647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194400,3235301020,5840,5840,5840,5840,9657
|
|
20231122,194300,3235301020,5840,5840,5840,5840,0
|
|
20231122,194200,3235301020,5840,5840,5840,5840,0
|
|
20231122,194100,3235301020,5840,5840,5840,5840,0
|
|
20231122,194000,3235301020,5840,5840,5840,5840,0
|
|
20231122,193900,3235301020,5840,5840,5840,5840,0
|
|
20231122,193800,3235301020,5840,5840,5840,5840,0
|
|
20231122,193700,3235301020,5840,5840,5840,5840,0
|
|
20231122,193600,3235301020,5840,5840,5840,5840,0
|
|
20231122,193500,3235301020,5840,5840,5840,5840,0
|
|
20231122,193400,3235301020,5840,5840,5840,5840,0
|
|
20231122,193300,3235301020,5840,5840,5840,5840,0
|
|
20231122,193200,3235301020,5840,5840,5840,5840,0
|
|
20231122,193100,3235301020,5840,5840,5840,5840,0
|
|
20231122,193000,3235301020,5840,5840,5840,5840,0
|
|
20231122,192900,3235301020,5840,5840,5840,5840,0
|
|
20231122,192800,3235301020,5840,5840,5840,5840,0
|
|
20231122,192700,3235301020,5840,5840,5840,5840,0
|
|
20231122,192600,3235301020,5840,5840,5840,5840,0
|
|
20231122,192500,3235301020,5840,5840,5840,5840,0
|
|
20231122,192400,3235301020,5840,5840,5840,5840,0
|
|
20231122,192300,3235301020,5840,5840,5840,5840,0
|
|
20231122,192200,3235301020,5840,5840,5840,5840,0
|
|
20231122,192100,3235301020,5840,5840,5840,5840,0
|
|
20231122,192000,3235301020,5840,5840,5840,5840,0
|
|
20231122,191900,3235301020,5840,5840,5840,5840,0
|
|
20231122,191800,3235301020,5840,5840,5840,5840,0
|
|
20231122,191700,3235301020,5840,5840,5840,5840,0
|
|
20231122,191600,3235301020,5840,5840,5840,5840,0
|
|
20231122,191500,3235301020,5840,5840,5840,5840,0
|
|
20231122,191400,3235301020,5840,5840,5840,5840,9657
|
|
20231122,191300,3235301020,5840,5840,5840,5840,0
|
|
20231122,191200,3235301020,5840,5840,5840,5840,0
|
|
20231122,191100,3235301020,5840,5840,5840,5840,0
|
|
20231122,191000,3235301020,5840,5840,5840,5840,0
|
|
20231122,190900,3235301020,5840,5840,5840,5840,0
|
|
20231122,190800,3235301020,5840,5840,5840,5840,0
|
|
20231122,190700,3235301020,5840,5840,5840,5840,0
|
|
20231122,190600,3235301020,5840,5840,5840,5840,0
|
|
20231122,190500,3235301020,5840,5840,5840,5840,0
|
|
20231122,190400,3235301020,5840,5840,5840,5840,0
|
|
20231122,190300,3235301020,5840,5840,5840,5840,0
|
|
20231122,190200,3235301020,5840,5840,5840,5840,0
|
|
20231122,190100,3235301020,5840,5840,5840,5840,0
|
|
20231122,190000,3235301020,5840,5840,5840,5840,0
|
|
20231122,185900,3235301020,5840,5840,5840,5840,0
|
|
20231122,185800,3235301020,5840,5840,5840,5840,0
|
|
20231122,185700,3235301020,5840,5840,5840,5840,0
|
|
20231122,185600,3235301020,5840,5840,5840,5840,0
|
|
20231122,185500,3235301020,5840,5840,5840,5840,0
|
|
20231122,185400,3235301020,5840,5840,5840,5840,0
|
|
20231122,185300,3235301020,5840,5840,5840,5840,0
|
|
20231122,185200,3235301020,5840,5840,5840,5840,0
|
|
20231122,185100,3235301020,5840,5840,5840,5840,0
|
|
20231122,185000,3235301020,5840,5840,5840,5840,0
|
|
20231122,184900,3235301020,5840,5840,5840,5840,0
|
|
20231122,184800,3235301020,5840,5840,5840,5840,0
|
|
20231122,184700,3235301020,5840,5840,5840,5840,0
|
|
20231122,184600,3235301020,5840,5840,5840,5840,0
|
|
20231122,184500,3235301020,5840,5840,5840,5840,0
|
|
20231122,184400,3235301020,5840,5840,5840,5840,9657
|
|
20231122,184300,3235301020,5840,5840,5840,5840,0
|
|
20231122,184200,3235301020,5840,5840,5840,5840,0
|
|
20231122,184100,3235301020,5840,5840,5840,5840,0
|
|
20231122,184000,3235301020,5840,5840,5840,5840,0
|
|
20231122,183900,3235301020,5840,5840,5840,5840,0
|
|
20231122,183800,3235301020,5840,5840,5840,5840,0
|
|
20231122,183700,3235301020,5840,5840,5840,5840,0
|
|
20231122,183600,3235301020,5840,5840,5840,5840,0
|
|
20231122,183500,3235301020,5840,5840,5840,5840,0
|
|
20231122,183400,3235301020,5840,5840,5840,5840,0
|
|
20231122,183300,3235301020,5840,5840,5840,5840,0
|
|
20231122,183200,3235301020,5840,5840,5840,5840,0
|
|
20231122,183100,3235301020,5840,5840,5840,5840,0
|
|
20231122,183000,3235301020,5840,5840,5840,5840,0
|
|
20231122,182900,3235301020,5840,5840,5840,5840,0
|
|
20231122,182800,3235301020,5840,5840,5840,5840,0
|
|
20231122,182700,3235301020,5840,5840,5840,5840,0
|
|
20231122,182600,3235301020,5840,5840,5840,5840,0
|
|
20231122,182500,3235301020,5840,5840,5840,5840,0
|
|
20231122,182400,3235301020,5840,5840,5840,5840,0
|
|
20231122,182300,3235301020,5840,5840,5840,5840,0
