646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194300,1130647760,5240,5240,5240,5240,9663
|
|
20231122,194200,1130647760,5240,5240,5240,5240,0
|
|
20231122,194100,1130647760,5240,5240,5240,5240,0
|
|
20231122,194000,1130647760,5240,5240,5240,5240,0
|
|
20231122,193900,1130647760,5240,5240,5240,5240,0
|
|
20231122,193800,1130647760,5240,5240,5240,5240,0
|
|
20231122,193700,1130647760,5240,5240,5240,5240,0
|
|
20231122,193600,1130647760,5240,5240,5240,5240,0
|
|
20231122,193500,1130647760,5240,5240,5240,5240,0
|
|
20231122,193400,1130647760,5240,5240,5240,5240,0
|
|
20231122,193300,1130647760,5240,5240,5240,5240,0
|
|
20231122,193200,1130647760,5240,5240,5240,5240,0
|
|
20231122,193100,1130647760,5240,5240,5240,5240,0
|
|
20231122,193000,1130647760,5240,5240,5240,5240,0
|
|
20231122,192900,1130647760,5240,5240,5240,5240,0
|
|
20231122,192800,1130647760,5240,5240,5240,5240,0
|
|
20231122,192700,1130647760,5240,5240,5240,5240,0
|
|
20231122,192600,1130647760,5240,5240,5240,5240,0
|
|
20231122,192500,1130647760,5240,5240,5240,5240,0
|
|
20231122,192400,1130647760,5240,5240,5240,5240,0
|
|
20231122,192300,1130647760,5240,5240,5240,5240,0
|
|
20231122,192200,1130647760,5240,5240,5240,5240,0
|
|
20231122,192100,1130647760,5240,5240,5240,5240,0
|
|
20231122,192000,1130647760,5240,5240,5240,5240,0
|
|
20231122,191900,1130647760,5240,5240,5240,5240,0
|
|
20231122,191800,1130647760,5240,5240,5240,5240,0
|
|
20231122,191700,1130647760,5240,5240,5240,5240,0
|
|
20231122,191600,1130647760,5240,5240,5240,5240,0
|
|
20231122,191500,1130647760,5240,5240,5240,5240,0
|
|
20231122,191400,1130647760,5240,5240,5240,5240,0
|
|
20231122,191300,1130647760,5240,5240,5240,5240,9663
|
|
20231122,191200,1130647760,5240,5240,5240,5240,0
|
|
20231122,191100,1130647760,5240,5240,5240,5240,0
|
|
20231122,191000,1130647760,5240,5240,5240,5240,0
|
|
20231122,190900,1130647760,5240,5240,5240,5240,0
|
|
20231122,190800,1130647760,5240,5240,5240,5240,0
|
|
20231122,190700,1130647760,5240,5240,5240,5240,0
|
|
20231122,190600,1130647760,5240,5240,5240,5240,0
|
|
20231122,190500,1130647760,5240,5240,5240,5240,0
|
|
20231122,190400,1130647760,5240,5240,5240,5240,0
|
|
20231122,190300,1130647760,5240,5240,5240,5240,0
|
|
20231122,190200,1130647760,5240,5240,5240,5240,0
|
|
20231122,190100,1130647760,5240,5240,5240,5240,0
|
|
20231122,190000,1130647760,5240,5240,5240,5240,0
|
|
20231122,185900,1130647760,5240,5240,5240,5240,0
|
|
20231122,185800,1130647760,5240,5240,5240,5240,0
|
|
20231122,185700,1130647760,5240,5240,5240,5240,0
|
|
20231122,185600,1130647760,5240,5240,5240,5240,0
|
|
20231122,185500,1130647760,5240,5240,5240,5240,0
|
|
20231122,185400,1130647760,5240,5240,5240,5240,0
|
|
20231122,185300,1130647760,5240,5240,5240,5240,0
|
|
20231122,185200,1130647760,5240,5240,5240,5240,0
|
|
20231122,185100,1130647760,5240,5240,5240,5240,0
|
|
20231122,185000,1130647760,5240,5240,5240,5240,0
|
|
20231122,184900,1130647760,5240,5240,5240,5240,0
|
|
20231122,184800,1130647760,5240,5240,5240,5240,0
|
|
20231122,184700,1130647760,5240,5240,5240,5240,0
|
|
20231122,184600,1130647760,5240,5240,5240,5240,0
|
|
20231122,184500,1130647760,5240,5240,5240,5240,0
|
|
20231122,184400,1130647760,5240,5240,5240,5240,0
|
|
20231122,184300,1130647760,5240,5240,5240,5240,9663
|
|
20231122,184200,1130647760,5240,5240,5240,5240,0
|
|
20231122,184100,1130647760,5240,5240,5240,5240,0
|
|
20231122,184000,1130647760,5240,5240,5240,5240,0
|
|
20231122,183900,1130647760,5240,5240,5240,5240,0
|
|
20231122,183800,1130647760,5240,5240,5240,5240,0
|
|
20231122,183700,1130647760,5240,5240,5240,5240,0
|
|
20231122,183600,1130647760,5240,5240,5240,5240,0
|
|
20231122,183500,1130647760,5240,5240,5240,5240,0
|
|
20231122,183400,1130647760,5240,5240,5240,5240,0
|
|
20231122,183300,1130647760,5240,5240,5240,5240,0
|
|
20231122,183200,1130647760,5240,5240,5240,5240,0
|
|
20231122,183100,1130647760,5240,5240,5240,5240,0
|
|
20231122,183000,1130647760,5240,5240,5240,5240,0
|
|
20231122,182900,1130647760,5240,5240,5240,5240,0
|
|
20231122,182800,1130647760,5240,5240,5240,5240,0
|
|
20231122,182700,1130647760,5240,5240,5240,5240,0
|
|
20231122,182600,1130647760,5240,5240,5240,5240,0
|
|
20231122,182500,1130647760,5240,5240,5240,5240,0
|
|
20231122,182400,1130647760,5240,5240,5240,5240,0
|
|
