678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,201500,1690760280,5610,5610,5610,5610,6437
|
|
20231121,201400,1690760280,5610,5610,5610,5610,0
|
|
20231121,201300,1690760280,5610,5610,5610,5610,0
|
|
20231121,201200,1690760280,5610,5610,5610,5610,0
|
|
20231121,201100,1690760280,5610,5610,5610,5610,0
|
|
20231121,201000,1690760280,5610,5610,5610,5610,0
|
|
20231121,200900,1690760280,5610,5610,5610,5610,0
|
|
20231121,200800,1690760280,5610,5610,5610,5610,0
|
|
20231121,200700,1690760280,5610,5610,5610,5610,0
|
|
20231121,200600,1690760280,5610,5610,5610,5610,0
|
|
20231121,200500,1690760280,5610,5610,5610,5610,0
|
|
20231121,200400,1690760280,5610,5610,5610,5610,0
|
|
20231121,200300,1690760280,5610,5610,5610,5610,0
|
|
20231121,200200,1690760280,5610,5610,5610,5610,0
|
|
20231121,200100,1690760280,5610,5610,5610,5610,0
|
|
20231121,200000,1690760280,5610,5610,5610,5610,0
|
|
20231121,195900,1690760280,5610,5610,5610,5610,0
|
|
20231121,195800,1690760280,5610,5610,5610,5610,0
|
|
20231121,195700,1690760280,5610,5610,5610,5610,0
|
|
20231121,195600,1690760280,5610,5610,5610,5610,0
|
|
20231121,195500,1690760280,5610,5610,5610,5610,0
|
|
20231121,195400,1690760280,5610,5610,5610,5610,0
|
|
20231121,195300,1690760280,5610,5610,5610,5610,0
|
|
20231121,195200,1690760280,5610,5610,5610,5610,0
|
|
20231121,195100,1690760280,5610,5610,5610,5610,0
|
|
20231121,195000,1690760280,5610,5610,5610,5610,0
|
|
20231121,194900,1690760280,5610,5610,5610,5610,0
|
|
20231121,194800,1690760280,5610,5610,5610,5610,0
|
|
20231121,194700,1690760280,5610,5610,5610,5610,0
|
|
20231121,194600,1690760280,5610,5610,5610,5610,0
|
|
20231121,194500,1690760280,5610,5610,5610,5610,6437
|
|
20231121,194400,1690760280,5610,5610,5610,5610,0
|
|
20231121,194300,1690760280,5610,5610,5610,5610,0
|
|
20231121,194200,1690760280,5610,5610,5610,5610,0
|
|
20231121,194100,1690760280,5610,5610,5610,5610,0
|
|
20231121,194000,1690760280,5610,5610,5610,5610,0
|
|
20231121,193900,1690760280,5610,5610,5610,5610,0
|
|
20231121,193800,1690760280,5610,5610,5610,5610,0
|
|
20231121,193700,1690760280,5610,5610,5610,5610,0
|
|
20231121,193600,1690760280,5610,5610,5610,5610,0
|
|
20231121,193500,1690760280,5610,5610,5610,5610,0
|
|
20231121,193400,1690760280,5610,5610,5610,5610,0
|
|
20231121,193300,1690760280,5610,5610,5610,5610,0
|
|
20231121,193200,1690760280,5610,5610,5610,5610,0
|
|
20231121,193100,1690760280,5610,5610,5610,5610,0
|
|
20231121,193000,1690760280,5610,5610,5610,5610,0
|
|
20231121,192900,1690760280,5610,5610,5610,5610,0
|
|
20231121,192800,1690760280,5610,5610,5610,5610,0
|
|
20231121,192700,1690760280,5610,5610,5610,5610,0
|
|
20231121,192600,1690760280,5610,5610,5610,5610,0
|
|
20231121,192500,1690760280,5610,5610,5610,5610,0
|
|
20231121,192400,1690760280,5610,5610,5610,5610,0
|
|
20231121,192300,1690760280,5610,5610,5610,5610,0
|
|
20231121,192200,1690760280,5610,5610,5610,5610,0
|
|
20231121,192100,1690760280,5610,5610,5610,5610,0
|
|
20231121,192000,1690760280,5610,5610,5610,5610,0
|
|
20231121,191900,1690760280,5610,5610,5610,5610,0
|
|
20231121,191800,1690760280,5610,5610,5610,5610,0
|
|
20231121,191700,1690760280,5610,5610,5610,5610,0
|
|
20231121,191600,1690760280,5610,5610,5610,5610,0
|
|
20231121,191500,1690760280,5610,5610,5610,5610,6437
|
|
20231121,191400,1690760280,5610,5610,5610,5610,0
|
|
20231121,191300,1690760280,5610,5610,5610,5610,0
|
|
20231121,191200,1690760280,5610,5610,5610,5610,0
|
|
20231121,191100,1690760280,5610,5610,5610,5610,0
|
|
20231121,191000,1690760280,5610,5610,5610,5610,0
|
|
20231121,190900,1690760280,5610,5610,5610,5610,0
|
|
20231121,190800,1690760280,5610,5610,5610,5610,0
|
|
20231121,190700,1690760280,5610,5610,5610,5610,0
|
|
20231121,190600,1690760280,5610,5610,5610,5610,0
|
|
20231121,190500,1690760280,5610,5610,5610,5610,0
|
|
20231121,190400,1690760280,5610,5610,5610,5610,0
|
|
20231121,190300,1690760280,5610,5610,5610,5610,0
|
|
20231121,190200,1690760280,5610,5610,5610,5610,0
|
|
20231121,190100,1690760280,5610,5610,5610,5610,0
|
|
20231121,190000,1690760280,5610,5610,5610,5610,0
|
|
20231121,185900,1690760280,5610,5610,5610,5610,0
|
|
20231121,185800,1690760280,5610,5610,5610,5610,0
|
|
20231121,185700,1690760280,5610,5610,5610,5610,0
|
|
20231121,185600,1690760280,5610,5610,5610,5610,0
|
|
20231121,185500,1690760280,5610,5610,5610,5610,0
|
|
20231121,185400,1690760280,5610,5610,5610,5610,0
|
|
20231121,185300,1690760280,5610,5610,5610,5610,0
|
|
20231121,185200,1690760280,5610,5610,5610,5610,0
|
|
20231121,185100,1690760280,5610,5610,5610,5610,0