|
|
20231122,182200,3235301020,5840,5840,5840,5840,0
|
|
20231122,182100,3235301020,5840,5840,5840,5840,0
|
|
20231122,182000,3235301020,5840,5840,5840,5840,0
|
|
20231122,181900,3235301020,5840,5840,5840,5840,0
|
|
20231122,181800,3235301020,5840,5840,5840,5840,0
|
|
20231122,181700,3235301020,5840,5840,5840,5840,0
|
|
20231122,181600,3235301020,5840,5840,5840,5840,0
|
|
20231122,181500,3235301020,5840,5840,5840,5840,0
|
|
20231122,181400,3235301020,5840,5840,5840,5840,9657
|
|
20231122,181300,3235301020,5840,5840,5840,5840,0
|
|
20231122,181200,3235301020,5840,5840,5840,5840,0
|
|
20231122,181100,3235301020,5840,5840,5840,5840,0
|
|
20231122,181000,3235301020,5840,5840,5840,5840,0
|
|
20231122,180900,3235301020,5840,5840,5840,5840,0
|
|
20231122,180800,3235301020,5840,5840,5840,5840,0
|
|
20231122,180700,3235301020,5840,5840,5840,5840,0
|
|
20231122,180600,3235301020,5840,5840,5840,5840,0
|
|
20231122,180500,3235301020,5840,5840,5840,5840,0
|
|
20231122,180400,3235301020,5840,5840,5840,5840,0
|
|
20231122,180300,3235301020,5840,5840,5840,5840,0
|
|
20231122,180200,3235301020,5840,5840,5840,5840,0
|
|
20231122,180100,3235301020,5840,5840,5840,5840,0
|
|
20231122,180000,3235301020,5840,5840,5840,5840,0
|
|
20231122,175900,3235301020,5840,5840,5840,5840,0
|
|
20231122,175800,3235301020,5840,5840,5840,5840,0
|
|
20231122,175700,3235301020,5840,5840,5840,5840,0
|
|
20231122,175600,3235301020,5840,5840,5840,5840,0
|
|
20231122,175500,3235301020,5840,5840,5840,5840,0
|
|
20231122,175400,3235301020,5840,5840,5840,5840,0
|
|
20231122,175300,3235301020,5840,5840,5840,5840,0
|
|
20231122,175200,3235301020,5840,5840,5840,5840,0
|
|
20231122,175100,3235301020,5840,5840,5840,5840,0
|
|
20231122,175000,3235301020,5840,5840,5840,5840,0
|
|
20231122,174900,3235301020,5840,5840,5840,5840,0
|
|
20231122,174800,3235301020,5840,5840,5840,5840,0
|
|
20231122,174700,3235301020,5840,5840,5840,5840,0
|
|
20231122,174600,3235301020,5840,5840,5840,5840,0
|
|
20231122,174500,3235301020,5840,5840,5840,5840,0
|
|
20231122,174400,3235301020,5840,5840,5840,5840,9657
|
|
20231122,174300,3235301020,5840,5840,5840,5840,0
|
|
20231122,174200,3235301020,5840,5840,5840,5840,0
|
|
20231122,174100,3235301020,5840,5840,5840,5840,0
|
|
20231122,174000,3235301020,5840,5840,5840,5840,0
|
|
20231122,173900,3235301020,5840,5840,5840,5840,0
|
|
20231122,173800,3235301020,5840,5840,5840,5840,0
|
|
20231122,173700,3235301020,5840,5840,5840,5840,0
|
|
20231122,173600,3235301020,5840,5840,5840,5840,0
|
|
20231122,173500,3235301020,5840,5840,5840,5840,0
|
|
20231122,173400,3235301020,5840,5840,5840,5840,0
|
|
20231122,173300,3235301020,5840,5840,5840,5840,0
|
|
20231122,173200,3235301020,5840,5840,5840,5840,0
|
|
20231122,173100,3235301020,5840,5840,5840,5840,0
|
|
20231122,173000,3235301020,5840,5840,5840,5840,0
|
|
20231122,172900,3235301020,5840,5840,5840,5840,0
|
|
20231122,172800,3235301020,5840,5840,5840,5840,0
|
|
20231122,172700,3235301020,5840,5840,5840,5840,0
|
|
20231122,172600,3235301020,5840,5840,5840,5840,0
|
|
20231122,172500,3235301020,5840,5840,5840,5840,0
|
|
20231122,172400,3235301020,5840,5840,5840,5840,0
|
|
20231122,172300,3235301020,5840,5840,5840,5840,0
|
|
20231122,172200,3235301020,5840,5840,5840,5840,0
|
|
20231122,172100,3235301020,5840,5840,5840,5840,0
|
|
20231122,172000,3235301020,5840,5840,5840,5840,0
|
|
20231122,171900,3235301020,5840,5840,5840,5840,0
|
|
20231122,171800,3235301020,5840,5840,5840,5840,0
|
|
20231122,171700,3235301020,5840,5840,5840,5840,0
|
|
20231122,171600,3235301020,5840,5840,5840,5840,0
|
|
20231122,171500,3235301020,5840,5840,5840,5840,0
|
|
20231122,171400,3235301020,5840,5840,5840,5840,9657
|
|
20231122,171300,3235301020,5840,5840,5840,5840,0
|
|
20231122,171200,3235301020,5840,5840,5840,5840,0
|
|
20231122,171100,3235301020,5840,5840,5840,5840,0
|
|
20231122,171000,3235301020,5840,5840,5840,5840,0
|
|
20231122,170900,3235301020,5840,5840,5840,5840,0
|
|
20231122,170800,3235301020,5840,5840,5840,5840,0
|
|
20231122,170700,3235301020,5840,5840,5840,5840,0
|
|
20231122,170600,3235301020,5840,5840,5840,5840,0
|
|
20231122,170500,3235301020,5840,5840,5840,5840,0
|
|
20231122,170400,3235301020,5840,5840,5840,5840,0
|
|
20231122,170300,3235301020,5840,5840,5840,5840,0
|
|
20231122,170200,3235301020,5840,5840,5840,5840,0
|
|
20231122,170100,3235301020,5840,5840,5840,5840,0