20231122,182300,1130647760,5240,5240,5240,5240,0
|
|
20231122,182200,1130647760,5240,5240,5240,5240,0
|
|
20231122,182100,1130647760,5240,5240,5240,5240,0
|
|
20231122,182000,1130647760,5240,5240,5240,5240,0
|
|
20231122,181900,1130647760,5240,5240,5240,5240,0
|
|
20231122,181800,1130647760,5240,5240,5240,5240,0
|
|
20231122,181700,1130647760,5240,5240,5240,5240,0
|
|
20231122,181600,1130647760,5240,5240,5240,5240,0
|
|
20231122,181500,1130647760,5240,5240,5240,5240,0
|
|
20231122,181400,1130647760,5240,5240,5240,5240,0
|
|
20231122,181300,1130647760,5240,5240,5240,5240,9663
|
|
20231122,181200,1130647760,5240,5240,5240,5240,0
|
|
20231122,181100,1130647760,5240,5240,5240,5240,0
|
|
20231122,181000,1130647760,5240,5240,5240,5240,0
|
|
20231122,180900,1130647760,5240,5240,5240,5240,0
|
|
20231122,180800,1130647760,5240,5240,5240,5240,0
|
|
20231122,180700,1130647760,5240,5240,5240,5240,0
|
|
20231122,180600,1130647760,5240,5240,5240,5240,0
|
|
20231122,180500,1130647760,5240,5240,5240,5240,0
|
|
20231122,180400,1130647760,5240,5240,5240,5240,0
|
|
20231122,180300,1130647760,5240,5240,5240,5240,0
|
|
20231122,180200,1130647760,5240,5240,5240,5240,0
|
|
20231122,180100,1130647760,5240,5240,5240,5240,0
|
|
20231122,180000,1130647760,5240,5240,5240,5240,0
|
|
20231122,175900,1130647760,5240,5240,5240,5240,0
|
|
20231122,175800,1130647760,5240,5240,5240,5240,0
|
|
20231122,175700,1130647760,5240,5240,5240,5240,0
|
|
20231122,175600,1130647760,5240,5240,5240,5240,0
|
|
20231122,175500,1130647760,5240,5240,5240,5240,0
|
|
20231122,175400,1130647760,5240,5240,5240,5240,0
|
|
20231122,175300,1130647760,5240,5240,5240,5240,0
|
|
20231122,175200,1130647760,5240,5240,5240,5240,0
|
|
20231122,175100,1130647760,5240,5240,5240,5240,0
|
|
20231122,175000,1130647760,5240,5240,5240,5240,0
|
|
20231122,174900,1130647760,5240,5240,5240,5240,0
|
|
20231122,174800,1130647760,5240,5240,5240,5240,0
|
|
20231122,174700,1130647760,5240,5240,5240,5240,0
|
|
20231122,174600,1130647760,5240,5240,5240,5240,0
|
|
20231122,174500,1130647760,5240,5240,5240,5240,0
|
|
20231122,174400,1130647760,5240,5240,5240,5240,0
|
|
20231122,174300,1130647760,5240,5240,5240,5240,9663
|
|
20231122,174200,1130647760,5240,5240,5240,5240,0
|
|
20231122,174100,1130647760,5240,5240,5240,5240,0
|
|
20231122,174000,1130647760,5240,5240,5240,5240,0
|
|
20231122,173900,1130647760,5240,5240,5240,5240,0
|
|
20231122,173800,1130647760,5240,5240,5240,5240,0
|
|
20231122,173700,1130647760,5240,5240,5240,5240,0
|
|
20231122,173600,1130647760,5240,5240,5240,5240,0
|
|
20231122,173500,1130647760,5240,5240,5240,5240,0
|
|
20231122,173400,1130647760,5240,5240,5240,5240,0
|
|
20231122,173300,1130647760,5240,5240,5240,5240,0
|
|
20231122,173200,1130647760,5240,5240,5240,5240,0
|
|
20231122,173100,1130647760,5240,5240,5240,5240,0
|
|
20231122,173000,1130647760,5240,5240,5240,5240,0
|
|
20231122,172900,1130647760,5240,5240,5240,5240,0
|
|
20231122,172800,1130647760,5240,5240,5240,5240,0
|
|
20231122,172700,1130647760,5240,5240,5240,5240,0
|
|
20231122,172600,1130647760,5240,5240,5240,5240,0
|
|
20231122,172500,1130647760,5240,5240,5240,5240,0
|
|
20231122,172400,1130647760,5240,5240,5240,5240,0
|
|
20231122,172300,1130647760,5240,5240,5240,5240,0
|
|
20231122,172200,1130647760,5240,5240,5240,5240,0
|
|
20231122,172100,1130647760,5240,5240,5240,5240,0
|
|
20231122,172000,1130647760,5240,5240,5240,5240,0
|
|
20231122,171900,1130647760,5240,5240,5240,5240,0
|
|
20231122,171800,1130647760,5240,5240,5240,5240,0
|
|
20231122,171700,1130647760,5240,5240,5240,5240,0
|
|
20231122,171600,1130647760,5240,5240,5240,5240,0
|
|
20231122,171500,1130647760,5240,5240,5240,5240,0
|
|
20231122,171400,1130647760,5240,5240,5240,5240,0
|
|
20231122,171300,1130647760,5240,5240,5240,5240,9663
|
|
20231122,171200,1130647760,5240,5240,5240,5240,0
|
|
20231122,171100,1130647760,5240,5240,5240,5240,0
|
|
20231122,171000,1130647760,5240,5240,5240,5240,0
|
|
20231122,170900,1130647760,5240,5240,5240,5240,0
|
|
20231122,170800,1130647760,5240,5240,5240,5240,0
|
|
20231122,170700,1130647760,5240,5240,5240,5240,0
|
|
20231122,170600,1130647760,5240,5240,5240,5240,0
|
|
20231122,170500,1130647760,5240,5240,5240,5240,0
|
|
20231122,170400,1130647760,5240,5240,5240,5240,0
|
|
20231122,170300,1130647760,5240,5240,5240,5240,0
|
|
