580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183700,1342390260,5840,5840,5840,5840,2155
|
|
20231122,183600,1342390260,5840,5840,5840,5840,0
|
|
20231122,183500,1342390260,5840,5840,5840,5840,0
|
|
20231122,183400,1342390260,5840,5840,5840,5840,0
|
|
20231122,183300,1342390260,5840,5840,5840,5840,0
|
|
20231122,183200,1342390260,5840,5840,5840,5840,0
|
|
20231122,183100,1342390260,5840,5840,5840,5840,0
|
|
20231122,183000,1342390260,5840,5840,5840,5840,0
|
|
20231122,182900,1342390260,5840,5840,5840,5840,0
|
|
20231122,182800,1342390260,5840,5840,5840,5840,0
|
|
20231122,182700,1342390260,5840,5840,5840,5840,0
|
|
20231122,182600,1342390260,5840,5840,5840,5840,0
|
|
20231122,182500,1342390260,5840,5840,5840,5840,0
|
|
20231122,182400,1342390260,5840,5840,5840,5840,0
|
|
20231122,182300,1342390260,5840,5840,5840,5840,0
|
|
20231122,182200,1342390260,5840,5840,5840,5840,0
|
|
20231122,182100,1342390260,5840,5840,5840,5840,0
|
|
20231122,182000,1342390260,5840,5840,5840,5840,0
|
|
20231122,181900,1342390260,5840,5840,5840,5840,0
|
|
20231122,181800,1342390260,5840,5840,5840,5840,0
|
|
20231122,181700,1342390260,5840,5840,5840,5840,0
|
|
20231122,181600,1342390260,5840,5840,5840,5840,0
|
|
20231122,181500,1342390260,5840,5840,5840,5840,0
|
|
20231122,181400,1342390260,5840,5840,5840,5840,0
|
|
20231122,181300,1342390260,5840,5840,5840,5840,0
|
|
20231122,181200,1342390260,5840,5840,5840,5840,0
|
|
20231122,181100,1342390260,5840,5840,5840,5840,0
|
|
20231122,181000,1342390260,5840,5840,5840,5840,0
|
|
20231122,180900,1342390260,5840,5840,5840,5840,0
|
|
20231122,180800,1342390260,5840,5840,5840,5840,0
|
|
20231122,180700,1342390260,5840,5840,5840,5840,2155
|
|
20231122,180600,1342390260,5840,5840,5840,5840,0
|
|
20231122,180500,1342390260,5840,5840,5840,5840,0
|
|
20231122,180400,1342390260,5840,5840,5840,5840,0
|
|
20231122,180300,1342390260,5840,5840,5840,5840,0
|
|
20231122,180200,1342390260,5840,5840,5840,5840,0
|
|
20231122,180100,1342390260,5840,5840,5840,5840,0
|
|
20231122,180000,1342390260,5840,5840,5840,5840,0
|
|
20231122,175900,1342390260,5840,5840,5840,5840,0
|
|
20231122,175800,1342390260,5840,5840,5840,5840,0
|
|
20231122,175700,1342390260,5840,5840,5840,5840,0
|
|
20231122,175600,1342390260,5840,5840,5840,5840,0
|
|
20231122,175500,1342390260,5840,5840,5840,5840,0
|
|
20231122,175400,1342390260,5840,5840,5840,5840,0
|
|
20231122,175300,1342390260,5840,5840,5840,5840,0
|
|
20231122,175200,1342390260,5840,5840,5840,5840,0
|
|
20231122,175100,1342390260,5840,5840,5840,5840,0
|
|
20231122,175000,1342390260,5840,5840,5840,5840,0
|
|
20231122,174900,1342390260,5840,5840,5840,5840,0
|
|
20231122,174800,1342390260,5840,5840,5840,5840,0
|
|
20231122,174700,1342390260,5840,5840,5840,5840,0
|
|
20231122,174600,1342390260,5840,5840,5840,5840,0
|
|
20231122,174500,1342390260,5840,5840,5840,5840,0
|
|
20231122,174400,1342390260,5840,5840,5840,5840,0
|
|
20231122,174300,1342390260,5840,5840,5840,5840,0
|
|
20231122,174200,1342390260,5840,5840,5840,5840,0
|
|
20231122,174100,1342390260,5840,5840,5840,5840,0
|
|
20231122,174000,1342390260,5840,5840,5840,5840,0
|
|
20231122,173900,1342390260,5840,5840,5840,5840,0
|
|
20231122,173800,1342390260,5840,5840,5840,5840,0
|
|
20231122,173700,1342390260,5840,5840,5840,5840,2155
|
|
20231122,173600,1342390260,5840,5840,5840,5840,0
|
|
20231122,173500,1342390260,5840,5840,5840,5840,0
|
|
20231122,173400,1342390260,5840,5840,5840,5840,0
|
|
20231122,173300,1342390260,5840,5840,5840,5840,0
|
|
20231122,173200,1342390260,5840,5840,5840,5840,0
|
|
20231122,173100,1342390260,5840,5840,5840,5840,0
|
|
20231122,173000,1342390260,5840,5840,5840,5840,0
|
|
20231122,172900,1342390260,5840,5840,5840,5840,0
|
|
20231122,172800,1342390260,5840,5840,5840,5840,0
|
|
20231122,172700,1342390260,5840,5840,5840,5840,0
|
|
20231122,172600,1342390260,5840,5840,5840,5840,0
|
|