|
|
20231122,170000,3235301020,5840,5840,5840,5840,0
|
|
20231122,165900,3235301020,5840,5840,5840,5840,0
|
|
20231122,165800,3235301020,5840,5840,5840,5840,0
|
|
20231122,165700,3235301020,5840,5840,5840,5840,0
|
|
20231122,165600,3235301020,5840,5840,5840,5840,0
|
|
20231122,165500,3235301020,5840,5840,5840,5840,0
|
|
20231122,165400,3235301020,5840,5840,5840,5840,0
|
|
20231122,165300,3235301020,5840,5840,5840,5840,0
|
|
20231122,165200,3235301020,5840,5840,5840,5840,0
|
|
20231122,165100,3235301020,5840,5840,5840,5840,0
|
|
20231122,165000,3235301020,5840,5840,5840,5840,0
|
|
20231122,164900,3235301020,5840,5840,5840,5840,0
|
|
20231122,164800,3235301020,5840,5840,5840,5840,0
|
|
20231122,164700,3235301020,5840,5840,5840,5840,0
|
|
20231122,164600,3235301020,5840,5840,5840,5840,0
|
|
20231122,164500,3235301020,5840,5840,5840,5840,0
|
|
20231122,164400,3235301020,5840,5840,5840,5840,9657
|
|
20231122,164300,3235301020,5840,5840,5840,5840,0
|
|
20231122,164200,3235301020,5840,5840,5840,5840,0
|
|
20231122,164100,3235301020,5840,5840,5840,5840,0
|
|
20231122,164000,3235301020,5840,5840,5840,5840,0
|
|
20231122,163900,3235301020,5840,5840,5840,5840,0
|
|
20231122,163800,3235301020,5840,5840,5840,5840,0
|
|
20231122,163700,3235301020,5840,5840,5840,5840,0
|
|
20231122,163600,3235301020,5840,5840,5840,5840,0
|
|
20231122,163500,3235301020,5840,5840,5840,5840,0
|
|
20231122,163400,3235301020,5840,5840,5840,5840,0
|
|
20231122,163300,3235301020,5840,5840,5840,5840,0
|
|
20231122,163200,3235301020,5840,5840,5840,5840,0
|
|
20231122,163100,3235301020,5840,5840,5840,5840,0
|
|
20231122,163000,3235301020,5840,5840,5840,5840,0
|
|
20231122,162900,3235301020,5840,5840,5840,5840,0
|
|
20231122,162800,3235301020,5840,5840,5840,5840,0
|
|
20231122,162700,3235301020,5840,5840,5840,5840,0
|
|
20231122,162600,3235301020,5840,5840,5840,5840,0
|
|
20231122,162500,3235301020,5840,5840,5840,5840,0
|
|
20231122,162400,3235301020,5840,5840,5840,5840,0
|
|
20231122,162300,3235301020,5840,5840,5840,5840,0
|
|
20231122,162200,3235301020,5840,5840,5840,5840,0
|
|
20231122,162100,3235301020,5840,5840,5840,5840,0
|
|
20231122,162000,3235301020,5840,5840,5840,5840,0
|
|
20231122,161900,3235301020,5840,5840,5840,5840,0
|
|
20231122,161800,3235301020,5840,5840,5840,5840,0
|
|
20231122,161700,3235301020,5840,5840,5840,5840,0
|
|
20231122,161600,3235301020,5840,5840,5840,5840,0
|
|
20231122,161500,3235301020,5840,5840,5840,5840,0
|
|
20231122,161400,3235301020,5840,5840,5840,5840,9657
|
|
20231122,161300,3235301020,5840,5840,5840,5840,0
|
|
20231122,161200,3235301020,5840,5840,5840,5840,0
|
|
20231122,161100,3235301020,5840,5840,5840,5840,0
|
|
20231122,161000,3235301020,5840,5840,5840,5840,0
|
|
20231122,160900,3235301020,5840,5840,5840,5840,0
|
|
20231122,160800,3235301020,5840,5840,5840,5840,0
|
|
20231122,160700,3235301020,5840,5840,5840,5840,0
|
|
20231122,160600,3235301020,5840,5840,5840,5840,0
|
|
20231122,160500,3235301020,5840,5840,5840,5840,0
|
|
20231122,160400,3235301020,5840,5840,5840,5840,0
|
|
20231122,160300,3235301020,5840,5840,5840,5840,0
|
|
20231122,160200,3235301020,5840,5840,5840,5840,0
|
|
20231122,160100,3235301020,5840,5840,5840,5840,0
|
|
20231122,160000,3235301020,5840,5840,5840,5840,0
|
|
20231122,155900,3235301020,5840,5840,5840,5840,0
|
|
20231122,155800,3235301020,5840,5840,5840,5840,0
|
|
20231122,155700,3235301020,5840,5840,5840,5840,0
|
|
20231122,155600,3235301020,5840,5840,5840,5840,0
|
|
20231122,155500,3235301020,5840,5840,5840,5840,0
|
|
20231122,155400,3235301020,5840,5840,5840,5840,0
|
|
20231122,155300,3235301020,5840,5840,5840,5840,0
|
|
20231122,155200,3235301020,5840,5840,5840,5840,0
|
|
20231122,155100,3235301020,5840,5840,5840,5840,0
|
|
20231122,155000,3235301020,5840,5840,5840,5840,0
|
|
20231122,154900,3235301020,5840,5840,5840,5840,0
|
|
20231122,154800,3235301020,5840,5840,5840,5840,0
|
|
20231122,154700,3235301020,5840,5840,5840,5840,0
|
|
20231122,154600,3235301020,5840,5840,5840,5840,0
|
|
20231122,154500,3235301020,5840,5840,5840,5840,0
|
|
20231122,154400,3235301020,5840,5840,5840,5840,9657
|
|
20231122,154300,3235301020,5840,5840,5840,5840,0
|
|
20231122,154200,3235301020,5840,5840,5840,5840,0
|
|
20231122,154100,3235301020,5840,5840,5840,5840,0
|
|
20231122,154000,3235301020,5840,5840,5840,5840,0
|
|
20231122,153900,3235301020,5840,5840,5840,5840,0
|
|