20231122,170200,1130647760,5240,5240,5240,5240,0
|
|
20231122,170100,1130647760,5240,5240,5240,5240,0
|
|
20231122,170000,1130647760,5240,5240,5240,5240,0
|
|
20231122,165900,1130647760,5240,5240,5240,5240,0
|
|
20231122,165800,1130647760,5240,5240,5240,5240,0
|
|
20231122,165700,1130647760,5240,5240,5240,5240,0
|
|
20231122,165600,1130647760,5240,5240,5240,5240,0
|
|
20231122,165500,1130647760,5240,5240,5240,5240,0
|
|
20231122,165400,1130647760,5240,5240,5240,5240,0
|
|
20231122,165300,1130647760,5240,5240,5240,5240,0
|
|
20231122,165200,1130647760,5240,5240,5240,5240,0
|
|
20231122,165100,1130647760,5240,5240,5240,5240,0
|
|
20231122,165000,1130647760,5240,5240,5240,5240,0
|
|
20231122,164900,1130647760,5240,5240,5240,5240,0
|
|
20231122,164800,1130647760,5240,5240,5240,5240,0
|
|
20231122,164700,1130647760,5240,5240,5240,5240,0
|
|
20231122,164600,1130647760,5240,5240,5240,5240,0
|
|
20231122,164500,1130647760,5240,5240,5240,5240,0
|
|
20231122,164400,1130647760,5240,5240,5240,5240,0
|
|
20231122,164300,1130647760,5240,5240,5240,5240,9663
|
|
20231122,164200,1130647760,5240,5240,5240,5240,0
|
|
20231122,164100,1130647760,5240,5240,5240,5240,0
|
|
20231122,164000,1130647760,5240,5240,5240,5240,0
|
|
20231122,163900,1130647760,5240,5240,5240,5240,0
|
|
20231122,163800,1130647760,5240,5240,5240,5240,0
|
|
20231122,163700,1130647760,5240,5240,5240,5240,0
|
|
20231122,163600,1130647760,5240,5240,5240,5240,0
|
|
20231122,163500,1130647760,5240,5240,5240,5240,0
|
|
20231122,163400,1130647760,5240,5240,5240,5240,0
|
|
20231122,163300,1130647760,5240,5240,5240,5240,0
|
|
20231122,163200,1130647760,5240,5240,5240,5240,0
|
|
20231122,163100,1130647760,5240,5240,5240,5240,0
|
|
20231122,163000,1130647760,5240,5240,5240,5240,0
|
|
20231122,162900,1130647760,5240,5240,5240,5240,0
|
|
20231122,162800,1130647760,5240,5240,5240,5240,0
|
|
20231122,162700,1130647760,5240,5240,5240,5240,0
|
|
20231122,162600,1130647760,5240,5240,5240,5240,0
|
|
20231122,162500,1130647760,5240,5240,5240,5240,0
|
|
20231122,162400,1130647760,5240,5240,5240,5240,0
|
|
20231122,162300,1130647760,5240,5240,5240,5240,0
|
|
20231122,162200,1130647760,5240,5240,5240,5240,0
|
|
20231122,162100,1130647760,5240,5240,5240,5240,0
|
|
20231122,162000,1130647760,5240,5240,5240,5240,0
|
|
20231122,161900,1130647760,5240,5240,5240,5240,0
|
|
20231122,161800,1130647760,5240,5240,5240,5240,0
|
|
20231122,161700,1130647760,5240,5240,5240,5240,0
|
|
20231122,161600,1130647760,5240,5240,5240,5240,0
|
|
20231122,161500,1130647760,5240,5240,5240,5240,0
|
|
20231122,161400,1130647760,5240,5240,5240,5240,0
|
|
20231122,161300,1130647760,5240,5240,5240,5240,9663
|
|
20231122,161200,1130647760,5240,5240,5240,5240,0
|
|
20231122,161100,1130647760,5240,5240,5240,5240,0
|
|
20231122,161000,1130647760,5240,5240,5240,5240,0
|
|
20231122,160900,1130647760,5240,5240,5240,5240,0
|
|
20231122,160800,1130647760,5240,5240,5240,5240,0
|
|
20231122,160700,1130647760,5240,5240,5240,5240,0
|
|
20231122,160600,1130647760,5240,5240,5240,5240,0
|
|
20231122,160500,1130647760,5240,5240,5240,5240,0
|
|
20231122,160400,1130647760,5240,5240,5240,5240,0
|
|
20231122,160300,1130647760,5240,5240,5240,5240,0
|
|
20231122,160200,1130647760,5240,5240,5240,5240,0
|
|
20231122,160100,1130647760,5240,5240,5240,5240,0
|
|
20231122,160000,1130647760,5240,5240,5240,5240,0
|
|
20231122,155900,1130647760,5240,5240,5240,5240,0
|
|
20231122,155800,1130647760,5240,5240,5240,5240,0
|
|
20231122,155700,1130647760,5240,5240,5240,5240,0
|
|
20231122,155600,1130647760,5240,5240,5240,5240,0
|
|
20231122,155500,1130647760,5240,5240,5240,5240,0
|
|
20231122,155400,1130647760,5240,5240,5240,5240,0
|
|
20231122,155300,1130647760,5240,5240,5240,5240,0
|
|
20231122,155200,1130647760,5240,5240,5240,5240,0
|
|
20231122,155100,1130647760,5240,5240,5240,5240,0
|
|
20231122,155000,1130647760,5240,5240,5240,5240,0
|
|
20231122,154900,1130647760,5240,5240,5240,5240,0
|
|
20231122,154800,1130647760,5240,5240,5240,5240,0
|
|
20231122,154700,1130647760,5240,5240,5240,5240,0
|
|
20231122,154600,1130647760,5240,5240,5240,5240,0
|
|
20231122,154500,1130647760,5240,5240,5240,5240,0
|
|
20231122,154400,1130647760,5240,5240,5240,5240,0
|
|
20231122,154300,1130647760,5240,5240,5240,5240,9663
|
|
20231122,154200,1130647760,5240,5240,5240,5240,0
|
|
20231122,154100,1130647760,5240,5240,5240,5240,0