|
|
20231121,185000,1690760280,5610,5610,5610,5610,0
|
|
20231121,184900,1690760280,5610,5610,5610,5610,0
|
|
20231121,184800,1690760280,5610,5610,5610,5610,0
|
|
20231121,184700,1690760280,5610,5610,5610,5610,0
|
|
20231121,184600,1690760280,5610,5610,5610,5610,0
|
|
20231121,184500,1690760280,5610,5610,5610,5610,6437
|
|
20231121,184400,1690760280,5610,5610,5610,5610,0
|
|
20231121,184300,1690760280,5610,5610,5610,5610,0
|
|
20231121,184200,1690760280,5610,5610,5610,5610,0
|
|
20231121,184100,1690760280,5610,5610,5610,5610,0
|
|
20231121,184000,1690760280,5610,5610,5610,5610,0
|
|
20231121,183900,1690760280,5610,5610,5610,5610,0
|
|
20231121,183800,1690760280,5610,5610,5610,5610,0
|
|
20231121,183700,1690760280,5610,5610,5610,5610,0
|
|
20231121,183600,1690760280,5610,5610,5610,5610,0
|
|
20231121,183500,1690760280,5610,5610,5610,5610,0
|
|
20231121,183400,1690760280,5610,5610,5610,5610,0
|
|
20231121,183300,1690760280,5610,5610,5610,5610,0
|
|
20231121,183200,1690760280,5610,5610,5610,5610,0
|
|
20231121,183100,1690760280,5610,5610,5610,5610,0
|
|
20231121,183000,1690760280,5610,5610,5610,5610,0
|
|
20231121,182900,1690760280,5610,5610,5610,5610,0
|
|
20231121,182800,1690760280,5610,5610,5610,5610,0
|
|
20231121,182700,1690760280,5610,5610,5610,5610,0
|
|
20231121,182600,1690760280,5610,5610,5610,5610,0
|
|
20231121,182500,1690760280,5610,5610,5610,5610,0
|
|
20231121,182400,1690760280,5610,5610,5610,5610,0
|
|
20231121,182300,1690760280,5610,5610,5610,5610,0
|
|
20231121,182200,1690760280,5610,5610,5610,5610,0
|
|
20231121,182100,1690760280,5610,5610,5610,5610,0
|
|
20231121,182000,1690760280,5610,5610,5610,5610,0
|
|
20231121,181900,1690760280,5610,5610,5610,5610,0
|
|
20231121,181800,1690760280,5610,5610,5610,5610,0
|
|
20231121,181700,1690760280,5610,5610,5610,5610,0
|
|
20231121,181600,1690760280,5610,5610,5610,5610,0
|
|
20231121,181500,1690760280,5610,5610,5610,5610,6437
|
|
20231121,181400,1690760280,5610,5610,5610,5610,0
|
|
20231121,181300,1690760280,5610,5610,5610,5610,0
|
|
20231121,181200,1690760280,5610,5610,5610,5610,0
|
|
20231121,181100,1690760280,5610,5610,5610,5610,0
|
|
20231121,181000,1690760280,5610,5610,5610,5610,0
|
|
20231121,180900,1690760280,5610,5610,5610,5610,0
|
|
20231121,180800,1690760280,5610,5610,5610,5610,0
|
|
20231121,180700,1690760280,5610,5610,5610,5610,0
|
|
20231121,180600,1690760280,5610,5610,5610,5610,0
|
|
20231121,180500,1690760280,5610,5610,5610,5610,0
|
|
20231121,180400,1690760280,5610,5610,5610,5610,0
|
|
20231121,180300,1690760280,5610,5610,5610,5610,0
|
|
20231121,180200,1690760280,5610,5610,5610,5610,0
|
|
20231121,180100,1690760280,5610,5610,5610,5610,0
|
|
20231121,180000,1690760280,5610,5610,5610,5610,0
|
|
20231121,175900,1690760280,5610,5610,5610,5610,0
|
|
20231121,175800,1690760280,5610,5610,5610,5610,0
|
|
20231121,175700,1690760280,5610,5610,5610,5610,0
|
|
20231121,175600,1690760280,5610,5610,5610,5610,0
|
|
20231121,175500,1690760280,5610,5610,5610,5610,0
|
|
20231121,175400,1690760280,5610,5610,5610,5610,0
|
|
20231121,175300,1690760280,5610,5610,5610,5610,0
|
|
20231121,175200,1690760280,5610,5610,5610,5610,0
|
|
20231121,175100,1690760280,5610,5610,5610,5610,0
|
|
20231121,175000,1690760280,5610,5610,5610,5610,0
|
|
20231121,174900,1690760280,5610,5610,5610,5610,0
|
|
20231121,174800,1690760280,5610,5610,5610,5610,0
|
|
20231121,174700,1690760280,5610,5610,5610,5610,0
|
|
20231121,174600,1690760280,5610,5610,5610,5610,0
|
|
20231121,174500,1690760280,5610,5610,5610,5610,6437
|
|
20231121,174400,1690760280,5610,5610,5610,5610,0
|
|
20231121,174300,1690760280,5610,5610,5610,5610,0
|
|
20231121,174200,1690760280,5610,5610,5610,5610,0
|
|
20231121,174100,1690760280,5610,5610,5610,5610,0
|
|
20231121,174000,1690760280,5610,5610,5610,5610,0
|
|
20231121,173900,1690760280,5610,5610,5610,5610,0
|
|
20231121,173800,1690760280,5610,5610,5610,5610,0
|
|
20231121,173700,1690760280,5610,5610,5610,5610,0
|
|
20231121,173600,1690760280,5610,5610,5610,5610,0
|
|
20231121,173500,1690760280,5610,5610,5610,5610,0
|
|
20231121,173400,1690760280,5610,5610,5610,5610,0
|
|
20231121,173300,1690760280,5610,5610,5610,5610,0
|
|
20231121,173200,1690760280,5610,5610,5610,5610,0
|
|
20231121,173100,1690760280,5610,5610,5610,5610,0
|
|
20231121,173000,1690760280,5610,5610,5610,5610,0
|
|
20231121,172900,1690760280,5610,5610,5610,5610,0
|
|
20231121,172800,1690760280,5610,5610,5610,5610,0
|
|
20231121,172700,1690760280,5610,5610,5610,5610,0
|
|
20231121,172600,1690760280,5610,5610,5610,5610,0
|
|