20231122,153800,3235301020,5840,5840,5840,5840,0
|
|
20231122,153700,3235301020,5840,5840,5840,5840,0
|
|
20231122,153600,3235301020,5840,5840,5840,5840,0
|
|
20231122,153500,3235301020,5840,5840,5840,5840,0
|
|
20231122,153400,3235301020,5840,5840,5840,5840,0
|
|
20231122,153300,3235301020,5840,5840,5840,5840,0
|
|
20231122,153200,3235301020,5840,5840,5840,5840,0
|
|
20231122,153100,3235301020,5840,5840,5840,5840,0
|
|
20231122,153000,3235301020,5840,5840,5840,5840,9657
|
|
20231122,152900,3178904140,5870,5870,5870,5870,0
|
|
20231122,152800,3178904140,5870,5870,5870,5870,0
|
|
20231122,152700,3178904140,5870,5870,5870,5870,0
|
|
20231122,152600,3178904140,5870,5870,5870,5870,0
|
|
20231122,152500,3178904140,5870,5870,5870,5870,0
|
|
20231122,152400,3178904140,5870,5870,5870,5870,0
|
|
20231122,152300,3178904140,5870,5870,5870,5870,0
|
|
20231122,152200,3178904140,5870,5870,5870,5870,0
|
|
20231122,152100,3178904140,5870,5870,5870,5870,0
|
|
20231122,152000,3178904140,5870,5870,5870,5870,0
|
|
20231122,151900,3178904140,5870,5860,5870,5850,2393
|
|
20231122,151800,3164878760,5850,5840,5860,5840,2168
|
|
20231122,151700,3152201720,5840,5850,5850,5840,1796
|
|
20231122,151600,3141703060,5850,5850,5850,5850,514
|
|
20231122,151500,3138696160,5850,5850,5850,5840,2766
|
|
20231122,151400,3122520950,5850,5830,5850,5830,2371
|
|
20231122,151300,3108664540,5830,5850,5850,5820,930
|
|
20231122,151200,3103250030,5840,5800,5840,5800,4164
|
|
20231122,151100,3079039340,5800,5810,5810,5800,9163
|
|
20231122,151000,3025887680,5810,5810,5810,5800,3077
|
|
20231122,150900,3008022520,5810,5810,5820,5800,5320
|
|
20231122,150800,2977134210,5810,5820,5820,5810,585
|
|
20231122,150700,2973735320,5820,5820,5820,5820,46
|
|
20231122,150600,2973467600,5820,5820,5840,5820,312
|
|
20231122,150500,2971651740,5820,5810,5820,5810,1303
|
|
20231122,150400,2964080780,5810,5830,5830,5810,4550
|
|
20231122,150300,2937639430,5820,5850,5850,5820,1613
|
|
20231122,150200,2928244040,5850,5840,5850,5830,2085
|
|
20231122,150100,2916085320,5850,5840,5850,5840,816
|
|
20231122,150000,2911319870,5840,5830,5840,5830,315
|
|
20231122,145900,2909483270,5830,5830,5840,5830,68
|
|
20231122,145800,2909086790,5840,5850,5850,5840,2
|
|
20231122,145700,2909075100,5850,5850,5850,5850,1
|
|
20231122,145600,2909069250,5830,5830,5830,5830,5
|
|
20231122,145500,2909040100,5830,5840,5840,5820,2065
|
|
20231122,145400,2897013230,5840,5840,5840,5830,1898
|
|
20231122,145300,2885935960,5840,5840,5840,5840,2075
|
|
20231122,145200,2873817960,5850,5860,5860,5850,325
|
|
20231122,145100,2871914160,5870,5870,5870,5870,397
|
|
20231122,145000,2869583770,5870,5870,5870,5870,370
|
|
20231122,144900,2867411870,5870,5850,5870,5850,724
|
|
20231122,144800,2863162590,5870,5870,5870,5870,22
|
|
20231122,144700,2863033450,5840,5850,5870,5840,2324
|
|
20231122,144600,2849433200,5850,5850,5850,5850,39
|
|
20231122,144500,2849205050,5850,5860,5860,5850,382
|
|
20231122,144400,2846966730,5850,5860,5860,5850,369
|
|
20231122,144300,2844807550,5860,5850,5860,5850,131
|
|
20231122,144200,2844039920,5860,5860,5870,5850,807
|
|
20231122,144100,2839313640,5860,5860,5860,5860,864
|
|
20231122,144000,2834250600,5860,5860,5860,5860,688
|
|
20231122,143900,2830218920,5860,5860,5870,5860,313
|
|
20231122,143800,2828384730,5850,5830,5860,5830,829
|
|
20231122,143700,2823531720,5850,5850,5860,5850,252
|
|
20231122,143600,2822056100,5850,5850,5850,5850,602
|
|
20231122,143500,2818534400,5830,5830,5850,5820,255
|
|
20231122,143400,2817048110,5830,5820,5830,5820,327
|
|
20231122,143300,2815143790,5820,5840,5840,5810,9063
|
|
20231122,143200,2762418150,5840,5850,5850,5840,169
|
|
20231122,143100,2761431170,5850,5840,5850,5840,3
|
|
20231122,143000,2761413640,5850,5850,5850,5840,3280
|
|
20231122,142900,2742244240,5850,5860,5860,5850,764
|
|
20231122,142800,2737772150,5860,5860,5860,5860,1065
|
|
20231122,142700,2731531250,5860,5870,5870,5860,1025
|
|
20231122,142600,2725524700,5870,5860,5870,5860,72
|
|
20231122,142500,2725102160,5860,5860,5870,5860,234
|
|
20231122,142400,2723730440,5870,5870,5870,5870,0
|
|
20231122,142300,2723730440,5870,5870,5870,5870,0
|
|
20231122,142200,2723730440,5870,5870,5870,5870,42
|
|
20231122,142100,2723483900,5870,5870,5870,5870,0
|
|
20231122,142000,2723483900,5870,5850,5870,5850,1399
|
|
20231122,141900,2715279350,5850,5850,5860,5850,807
|
|