|
|
20231122,154000,1130647760,5240,5240,5240,5240,0
|
|
20231122,153900,1130647760,5240,5240,5240,5240,0
|
|
20231122,153800,1130647760,5240,5240,5240,5240,0
|
|
20231122,153700,1130647760,5240,5240,5240,5240,0
|
|
20231122,153600,1130647760,5240,5240,5240,5240,0
|
|
20231122,153500,1130647760,5240,5240,5240,5240,0
|
|
20231122,153400,1130647760,5240,5240,5240,5240,0
|
|
20231122,153300,1130647760,5240,5240,5240,5240,0
|
|
20231122,153200,1130647760,5240,5240,5240,5240,0
|
|
20231122,153100,1130647760,5240,5240,5240,5240,0
|
|
20231122,153000,1130647760,5240,5240,5240,5240,9663
|
|
20231122,152900,1080013640,5270,5270,5270,5270,0
|
|
20231122,152800,1080013640,5270,5270,5270,5270,0
|
|
20231122,152700,1080013640,5270,5270,5270,5270,0
|
|
20231122,152600,1080013640,5270,5270,5270,5270,0
|
|
20231122,152500,1080013640,5270,5270,5270,5270,0
|
|
20231122,152400,1080013640,5270,5270,5270,5270,0
|
|
20231122,152300,1080013640,5270,5270,5270,5270,0
|
|
20231122,152200,1080013640,5270,5270,5270,5270,0
|
|
20231122,152100,1080013640,5270,5270,5270,5270,0
|
|
20231122,152000,1080013640,5270,5270,5270,5270,0
|
|
20231122,151900,1080013640,5270,5270,5320,5260,421
|
|
20231122,151800,1077786650,5280,5280,5320,5280,259
|
|
20231122,151700,1076418730,5260,5280,5330,5260,2202
|
|
20231122,151600,1064726870,5270,5280,5320,5260,1528
|
|
20231122,151500,1056636680,5270,5270,5310,5270,1412
|
|
20231122,151400,1049153980,5270,5260,5330,5260,1389
|
|
20231122,151300,1041780680,5260,5270,5290,5260,1613
|
|
20231122,151200,1033260480,5270,5260,5300,5260,1376
|
|
20231122,151100,1025979540,5270,5270,5300,5260,1794
|
|
20231122,151000,1016499500,5270,5280,5320,5270,1377
|
|
20231122,150900,1009189750,5340,5270,5340,5260,2580
|
|
20231122,150800,995477070,5300,5240,5320,5240,1261
|
|
20231122,150700,988808700,5240,5290,5300,5240,1469
|
|
20231122,150600,981035760,5290,5310,5340,5280,4759
|
|
20231122,150500,955778080,5340,5300,5340,5300,2164
|
|
20231122,150400,944251850,5330,5310,5330,5290,1395
|
|
20231122,150300,936833160,5330,5310,5330,5290,1942
|
|
20231122,150200,926495840,5300,5290,5330,5280,1638
|
|
20231122,150100,917795630,5310,5320,5320,5290,2061
|
|
20231122,150000,906845650,5310,5330,5340,5310,1965
|
|
20231122,145900,896370020,5320,5320,5330,5320,1173
|
|
20231122,145800,890121630,5310,5310,5330,5310,1425
|
|
20231122,145700,882531430,5310,5310,5330,5310,2358
|
|
20231122,145600,869971500,5310,5300,5310,5300,873
|
|
20231122,145500,865337960,5310,5300,5310,5290,1530
|
|
20231122,145400,857217700,5320,5310,5320,5300,1360
|
|
20231122,145300,849987060,5320,5330,5340,5300,2631
|
|
20231122,145200,835981190,5330,5330,5330,5330,1178
|
|
20231122,145100,829702450,5330,5340,5350,5320,7545
|
|
20231122,145000,789426360,5340,5290,5340,5290,12674
|
|
20231122,144900,722067960,5280,5260,5290,5240,2025
|
|
20231122,144800,711392610,5250,5250,5260,5240,2843
|
|
20231122,144700,696451940,5240,5220,5240,5220,620
|
|
20231122,144600,693208730,5230,5200,5230,5200,1406
|
|
20231122,144500,685874400,5200,5180,5200,5180,1150
|
|
20231122,144400,679899640,5190,5180,5200,5180,393
|
|
20231122,144300,677862380,5190,5190,5190,5180,312
|
|
20231122,144200,676244510,5200,5180,5200,5180,1274
|
|
20231122,144100,669626310,5180,5180,5190,5180,428
|
|
20231122,144000,667408870,5180,5180,5190,5180,451
|
|
20231122,143900,665071690,5180,5180,5180,5180,388
|
|
20231122,143800,663061850,5180,5180,5190,5180,448
|
|
20231122,143700,660741190,5180,5180,5180,5180,220
|
|
20231122,143600,659601590,5180,5190,5190,5180,453
|
|
20231122,143500,657254430,5180,5190,5190,5180,544
|
|
20231122,143400,654432180,5190,5190,5190,5190,195
|
|
20231122,143300,653420130,5190,5190,5190,5190,244
|
|
20231122,143200,652153770,5190,5200,5210,5190,523
|
|
20231122,143100,649438390,5190,5190,5200,5190,3396
|
|
20231122,143000,631781130,5180,5180,5180,5180,422
|
|
20231122,142900,629595170,5180,5180,5180,5180,835
|
|
20231122,142800,625269870,5180,5190,5190,5180,447
|
|
20231122,142700,622951950,5170,5160,5180,5160,1115
|
|
20231122,142600,617184900,5160,5160,5160,5160,569
|
|
20231122,142500,614248860,5170,5160,5170,5160,303
|
|
20231122,142400,612685010,5160,5170,5170,5160,357
|
|
20231122,142300,610840700,5160,5160,5170,5160,945
|
|
20231122,142200,605964160,5160,5170,5170,5160,377
|