20231121,172500,1690760280,5610,5610,5610,5610,0
|
|
20231121,172400,1690760280,5610,5610,5610,5610,0
|
|
20231121,172300,1690760280,5610,5610,5610,5610,0
|
|
20231121,172200,1690760280,5610,5610,5610,5610,0
|
|
20231121,172100,1690760280,5610,5610,5610,5610,0
|
|
20231121,172000,1690760280,5610,5610,5610,5610,0
|
|
20231121,171900,1690760280,5610,5610,5610,5610,0
|
|
20231121,171800,1690760280,5610,5610,5610,5610,0
|
|
20231121,171700,1690760280,5610,5610,5610,5610,0
|
|
20231121,171600,1690760280,5610,5610,5610,5610,0
|
|
20231121,171500,1690760280,5610,5610,5610,5610,6437
|
|
20231121,171400,1690760280,5610,5610,5610,5610,0
|
|
20231121,171300,1690760280,5610,5610,5610,5610,0
|
|
20231121,171200,1690760280,5610,5610,5610,5610,0
|
|
20231121,171100,1690760280,5610,5610,5610,5610,0
|
|
20231121,171000,1690760280,5610,5610,5610,5610,0
|
|
20231121,170900,1690760280,5610,5610,5610,5610,0
|
|
20231121,170800,1690760280,5610,5610,5610,5610,0
|
|
20231121,170700,1690760280,5610,5610,5610,5610,0
|
|
20231121,170600,1690760280,5610,5610,5610,5610,0
|
|
20231121,170500,1690760280,5610,5610,5610,5610,0
|
|
20231121,170400,1690760280,5610,5610,5610,5610,0
|
|
20231121,170300,1690760280,5610,5610,5610,5610,0
|
|
20231121,170200,1690760280,5610,5610,5610,5610,0
|
|
20231121,170100,1690760280,5610,5610,5610,5610,0
|
|
20231121,170000,1690760280,5610,5610,5610,5610,0
|
|
20231121,165900,1690760280,5610,5610,5610,5610,0
|
|
20231121,165800,1690760280,5610,5610,5610,5610,0
|
|
20231121,165700,1690760280,5610,5610,5610,5610,0
|
|
20231121,165600,1690760280,5610,5610,5610,5610,0
|
|
20231121,165500,1690760280,5610,5610,5610,5610,0
|
|
20231121,165400,1690760280,5610,5610,5610,5610,0
|
|
20231121,165300,1690760280,5610,5610,5610,5610,0
|
|
20231121,165200,1690760280,5610,5610,5610,5610,0
|
|
20231121,165100,1690760280,5610,5610,5610,5610,0
|
|
20231121,165000,1690760280,5610,5610,5610,5610,0
|
|
20231121,164900,1690760280,5610,5610,5610,5610,0
|
|
20231121,164800,1690760280,5610,5610,5610,5610,0
|
|
20231121,164700,1690760280,5610,5610,5610,5610,0
|
|
20231121,164600,1690760280,5610,5610,5610,5610,0
|
|
20231121,164500,1690760280,5610,5610,5610,5610,6437
|
|
20231121,164400,1690760280,5610,5610,5610,5610,0
|
|
20231121,164300,1690760280,5610,5610,5610,5610,0
|
|
20231121,164200,1690760280,5610,5610,5610,5610,0
|
|
20231121,164100,1690760280,5610,5610,5610,5610,0
|
|
20231121,164000,1690760280,5610,5610,5610,5610,0
|
|
20231121,163900,1690760280,5610,5610,5610,5610,0
|
|
20231121,163800,1690760280,5610,5610,5610,5610,0
|
|
20231121,163700,1690760280,5610,5610,5610,5610,0
|
|
20231121,163600,1690760280,5610,5610,5610,5610,0
|
|
20231121,163500,1690760280,5610,5610,5610,5610,0
|
|
20231121,163400,1690760280,5610,5610,5610,5610,0
|
|
20231121,163300,1690760280,5610,5610,5610,5610,0
|
|
20231121,163200,1690760280,5610,5610,5610,5610,0
|
|
20231121,163100,1690760280,5610,5610,5610,5610,0
|
|
20231121,163000,1690760280,5610,5610,5610,5610,0
|
|
20231121,162900,1690760280,5610,5610,5610,5610,0
|
|
20231121,162800,1690760280,5610,5610,5610,5610,0
|
|
20231121,162700,1690760280,5610,5610,5610,5610,0
|
|
20231121,162600,1690760280,5610,5610,5610,5610,0
|
|
20231121,162500,1690760280,5610,5610,5610,5610,0
|
|
20231121,162400,1690760280,5610,5610,5610,5610,0
|
|
20231121,162300,1690760280,5610,5610,5610,5610,0
|
|
20231121,162200,1690760280,5610,5610,5610,5610,0
|
|
20231121,162100,1690760280,5610,5610,5610,5610,0
|
|
20231121,162000,1690760280,5610,5610,5610,5610,0
|
|
20231121,161900,1690760280,5610,5610,5610,5610,0
|
|
20231121,161800,1690760280,5610,5610,5610,5610,0
|
|
20231121,161700,1690760280,5610,5610,5610,5610,0
|
|
20231121,161600,1690760280,5610,5610,5610,5610,0
|
|
20231121,161500,1690760280,5610,5610,5610,5610,6437
|
|
20231121,161400,1690760280,5610,5610,5610,5610,0
|
|
20231121,161300,1690760280,5610,5610,5610,5610,0
|
|
20231121,161200,1690760280,5610,5610,5610,5610,0
|
|
20231121,161100,1690760280,5610,5610,5610,5610,0
|
|
20231121,161000,1690760280,5610,5610,5610,5610,0
|
|
20231121,160900,1690760280,5610,5610,5610,5610,0
|
|
20231121,160800,1690760280,5610,5610,5610,5610,0
|
|
20231121,160700,1690760280,5610,5610,5610,5610,0
|
|
20231121,160600,1690760280,5610,5610,5610,5610,0
|
|
20231121,160500,1690760280,5610,5610,5610,5610,0
|
|
20231121,160400,1690760280,5610,5610,5610,5610,0
|
|
20231121,160300,1690760280,5610,5610,5610,5610,0
|
|
20231121,160200,1690760280,5610,5610,5610,5610,0
|
|
20231121,160100,1690760280,5610,5610,5610,5610,0
|
|
20231121,160000,1690760280,5610,5610,5610,5610,0
