,1245656370,5380,5380,5380,5380,20
|
|
20231122,122000,1245548770,5380,5390,5390,5380,4228
|
|
20231122,121900,1222801960,5390,5390,5390,5380,364
|
|
20231122,121800,1220840270,5380,5380,5380,5380,422
|
|
20231122,121700,1218569910,5380,5380,5380,5380,128
|
|
20231122,121600,1217881270,5380,5380,5380,5380,120
|
|
20231122,121500,1217235670,5380,5390,5390,5380,22
|
|
20231122,121400,1217117110,5390,5390,5390,5390,140
|
|
20231122,121300,1216362510,5390,5380,5390,5380,242
|
|
20231122,121200,1215060120,5380,5390,5390,5380,2408
|
|
20231122,121100,1202105000,5380,5380,5380,5380,1
|
|
20231122,121000,1202099620,5390,5390,5390,5390,501
|
|
20231122,120900,1199399230,5390,5390,5390,5390,246
|
|
20231122,120800,1198073290,5390,5380,5390,5380,473
|
|
20231122,120700,1195528520,5390,5380,5390,5380,321
|
|
20231122,120600,1193799520,5380,5390,5400,5380,673
|
|
20231122,120500,1190170710,5400,5400,5400,5390,512
|
|
20231122,120400,1187407270,5390,5390,5400,5390,405
|
|
20231122,120300,1185222540,5400,5400,5400,5400,58
|
|
20231122,120200,1184909340,5400,5390,5400,5390,99
|
|
20231122,120100,1184375690,5380,5390,5400,5380,103
|
|
20231122,120000,1183821490,5400,5380,5400,5380,439
|
|
20231122,115900,1181455210,5390,5390,5390,5390,106
|
|
20231122,115800,1180883870,5390,5390,5390,5390,147
|
|
20231122,115700,1180091540,5380,5400,5400,5380,797
|
|
20231122,115600,1175800880,5400,5390,5400,5390,990
|
|
20231122,115500,1170464470,5380,5400,5400,5380,490
|
|
20231122,115400,1167827570,5400,5400,5400,5390,347
|
|
20231122,115300,1165956620,5380,5400,5400,5380,7007
|
|
20231122,115200,1128150550,5390,5400,5400,5390,685
|
|
20231122,115100,1124456610,5400,5380,5400,5380,6823
|
|
20231122,115000,1087711910,5380,5380,5380,5380,2043
|
|
20231122,114900,1076720570,5380,5360,5380,5360,395
|
|
20231122,114800,1074598840,5370,5370,5380,5370,4727
|
|
20231122,114700,1049214390,5370,5360,5380,5360,11051
|
|
20231122,114600,989900890,5360,5360,5360,5360,55
|
|
20231122,114500,989606090,5360,5360,5360,5360,94
|
|
20231122,114400,989102250,5360,5360,5360,5330,1066
|
|
20231122,114300,983396470,5360,5360,5360,5360,242
|
|
20231122,114200,982099350,5360,5350,5360,5350,134
|
|
20231122,114100,981382400,5350,5350,5360,5350,135
|
|
20231122,114000,980660110,5360,5340,5360,5330,302
|
|
20231122,113900,979048450,5360,5360,5360,5360,195
|
|
20231122,113800,978003250,5360,5350,5360,5350,788
|
|
20231122,113700,973787270,5350,5350,5350,5350,1181
|
|
20231122,113600,967468920,5350,5340,5350,5340,1048
|
|
20231122,113500,961863180,5350,5350,5350,5350,0
|
|
20231122,113400,961863180,5350,5350,5350,5350,175
|
|
20231122,113300,960926930,5350,5350,5350,5350,8
|
|
20231122,113200,960884130,5350,5350,5350,5330,289
|
|
20231122,113100,959339200,5350,5350,5350,5350,87
|
|
20231122,113000,958873750,5350,5350,5350,5350,182
|
|
20231122,112900,957900050,5350,5350,5350,5350,0
|
|
20231122,112800,957900050,5350,5350,5350,5350,0
|
|
20231122,112700,957900050,5350,5350,5350,5350,31
|
|
20231122,112600,957734200,5330,5330,5330,5330,0
|
|
20231122,112500,957734200,5330,5330,5330,5330,0
|
|
20231122,112400,957734200,5330,5330,5330,5330,63
|
|
20231122,112300,957398410,5330,5350,5350,5330,187
|
|
20231122,112200,956398000,5350,5350,5350,5350,2
|
|
20231122,112100,956387300,5350,5350,5350,5350,1
|
|
20231122,112000,956381950,5350,5350,5350,5350,0
|
|
20231122,111900,956381950,5350,5330,5350,5330,4
|
|
20231122,111800,956360610,5330,5330,5330,5330,0
|
|
20231122,111700,956360610,5330,5350,5350,5330,3101
|
|
20231122,111600,939825920,5340,5350,5350,5340,700
|
|
20231122,111500,936083920,5350,5350,5350,5350,89
|
|