|
20231122,142100,604015610,5170,5170,5170,5170,495
|
|
20231122,142000,601456460,5170,5170,5170,5170,470
|
|
20231122,141900,599026560,5170,5160,5180,5160,991
|
|
20231122,141800,593898880,5160,5160,5170,5160,519
|
|
20231122,141700,591220680,5160,5170,5180,5160,2313
|
|
20231122,141600,579261710,5180,5180,5180,5170,540
|
|
20231122,141500,576467550,5180,5180,5180,5170,447
|
|
20231122,141400,574154060,5180,5180,5190,5180,777
|
|
20231122,141300,570129100,5180,5180,5180,5180,537
|
|
20231122,141200,567347440,5180,5180,5180,5180,531
|
|
20231122,141100,564596860,5180,5180,5180,5180,478
|
|
20231122,141000,562120820,5180,5190,5190,5180,349
|
|
20231122,140900,560312870,5180,5180,5180,5180,653
|
|
20231122,140800,556930330,5180,5180,5190,5180,454
|
|
20231122,140700,554578520,5180,5190,5190,5180,759
|
|
20231122,140600,550643670,5190,5180,5190,5180,585
|
|
20231122,140500,547611290,5180,5180,5190,5180,454
|
|
20231122,140400,545259550,5180,5180,5190,5180,502
|
|
20231122,140300,542659150,5180,5190,5190,5180,778
|
|
20231122,140200,538623510,5190,5190,5190,5190,416
|
|
20231122,140100,536464470,5190,5190,5190,5190,919
|
|
20231122,140000,531694860,5190,5190,5190,5190,590
|
|
20231122,135900,528632760,5190,5190,5190,5190,526
|
|
20231122,135800,525902820,5190,5190,5190,5190,358
|
|
20231122,135700,524044800,5190,5190,5190,5190,614
|
|
20231122,135600,520858140,5190,5200,5200,5190,498
|
|
20231122,135500,518273440,5200,5200,5200,5190,336
|
|
20231122,135400,516529280,5190,5200,5200,5190,725
|
|
20231122,135300,512760780,5200,5200,5200,5200,185
|
|
20231122,135200,511798780,5190,5190,5200,5190,731
|
|
20231122,135100,508004730,5200,5200,5200,5200,679
|
|
20231122,135000,504473930,5200,5190,5200,5190,463
|
|
20231122,134900,502067470,5190,5200,5200,5190,489
|
|
20231122,134800,499526090,5200,5200,5200,5200,544
|
|
20231122,134700,496697290,5200,5200,5200,5200,536
|
|
20231122,134600,493910090,5200,5200,5200,5200,447
|
|
20231122,134500,491585690,5200,5200,5200,5200,835
|
|
20231122,134400,487243690,5200,5200,5200,5200,831
|
|
20231122,134300,482922490,5200,5200,5200,5200,352
|
|
20231122,134200,481092090,5200,5200,5200,5200,902
|
|
20231122,134100,476401690,5190,5200,5200,5190,1121
|
|
20231122,134000,470572640,5200,5200,5200,5200,376
|
|
20231122,133900,468617440,5200,5200,5200,5200,817
|
|
20231122,133800,464369040,5200,5200,5200,5200,683
|
|
20231122,133700,460817440,5210,5200,5210,5200,465
|
|
20231122,133600,458399430,5200,5200,5200,5200,419
|
|
20231122,133500,456220630,5200,5200,5200,5200,539
|
|
20231122,133400,453417830,5200,5200,5200,5200,399
|
|
20231122,133300,451343030,5200,5200,5200,5200,529
|
|
20231122,133200,448592230,5200,5210,5210,5200,736
|
|
20231122,133100,444760220,5210,5220,5220,5210,182
|
|
20231122,133000,443811000,5220,5210,5220,5210,1017
|
|
20231122,132900,438502430,5220,5210,5220,5210,1357
|
|
20231122,132800,431422230,5210,5210,5210,5210,494
|
|
20231122,132700,428848490,5210,5210,5210,5210,451
|
|
20231122,132600,426498780,5210,5210,5210,5210,478
|
|
20231122,132500,424008400,5220,5220,5220,5220,421
|
|
20231122,132400,421810780,5220,5220,5230,5220,444
|
|
20231122,132300,419492720,5220,5220,5220,5220,496
|
|
20231122,132200,416903600,5220,5220,5220,5220,607
|
|
20231122,132100,413735060,5220,5220,5220,5220,331
|
|
20231122,132000,412007240,5220,5220,5220,5220,306
|
|
20231122,131900,410409920,5230,5230,5230,5230,177
|
|
20231122,131800,409484210,5230,5230,5230,5230,188
|
|
20231122,131700,408500970,5230,5230,5230,5230,383
|
|
20231122,131600,406497880,5230,5230,5230,5230,99
|
|
20231122,131500,405980110,5230,5230,5250,5230,418
|
|
20231122,131400,403791880,5230,5240,5240,5230,42
|
|
20231122,131300,403572200,5240,5230,5240,5230,343
|
|
20231122,131200,401776180,5230,5230,5230,5230,479
|
|
20231122,131100,399271010,5230,5230,5230,5230,0
|
|
20231122,131000,399271010,5230,5240,5240,5230,360
|
|
20231122,130900,397386480,5240,5240,5240,5240,46
|
|
20231122,130800,397145440,5240,5240,5250,5240,923
|
|
20231122,130700,392302610,5230,5230,5230,5230,138
|
|
20231122,130600,391580870,5230,5230,5230,5230,187
|
|
20231122,130500,390602860,5240,5230,5240,5230,187
|
|
20231122,130400,389624840,5230,5230,5230,5230,101
|
|
20231122,130300,389096610,5230,5230,5230,5230,187
|
|
20231122,130200,388118600,5230,5230,5230,5230,278