20231122,172500,1342390260,5840,5840,5840,5840,0
|
|
20231122,172400,1342390260,5840,5840,5840,5840,0
|
|
20231122,172300,1342390260,5840,5840,5840,5840,0
|
|
20231122,172200,1342390260,5840,5840,5840,5840,0
|
|
20231122,172100,1342390260,5840,5840,5840,5840,0
|
|
20231122,172000,1342390260,5840,5840,5840,5840,0
|
|
20231122,171900,1342390260,5840,5840,5840,5840,0
|
|
20231122,171800,1342390260,5840,5840,5840,5840,0
|
|
20231122,171700,1342390260,5840,5840,5840,5840,0
|
|
20231122,171600,1342390260,5840,5840,5840,5840,0
|
|
20231122,171500,1342390260,5840,5840,5840,5840,0
|
|
20231122,171400,1342390260,5840,5840,5840,5840,0
|
|
20231122,171300,1342390260,5840,5840,5840,5840,0
|
|
20231122,171200,1342390260,5840,5840,5840,5840,0
|
|
20231122,171100,1342390260,5840,5840,5840,5840,0
|
|
20231122,171000,1342390260,5840,5840,5840,5840,0
|
|
20231122,170900,1342390260,5840,5840,5840,5840,0
|
|
20231122,170800,1342390260,5840,5840,5840,5840,0
|
|
20231122,170700,1342390260,5840,5840,5840,5840,2155
|
|
20231122,170600,1342390260,5840,5840,5840,5840,0
|
|
20231122,170500,1342390260,5840,5840,5840,5840,0
|
|
20231122,170400,1342390260,5840,5840,5840,5840,0
|
|
20231122,170300,1342390260,5840,5840,5840,5840,0
|
|
20231122,170200,1342390260,5840,5840,5840,5840,0
|
|
20231122,170100,1342390260,5840,5840,5840,5840,0
|
|
20231122,170000,1342390260,5840,5840,5840,5840,0
|
|
20231122,165900,1342390260,5840,5840,5840,5840,0
|
|
20231122,165800,1342390260,5840,5840,5840,5840,0
|
|
20231122,165700,1342390260,5840,5840,5840,5840,0
|
|
20231122,165600,1342390260,5840,5840,5840,5840,0
|
|
20231122,165500,1342390260,5840,5840,5840,5840,0
|
|
20231122,165400,1342390260,5840,5840,5840,5840,0
|
|
20231122,165300,1342390260,5840,5840,5840,5840,0
|
|
20231122,165200,1342390260,5840,5840,5840,5840,0
|
|
20231122,165100,1342390260,5840,5840,5840,5840,0
|
|
20231122,165000,1342390260,5840,5840,5840,5840,0
|
|
20231122,164900,1342390260,5840,5840,5840,5840,0
|
|
20231122,164800,1342390260,5840,5840,5840,5840,0
|
|
20231122,164700,1342390260,5840,5840,5840,5840,0
|
|
20231122,164600,1342390260,5840,5840,5840,5840,0
|
|
20231122,164500,1342390260,5840,5840,5840,5840,0
|
|
20231122,164400,1342390260,5840,5840,5840,5840,0
|
|
20231122,164300,1342390260,5840,5840,5840,5840,0
|
|
20231122,164200,1342390260,5840,5840,5840,5840,0
|
|
20231122,164100,1342390260,5840,5840,5840,5840,0
|
|
20231122,164000,1342390260,5840,5840,5840,5840,0
|
|
20231122,163900,1342390260,5840,5840,5840,5840,0
|
|
20231122,163800,1342390260,5840,5840,5840,5840,0
|
|
20231122,163700,1342390260,5840,5840,5840,5840,2155
|
|
20231122,163600,1342390260,5840,5840,5840,5840,0
|
|
20231122,163500,1342390260,5840,5840,5840,5840,0
|
|
20231122,163400,1342390260,5840,5840,5840,5840,0
|
|
20231122,163300,1342390260,5840,5840,5840,5840,0
|
|
20231122,163200,1342390260,5840,5840,5840,5840,0
|
|
20231122,163100,1342390260,5840,5840,5840,5840,0
|
|
20231122,163000,1342390260,5840,5840,5840,5840,0
|
|
20231122,162900,1342390260,5840,5840,5840,5840,0
|
|
20231122,162800,1342390260,5840,5840,5840,5840,0
|
|
20231122,162700,1342390260,5840,5840,5840,5840,0
|
|
20231122,162600,1342390260,5840,5840,5840,5840,0
|
|
20231122,162500,1342390260,5840,5840,5840,5840,0
|
|
20231122,162400,1342390260,5840,5840,5840,5840,0
|
|
20231122,162300,1342390260,5840,5840,5840,5840,0
|
|
20231122,162200,1342390260,5840,5840,5840,5840,0
|
|
20231122,162100,1342390260,5840,5840,5840,5840,0
|
|
20231122,162000,1342390260,5840,5840,5840,5840,0
|
|
20231122,161900,1342390260,5840,5840,5840,5840,0
|
|
20231122,161800,1342390260,5840,5840,5840,5840,0
|
|
20231122,161700,1342390260,5840,5840,5840,5840,0
|
|
20231122,161600,1342390260,5840,5840,5840,5840,0
|
|
20231122,161500,1342390260,5840,5840,5840,5840,0
|
|
20231122,161400,1342390260,5840,5840,5840,5840,0
|
|
20231122,161300,1342390260,5840,5840,5840,5840,0
|