|
|
20231121,155900,1690760280,5610,5610,5610,5610,0
|
|
20231121,155800,1690760280,5610,5610,5610,5610,0
|
|
20231121,155700,1690760280,5610,5610,5610,5610,0
|
|
20231121,155600,1690760280,5610,5610,5610,5610,0
|
|
20231121,155500,1690760280,5610,5610,5610,5610,0
|
|
20231121,155400,1690760280,5610,5610,5610,5610,0
|
|
20231121,155300,1690760280,5610,5610,5610,5610,0
|
|
20231121,155200,1690760280,5610,5610,5610,5610,0
|
|
20231121,155100,1690760280,5610,5610,5610,5610,0
|
|
20231121,155000,1690760280,5610,5610,5610,5610,0
|
|
20231121,154900,1690760280,5610,5610,5610,5610,0
|
|
20231121,154800,1690760280,5610,5610,5610,5610,0
|
|
20231121,154700,1690760280,5610,5610,5610,5610,0
|
|
20231121,154600,1690760280,5610,5610,5610,5610,0
|
|
20231121,154500,1690760280,5610,5610,5610,5610,6437
|
|
20231121,154400,1690760280,5610,5610,5610,5610,0
|
|
20231121,154300,1690760280,5610,5610,5610,5610,0
|
|
20231121,154200,1690760280,5610,5610,5610,5610,0
|
|
20231121,154100,1690760280,5610,5610,5610,5610,0
|
|
20231121,154000,1690760280,5610,5610,5610,5610,0
|
|
20231121,153900,1690760280,5610,5610,5610,5610,0
|
|
20231121,153800,1690760280,5610,5610,5610,5610,0
|
|
20231121,153700,1690760280,5610,5610,5610,5610,0
|
|
20231121,153600,1690760280,5610,5610,5610,5610,0
|
|
20231121,153500,1690760280,5610,5610,5610,5610,0
|
|
20231121,153400,1690760280,5610,5610,5610,5610,0
|
|
20231121,153300,1690760280,5610,5610,5610,5610,0
|
|
20231121,153200,1690760280,5610,5610,5610,5610,0
|
|
20231121,153100,1690760280,5610,5610,5610,5610,0
|
|
20231121,153000,1690760280,5610,5610,5610,5610,6437
|
|
20231121,152900,1654648710,5650,5650,5650,5650,0
|
|
20231121,152800,1654648710,5650,5650,5650,5650,0
|
|
20231121,152700,1654648710,5650,5650,5650,5650,0
|
|
20231121,152600,1654648710,5650,5650,5650,5650,0
|
|
20231121,152500,1654648710,5650,5650,5650,5650,0
|
|
20231121,152400,1654648710,5650,5650,5650,5650,0
|
|
20231121,152300,1654648710,5650,5650,5650,5650,0
|
|
20231121,152200,1654648710,5650,5650,5650,5650,0
|
|
20231121,152100,1654648710,5650,5650,5650,5650,0
|
|
20231121,152000,1654648710,5650,5650,5650,5650,0
|
|
20231121,151900,1654648710,5650,5670,5670,5650,340
|
|
20231121,151800,1652725850,5680,5670,5680,5660,52
|
|
20231121,151700,1652431060,5670,5650,5670,5630,244
|
|
20231121,151600,1651054330,5650,5620,5650,5610,429
|
|
20231121,151500,1648644510,5620,5630,5630,5620,527
|
|
20231121,151400,1645682750,5620,5640,5640,5620,117
|
|
20231121,151300,1645024680,5640,5630,5640,5630,417
|
|
20231121,151200,1642672810,5620,5640,5640,5620,2865
|
|
20231121,151100,1626566180,5630,5630,5630,5630,72
|
|
20231121,151000,1626160820,5640,5640,5640,5640,54
|
|
20231121,150900,1625856260,5640,5630,5640,5630,200
|
|
20231121,150800,1624728490,5630,5630,5630,5620,240
|
|
20231121,150700,1623377300,5640,5630,5640,5630,236
|
|
20231121,150600,1622046320,5640,5630,5640,5630,32
|
|
20231121,150500,1621866150,5630,5630,5640,5630,127
|
|
20231121,150400,1621151130,5630,5630,5630,5620,740
|
|
20231121,150300,1616989530,5630,5630,5640,5620,1517
|
|
20231121,150200,1608457960,5620,5620,5620,5620,0
|
|
20231121,150100,1608457960,5620,5640,5640,5620,2314
|
|
20231121,150000,1595423480,5640,5650,5650,5640,2472
|
|
20231121,145900,1581469330,5650,5660,5660,5650,1122
|
|
20231121,145800,1575120810,5670,5660,5670,5660,423
|
|
20231121,145700,1572722710,5660,5660,5660,5660,8
|
|
20231121,145600,1572677430,5670,5670,5670,5670,0
|
|
20231121,145500,1572677430,5670,5660,5670,5660,108
|
|
20231121,145400,1572065650,5670,5670,5670,5670,88
|
|
20231121,145300,1571566690,5670,5660,5670,5660,104
|
|
20231121,145200,1570978010,5670,5670,5670,5670,19
|
|
20231121,145100,1570870280,5670,5660,5670,5660,177
|
|
20231121,145000,1569868240,5650,5650,5650,5650,300
|
|
20231121,144900,1568173240,5650,5670,5670,5650,426
|
|
20231121,144800,1565763020,5660,5660,5660,5660,6
|
|
20231121,144700,1565729060,5670,5680,5680,5650,160
|
|
20231121,144600,1564823010,5680,5680,5680,5680,0
|
|
20231121,144500,1564823010,5680,5680,5680,5680,89
|
|
20231121,144400,1564317490,5680,5670,5680,5670,17
|
|
20231121,144300,1564221040,5690,5690,5690,5690,0
|
|
20231121,144200,1564221040,5690,5690,5690,5690,1
|
|
20231121,144100,1564215350,5680,5660,5680,5660,320
|
|
20231121,144000,1562398150,5680,5680,5680,5680,0
|
|
20231121,143900,1562398150,5680,5680,5680,5680,0
|
|
20231121,143800,1562398150,5680,5660,5680,5660,380
|
|
20231121,143700,1560246470,5670,5670,5670,5670,56
|
|
20231121,143600,1559928950,5660,5660,5660,5660,1
|
|