|
|
20231122,130100,386664660,5230,5230,5230,5230,235
|
|
20231122,130000,385435610,5230,5230,5230,5230,186
|
|
20231122,125900,384462830,5240,5240,5240,5240,50
|
|
20231122,125800,384200830,5240,5240,5240,5240,241
|
|
20231122,125700,382937990,5240,5240,5240,5240,94
|
|
20231122,125600,382445430,5250,5250,5250,5250,90
|
|
20231122,125500,381972930,5250,5250,5250,5250,376
|
|
20231122,125400,379998930,5250,5250,5250,5250,73
|
|
20231122,125300,379615680,5260,5250,5260,5250,172
|
|
20231122,125200,378712660,5250,5250,5250,5250,155
|
|
20231122,125100,377898910,5250,5250,5250,5250,347
|
|
20231122,125000,376077160,5250,5240,5250,5240,82
|
|
20231122,124900,375647380,5240,5230,5250,5230,1879
|
|
20231122,124800,365796050,5220,5220,5220,5220,0
|
|
20231122,124700,365796050,5220,5230,5230,5220,149
|
|
20231122,124600,365017410,5230,5230,5230,5230,225
|
|
20231122,124500,363840660,5230,5220,5230,5220,571
|
|
20231122,124400,360855070,5220,5220,5220,5220,186
|
|
20231122,124300,359884150,5220,5230,5230,5220,74
|
|
20231122,124200,359497560,5220,5220,5220,5220,134
|
|
20231122,124100,358798080,5220,5220,5220,5220,170
|
|
20231122,124000,357910680,5230,5220,5230,5220,66
|
|
20231122,123900,357565970,5230,5230,5230,5220,295
|
|
20231122,123800,356023280,5220,5210,5220,5210,287
|
|
20231122,123700,354527500,5210,5210,5210,5210,141
|
|
20231122,123600,353792890,5220,5210,5220,5210,424
|
|
20231122,123500,351581320,5200,5200,5200,5200,93
|
|
20231122,123400,351097720,5210,5200,5220,5200,285
|
|
20231122,123300,349612520,5210,5210,5210,5210,170
|
|
20231122,123200,348726820,5220,5200,5220,5200,135
|
|
20231122,123100,348024560,5200,5210,5210,5200,322
|
|
20231122,123000,346348040,5200,5200,5200,5200,76
|
|
20231122,122900,345952840,5210,5210,5210,5210,170
|
|
20231122,122800,345067140,5210,5210,5210,5200,238
|
|
20231122,122700,343827320,5200,5200,5200,5200,110
|
|
20231122,122600,343255320,5210,5200,5210,5200,217
|
|
20231122,122500,342126450,5200,5200,5200,5200,73
|
|
20231122,122400,341746850,5210,5210,5210,5210,170
|
|
20231122,122300,340861150,5210,5200,5210,5200,217
|
|
20231122,122200,339730740,5200,5210,5210,5200,325
|
|
20231122,122100,338040730,5200,5200,5200,5200,170
|
|
20231122,122000,337156730,5200,5200,5200,5200,248
|
|
20231122,121900,335867130,5200,5200,5200,5200,39
|
|
20231122,121800,335664330,5210,5210,5210,5200,27
|
|
20231122,121700,335523820,5210,5210,5220,5200,459
|
|
20231122,121600,333132400,5200,5210,5210,5200,187
|
|
20231122,121500,332159990,5210,5200,5210,5200,74
|
|
20231122,121400,331775060,5210,5200,5210,5200,274
|
|
20231122,121300,330350160,5200,5200,5200,5200,93
|
|
20231122,121200,329866560,5200,5210,5210,5200,256
|
|
20231122,121100,328534760,5210,5210,5210,5210,316
|
|
20231122,121000,326888400,5210,5210,5210,5210,177
|
|
20231122,120900,325966230,5210,5210,5210,5210,16
|
|
20231122,120800,325882870,5220,5220,5220,5220,100
|
|
20231122,120700,325360870,5210,5230,5230,5210,224
|
|
20231122,120600,324191960,5220,5220,5220,5220,186
|
|
20231122,120500,323221040,5220,5220,5220,5220,168
|
|
20231122,120400,322344080,5220,5220,5220,5220,244
|
|
20231122,120300,321070400,5230,5230,5230,5230,0
|
|
20231122,120200,321070400,5230,5240,5240,5230,399
|
|
20231122,120100,318983570,5230,5230,5230,5230,58
|
|
20231122,120000,318680230,5230,5230,5240,5230,323
|
|
20231122,115900,316990140,5230,5230,5230,5230,186
|
|
20231122,115800,316017360,5230,5230,5230,5230,62
|
|
20231122,115700,315693100,5230,5230,5230,5230,300
|
|
20231122,115600,314124100,5230,5230,5230,5230,5
|
|
20231122,115500,314097950,5230,5230,5230,5230,260
|
|
20231122,115400,312738150,5230,5240,5240,5230,529
|
|
20231122,115300,309969050,5240,5240,5240,5240,45
|
|
20231122,115200,309733250,5240,5240,5240,5240,389
|
|
20231122,115100,307694890,5240,5240,5240,5240,0
|
|
20231122,115000,307694890,5240,5250,5250,5240,230
|
|
20231122,114900,306489090,5250,5250,5250,5250,230
|
|
20231122,114800,305281590,5250,5250,5250,5250,3613
|
|
20231122,114700,286313340,5240,5250,5250,5240,804
|
|
20231122,114600,282093610,5260,5260,5260,5260,19
|
|
20231122,114500,281993670,5260,5260,5270,5260,562
|
|
20231122,114400,279035810,5260,5260,5260,5260,213
|
|
20231122,114300,277915430,5270,5270,5270,5270,301
|
|
20231122,114200,276329160,5270,5240,5270,5240,456
|
|