|
20231122,161200,1342390260,5840,5840,5840,5840,0
|
|
20231122,161100,1342390260,5840,5840,5840,5840,0
|
|
20231122,161000,1342390260,5840,5840,5840,5840,0
|
|
20231122,160900,1342390260,5840,5840,5840,5840,0
|
|
20231122,160800,1342390260,5840,5840,5840,5840,0
|
|
20231122,160700,1342390260,5840,5840,5840,5840,2155
|
|
20231122,160600,1342390260,5840,5840,5840,5840,0
|
|
20231122,160500,1342390260,5840,5840,5840,5840,0
|
|
20231122,160400,1342390260,5840,5840,5840,5840,0
|
|
20231122,160300,1342390260,5840,5840,5840,5840,0
|
|
20231122,160200,1342390260,5840,5840,5840,5840,0
|
|
20231122,160100,1342390260,5840,5840,5840,5840,0
|
|
20231122,160000,1342390260,5840,5840,5840,5840,0
|
|
20231122,155900,1342390260,5840,5840,5840,5840,0
|
|
20231122,155800,1342390260,5840,5840,5840,5840,0
|
|
20231122,155700,1342390260,5840,5840,5840,5840,0
|
|
20231122,155600,1342390260,5840,5840,5840,5840,0
|
|
20231122,155500,1342390260,5840,5840,5840,5840,0
|
|
20231122,155400,1342390260,5840,5840,5840,5840,0
|
|
20231122,155300,1342390260,5840,5840,5840,5840,0
|
|
20231122,155200,1342390260,5840,5840,5840,5840,0
|
|
20231122,155100,1342390260,5840,5840,5840,5840,0
|
|
20231122,155000,1342390260,5840,5840,5840,5840,0
|
|
20231122,154900,1342390260,5840,5840,5840,5840,0
|
|
20231122,154800,1342390260,5840,5840,5840,5840,0
|
|
20231122,154700,1342390260,5840,5840,5840,5840,0
|
|
20231122,154600,1342390260,5840,5840,5840,5840,0
|
|
20231122,154500,1342390260,5840,5840,5840,5840,0
|
|
20231122,154400,1342390260,5840,5840,5840,5840,0
|
|
20231122,154300,1342390260,5840,5840,5840,5840,0
|
|
20231122,154200,1342390260,5840,5840,5840,5840,0
|
|
20231122,154100,1342390260,5840,5840,5840,5840,0
|
|
20231122,154000,1342390260,5840,5840,5840,5840,0
|
|
20231122,153900,1342390260,5840,5840,5840,5840,0
|
|
20231122,153800,1342390260,5840,5840,5840,5840,0
|
|
20231122,153700,1342390260,5840,5840,5840,5840,2155
|
|
20231122,153600,1342390260,5840,5840,5840,5840,0
|
|
20231122,153500,1342390260,5840,5840,5840,5840,0
|
|
20231122,153400,1342390260,5840,5840,5840,5840,0
|
|
20231122,153300,1342390260,5840,5840,5840,5840,0
|
|
20231122,153200,1342390260,5840,5840,5840,5840,0
|
|
20231122,153100,1342390260,5840,5840,5840,5840,0
|
|
20231122,153000,1342390260,5840,5840,5840,5840,2155
|
|
20231122,152900,1329805060,5830,5830,5830,5830,0
|
|
20231122,152800,1329805060,5830,5830,5830,5830,0
|
|
20231122,152700,1329805060,5830,5830,5830,5830,0
|
|
20231122,152600,1329805060,5830,5830,5830,5830,0
|
|
20231122,152500,1329805060,5830,5830,5830,5830,0
|
|
20231122,152400,1329805060,5830,5830,5830,5830,0
|
|
20231122,152300,1329805060,5830,5830,5830,5830,0
|
|
20231122,152200,1329805060,5830,5830,5830,5830,0
|
|
20231122,152100,1329805060,5830,5830,5830,5830,0
|
|
20231122,152000,1329805060,5830,5830,5830,5830,0
|
|
20231122,151900,1329805060,5830,5830,5830,5820,1892
|
|
20231122,151800,1318783930,5840,5840,5840,5830,112
|
|
20231122,151700,1318130950,5840,5830,5840,5830,40
|
|
20231122,151600,1317897740,5830,5840,5840,5830,254
|
|
20231122,151500,1316416720,5840,5830,5840,5830,20
|
|
20231122,151400,1316300020,5840,5840,5840,5840,146
|
|
20231122,151300,1315447380,5840,5840,5840,5840,377
|
|
20231122,151200,1313245700,5860,5850,5860,5850,3976
|
|
20231122,151100,1289985100,5860,5860,5860,5860,36
|
|
20231122,151000,1289774140,5850,5850,5850,5850,22
|
|
20231122,150900,1289645440,5850,5850,5850,5850,53
|
|
20231122,150800,1289335390,5860,5860,5860,5850,31
|
|
20231122,150700,1289154010,5860,5860,5860,5860,13
|
|
20231122,150600,1289077830,5860,5860,5860,5860,28
|
|
20231122,150500,1288913750,5860,5860,5860,5860,331
|
|
20231122,150400,1286974090,5860,5860,5860,5860,1564
|
|
20231122,150300,1277809050,5860,5870,5870,5860,3034
|
|
20231122,150200,1260014220,5880,5880,5880,5880,0
|
|
20231122,150100,1260014220,5880,5880,5880,5880,0
|
|