20231121,143500,1559923290,5690,5680,5690,5680,100
|
|
20231121,143400,1559354370,5690,5690,5690,5690,100
|
|
20231121,143300,1558785370,5660,5660,5660,5660,105
|
|
20231121,143200,1558191070,5720,5690,5720,5680,154
|
|
20231121,143100,1557312650,5700,5650,5700,5650,300
|
|
20231121,143000,1555608720,5690,5660,5690,5660,131
|
|
20231121,142900,1554865980,5650,5650,5650,5650,50
|
|
20231121,142800,1554583480,5660,5660,5660,5650,59
|
|
20231121,142700,1554250100,5650,5660,5660,5650,147
|
|
20231121,142600,1553419080,5660,5660,5660,5660,50
|
|
20231121,142500,1553136080,5660,5650,5660,5640,1234
|
|
20231121,142400,1546174470,5640,5680,5680,5640,2415
|
|
20231121,142300,1532546550,5660,5680,5680,5660,539
|
|
20231121,142200,1529486890,5680,5700,5700,5680,199
|
|
20231121,142100,1528354770,5700,5700,5700,5700,0
|
|
20231121,142000,1528354770,5700,5700,5700,5700,1
|
|
20231121,141900,1528349070,5710,5710,5710,5710,4
|
|
20231121,141800,1528326230,5720,5720,5720,5720,0
|
|
20231121,141700,1528326230,5720,5720,5720,5720,0
|
|
20231121,141600,1528326230,5720,5720,5720,5720,0
|
|
20231121,141500,1528326230,5720,5720,5720,5720,209
|
|
20231121,141400,1527130750,5720,5720,5720,5720,0
|
|
20231121,141300,1527130750,5720,5720,5720,5720,0
|
|
20231121,141200,1527130750,5720,5720,5720,5720,0
|
|
20231121,141100,1527130750,5720,5700,5720,5660,465
|
|
20231121,141000,1524487490,5700,5730,5730,5700,41
|
|
20231121,140900,1524253640,5740,5740,5740,5740,400
|
|
20231121,140800,1521957640,5740,5720,5740,5720,379
|
|
20231121,140700,1519787710,5730,5700,5730,5700,516
|
|
20231121,140600,1516836600,5700,5680,5700,5680,1053
|
|
20231121,140500,1510852860,5680,5680,5680,5680,0
|
|
20231121,140400,1510852860,5680,5680,5680,5680,41
|
|
20231121,140300,1510619980,5660,5660,5660,5660,170
|
|
20231121,140200,1509657780,5680,5670,5680,5650,542
|
|
20231121,140100,1506592380,5680,5680,5680,5680,150
|
|
20231121,140000,1505740380,5680,5670,5680,5670,468
|
|
20231121,135900,1503084000,5680,5680,5680,5680,150
|
|
20231121,135800,1502232000,5680,5680,5680,5680,5
|
|
20231121,135700,1502203600,5670,5670,5670,5670,0
|
|
20231121,135600,1502203600,5670,5670,5670,5670,101
|
|
20231121,135500,1501630930,5680,5680,5680,5680,0
|
|
20231121,135400,1501630930,5680,5680,5680,5670,181
|
|
20231121,135300,1500603850,5670,5670,5670,5670,300
|
|
20231121,135200,1498902850,5670,5670,5670,5670,3
|
|
20231121,135100,1498885840,5660,5660,5660,5660,703
|
|
20231121,135000,1494906860,5660,5640,5660,5640,109
|
|
20231121,134900,1494291770,5640,5650,5660,5640,1031
|
|
20231121,134800,1488473190,5640,5640,5640,5640,227
|
|
20231121,134700,1487192910,5650,5650,5650,5650,0
|
|
20231121,134600,1487192910,5650,5640,5650,5640,101
|
|
20231121,134500,1486622270,5640,5640,5640,5640,211
|
|
20231121,134400,1485432230,5640,5640,5640,5640,1
|
|
20231121,134300,1485426590,5640,5640,5640,5640,131
|
|
20231121,134200,1484687750,5630,5640,5640,5630,402
|
|
20231121,134100,1482424440,5640,5630,5640,5630,198
|
|
20231121,134000,1481309670,5630,5620,5630,5620,54
|
|
20231121,133900,1481005660,5630,5630,5630,5610,12
|
|
20231121,133800,1480938120,5600,5610,5610,5600,400
|
|
20231121,133700,1478698060,5610,5620,5620,5610,3774
|
|
20231121,133600,1457513640,5630,5640,5640,5630,2541
|
|
20231121,133500,1443198460,5650,5640,5650,5640,421
|
|
20231121,133400,1440823810,5660,5660,5660,5660,563
|
|
20231121,133300,1437637230,5660,5650,5660,5650,1693
|
|
20231121,133200,1428071710,5650,5670,5670,5650,770
|
|
20231121,133100,1423720210,5670,5670,5670,5670,2
|
|
20231121,133000,1423708870,5650,5660,5670,5650,1068
|
|
20231121,132900,1417663670,5650,5670,5670,5650,3953
|
|
20231121,132800,1395279960,5670,5680,5680,5670,1627
|
|
20231121,132700,1386053270,5680,5680,5690,5670,437
|
|
20231121,132600,1383571130,5680,5690,5690,5680,1632
|
|
20231121,132500,1374296190,5700,5690,5700,5690,464
|
|
20231121,132400,1371652490,5720,5720,5720,5720,0
|
|
20231121,132300,1371652490,5720,5710,5720,5700,3007
|
|
20231121,132200,1354504180,5720,5720,5720,5720,118
|
|
20231121,132100,1353829220,5730,5720,5730,5720,32
|
|
20231121,132000,1353646080,5730,5720,5730,5720,92
|
|
20231121,131900,1353118960,5720,5730,5730,5720,13
|
|
20231121,131800,1353044580,5730,5730,5730,5730,10
|
|
20231121,131700,1352987280,5730,5730,5730,5730,0
|
|
20231121,131600,1352987280,5730,5730,5730,5730,1
|
|
20231121,131500,1352981550,5730,5730,5730,5730,89
|
|
20231121,131400,1352471580,5720,5730,5730,5720,2
|
|
20231121,131300,1352460130,5730,5710,5730,5710,105
|
|
20231121,131200,1351860480,5710,5710,5710,5710,0