20231122,114100,273937210,5240,5240,5240,5240,49
|
|
20231122,114000,273680450,5240,5240,5250,5240,1248
|
|
20231122,113900,267130930,5240,5240,5240,5240,0
|
|
20231122,113800,267130930,5240,5230,5240,5230,275
|
|
20231122,113700,265691790,5230,5240,5240,5230,281
|
|
20231122,113600,264220460,5250,5250,5250,5250,505
|
|
20231122,113500,261569210,5240,5240,5240,5240,306
|
|
20231122,113400,259965770,5240,5240,5240,5240,66
|
|
20231122,113300,259619930,5240,5240,5240,5240,600
|
|
20231122,113200,256475930,5230,5230,5230,5230,299
|
|
20231122,113100,254912160,5230,5230,5230,5230,0
|
|
20231122,113000,254912160,5230,5230,5230,5230,595
|
|
20231122,112900,251800310,5230,5220,5230,5220,443
|
|
20231122,112800,249485840,5210,5190,5210,5190,729
|
|
20231122,112700,245695680,5190,5190,5190,5190,330
|
|
20231122,112600,243982980,5190,5190,5200,5190,1490
|
|
20231122,112500,236243880,5190,5190,5190,5190,218
|
|
20231122,112400,235112460,5190,5190,5190,5190,0
|
|
20231122,112300,235112460,5190,5190,5190,5190,244
|
|
20231122,112200,233846100,5190,5190,5190,5190,282
|
|
20231122,112100,232382520,5200,5190,5200,5190,24
|
|
20231122,112000,232257880,5190,5190,5190,5190,266
|
|
20231122,111900,230877340,5190,5190,5190,5190,161
|
|
20231122,111800,230041750,5180,5190,5190,5180,190
|
|
20231122,111700,229057350,5180,5180,5180,5180,160
|
|
20231122,111600,228228550,5190,5190,5190,5190,100
|
|
20231122,111500,227709550,5180,5190,5190,5180,181
|
|
20231122,111400,226770330,5190,5190,5190,5190,39
|
|
20231122,111300,226567920,5190,5180,5190,5180,185
|
|
20231122,111200,225609470,5190,5190,5190,5190,580
|
|
20231122,111100,222599270,5180,5180,5180,5180,223
|
|
20231122,111000,221444130,5180,5180,5180,5180,220
|
|
20231122,110900,220304530,5180,5180,5180,5180,0
|
|
20231122,110800,220304530,5180,5180,5180,5180,218
|
|
20231122,110700,219175290,5180,5180,5180,5180,116
|
|
20231122,110600,218574410,5180,5180,5180,5180,170
|
|
20231122,110500,217693810,5180,5170,5180,5170,516
|
|
20231122,110400,215023760,5170,5170,5170,5170,0
|
|
20231122,110300,215023760,5170,5180,5180,5170,32
|
|
20231122,110200,214858040,5180,5180,5180,5180,146
|
|
20231122,110100,214101760,5180,5180,5180,5180,185
|
|
20231122,110000,213143460,5180,5180,5180,5180,228
|
|
20231122,105900,211962420,5180,5180,5180,5180,56
|
|
20231122,105800,211672340,5180,5180,5180,5180,266
|
|
20231122,105700,210294460,5180,5180,5180,5180,109
|
|
20231122,105600,209729840,5180,5180,5180,5180,214
|
|
20231122,105500,208621320,5180,5180,5180,5180,278
|
|
20231122,105400,207181280,5180,5180,5180,5180,177
|
|
20231122,105300,206264420,5180,5170,5180,5170,430
|
|
20231122,105200,204037650,5180,5180,5180,5180,167
|
|
20231122,105100,203172590,5180,5180,5180,5180,268
|
|
20231122,105000,201784350,5180,5180,5180,5180,149
|
|
20231122,104900,201012530,5180,5180,5180,5180,170
|
|
20231122,104800,200131930,5180,5180,5180,5180,511
|
|
20231122,104700,197484950,5180,5180,5180,5180,155
|
|
20231122,104600,196682050,5180,5180,5180,5180,170
|
|
20231122,104500,195801450,5180,5180,5180,5180,71
|
|
20231122,104400,195433670,5180,5180,5180,5180,324
|
|
20231122,104300,193755350,5180,5180,5180,5180,179
|
|
20231122,104200,192828130,5180,5180,5180,5180,108
|
|
20231122,104100,192268690,5180,5180,5180,5180,226
|
|
20231122,104000,191098010,5180,5180,5180,5180,59
|
|
20231122,103900,190792390,5180,5180,5180,5180,170
|
|
20231122,103800,189911790,5180,5180,5180,5180,252
|
|
20231122,103700,188606430,5180,5180,5180,5180,110
|
|
20231122,103600,188036630,5180,5180,5180,5180,171
|
|
20231122,103500,187150850,5180,5180,5180,5180,106
|
|
20231122,103400,186601770,5190,5190,5190,5190,0
|
|
20231122,103300,186601770,5190,5190,5190,5190,67
|
|
20231122,103200,186254040,5190,5190,5190,5190,622
|
|
20231122,103100,183025860,5190,5190,5190,5190,368
|
|
20231122,103000,181115940,5190,5180,5190,5180,233
|
|
20231122,102900,179907130,5180,5180,5180,5180,224
|
|
20231122,102800,178746810,5180,5190,5190,5180,1200
|
|
20231122,102700,172523040,5190,5200,5200,5190,213
|
|
20231122,102600,171417370,5200,5180,5200,5180,1985
|
|
20231122,102500,161122020,5180,5180,5190,5180,148
|
|
20231122,102400,160355370,5190,5190,5190,5190,726
|
|
20231122,102300,156587430,5190,5190,5190,5190,49
|
|
20231122,102200,156333120,5190,5190,5190,5190,287
|
|