20231122,150000,1260014220,5880,5870,5880,5870,4
|
|
20231122,145900,1259990730,5880,5880,5880,5880,167
|
|
20231122,145800,1259008770,5880,5880,5880,5880,4
|
|
20231122,145700,1258985250,5870,5870,5870,5870,100
|
|
20231122,145600,1258398250,5870,5870,5870,5870,0
|
|
20231122,145500,1258398250,5870,5870,5870,5870,40
|
|
20231122,145400,1258163450,5870,5870,5870,5870,20
|
|
20231122,145300,1258046050,5880,5880,5880,5880,157
|
|
20231122,145200,1257122890,5880,5880,5880,5880,343
|
|
20231122,145100,1255106050,5880,5880,5880,5880,841
|
|
20231122,145000,1250160970,5880,5890,5890,5880,179
|
|
20231122,144900,1249107590,5890,5890,5890,5890,1
|
|
20231122,144800,1249101700,5880,5880,5880,5880,0
|
|
20231122,144700,1249101700,5880,5880,5880,5880,100
|
|
20231122,144600,1248513700,5880,5890,5890,5880,442
|
|
20231122,144500,1245912890,5890,5890,5890,5890,1051
|
|
20231122,144400,1239722500,5890,5890,5890,5890,601
|
|
20231122,144300,1236182610,5880,5880,5880,5880,120
|
|
20231122,144200,1235477010,5870,5870,5870,5870,3
|
|
20231122,144100,1235459400,5870,5870,5870,5870,0
|
|
20231122,144000,1235459400,5870,5880,5880,5870,18
|
|
20231122,143900,1235353730,5870,5880,5880,5870,4
|
|
20231122,143800,1235330220,5880,5870,5880,5870,129
|
|
20231122,143700,1234572680,5880,5880,5880,5880,1
|
|
20231122,143600,1234566800,5880,5890,5900,5880,701
|
|
20231122,143500,1230434070,5870,5870,5870,5870,3
|
|
20231122,143400,1230416460,5870,5870,5870,5870,0
|
|
20231122,143300,1230416460,5870,5870,5870,5870,2
|
|
20231122,143200,1230404720,5860,5870,5870,5860,170
|
|
20231122,143100,1229408510,5870,5880,5880,5870,1531
|
|
20231122,143000,1220416180,5880,5880,5880,5880,11
|
|
20231122,142900,1220351500,5890,5890,5890,5890,1
|
|
20231122,142800,1220345610,5880,5880,5880,5880,210
|
|
20231122,142700,1219110810,5880,5880,5880,5880,173
|
|
20231122,142600,1218093570,5890,5890,5890,5890,16
|
|
20231122,142500,1217999330,5890,5890,5890,5890,0
|
|
20231122,142400,1217999330,5890,5890,5890,5890,176
|
|
20231122,142300,1216962690,5890,5880,5890,5880,202
|
|
20231122,142200,1215774910,5890,5880,5890,5880,501
|
|
20231122,142100,1212829020,5880,5880,5880,5880,557
|
|
20231122,142000,1209553860,5880,5880,5880,5880,1443
|
|
20231122,141900,1201069020,5880,5880,5880,5880,1000
|
|
20231122,141800,1195189020,5880,5880,5880,5880,600
|
|
20231122,141700,1191661020,5880,5880,5880,5880,312
|
|
20231122,141600,1189826460,5880,5890,5890,5880,75
|
|
20231122,141500,1189385310,5890,5890,5890,5890,1
|
|
20231122,141400,1189379420,5890,5890,5890,5890,288
|
|
20231122,141300,1187683100,5890,5890,5890,5890,0
|
|
20231122,141200,1187683100,5890,5890,5890,5890,0
|
|
20231122,141100,1187683100,5890,5880,5890,5880,171
|
|
20231122,141000,1186675920,5870,5880,5880,5870,388
|
|
20231122,140900,1184396290,5880,5880,5880,5880,200
|
|
20231122,140800,1183220290,5880,5870,5880,5860,325
|
|
20231122,140700,1181315330,5870,5870,5870,5870,320
|
|
20231122,140600,1179436930,5870,5870,5870,5870,0
|
|
20231122,140500,1179436930,5870,5870,5870,5870,200
|
|
20231122,140400,1178262930,5870,5870,5880,5870,632
|
|
20231122,140300,1174553060,5870,5870,5870,5870,0
|
|
20231122,140200,1174553060,5870,5870,5870,5870,0
|
|
20231122,140100,1174553060,5870,5870,5870,5870,0
|
|
20231122,140000,1174553060,5870,5880,5880,5870,13
|
|
20231122,135900,1174476740,5870,5870,5870,5870,30
|
|
20231122,135800,1174300640,5880,5890,5890,5880,175
|
|
20231122,135700,1173271490,5890,5890,5890,5890,2
|
|
20231122,135600,1173259710,5880,5890,5890,5880,120
|
|
20231122,135500,1172554080,5880,5880,5880,5880,23
|
|
20231122,135400,1172418840,5890,5890,5890,5890,150
|
|
20231122,135300,1171535340,5890,5880,5890,5880,2
|
|
20231122,135200,1171523570,5880,5890,5890,5880,1279
|
|
20231122,135100,1164002910,5890,5890,5890,5890,8
|
|
20231122,135000,1163955790,5890,5890,5890,5890,11
|
|
20231122,134900,1163891000,5890,5890,5890,5890,102