|
|
20231121,131100,1351860480,5710,5720,5730,5710,475
|
|
20231121,131000,1349147970,5710,5720,5730,5710,525
|
|
20231121,130900,1346145670,5730,5730,5730,5730,150
|
|
20231121,130800,1345286170,5730,5730,5730,5730,0
|
|
20231121,130700,1345286170,5730,5730,5730,5730,50
|
|
20231121,130600,1344999670,5730,5730,5730,5730,73
|
|
20231121,130500,1344581380,5730,5730,5730,5730,683
|
|
20231121,130400,1340667790,5710,5710,5710,5710,0
|
|
20231121,130300,1340667790,5710,5710,5710,5710,546
|
|
20231121,130200,1337550130,5730,5730,5730,5730,0
|
|
20231121,130100,1337550130,5730,5720,5730,5720,129
|
|
20231121,130000,1336812220,5730,5720,5730,5720,198
|
|
20231121,125900,1335677720,5730,5720,5730,5720,59
|
|
20231121,125800,1335340220,5720,5720,5720,5720,0
|
|
20231121,125700,1335340220,5720,5720,5720,5720,5
|
|
20231121,125600,1335311620,5730,5730,5730,5730,0
|
|
20231121,125500,1335311620,5730,5730,5730,5730,0
|
|
20231121,125400,1335311620,5730,5730,5730,5730,0
|
|
20231121,125300,1335311620,5730,5730,5730,5730,0
|
|
20231121,125200,1335311620,5730,5710,5730,5710,28
|
|
20231121,125100,1335151470,5730,5730,5730,5730,0
|
|
20231121,125000,1335151470,5730,5730,5730,5730,0
|
|
20231121,124900,1335151470,5730,5700,5730,5700,136
|
|
20231121,124800,1334373560,5720,5720,5720,5720,0
|
|
20231121,124700,1334373560,5720,5720,5720,5720,0
|
|
20231121,124600,1334373560,5720,5710,5720,5710,33
|
|
20231121,124500,1334185040,5710,5710,5710,5710,0
|
|
20231121,124400,1334185040,5710,5710,5710,5710,614
|
|
20231121,124300,1330679100,5720,5720,5720,5720,0
|
|
20231121,124200,1330679100,5720,5720,5720,5720,0
|
|
20231121,124100,1330679100,5720,5720,5720,5720,0
|
|
20231121,124000,1330679100,5720,5720,5720,5720,10
|
|
20231121,123900,1330621900,5720,5720,5720,5720,10
|
|
20231121,123800,1330564700,5720,5720,5720,5720,0
|
|
20231121,123700,1330564700,5720,5700,5720,5700,140
|
|
20231121,123600,1329766260,5720,5700,5720,5700,74
|
|
20231121,123500,1329344440,5700,5710,5710,5700,343
|
|
20231121,123400,1327388340,5720,5710,5720,5710,101
|
|
20231121,123300,1326811620,5710,5710,5710,5710,0
|
|
20231121,123200,1326811620,5710,5710,5710,5690,405
|
|
20231121,123100,1324504820,5710,5710,5710,5710,9
|
|
20231121,123000,1324453430,5710,5710,5710,5710,0
|
|
20231121,122900,1324453430,5710,5700,5710,5690,203
|
|
20231121,122800,1323298270,5700,5700,5710,5700,4377
|
|
20231121,122700,1298349290,5710,5700,5710,5700,9005
|
|
20231121,122600,1247020740,5710,5710,5710,5710,29
|
|
20231121,122500,1246855150,5710,5710,5710,5710,145
|
|
20231121,122400,1246027200,5710,5710,5710,5710,103
|
|
20231121,122300,1245439070,5710,5720,5720,5710,134
|
|
20231121,122200,1244673590,5730,5740,5740,5730,231
|
|
20231121,122100,1243349660,5730,5720,5730,5710,1417
|
|
20231121,122000,1235253630,5710,5710,5720,5710,229
|
|
20231121,121900,1233944440,5710,5720,5720,5710,11
|
|
20231121,121800,1233881620,5730,5710,5730,5710,360
|
|
20231121,121700,1231825980,5730,5730,5730,5730,1
|
|
20231121,121600,1231820250,5710,5730,5730,5710,450
|
|
20231121,121500,1229248750,5710,5720,5730,5710,629
|
|
20231121,121400,1225656560,5720,5720,5730,5720,190
|
|
20231121,121300,1224569260,5730,5720,5730,5720,201
|
|
20231121,121200,1223419530,5730,5730,5740,5730,363
|
|
20231121,121100,1221339530,5740,5740,5740,5740,0
|
|
20231121,121000,1221339530,5740,5740,5740,5740,1
|
|
20231121,120900,1221333790,5740,5730,5740,5710,6839
|
|
20231121,120800,1182237430,5740,5770,5770,5740,3500
|
|
20231121,120700,1162132840,5780,5780,5780,5780,0
|
|
20231121,120600,1162132840,5780,5780,5780,5780,0
|
|
20231121,120500,1162132840,5780,5780,5780,5780,0
|
|
20231121,120400,1162132840,5780,5780,5780,5780,0
|
|
20231121,120300,1162132840,5780,5780,5780,5780,0
|
|
20231121,120200,1162132840,5780,5780,5780,5780,12
|
|
20231121,120100,1162063480,5760,5760,5760,5760,15
|
|
20231121,120000,1161977080,5750,5750,5750,5750,0
|
|
20231121,115900,1161977080,5750,5750,5750,5750,0
|
|
20231121,115800,1161977080,5750,5750,5750,5750,15
|
|
20231121,115700,1161890830,5760,5750,5760,5750,107
|
|
20231121,115600,1161274710,5780,5780,5780,5780,0
|
|
20231121,115500,1161274710,5780,5780,5780,5780,5
|
|
20231121,115400,1161245810,5780,5780,5780,5780,1
|
|
20231121,115300,1161240030,5750,5780,5780,5750,405
|
|
20231121,115200,1158911130,5750,5750,5750,5750,20
|
|
20231121,115100,1158796130,5770,5770,5770,5770,50
|
|
20231121,115000,1158507630,5770,5740,5770,5740,425
|
|
20231121,114900,1156063140,5750,5750,5750,5750,1
|
|
20231121,114800,1156057390,5750,5750,5750,5740,422