20231122,111400,935607770,5350,5350,5350,5350,1081
|
|
20231122,111300,929824420,5360,5360,5360,5360,1
|
|
20231122,111200,929819060,5350,5350,5350,5350,2
|
|
20231122,111100,929808360,5350,5350,5350,5350,200
|
|
20231122,111000,928738360,5360,5350,5360,5350,2788
|
|
20231122,110900,913820760,5350,5350,5350,5350,301
|
|
20231122,110800,912210410,5350,5350,5350,5350,12
|
|
20231122,110700,912146210,5340,5350,5350,5340,1143
|
|
20231122,110600,906032160,5350,5350,5350,5350,217
|
|
20231122,110500,904871210,5350,5340,5350,5340,2179
|
|
20231122,110400,893235320,5340,5340,5340,5340,70
|
|
20231122,110300,892861520,5340,5340,5340,5340,63
|
|
20231122,110200,892525100,5330,5340,5340,5330,232
|
|
20231122,110100,891286720,5340,5330,5340,5330,154
|
|
20231122,110000,890465860,5340,5340,5340,5340,305
|
|
20231122,105900,888837160,5340,5340,5340,5330,15
|
|
20231122,105800,888757160,5340,5330,5340,5330,122
|
|
20231122,105700,888106870,5340,5340,5340,5340,824
|
|
20231122,105600,883706710,5340,5330,5340,5330,136
|
|
20231122,105500,882981760,5340,5340,5340,5330,483
|
|
20231122,105400,880407350,5330,5330,5330,5330,736
|
|
20231122,105300,876484470,5340,5330,5340,5330,133
|
|
20231122,105200,875775570,5340,5340,5340,5340,926
|
|
20231122,105100,870830730,5350,5340,5350,5340,20
|
|
20231122,105000,870723830,5350,5340,5350,5340,200
|
|
20231122,104900,869655820,5350,5350,5350,5350,51
|
|
20231122,104800,869382970,5340,5350,5350,5340,338
|
|
20231122,104700,867577190,5350,5350,5350,5350,88
|
|
20231122,104600,867106390,5360,5360,5360,5360,20
|
|
20231122,104500,866999190,5360,5350,5360,5350,30
|
|
20231122,104400,866838680,5360,5360,5360,5360,0
|
|
20231122,104300,866838680,5360,5360,5360,5360,1
|
|
20231122,104200,866833320,5360,5350,5360,5340,307
|
|
20231122,104100,865191240,5350,5350,5350,5340,106
|
|
20231122,104000,864624150,5360,5360,5360,5360,4
|
|
20231122,103900,864602710,5360,5360,5360,5360,4
|
|
20231122,103800,864581270,5360,5360,5360,5360,0
|
|
20231122,103700,864581270,5360,5360,5360,5360,954
|
|
20231122,103600,859467830,5360,5340,5360,5330,569
|
|
20231122,103500,856425580,5360,5360,5360,5360,14
|
|
20231122,103400,856350540,5360,5350,5360,5340,532
|
|
20231122,103300,853504370,5350,5350,5350,5350,505
|
|
20231122,103200,850802620,5350,5360,5360,5350,264
|
|
20231122,103100,849387590,5360,5350,5360,5340,200
|
|
20231122,103000,848317100,5350,5350,5350,5350,20
|
|
20231122,102900,848210100,5360,5330,5360,5330,5300
|
|
20231122,102800,819907290,5330,5340,5340,5330,1117
|
|
20231122,102700,813951350,5340,5330,5340,5330,363
|
|
20231122,102600,812015120,5330,5330,5330,5330,1620
|
|
20231122,102500,803380520,5330,5330,5330,5330,16
|
|
20231122,102400,803295240,5330,5310,5330,5310,7534
|
|
20231122,102300,763287130,5310,5330,5330,5310,1681
|
|
20231122,102200,754360890,5330,5330,5330,5320,417
|
|
20231122,102100,752140280,5330,5330,5330,5310,456
|
|
20231122,102000,749710860,5330,5330,5330,5330,5
|
|
20231122,101900,749684210,5330,5330,5330,5330,60
|
|
20231122,101800,749364410,5330,5330,5330,5330,2
|
|
20231122,101700,749353750,5310,5320,5320,5310,4000
|
|
20231122,101600,728103230,5330,5320,5330,5320,120
|
|
20231122,101500,727464780,5330,5320,5330,5320,116
|
|
20231122,101400,726846510,5320,5310,5320,5310,406
|
|
20231122,101300,724686640,5320,5320,5320,5310,643
|
|
20231122,101200,721271320,5330,5330,5330,5320,253
|
|
20231122,101100,719922880,5320,5320,5330,5320,653
|
|
20231122,101000,716448880,5330,5330,5330,5320,293
|
|
20231122,100900,714889940,5330,5330,5330,5330,347
|
|
20231122,100800,713040430,5330,5330,5330,5330,33
|
|
20231122,100700,712864540,5330,5340,5340,5330,328
|