|
|
20231122,134800,1163290220,5880,5880,5880,5880,0
|
|
20231122,134700,1163290220,5880,5880,5880,5880,0
|
|
20231122,134600,1163290220,5880,5880,5890,5880,189
|
|
20231122,134500,1162178730,5890,5890,5890,5890,200
|
|
20231122,134400,1161000730,5890,5890,5900,5890,1475
|
|
20231122,134300,1152312950,5900,5900,5900,5900,0
|
|
20231122,134200,1152312950,5900,5900,5900,5900,9
|
|
20231122,134100,1152259850,5900,5900,5900,5900,71
|
|
20231122,134000,1151840950,5900,5900,5900,5900,1000
|
|
20231122,133900,1145940950,5910,5910,5910,5910,229
|
|
20231122,133800,1144587560,5910,5910,5910,5910,833
|
|
20231122,133700,1139664530,5910,5910,5910,5910,16
|
|
20231122,133600,1139569970,5910,5900,5910,5900,52
|
|
20231122,133500,1139262770,5900,5900,5900,5900,613
|
|
20231122,133400,1135646070,5900,5900,5900,5900,3
|
|
20231122,133300,1135628370,5910,5910,5910,5910,0
|
|
20231122,133200,1135628370,5910,5910,5910,5910,2
|
|
20231122,133100,1135616550,5910,5910,5910,5910,8
|
|
20231122,133000,1135569270,5900,5900,5900,5900,11
|
|
20231122,132900,1135504370,5920,5900,5920,5900,4
|
|
20231122,132800,1135480750,5900,5920,5920,5900,9
|
|
20231122,132700,1135427490,5920,5920,5920,5920,3
|
|
20231122,132600,1135409730,5920,5920,5920,5920,44
|
|
20231122,132500,1135149250,5920,5920,5920,5920,155
|
|
20231122,132400,1134231650,5920,5910,5920,5910,17
|
|
20231122,132300,1134131170,5910,5910,5910,5910,998
|
|
20231122,132200,1128232990,5910,5910,5910,5910,300
|
|
20231122,132100,1126459990,5920,5920,5920,5920,74
|
|
20231122,132000,1126021910,5910,5910,5920,5910,629
|
|
20231122,131900,1122298380,5900,5900,5900,5900,1214
|
|
20231122,131800,1115135780,5900,5890,5900,5890,333
|
|
20231122,131700,1113174370,5890,5900,5900,5890,134
|
|
20231122,131600,1112385080,5890,5890,5890,5890,50
|
|
20231122,131500,1112090580,5890,5890,5890,5890,3
|
|
20231122,131400,1112072910,5890,5900,5900,5890,2
|
|
20231122,131300,1112061120,5890,5900,5900,5890,399
|
|
20231122,131200,1109710020,5900,5900,5900,5900,23
|
|
20231122,131100,1109574320,5900,5900,5900,5900,4193
|
|
20231122,131000,1084835620,5890,5910,5910,5890,1044
|
|
20231122,130900,1078676440,5900,5900,5900,5900,1
|
|
20231122,130800,1078670540,5910,5890,5910,5890,22
|
|
20231122,130700,1078540890,5890,5900,5900,5890,55
|
|
20231122,130600,1078216720,5900,5900,5900,5900,2
|
|
20231122,130500,1078204920,5890,5890,5890,5890,69
|
|
20231122,130400,1077798510,5890,5890,5890,5890,0
|
|
20231122,130300,1077798510,5890,5920,5920,5890,124
|
|
20231122,130200,1077066570,5920,5890,5920,5890,3128
|
|
20231122,130100,1058575500,5900,5900,5900,5900,100
|
|
20231122,130000,1057985500,5870,5900,5900,5870,19096
|
|
20231122,125900,945319460,5900,5890,5900,5890,4000
|
|
20231122,125800,921721170,5900,5900,5900,5900,0
|
|
20231122,125700,921721170,5900,5890,5900,5890,220
|
|
20231122,125600,920424570,5890,5890,5890,5890,68
|
|
20231122,125500,920024050,5890,5890,5890,5890,84
|
|
20231122,125400,919529290,5890,5890,5890,5890,401
|
|
20231122,125300,917167400,5890,5860,5890,5860,4473
|
|
20231122,125200,890829130,5860,5860,5860,5860,0
|
|
20231122,125100,890829130,5860,5880,5880,5860,310
|
|
20231122,125000,889012330,5880,5880,5880,5880,3
|
|
20231122,124900,888994690,5860,5860,5860,5860,0
|
|
20231122,124800,888994690,5860,5860,5860,5860,1055
|
|
20231122,124700,882812390,5860,5870,5870,5860,3009
|
|
20231122,124600,865179040,5880,5880,5880,5880,26
|
|
20231122,124500,865026160,5880,5880,5880,5880,0
|
|
20231122,124400,865026160,5880,5880,5880,5880,0
|
|
20231122,124300,865026160,5880,5870,5880,5860,160
|
|
20231122,124200,864088460,5880,5870,5880,5860,1771
|
|
20231122,124100,853692220,5880,5880,5880,5880,1
|
|
20231122,124000,853686340,5880,5880,5880,5880,0
|
|
20231122,123900,853686340,5880,5880,5880,5880,17
|
|
20231122,123800,853586380,5870,5870,5880,5870,61
|
|