20231122,141800,2710557940,5850,5850,5850,5850,38
|
|
20231122,141700,2710335640,5870,5870,5870,5870,1
|
|
20231122,141600,2710329770,5850,5870,5870,5850,1204
|
|
20231122,141500,2703268720,5880,5880,5890,5870,945
|
|
20231122,141400,2697713450,5880,5880,5880,5880,491
|
|
20231122,141300,2694826370,5880,5880,5880,5880,178
|
|
20231122,141200,2693779730,5890,5880,5890,5880,1277
|
|
20231122,141100,2686258510,5890,5870,5890,5860,185
|
|
20231122,141000,2685172540,5870,5870,5870,5870,1646
|
|
20231122,140900,2675510520,5870,5890,5890,5870,1837
|
|
20231122,140800,2664715360,5890,5890,5900,5890,845
|
|
20231122,140700,2659738250,5890,5890,5900,5890,1180
|
|
20231122,140600,2652786500,5900,5890,5910,5890,176
|
|
20231122,140500,2651748100,5900,5900,5900,5890,1261
|
|
20231122,140400,2644309240,5890,5910,5910,5890,5266
|
|
20231122,140300,2613238300,5910,5920,5930,5910,3272
|
|
20231122,140200,2593875080,5920,5900,5930,5900,4067
|
|
20231122,140100,2569813860,5900,5880,5910,5880,8687
|
|
20231122,140000,2518586920,5880,5870,5880,5870,6420
|
|
20231122,135900,2480891270,5870,5870,5870,5860,24
|
|
20231122,135800,2480750400,5860,5870,5880,5850,868
|
|
20231122,135700,2475655380,5870,5880,5880,5870,797
|
|
20231122,135600,2470969490,5870,5870,5880,5870,1285
|
|
20231122,135500,2463421420,5870,5850,5870,5850,1166
|
|
20231122,135400,2456580510,5850,5850,5860,5850,30
|
|
20231122,135300,2456404990,5850,5860,5860,5850,8
|
|
20231122,135200,2456358140,5860,5840,5860,5840,566
|
|
20231122,135100,2453048330,5850,5860,5860,5850,303
|
|
20231122,135000,2451275760,5860,5820,5860,5820,2300
|
|
20231122,134900,2437841130,5830,5830,5830,5810,3062
|
|
20231122,134800,2420042410,5830,5820,5830,5820,25
|
|
20231122,134700,2419896900,5820,5810,5820,5810,108
|
|
20231122,134600,2419269340,5820,5820,5820,5820,28
|
|
20231122,134500,2419106380,5830,5810,5830,5810,279
|
|
20231122,134400,2417485370,5830,5830,5830,5830,105
|
|
20231122,134300,2416873220,5830,5830,5830,5810,2128
|
|
20231122,134200,2404508330,5830,5830,5830,5830,295
|
|
20231122,134100,2402788480,5830,5820,5830,5810,765
|
|
20231122,134000,2398340860,5830,5820,5830,5820,144
|
|
20231122,133900,2397501740,5820,5820,5820,5820,129
|
|
20231122,133800,2396750960,5820,5820,5820,5820,639
|
|
20231122,133700,2393031980,5810,5820,5820,5810,798
|
|
20231122,133600,2388388710,5820,5820,5820,5820,264
|
|
20231122,133500,2386852230,5820,5820,5820,5820,66
|
|
20231122,133400,2386468110,5820,5820,5820,5820,689
|
|
20231122,133300,2382458130,5820,5830,5830,5820,41
|
|
20231122,133200,2382219500,5820,5820,5820,5820,19
|
|
20231122,133100,2382108920,5830,5830,5830,5830,6
|
|
20231122,133000,2382073940,5830,5820,5830,5820,642
|
|
20231122,132900,2378335050,5820,5820,5820,5820,3
|
|
20231122,132800,2378317590,5830,5820,5830,5810,570
|
|
20231122,132700,2375000280,5820,5830,5830,5820,150
|
|
20231122,132600,2374127220,5830,5820,5830,5820,215
|
|
20231122,132500,2372874690,5820,5820,5820,5820,10
|
|
20231122,132400,2372816490,5820,5820,5820,5820,312
|
|
20231122,132300,2371000650,5820,5820,5830,5820,197
|
|
20231122,132200,2369854100,5830,5830,5830,5830,51
|
|
20231122,132100,2369556770,5830,5820,5830,5820,773
|
|
20231122,132000,2365050790,5820,5820,5820,5820,376
|
|
20231122,131900,2362862470,5830,5820,5840,5820,6
|
|
20231122,131800,2362827490,5820,5840,5840,5810,25
|
|
20231122,131700,2362681590,5810,5810,5840,5810,12
|
|
20231122,131600,2362611840,5810,5810,5810,5800,449
|
|
20231122,131500,2360007500,5800,5840,5840,5800,2608
|
|
20231122,131400,2344862200,5840,5840,5840,5840,89
|
|
20231122,131300,2344342440,5840,5840,5840,5840,6
|
|
20231122,131200,2344307400,5840,5840,5840,5840,345
|
|
20231122,131100,2342292600,5840,5840,5840,5840,0
|
|
20231122,131000,2342292600,5840,5810,5840,5810,793
|
|
20231122,130900,2337668200,5840,5810,5840,5800,1077
|
|
20231122,130800,2331411540,5810,5810,5810,5800,1571
|
|
20231122,130700,2322284530,5830,5820,5830,5810,1031
|
|
20231122,130600,2316291640,5820,5830,5830,5820,8
|
|
20231122,130500,2316245050,5830,5840,5840,5830,510
|
|
20231122,130400,2313270950,5840,5840,5840,5840,430
|
|
20231122,130300,2310759750,5830,5810,5840,5810,18
|
|
20231122,130200,2310654820,5810,5830,5840,5810,76
|
|
20231122,130100,2310211930,5830,5810,5830,5800,3928
|
|
20231122,130000,2287393170,5810,5810,5810,5810,188
|
|
20231122,125900,2286300890,5810,5850,5850,5810,2298
|
|