|
20231122,100600,711115260,5340,5340,5340,5340,9
|
|
20231122,100500,711067200,5340,5330,5340,5330,320
|
|
20231122,100400,709361260,5320,5330,5330,5320,650
|
|
20231122,100300,705900760,5330,5330,5330,5330,0
|
|
20231122,100200,705900760,5330,5330,5340,5330,608
|
|
20231122,100100,702660080,5330,5330,5340,5330,289
|
|
20231122,100000,701119680,5340,5330,5340,5330,200
|
|
20231122,095900,700052680,5340,5330,5340,5330,209
|
|
20231122,095800,698938690,5330,5320,5330,5320,1417
|
|
20231122,095700,691389830,5330,5330,5330,5330,30
|
|
20231122,095600,691229930,5330,5330,5330,5330,15
|
|
20231122,095500,691149980,5330,5330,5330,5320,702
|
|
20231122,095400,687408420,5330,5330,5330,5320,129
|
|
20231122,095300,686720950,5330,5330,5330,5330,3
|
|
20231122,095200,686704960,5330,5330,5330,5320,405
|
|
20231122,095100,684547820,5330,5320,5330,5310,769
|
|
20231122,095000,680464220,5330,5320,5330,5310,6613
|
|
20231122,094900,645326910,5320,5320,5330,5320,303
|
|
20231122,094800,643713970,5320,5330,5330,5320,669
|
|
20231122,094700,640151830,5330,5330,5330,5330,227
|
|
20231122,094600,638941920,5330,5320,5330,5320,1947
|
|
20231122,094500,628583870,5330,5330,5330,5330,3
|
|
20231122,094400,628567880,5330,5340,5340,5330,2118
|
|
20231122,094300,617278110,5340,5330,5340,5330,2001
|
|
20231122,094200,606606020,5340,5340,5340,5340,402
|
|
20231122,094100,604459340,5340,5340,5350,5340,496
|
|
20231122,094000,601810600,5340,5350,5350,5340,5532
|
|
20231122,093900,572269550,5350,5360,5360,5350,1554
|
|
20231122,093800,563951570,5350,5360,5360,5350,498
|
|
20231122,093700,561287190,5360,5350,5360,5340,576
|
|
20231122,093600,558208400,5350,5360,5360,5350,660
|
|
20231122,093500,554673400,5360,5350,5360,5340,1268
|
|
20231122,093400,547897630,5360,5350,5360,5350,5695
|
|
20231122,093300,517429330,5350,5350,5350,5350,239
|
|
20231122,093200,516150680,5350,5350,5350,5350,4728
|
|
20231122,093100,490855880,5360,5360,5370,5360,1710
|
|
20231122,093000,481683230,5360,5370,5370,5360,1096
|
|
20231122,092900,475805580,5370,5370,5370,5360,547
|
|
20231122,092800,472870090,5370,5370,5370,5360,1356
|
|
20231122,092700,465600720,5370,5370,5370,5340,5616
|
|
20231122,092600,435511720,5370,5370,5370,5360,1283
|
|
20231122,092500,428624830,5370,5380,5380,5370,2898
|
|
20231122,092400,413047030,5370,5350,5380,5350,15672
|
|
20231122,092300,328941700,5350,5360,5360,5350,2186
|
|
20231122,092200,317240120,5360,5350,5360,5350,546
|
|
20231122,092100,314313620,5360,5360,5360,5340,2417
|
|
20231122,092000,301375220,5360,5340,5360,5330,3888
|
|
20231122,091900,280585500,5340,5340,5350,5340,2066
|
|
20231122,091800,269552950,5350,5350,5350,5340,1387
|
|
20231122,091700,262137500,5350,5330,5350,5330,1960
|
|
20231122,091600,251669590,5340,5340,5350,5340,832
|
|
20231122,091500,247226680,5340,5360,5370,5330,4134
|
|
20231122,091400,225146470,5370,5370,5370,5350,1414
|
|
20231122,091300,217563090,5380,5340,5380,5340,5484
|
|
20231122,091200,188185110,5340,5330,5340,5320,5624
|
|
20231122,091100,158161860,5320,5310,5330,5310,2339
|
|
20231122,091000,145735480,5310,5300,5310,5280,1149
|
|
20231122,090900,139657240,5300,5300,5310,5300,3074
|
|
20231122,090800,123355540,5300,5300,5310,5300,7741
|
|
20231122,090700,82322750,5300,5280,5300,5260,1248
|
|
20231122,090600,75724280,5290,5290,5290,5260,283
|
|
20231122,090500,74232310,5290,5290,5290,5290,6
|
|
20231122,090400,74200570,5290,5250,5290,5250,498
|
|
20231122,090300,71584010,5290,5280,5290,5250,650
|
|
20231122,090200,68164090,5290,5260,5290,5250,534
|
|
20231122,090100,65356250,5290,5270,5290,5250,2132
|
|
20231122,090000,54158590,5270,5300,5300,5270,10220
|