20231122,123700,853228250,5860,5860,5860,5860,0
|
|
20231122,123600,853228250,5860,5860,5860,5860,3
|
|
20231122,123500,853210670,5850,5860,5860,5850,1001
|
|
20231122,123400,847347750,5860,5870,5880,5860,2000
|
|
20231122,123300,835608480,5870,5870,5870,5870,69
|
|
20231122,123200,835203450,5870,5880,5880,5870,637
|
|
20231122,123100,831460420,5880,5880,5880,5880,120
|
|
20231122,123000,830754820,5880,5880,5880,5880,12
|
|
20231122,122900,830684260,5880,5880,5880,5880,0
|
|
20231122,122800,830684260,5880,5890,5890,5880,91
|
|
20231122,122700,830149170,5890,5890,5890,5890,17
|
|
20231122,122600,830049040,5890,5880,5890,5880,3
|
|
20231122,122500,830031380,5870,5870,5870,5870,0
|
|
20231122,122400,830031380,5870,5870,5890,5870,107
|
|
20231122,122300,829402500,5880,5880,5880,5880,334
|
|
20231122,122200,827438580,5890,5890,5890,5890,50
|
|
20231122,122100,827144080,5890,5890,5890,5890,0
|
|
20231122,122000,827144080,5890,5890,5890,5890,0
|
|
20231122,121900,827144080,5890,5890,5890,5890,6
|
|
20231122,121800,827108740,5890,5900,5900,5890,672
|
|
20231122,121700,823150640,5900,5900,5900,5890,802
|
|
20231122,121600,818418920,5910,5910,5910,5910,646
|
|
20231122,121500,814601060,5910,5910,5910,5910,2
|
|
20231122,121400,814589240,5920,5920,5920,5910,301
|
|
20231122,121300,812809320,5920,5910,5920,5910,6
|
|
20231122,121200,812773850,5920,5920,5920,5920,1
|
|
20231122,121100,812767930,5900,5900,5900,5900,0
|
|
20231122,121000,812767930,5900,5900,5900,5900,0
|
|
20231122,120900,812767930,5900,5900,5900,5900,13
|
|
20231122,120800,812691230,5900,5900,5900,5900,870
|
|
20231122,120700,807558230,5900,5900,5900,5900,237
|
|
20231122,120600,806159930,5900,5930,5930,5900,2177
|
|
20231122,120500,793310400,5920,5910,5930,5910,5681
|
|
20231122,120400,759667610,5910,5910,5910,5910,599
|
|
20231122,120300,756127520,5900,5900,5910,5900,459
|
|
20231122,120200,753415430,5900,5900,5900,5900,2547
|
|
20231122,120100,738388130,5890,5900,5900,5890,20
|
|
20231122,120000,738270300,5870,5880,5900,5860,1227
|
|
20231122,115900,731076080,5890,5890,5900,5890,1739
|
|
20231122,115800,720833150,5890,5880,5890,5880,211
|
|
20231122,115700,719592270,5880,5890,5890,5880,369
|
|
20231122,115600,717422530,5880,5890,5890,5880,337
|
|
20231122,115500,715440580,5890,5900,5920,5890,3974
|
|
20231122,115400,692009280,5910,5910,5910,5910,1828
|
|
20231122,115300,681205800,5910,5910,5910,5910,342
|
|
20231122,115200,679184580,5910,5910,5910,5900,532
|
|
20231122,115100,676040510,5900,5920,5920,5900,2915
|
|
20231122,115000,658785520,5930,5920,5930,5920,182
|
|
20231122,114900,657707520,5930,5920,5930,5920,2959
|
|
20231122,114800,640174240,5920,5920,5920,5920,3741
|
|
20231122,114700,618027520,5920,5910,5920,5910,1453
|
|
20231122,114600,609426140,5910,5910,5920,5910,1389
|
|
20231122,114500,601215280,5920,5920,5920,5920,1833
|
|
20231122,114400,590363920,5920,5940,5940,5920,476
|
|
20231122,114300,587542010,5940,5900,5940,5900,1862
|
|
20231122,114200,576506030,5900,5900,5910,5900,743
|
|
20231122,114100,572117230,5900,5920,5920,5900,1736
|
|
20231122,114000,561861840,5920,5900,5930,5900,439
|
|
20231122,113900,559263350,5900,5900,5930,5900,5897
|
|
20231122,113800,524338810,5910,5910,5910,5900,1112
|
|
20231122,113700,517772990,5920,5910,5920,5890,2674
|
|
20231122,113600,501968290,5900,5900,5920,5880,2607
|
|
20231122,113500,486558830,5880,5880,5910,5870,6857
|
|
20231122,113400,446123730,5880,5850,5880,5850,5283
|
|
20231122,113300,415166700,5840,5840,5850,5840,115
|
|
20231122,113200,414494590,5840,5840,5850,5840,96
|
|
20231122,113100,413933670,5840,5840,5850,5840,9
|
|
20231122,113000,413881100,5850,5850,5850,5840,66
|
|
20231122,112900,413495120,5840,5840,5840,5840,45
|
|
20231122,112800,413232320,5840,5840,5840,5840,170
|
|
20231122,112700,412239520,5840,5840,5840,5840,872
|
|
20231122,112600,407147040,5840,5840,5840,5840,216
|
|