20231122,125800,2272947050,5830,5850,5850,5830,6
|
|
20231122,125700,2272912020,5830,5850,5850,5830,201
|
|
20231122,125600,2271740030,5850,5850,5850,5830,380
|
|
20231122,125500,2269524580,5820,5850,5850,5820,413
|
|
20231122,125400,2267117040,5850,5860,5860,5850,96
|
|
20231122,125300,2266555430,5850,5860,5860,5850,593
|
|
20231122,125200,2263083180,5860,5850,5860,5850,584
|
|
20231122,125100,2259666720,5850,5850,5860,5850,1097
|
|
20231122,125000,2253249020,5850,5840,5850,5840,95
|
|
20231122,124900,2252694210,5840,5840,5840,5840,684
|
|
20231122,124800,2248699650,5840,5820,5840,5820,1325
|
|
20231122,124700,2240983230,5820,5820,5820,5820,34
|
|
20231122,124600,2240785350,5820,5820,5820,5820,320
|
|
20231122,124500,2238922950,5820,5820,5840,5820,1088
|
|
20231122,124400,2232589390,5820,5820,5820,5820,48
|
|
20231122,124300,2232310030,5820,5820,5840,5820,723
|
|
20231122,124200,2228101970,5830,5830,5840,5830,606
|
|
20231122,124100,2224568980,5850,5850,5850,5850,3
|
|
20231122,124000,2224551430,5860,5850,5860,5850,983
|
|
20231122,123900,2218791500,5860,5850,5860,5850,482
|
|
20231122,123800,2215968570,5850,5820,5860,5820,1403
|
|
20231122,123700,2207762900,5850,5850,5850,5850,4
|
|
20231122,123600,2207739500,5850,5820,5850,5820,753
|
|
20231122,123500,2203356950,5850,5840,5850,5840,203
|
|
20231122,123400,2202170980,5840,5830,5840,5830,5
|
|
20231122,123300,2202141790,5820,5810,5840,5810,1023
|
|
20231122,123200,2196190830,5810,5830,5830,5810,3620
|
|
20231122,123100,2175141840,5840,5840,5840,5840,836
|
|
20231122,123000,2170259600,5840,5850,5850,5840,256
|
|
20231122,122900,2168763000,5850,5840,5850,5840,25
|
|
20231122,122800,2168616780,5850,5850,5850,5850,7
|
|
20231122,122700,2168575830,5850,5860,5860,5850,302
|
|
20231122,122600,2166806130,5870,5850,5870,5840,444
|
|
20231122,122500,2164206170,5860,5850,5860,5850,81
|
|
20231122,122400,2163731660,5850,5850,5850,5850,757
|
|
20231122,122300,2159303210,5850,5840,5850,5840,593
|
|
20231122,122200,2155834300,5840,5830,5840,5830,140
|
|
20231122,122100,2155017300,5830,5820,5830,5820,1114
|
|
20231122,122000,2148531650,5820,5820,5820,5820,75
|
|
20231122,121900,2148095150,5820,5830,5830,5820,246
|
|
20231122,121800,2146663380,5820,5820,5820,5820,530
|
|
20231122,121700,2143578780,5830,5830,5830,5830,0
|
|
20231122,121600,2143578780,5830,5830,5830,5830,3
|
|
20231122,121500,2143561290,5820,5830,5830,5820,1092
|
|
20231122,121400,2137195240,5830,5830,5830,5830,12
|
|
20231122,121300,2137125280,5830,5820,5830,5820,172
|
|
20231122,121200,2136124180,5820,5820,5820,5820,12
|
|
20231122,121100,2136054340,5820,5820,5820,5820,11
|
|
20231122,121000,2135990320,5820,5820,5820,5820,615
|
|
20231122,120900,2132411020,5810,5810,5810,5810,393
|
|
20231122,120800,2130127690,5810,5810,5810,5800,308
|
|
20231122,120700,2128338310,5810,5810,5810,5800,5041
|
|
20231122,120600,2099090100,5800,5820,5820,5800,34
|
|
20231122,120500,2098892880,5810,5800,5810,5800,362
|
|
20231122,120400,2096791410,5810,5810,5810,5800,173
|
|
20231122,120300,2095786480,5800,5800,5800,5800,100
|
|
20231122,120200,2095206480,5810,5810,5810,5800,273
|
|
20231122,120100,2093620950,5810,5810,5810,5810,991
|
|
20231122,120000,2087863240,5810,5810,5810,5810,37
|
|
20231122,115900,2087648270,5810,5800,5810,5800,56
|
|
20231122,115800,2087323070,5800,5810,5810,5800,80
|
|
20231122,115700,2086858570,5800,5810,5810,5800,162
|
|
20231122,115600,2085917370,5800,5810,5810,5800,465
|
|
20231122,115500,2083217080,5810,5810,5810,5810,486
|
|
20231122,115400,2080393420,5810,5810,5810,5810,2
|
|
20231122,115300,2080381800,5820,5810,5820,5810,312
|
|
20231122,115200,2078567080,5820,5810,5820,5810,37
|
|
20231122,115100,2078352010,5810,5800,5810,5800,74
|
|
20231122,115000,2077922740,5820,5820,5820,5820,1
|
|
20231122,114900,2077916920,5810,5810,5810,5810,29
|
|
20231122,114800,2077748430,5810,5810,5810,5810,1500
|
|
20231122,114700,2069033430,5820,5810,5820,5810,23
|
|
20231122,114600,2068899790,5810,5820,5820,5810,28
|
|
20231122,114500,2068737100,5810,5810,5810,5810,260
|
|
20231122,114400,2067226500,5800,5800,5800,5800,1499
|
|
20231122,114300,2058532300,5810,5810,5810,5810,40
|
|
20231122,114200,2058299900,5810,5810,5810,5810,401
|
|
20231122,114100,2055970090,5810,5800,5810,5800,231
|
|
20231122,114000,2054629250,5800,5810,5810,5800,1009
|
|
20231122,113900,2048769460,5810,5810,5820,5810,132
|
|