20231122,102100,154843590,5190,5190,5190,5190,171
|
|
20231122,102000,153956100,5190,5180,5190,5180,349
|
|
20231122,101900,152145180,5190,5180,5190,5180,354
|
|
20231122,101800,150308460,5190,5190,5190,5190,931
|
|
20231122,101700,145476570,5190,5190,5190,5190,404
|
|
20231122,101600,143379810,5190,5190,5190,5190,0
|
|
20231122,101500,143379810,5190,5190,5190,5190,72
|
|
20231122,101400,143006130,5190,5190,5190,5190,0
|
|
20231122,101300,143006130,5190,5190,5190,5190,21
|
|
20231122,101200,142897140,5190,5190,5190,5190,85
|
|
20231122,101100,142455990,5190,5190,5190,5190,0
|
|
20231122,101000,142455990,5190,5190,5190,5190,171
|
|
20231122,100900,141568500,5190,5190,5190,5190,0
|
|
20231122,100800,141568500,5190,5190,5190,5190,25
|
|
20231122,100700,141438750,5200,5200,5200,5200,101
|
|
20231122,100600,140913550,5200,5190,5200,5190,40
|
|
20231122,100500,140705650,5190,5190,5190,5190,60
|
|
20231122,100400,140394250,5200,5200,5200,5200,21
|
|
20231122,100300,140285050,5190,5190,5190,5190,24
|
|
20231122,100200,140160490,5190,5190,5190,5190,93
|
|
20231122,100100,139677820,5190,5190,5190,5190,300
|
|
20231122,100000,138120820,5190,5190,5190,5190,74
|
|
20231122,095900,137736760,5190,5200,5200,5190,148
|
|
20231122,095800,136968440,5200,5200,5200,5200,1
|
|
20231122,095700,136963240,5200,5200,5200,5200,73
|
|
20231122,095600,136583640,5190,5190,5190,5190,0
|
|
20231122,095500,136583640,5190,5190,5210,5190,90
|
|
20231122,095400,136116520,5190,5210,5210,5190,1102
|
|
20231122,095300,130391720,5200,5200,5200,5200,26
|
|
20231122,095200,130256520,5210,5200,5210,5200,121
|
|
20231122,095100,129626920,5200,5200,5200,5200,670
|
|
20231122,095000,126142920,5200,5210,5210,5200,131
|
|
20231122,094900,125461020,5210,5200,5210,5200,68
|
|
20231122,094800,125106870,5200,5200,5200,5200,42
|
|
20231122,094700,124888470,5200,5200,5200,5200,100
|
|
20231122,094600,124368470,5200,5220,5220,5200,981
|
|
20231122,094500,119255620,5230,5240,5240,5230,519
|
|
20231122,094400,116541220,5240,5260,5260,5240,1626
|
|
20231122,094300,108004780,5270,5260,5270,5260,409
|
|
20231122,094200,105853420,5270,5280,5280,5270,1198
|
|
20231122,094100,99539950,5290,5290,5290,5290,2
|
|
20231122,094000,99529370,5270,5280,5280,5270,52
|
|
20231122,093900,99254940,5290,5290,5290,5290,4
|
|
20231122,093800,99233780,5290,5280,5290,5280,99
|
|
20231122,093700,98710290,5280,5300,5300,5280,386
|
|
20231122,093600,96669010,5290,5300,5310,5290,975
|
|
20231122,093500,91506140,5300,5290,5300,5290,401
|
|
20231122,093400,89382610,5300,5300,5300,5300,44
|
|
20231122,093300,89149410,5300,5290,5300,5290,20
|
|
20231122,093200,89043580,5300,5290,5310,5290,218
|
|
20231122,093100,87888170,5280,5300,5300,5280,54
|
|
20231122,093000,87602500,5300,5290,5300,5280,1372
|
|
20231122,092900,80347910,5290,5300,5300,5290,203
|
|
20231122,092800,79274010,5300,5300,5300,5300,2
|
|
20231122,092700,79263410,5290,5280,5290,5280,135
|
|
20231122,092600,78549610,5300,5310,5310,5270,518
|
|
20231122,092500,75816600,5310,5300,5310,5300,205
|
|
20231122,092400,74730080,5300,5300,5300,5290,10
|
|
20231122,092300,74677130,5300,5300,5300,5300,6
|
|
20231122,092200,74645330,5300,5310,5310,5300,6
|
|
20231122,092100,74613500,5300,5300,5310,5300,13
|
|
20231122,092000,74544580,5300,5290,5300,5290,2005
|
|
20231122,091900,63921030,5290,5270,5290,5270,74
|
|
20231122,091800,63529900,5280,5280,5280,5280,13
|
|
20231122,091700,63461260,5280,5270,5280,5270,30
|
|
20231122,091600,63303140,5270,5280,5280,5260,209
|
|
20231122,091500,62201710,5280,5280,5280,5280,81
|
|
20231122,091400,61774030,5270,5270,5290,5270,195
|
|
20231122,091300,60745310,5270,5270,5270,5270,2
|
|
20231122,091200,60734770,5260,5270,5270,5260,15
|
|
20231122,091100,60655840,5280,5280,5280,5280,4
|
|
20231122,091000,60634720,5260,5260,5260,5260,11
|
|
20231122,090900,60576860,5250,5250,5250,5250,84
|
|
20231122,090800,60135860,5250,5250,5250,5250,423
|
|
20231122,090700,57915110,5250,5250,5250,5250,2
|
|
20231122,090600,57904610,5250,5270,5270,5250,375
|
|
20231122,090500,55931730,5300,5270,5300,5260,185
|
|
20231122,090400,54957180,5270,5180,5350,5170,7497
|
|
20231122,090300,15328040,5180,5200,5210,5140,1982
|
|
20231122,090200,5069910,5200,5230,5230,5200,23
|
|
20231122,090100,4950230,5200,5230,5230,5200,9
|
|
20231122,090000,4903310,5230,5230,5230,5200,938
|