20231122,112500,405885600,5840,5840,5850,5830,867
|
|
20231122,112400,400822460,5840,5840,5840,5840,410
|
|
20231122,112300,398428060,5840,5840,5850,5840,1155
|
|
20231122,112200,391682450,5840,5830,5840,5830,3595
|
|
20231122,112100,370712970,5830,5830,5830,5830,0
|
|
20231122,112000,370712970,5830,5830,5830,5830,3
|
|
20231122,111900,370695480,5830,5830,5830,5830,159
|
|
20231122,111800,369768510,5830,5830,5830,5830,314
|
|
20231122,111700,367937890,5830,5830,5840,5830,516
|
|
20231122,111600,364926410,5830,5830,5840,5830,2186
|
|
20231122,111500,352181970,5830,5830,5830,5830,16
|
|
20231122,111400,352088690,5830,5830,5830,5830,20
|
|
20231122,111300,351972090,5830,5800,5830,5800,5927
|
|
20231122,111200,317503330,5790,5790,5790,5790,456
|
|
20231122,111100,314863090,5790,5790,5790,5790,140
|
|
20231122,111000,314052490,5810,5810,5810,5810,0
|
|
20231122,110900,314052490,5810,5810,5810,5810,1
|
|
20231122,110800,314046680,5800,5800,5800,5800,10
|
|
20231122,110700,313988680,5800,5800,5800,5800,9
|
|
20231122,110600,313936480,5800,5800,5800,5800,0
|
|
20231122,110500,313936480,5800,5800,5800,5800,200
|
|
20231122,110400,312776480,5800,5800,5800,5800,0
|
|
20231122,110300,312776480,5800,5800,5810,5800,459
|
|
20231122,110200,310114270,5800,5800,5800,5800,0
|
|
20231122,110100,310114270,5800,5800,5800,5800,0
|
|
20231122,110000,310114270,5800,5810,5810,5800,1012
|
|
20231122,105900,304234670,5800,5810,5810,5800,51
|
|
20231122,105800,303938860,5800,5800,5800,5800,320
|
|
20231122,105700,302082860,5800,5800,5800,5800,1000
|
|
20231122,105600,296282860,5780,5780,5780,5780,0
|
|
20231122,105500,296282860,5780,5780,5780,5780,0
|
|
20231122,105400,296282860,5780,5790,5790,5780,178
|
|
20231122,105300,295253900,5800,5800,5800,5800,0
|
|
20231122,105200,295253900,5800,5800,5800,5800,2
|
|
20231122,105100,295242300,5800,5800,5800,5800,0
|
|
20231122,105000,295242300,5800,5800,5800,5780,40
|
|
20231122,104900,295010380,5800,5800,5800,5800,0
|
|
20231122,104800,295010380,5800,5800,5800,5800,101
|
|
20231122,104700,294424580,5800,5800,5800,5800,0
|
|
20231122,104600,294424580,5800,5800,5800,5800,990
|
|
20231122,104500,288682580,5800,5800,5800,5800,0
|
|
20231122,104400,288682580,5800,5800,5800,5800,160
|
|
20231122,104300,287754580,5800,5800,5800,5800,1
|
|
20231122,104200,287748780,5770,5800,5800,5770,454
|
|
20231122,104100,285126360,5800,5800,5800,5800,0
|
|
20231122,104000,285126360,5800,5800,5800,5800,2
|
|
20231122,103900,285114760,5800,5780,5800,5780,327
|
|
20231122,103800,283221540,5790,5780,5790,5780,81
|
|
20231122,103700,282752560,5790,5790,5790,5790,100
|
|
20231122,103600,282173560,5790,5790,5790,5790,46
|
|
20231122,103500,281907220,5800,5800,5800,5800,0
|
|
20231122,103400,281907220,5800,5800,5800,5800,0
|
|
20231122,103300,281907220,5800,5800,5800,5800,200
|
|
20231122,103200,280747220,5800,5800,5800,5800,24
|
|
20231122,103100,280608020,5800,5800,5800,5800,1
|
|
20231122,103000,280602220,5770,5800,5800,5770,74
|
|
20231122,102900,280173530,5800,5800,5800,5800,0
|
|
20231122,102800,280173530,5800,5770,5800,5770,7
|
|
20231122,102700,280133110,5770,5770,5770,5770,4
|
|
20231122,102600,280110030,5770,5790,5790,5770,20
|
|
20231122,102500,279994270,5790,5800,5800,5790,98
|
|
20231122,102400,279426170,5800,5800,5800,5800,0
|
|
20231122,102300,279426170,5800,5800,5800,5800,200
|
|
20231122,102200,278266170,5800,5800,5800,5800,10
|
|
20231122,102100,278208170,5800,5800,5800,5800,20
|
|
20231122,102000,278092170,5800,5810,5820,5800,1162
|
|
20231122,101900,271341140,5800,5800,5800,5800,50
|
|
20231122,101800,271051140,5810,5820,5820,5810,12
|
|
20231122,101700,270981410,5820,5820,5820,5820,15
|
|
20231122,101600,270894110,5820,5810,5820,5810,2152
|
|
20231122,101500,258379530,5810,5800,5810,5800,2554
|
|
20231122,101400,243564170,5790,5780,5790,5770,3941
|
|
20231122,101300,220815280,5770,5770,5770,5770,0
|
|