20231122,113800,2048002530,5820,5810,5820,5810,403
|
|
20231122,113700,2045657850,5810,5810,5810,5810,552
|
|
20231122,113600,2042450730,5810,5810,5810,5810,174
|
|
20231122,113500,2041439790,5820,5820,5820,5820,49
|
|
20231122,113400,2041154610,5820,5810,5830,5810,1615
|
|
20231122,113300,2031760160,5810,5800,5820,5800,1050
|
|
20231122,113200,2025663230,5820,5810,5820,5800,1531
|
|
20231122,113100,2016780820,5810,5810,5820,5810,2648
|
|
20231122,113000,2001395920,5810,5800,5810,5800,1245
|
|
20231122,112900,1994163790,5810,5820,5820,5810,3144
|
|
20231122,112800,1975896560,5820,5820,5820,5820,277
|
|
20231122,112700,1974284420,5820,5820,5820,5820,192
|
|
20231122,112600,1973166980,5830,5830,5830,5830,7
|
|
20231122,112500,1973126170,5830,5820,5830,5820,3
|
|
20231122,112400,1973108690,5810,5810,5810,5810,10
|
|
20231122,112300,1973050590,5820,5820,5820,5820,28
|
|
20231122,112200,1972887630,5820,5810,5820,5810,434
|
|
20231122,112100,1970361770,5820,5810,5820,5810,107
|
|
20231122,112000,1969739080,5810,5820,5820,5810,448
|
|
20231122,111900,1967132920,5820,5820,5820,5820,178
|
|
20231122,111800,1966096960,5820,5820,5820,5820,9
|
|
20231122,111700,1966044580,5810,5810,5810,5810,0
|
|
20231122,111600,1966044580,5810,5850,5850,5810,205
|
|
20231122,111500,1964845880,5850,5840,5850,5840,627
|
|
20231122,111400,1961178430,5840,5830,5840,5800,269
|
|
20231122,111300,1959615090,5830,5810,5830,5810,1631
|
|
20231122,111200,1950138940,5800,5830,5850,5800,13826
|
|
20231122,111100,1869766270,5830,5830,5830,5830,20
|
|
20231122,111000,1869649670,5820,5840,5840,5820,984
|
|
20231122,110900,1863917330,5840,5840,5840,5840,10
|
|
20231122,110800,1863858930,5840,5830,5840,5830,12
|
|
20231122,110700,1863788960,5830,5840,5840,5830,1779
|
|
20231122,110600,1853415910,5840,5840,5840,5840,248
|
|
20231122,110500,1851967590,5850,5830,5850,5830,914
|
|
20231122,110400,1846638010,5830,5870,5870,5830,1028
|
|
20231122,110300,1840637220,5870,5870,5870,5850,408
|
|
20231122,110200,1838246510,5880,5880,5880,5860,355
|
|
20231122,110100,1836162970,5880,5890,5890,5880,58
|
|
20231122,110000,1835821920,5880,5870,5880,5870,529
|
|
20231122,105900,1832711500,5880,5870,5880,5870,246
|
|
20231122,105800,1831266950,5870,5870,5870,5870,186
|
|
20231122,105700,1830175130,5870,5850,5870,5850,26
|
|
20231122,105600,1830023010,5860,5860,5870,5860,124
|
|
20231122,105500,1829295370,5870,5860,5870,5850,13
|
|
20231122,105400,1829219280,5870,5870,5870,5870,0
|
|
20231122,105300,1829219280,5870,5860,5870,5860,14
|
|
20231122,105200,1829137210,5830,5830,5830,5830,200
|
|
20231122,105100,1827971210,5830,5870,5870,5830,372
|
|
20231122,105000,1825789570,5870,5850,5880,5850,1685
|
|
20231122,104900,1815883790,5860,5830,5860,5820,664
|
|
20231122,104800,1812017630,5820,5870,5870,5820,494
|
|
20231122,104700,1809140300,5870,5860,5870,5820,1837
|
|
20231122,104600,1798413470,5860,5840,5860,5840,434
|
|
20231122,104500,1795878870,5860,5860,5860,5860,87
|
|
20231122,104400,1795369050,5860,5840,5860,5840,63
|
|
20231122,104300,1795001090,5840,5840,5840,5840,0
|
|
20231122,104200,1795001090,5840,5850,5850,5840,158
|
|
20231122,104100,1794078160,5840,5840,5840,5840,0
|
|
20231122,104000,1794078160,5840,5840,5840,5840,6
|
|
20231122,103900,1794043120,5840,5840,5840,5840,61
|
|
20231122,103800,1793686880,5870,5840,5870,5830,500
|
|
20231122,103700,1790767590,5830,5840,5840,5830,529
|
|
20231122,103600,1787682500,5830,5820,5830,5820,792
|
|
20231122,103500,1783071980,5830,5830,5830,5830,949
|
|
20231122,103400,1777539310,5830,5830,5830,5820,1947
|
|
20231122,103300,1766204150,5830,5850,5850,5820,1895
|
|
20231122,103200,1755141410,5850,5840,5850,5840,32
|
|
20231122,103100,1754954510,5850,5840,5850,5840,296
|
|
20231122,103000,1753223030,5840,5840,5850,5830,658
|
|
20231122,102900,1749386690,5830,5830,5840,5830,893
|
|
20231122,102800,1744180480,5830,5850,5860,5830,1040
|
|
20231122,102700,1738102610,5850,5840,5850,5830,1130
|
|
20231122,102600,1731509260,5840,5860,5860,5840,1455
|
|
20231122,102500,1722995030,5870,5860,5870,5860,525
|
|
20231122,102400,1719918510,5860,5860,5860,5860,250
|
|
20231122,102300,1718453510,5850,5860,5860,5850,1078
|
|
20231122,102200,1712140560,5880,5880,5900,5880,21
|
|
20231122,102100,1712017040,5900,5850,5900,5840,683
|
|
20231122,102000,1708013830,5850,5840,5860,5840,554
|
|
20231122,101900,1704778110,5840,5860,5860,5840,2449