|
|
20231121,114700,1153631690,5760,5750,5760,5750,158
|
|
20231121,114600,1152722190,5750,5770,5770,5750,5000
|
|
20231121,114500,1123955030,5770,5770,5770,5770,0
|
|
20231121,114400,1123955030,5770,5800,5800,5770,101
|
|
20231121,114300,1123372230,5770,5790,5790,5770,2068
|
|
20231121,114200,1111438070,5800,5800,5800,5800,0
|
|
20231121,114100,1111438070,5800,5800,5800,5800,0
|
|
20231121,114000,1111438070,5800,5800,5800,5800,0
|
|
20231121,113900,1111438070,5800,5780,5800,5780,349
|
|
20231121,113800,1109414710,5780,5780,5780,5780,100
|
|
20231121,113700,1108836710,5780,5780,5780,5780,527
|
|
20231121,113600,1105790650,5780,5780,5780,5780,405
|
|
20231121,113500,1103449750,5780,5780,5780,5780,330
|
|
20231121,113400,1101542350,5780,5790,5790,5780,80
|
|
20231121,113300,1101079870,5800,5800,5800,5800,294
|
|
20231121,113200,1099374670,5790,5790,5790,5790,172
|
|
20231121,113100,1098378790,5780,5790,5790,5780,1002
|
|
20231121,113000,1092577950,5790,5810,5810,5790,14
|
|
20231121,112900,1092496810,5800,5800,5800,5800,26
|
|
20231121,112800,1092346010,5800,5790,5800,5780,299
|
|
20231121,112700,1090617390,5780,5790,5810,5780,201
|
|
20231121,112600,1089453330,5780,5790,5790,5780,895
|
|
20231121,112500,1084278230,5790,5790,5790,5790,133
|
|
20231121,112400,1083508160,5790,5790,5790,5790,695
|
|
20231121,112300,1079484110,5790,5800,5800,5790,624
|
|
20231121,112200,1075870930,5790,5800,5800,5790,37
|
|
20231121,112100,1075656680,5800,5800,5800,5800,0
|
|
20231121,112000,1075656680,5800,5800,5800,5800,0
|
|
20231121,111900,1075656680,5800,5790,5800,5780,1387
|
|
20231121,111800,1067625580,5800,5810,5810,5800,66
|
|
20231121,111700,1067242720,5810,5810,5810,5810,1
|
|
20231121,111600,1067236910,5810,5790,5810,5790,161
|
|
20231121,111500,1066304700,5810,5810,5810,5810,1
|
|
20231121,111400,1066298890,5790,5800,5800,5790,400
|
|
20231121,111300,1063982250,5810,5810,5810,5810,0
|
|
20231121,111200,1063982250,5810,5810,5810,5810,1
|
|
20231121,111100,1063976440,5820,5820,5820,5820,1
|
|
20231121,111000,1063970620,5810,5810,5810,5810,0
|
|
20231121,110900,1063970620,5810,5810,5810,5810,1847
|
|
20231121,110800,1053239550,5810,5810,5810,5810,0
|
|
20231121,110700,1053239550,5810,5810,5810,5810,0
|
|
20231121,110600,1053239550,5810,5790,5810,5790,38
|
|
20231121,110500,1053019510,5790,5800,5800,5790,300
|
|
20231121,110400,1051282000,5820,5820,5820,5820,0
|
|
20231121,110300,1051282000,5820,5820,5820,5820,0
|
|
20231121,110200,1051282000,5820,5820,5820,5820,1
|
|
20231121,110100,1051276180,5800,5800,5800,5800,10
|
|
20231121,110000,1051218180,5790,5800,5800,5790,700
|
|
20231121,105900,1047164180,5810,5810,5810,5810,0
|
|
20231121,105800,1047164180,5810,5790,5810,5790,354
|
|
20231121,105700,1045111440,5810,5810,5810,5810,1
|
|
20231121,105600,1045105630,5790,5790,5790,5790,0
|
|
20231121,105500,1045105630,5790,5800,5800,5790,2669
|
|
20231121,105400,1029634600,5820,5810,5820,5810,90
|
|
20231121,105300,1029111680,5800,5800,5800,5800,1470
|
|
20231121,105200,1020585680,5800,5800,5810,5780,2241
|
|
20231121,105100,1007624180,5820,5820,5820,5820,0
|
|
20231121,105000,1007624180,5820,5810,5820,5810,37
|
|
20231121,104900,1007408900,5820,5800,5820,5800,45
|
|
20231121,104800,1007147300,5810,5810,5810,5810,10
|
|
20231121,104700,1007089200,5820,5820,5820,5820,126
|
|
20231121,104600,1006355880,5820,5820,5820,5820,0
|
|
20231121,104500,1006355880,5820,5820,5820,5820,213
|
|
20231121,104400,1005116220,5790,5790,5790,5790,100
|
|
20231121,104300,1004537220,5780,5780,5780,5780,0
|
|
20231121,104200,1004537220,5780,5810,5810,5780,2340
|
|
20231121,104100,990983740,5810,5810,5810,5810,6
|
|
20231121,104000,990948880,5840,5800,5840,5800,4
|
|
20231121,103900,990925560,5840,5800,5840,5800,528
|
|
20231121,103800,987862120,5800,5800,5840,5800,207
|
|
20231121,103700,986661480,5840,5840,5840,5840,11
|
|
20231121,103600,986597240,5790,5810,5810,5790,2000
|
|
20231121,103500,975007070,5870,5860,5870,5810,4005
|
|
20231121,103400,951682970,5870,5870,5870,5870,2
|
|
20231121,103300,951671230,5860,5880,5880,5850,1039
|
|
20231121,103200,945585550,5880,5900,5900,5880,342
|
|
20231121,103100,943568890,5900,5890,5900,5890,1060
|
|
20231121,103000,937322160,5890,5890,5890,5890,1900
|
|
20231121,102900,926131160,5890,5890,5890,5890,0
|
|
20231121,102800,926131160,5890,5850,5890,5850,1361
|
|
20231121,102700,918169270,5850,5890,5890,5840,676
|
|
20231121,102600,914207180,5870,5890,5890,5870,601
|
|
20231121,102500,910679270,5910,5900,5910,5900,700
|
|
20231121,102400,906549240,5900,5890,5900,5890,3634