20231122,101200,220815280,5770,5770,5770,5770,300
|
|
20231122,101100,219084280,5770,5770,5770,5770,95
|
|
20231122,101000,218536130,5750,5760,5790,5750,1501
|
|
20231122,100900,209893820,5760,5770,5770,5760,1776
|
|
20231122,100800,199654910,5780,5780,5780,5780,0
|
|
20231122,100700,199654910,5780,5790,5790,5780,201
|
|
20231122,100600,198491130,5790,5790,5790,5790,517
|
|
20231122,100500,195497700,5790,5790,5790,5790,0
|
|
20231122,100400,195497700,5790,5790,5790,5770,71
|
|
20231122,100300,195086650,5790,5790,5790,5790,2
|
|
20231122,100200,195075070,5800,5800,5800,5800,58
|
|
20231122,100100,194738670,5800,5790,5800,5790,450
|
|
20231122,100000,192132670,5790,5790,5790,5790,16
|
|
20231122,095900,192040030,5790,5790,5790,5790,45
|
|
20231122,095800,191779480,5800,5800,5800,5800,1
|
|
20231122,095700,191773680,5800,5800,5800,5800,166
|
|
20231122,095600,190810880,5810,5800,5810,5800,103
|
|
20231122,095500,190212620,5800,5790,5800,5790,1300
|
|
20231122,095400,182672860,5800,5800,5800,5800,0
|
|
20231122,095300,182672860,5800,5800,5800,5800,35
|
|
20231122,095200,182469860,5800,5800,5800,5800,0
|
|
20231122,095100,182469860,5800,5800,5800,5800,0
|
|
20231122,095000,182469860,5800,5790,5800,5770,181
|
|
20231122,094900,181420310,5770,5780,5800,5770,1068
|
|
20231122,094800,175250470,5790,5790,5790,5790,1
|
|
20231122,094700,175244680,5800,5800,5800,5800,0
|
|
20231122,094600,175244680,5800,5800,5800,5800,2017
|
|
20231122,094500,163546080,5800,5780,5800,5780,11
|
|
20231122,094400,163482480,5790,5790,5790,5790,1264
|
|
20231122,094300,156163920,5800,5800,5800,5800,0
|
|
20231122,094200,156163920,5800,5800,5800,5800,448
|
|
20231122,094100,153565520,5810,5810,5810,5810,17
|
|
20231122,094000,153466750,5810,5810,5810,5810,0
|
|
20231122,093900,153466750,5810,5810,5810,5810,76
|
|
20231122,093800,153025190,5820,5820,5820,5820,13
|
|
20231122,093700,152949530,5800,5800,5810,5800,112
|
|
20231122,093600,152299430,5810,5800,5810,5800,1741
|
|
20231122,093500,142184650,5800,5800,5800,5800,1
|
|
20231122,093400,142178850,5800,5800,5800,5800,1314
|
|
20231122,093300,134557650,5800,5800,5800,5800,16
|
|
20231122,093200,134464850,5800,5800,5800,5800,498
|
|
20231122,093100,131576450,5810,5810,5810,5810,9
|
|
20231122,093000,131524160,5810,5810,5810,5810,0
|
|
20231122,092900,131524160,5810,5820,5820,5810,537
|
|
20231122,092800,128403700,5820,5820,5820,5810,153
|
|
20231122,092700,127513440,5830,5820,5830,5810,872
|
|
20231122,092600,122438530,5810,5800,5810,5800,928
|
|
20231122,092500,117047850,5800,5810,5810,5800,278
|
|
20231122,092400,115433680,5810,5810,5810,5810,20
|
|
20231122,092300,115317480,5810,5810,5810,5810,0
|
|
20231122,092200,115317480,5810,5800,5810,5790,494
|
|
20231122,092100,112452440,5810,5810,5810,5810,0
|
|
20231122,092000,112452440,5810,5810,5810,5810,202
|
|
20231122,091900,111278820,5810,5810,5820,5810,1170
|
|
20231122,091800,104473140,5810,5810,5810,5810,194
|
|
20231122,091700,103346000,5820,5830,5830,5820,1303
|
|
20231122,091600,95756510,5830,5820,5830,5820,221
|
|
20231122,091500,94468420,5820,5820,5830,5820,2252
|
|
20231122,091400,81359320,5820,5790,5820,5790,2168
|
|
20231122,091300,68753830,5800,5790,5800,5790,92
|
|
20231122,091200,68220540,5790,5780,5790,5780,432
|
|
20231122,091100,65723570,5780,5780,5780,5780,202
|
|
20231122,091000,64556010,5770,5780,5780,5770,281
|
|
20231122,090900,62931840,5780,5780,5780,5780,95
|
|
20231122,090800,62382740,5780,5780,5780,5780,4
|
|
20231122,090700,62359620,5780,5800,5800,5780,83
|
|
20231122,090600,61879560,5800,5790,5800,5790,122
|
|
20231122,090500,61173080,5790,5780,5790,5780,40
|
|
20231122,090400,60941750,5760,5760,5760,5760,1107
|
|
20231122,090300,54565430,5760,5760,5760,5760,1874
|
|
20231122,090200,43771190,5750,5750,5790,5750,4049
|
|
20231122,090100,20392030,5750,5750,5750,5750,0
|
|
20231122,090000,20392030,5750,5820,5820,5750,3496
|