|
|
20231122,101800,1690473970,5850,5870,5870,5850,1836
|
|
20231122,101700,1679720770,5850,5850,5850,5850,294
|
|
20231122,101600,1678000870,5850,5840,5870,5840,225
|
|
20231122,101500,1676686530,5840,5850,5850,5840,670
|
|
20231122,101400,1672767740,5850,5850,5850,5850,17
|
|
20231122,101300,1672668290,5840,5850,5860,5840,1468
|
|
20231122,101200,1664088690,5850,5860,5860,5850,2314
|
|
20231122,101100,1650538560,5870,5890,5890,5870,2028
|
|
20231122,101000,1638626710,5890,5900,5910,5890,2287
|
|
20231122,100900,1625142810,5900,5900,5920,5900,288
|
|
20231122,100800,1623443550,5900,5900,5900,5900,664
|
|
20231122,100700,1619525950,5920,5900,5920,5900,844
|
|
20231122,100600,1614545850,5930,5950,5950,5890,2951
|
|
20231122,100500,1597138630,5940,5970,5980,5940,8787
|
|
20231122,100400,1544716340,5970,5900,5970,5900,11341
|
|
20231122,100300,1477360760,5890,5870,5900,5850,6006
|
|
20231122,100200,1441987350,5870,5840,5880,5840,3286
|
|
20231122,100100,1422780690,5830,5830,5840,5830,852
|
|
20231122,100000,1417810490,5840,5830,5840,5830,387
|
|
20231122,095900,1415552990,5830,5830,5830,5830,145
|
|
20231122,095800,1414707640,5830,5830,5830,5830,503
|
|
20231122,095700,1411775150,5830,5830,5840,5810,3909
|
|
20231122,095600,1389052520,5820,5840,5840,5820,3307
|
|
20231122,095500,1369781950,5840,5850,5850,5840,215
|
|
20231122,095400,1368525920,5840,5850,5850,5840,731
|
|
20231122,095300,1364256660,5840,5850,5850,5840,268
|
|
20231122,095200,1362691350,5850,5850,5860,5830,1260
|
|
20231122,095100,1355316270,5850,5830,5850,5810,4036
|
|
20231122,095000,1331823720,5850,5820,5880,5800,5550
|
|
20231122,094900,1299537280,5820,5850,5850,5820,3916
|
|
20231122,094800,1276697710,5870,5850,5880,5840,4718
|
|
20231122,094700,1249098470,5860,5880,5880,5860,2500
|
|
20231122,094600,1234439170,5880,5880,5900,5870,2277
|
|
20231122,094500,1221062640,5870,5870,5880,5870,2069
|
|
20231122,094400,1208916670,5880,5910,5910,5870,7815
|
|
20231122,094300,1162850030,5920,5930,5930,5910,4782
|
|
20231122,094200,1134551830,5930,5920,5950,5910,4579
|
|
20231122,094100,1107393720,5930,5940,5980,5910,25251
|
|
20231122,094000,957005230,5950,5910,5950,5870,14196
|
|
20231122,093900,873084840,5920,5880,5930,5870,5393
|
|
20231122,093800,841223540,5880,5880,5900,5870,1442
|
|
20231122,093700,832728800,5880,5860,5880,5850,3223
|
|
20231122,093600,813853380,5870,5860,5870,5850,1467
|
|
20231122,093500,805253830,5860,5850,5870,5840,2626
|
|
20231122,093400,789891460,5860,5860,5860,5840,4320
|
|
20231122,093300,764651760,5870,5890,5890,5850,1587
|
|
20231122,093200,755351680,5890,5890,5890,5870,1718
|
|
20231122,093100,745263690,5890,5890,5890,5870,456
|
|
20231122,093000,742582770,5870,5910,5910,5870,2213
|
|
20231122,092900,729555270,5890,5910,5920,5890,5654
|
|
20231122,092800,696184380,5910,5930,5940,5900,3399
|
|
20231122,092700,676093030,5930,5900,5930,5890,4459
|
|
20231122,092600,649733300,5900,5910,5910,5880,1758
|
|
20231122,092500,639368350,5910,5910,5910,5870,1427
|
|
20231122,092400,630945640,5860,5910,5920,5860,6755
|
|
20231122,092300,591201030,5910,5950,5950,5910,3951
|
|
20231122,092200,567797930,5950,5900,5950,5900,6180
|
|
20231122,092100,531177470,5910,5930,5930,5900,4733
|
|
20231122,092000,503177900,5930,5900,5950,5890,7432
|
|
20231122,091900,459201520,5890,5890,5900,5870,5127
|
|
20231122,091800,428997330,5890,5850,5920,5850,7496
|
|
20231122,091700,384798460,5850,5830,5860,5810,2547
|
|
20231122,091600,369960360,5830,5820,5830,5820,357
|
|
20231122,091500,367881730,5820,5810,5820,5810,588
|
|
20231122,091400,364463640,5800,5770,5800,5770,2293
|
|
20231122,091300,351185740,5780,5770,5780,5770,5004
|
|
20231122,091200,322293530,5770,5800,5800,5760,4489
|
|
20231122,091100,296367370,5800,5790,5810,5780,6242
|
|
20231122,091000,260186600,5800,5820,5820,5790,3380
|
|
20231122,090900,240580900,5800,5810,5820,5800,2263
|
|
20231122,090800,227435000,5810,5820,5830,5810,1025
|
|
20231122,090700,221476160,5820,5840,5840,5820,2620
|
|
20231122,090600,206208840,5840,5840,5860,5830,2171
|
|
20231122,090500,193518660,5840,5840,5840,5820,2611
|
|
20231122,090400,178289620,5830,5830,5840,5790,5339
|
|
20231122,090300,147193870,5840,5760,5840,5760,1749
|
|
20231122,090200,137067800,5760,5770,5770,5760,4296
|
|
20231122,090100,112293480,5770,5810,5810,5770,3341
|
|
20231122,090000,92957420,5790,5810,5840,5790,14321
|