|
|
20231121,102300,885109260,5900,5870,5900,5870,2805
|
|
20231121,102200,868613090,5870,5850,5870,5850,1000
|
|
20231121,102100,862751220,5850,5850,5850,5850,911
|
|
20231121,102000,857421870,5850,5850,5850,5850,17
|
|
20231121,101900,857322420,5850,5840,5850,5840,57
|
|
20231121,101800,856989340,5840,5840,5840,5840,0
|
|
20231121,101700,856989340,5840,5840,5840,5840,116
|
|
20231121,101600,856311900,5850,5840,5850,5840,23
|
|
20231121,101500,856177360,5850,5840,5850,5840,518
|
|
20231121,101400,853152020,5840,5840,5840,5840,513
|
|
20231121,101300,850156100,5840,5830,5840,5830,628
|
|
20231121,101200,846491670,5810,5810,5810,5810,47
|
|
20231121,101100,846218600,5820,5820,5820,5820,21
|
|
20231121,101000,846096380,5830,5830,5830,5830,0
|
|
20231121,100900,846096380,5830,5830,5830,5830,0
|
|
20231121,100800,846096380,5830,5830,5830,5830,2
|
|
20231121,100700,846084720,5840,5840,5840,5840,1
|
|
20231121,100600,846078880,5830,5830,5830,5830,6
|
|
20231121,100500,846043900,5830,5830,5830,5830,370
|
|
20231121,100400,843886800,5830,5830,5830,5830,22
|
|
20231121,100300,843758540,5830,5800,5830,5800,147
|
|
20231121,100200,842902670,5790,5790,5790,5790,1233
|
|
20231121,100100,835763600,5790,5790,5800,5790,103
|
|
20231121,100000,835167210,5790,5820,5820,5790,676
|
|
20231121,095900,831249900,5820,5820,5820,5820,10
|
|
20231121,095800,831191700,5800,5800,5800,5800,8
|
|
20231121,095700,831145300,5790,5820,5830,5790,422
|
|
20231121,095600,828688530,5830,5790,5840,5790,1606
|
|
20231121,095500,819347070,5800,5800,5800,5800,10
|
|
20231121,095400,819289070,5760,5820,5820,5760,743
|
|
20231121,095300,814977820,5820,5820,5830,5820,2019
|
|
20231121,095200,803207430,5800,5780,5800,5740,3700
|
|
20231121,095100,781785360,5730,5730,5730,5730,0
|
|
20231121,095000,781785360,5730,5750,5750,5730,871
|
|
20231121,094900,776790100,5750,5770,5770,5740,966
|
|
20231121,094800,771225700,5780,5780,5780,5780,0
|
|
20231121,094700,771225700,5780,5800,5800,5780,3036
|
|
20231121,094600,753625250,5800,5800,5800,5800,351
|
|
20231121,094500,751589450,5840,5850,5850,5840,179
|
|
20231121,094400,750544040,5850,5820,5850,5820,3000
|
|
20231121,094300,733014870,5820,5820,5820,5820,3
|
|
20231121,094200,732997410,5820,5790,5820,5790,310
|
|
20231121,094100,731196510,5790,5790,5790,5790,0
|
|
20231121,094000,731196510,5790,5790,5790,5780,207
|
|
20231121,093900,729998960,5780,5820,5820,5780,207
|
|
20231121,093800,728798020,5830,5830,5840,5810,2445
|
|
20231121,093700,714543280,5830,5820,5830,5810,1570
|
|
20231121,093600,705401190,5810,5790,5810,5790,2153
|
|
20231121,093500,692897880,5770,5770,5770,5770,576
|
|
20231121,093400,689574360,5770,5770,5770,5770,0
|
|
20231121,093300,689574360,5770,5790,5790,5760,272
|
|
20231121,093200,688005890,5790,5770,5790,5760,904
|
|
20231121,093100,682781580,5760,5780,5780,5760,1353
|
|
20231121,093000,674968300,5780,5780,5780,5780,109
|
|
20231121,092900,674338280,5780,5760,5780,5760,494
|
|
20231121,092800,671490880,5750,5810,5810,5750,1562
|
|
20231121,092700,662485080,5810,5740,5810,5740,3487
|
|
20231121,092600,642323080,5750,5750,5750,5750,150
|
|
20231121,092500,641460580,5750,5730,5750,5730,200
|
|
20231121,092400,640313580,5750,5720,5750,5720,18
|
|
20231121,092300,640210110,5750,5740,5750,5720,889
|
|
20231121,092200,635106190,5740,5740,5740,5740,568
|
|
20231121,092100,631845870,5690,5680,5710,5670,1331
|
|
20231121,092000,624284290,5680,5720,5720,5680,973
|
|
20231121,091900,618751660,5720,5730,5750,5720,6400
|
|
20231121,091800,582073810,5730,5700,5730,5700,7161
|
|
20231121,091700,541105280,5700,5700,5700,5680,1664
|
|
20231121,091600,531625670,5750,5680,5750,5680,2098
|
|
20231121,091500,519667360,5660,5650,5670,5650,4236
|
|
20231121,091400,495672340,5650,5660,5660,5640,3807
|
|
20231121,091300,474157940,5660,5690,5690,5660,1386
|
|
20231121,091200,466303850,5690,5650,5690,5640,5167
|
|
20231121,091100,437054880,5660,5680,5680,5650,7299
|
|
20231121,091000,395730200,5700,5660,5710,5660,2357
|
|
20231121,090900,382307150,5700,5710,5710,5600,15457
|
|
20231121,090800,294924790,5680,5700,5710,5670,2050
|
|
20231121,090700,283280550,5690,5760,5760,5690,5897
|
|
20231121,090600,249593050,5760,5750,5780,5740,2105
|
|
20231121,090500,237490400,5740,5750,5780,5730,744
|
|
20231121,090400,233218610,5750,5790,5790,5750,1494
|
|
20231121,090300,224583300,5790,5790,5800,5780,1413
|
|
20231121,090200,216401030,5790,5780,5840,5700,11346
|
|
20231121,090100,151039530,5810,5920,5920,5790,16833
|
|
20231121,090000,52613300,5880,5850,5950,5850,8968
|