618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191500,548069960,5700,5700,5700,5700,916
|
|
20231122,191400,548069960,5700,5700,5700,5700,0
|
|
20231122,191300,548069960,5700,5700,5700,5700,0
|
|
20231122,191200,548069960,5700,5700,5700,5700,0
|
|
20231122,191100,548069960,5700,5700,5700,5700,0
|
|
20231122,191000,548069960,5700,5700,5700,5700,0
|
|
20231122,190900,548069960,5700,5700,5700,5700,0
|
|
20231122,190800,548069960,5700,5700,5700,5700,0
|
|
20231122,190700,548069960,5700,5700,5700,5700,0
|
|
20231122,190600,548069960,5700,5700,5700,5700,0
|
|
20231122,190500,548069960,5700,5700,5700,5700,0
|
|
20231122,190400,548069960,5700,5700,5700,5700,0
|
|
20231122,190300,548069960,5700,5700,5700,5700,0
|
|
20231122,190200,548069960,5700,5700,5700,5700,0
|
|
20231122,190100,548069960,5700,5700,5700,5700,0
|
|
20231122,190000,548069960,5700,5700,5700,5700,0
|
|
20231122,185900,548069960,5700,5700,5700,5700,0
|
|
20231122,185800,548069960,5700,5700,5700,5700,0
|
|
20231122,185700,548069960,5700,5700,5700,5700,0
|
|
20231122,185600,548069960,5700,5700,5700,5700,0
|
|
20231122,185500,548069960,5700,5700,5700,5700,0
|
|
20231122,185400,548069960,5700,5700,5700,5700,0
|
|
20231122,185300,548069960,5700,5700,5700,5700,0
|
|
20231122,185200,548069960,5700,5700,5700,5700,0
|
|
20231122,185100,548069960,5700,5700,5700,5700,0
|
|
20231122,185000,548069960,5700,5700,5700,5700,0
|
|
20231122,184900,548069960,5700,5700,5700,5700,0
|
|
20231122,184800,548069960,5700,5700,5700,5700,0
|
|
20231122,184700,548069960,5700,5700,5700,5700,0
|
|
20231122,184600,548069960,5700,5700,5700,5700,0
|
|
20231122,184500,548069960,5700,5700,5700,5700,916
|
|
20231122,184400,548069960,5700,5700,5700,5700,0
|
|
20231122,184300,548069960,5700,5700,5700,5700,0
|
|
20231122,184200,548069960,5700,5700,5700,5700,0
|
|
20231122,184100,548069960,5700,5700,5700,5700,0
|
|
20231122,184000,548069960,5700,5700,5700,5700,0
|
|
20231122,183900,548069960,5700,5700,5700,5700,0
|
|
20231122,183800,548069960,5700,5700,5700,5700,0
|
|
20231122,183700,548069960,5700,5700,5700,5700,0
|
|
20231122,183600,548069960,5700,5700,5700,5700,0
|
|
20231122,183500,548069960,5700,5700,5700,5700,0
|
|
20231122,183400,548069960,5700,5700,5700,5700,0
|
|
20231122,183300,548069960,5700,5700,5700,5700,0
|
|
20231122,183200,548069960,5700,5700,5700,5700,0
|
|
20231122,183100,548069960,5700,5700,5700,5700,0
|
|
20231122,183000,548069960,5700,5700,5700,5700,0
|
|
20231122,182900,548069960,5700,5700,5700,5700,0
|
|
20231122,182800,548069960,5700,5700,5700,5700,0
|
|
20231122,182700,548069960,5700,5700,5700,5700,0
|
|
20231122,182600,548069960,5700,5700,5700,5700,0
|
|
20231122,182500,548069960,5700,5700,5700,5700,0
|
|
20231122,182400,548069960,5700,5700,5700,5700,0
|
|
20231122,182300,548069960,5700,5700,5700,5700,0
|
|
20231122,182200,548069960,5700,5700,5700,5700,0
|
|
20231122,182100,548069960,5700,5700,5700,5700,0
|
|
20231122,182000,548069960,5700,5700,5700,5700,0
|
|
20231122,181900,548069960,5700,5700,5700,5700,0
|
|
20231122,181800,548069960,5700,5700,5700,5700,0
|
|
20231122,181700,548069960,5700,5700,5700,5700,0
|
|
20231122,181600,548069960,5700,5700,5700,5700,0
|
|
20231122,181500,548069960,5700,5700,5700,5700,916
|
|
20231122,181400,548069960,5700,5700,5700,5700,0
|
|
20231122,181300,548069960,5700,5700,5700,5700,0
|
|
20231122,181200,548069960,5700,5700,5700,5700,0
|
|
20231122,181100,548069960,5700,5700,5700,5700,0
|
|
20231122,181000,548069960,5700,5700,5700,5700,0
|
|
20231122,180900,548069960,5700,5700,5700,5700,0
|
|
20231122,180800,548069960,5700,5700,5700,5700,0
|
|
20231122,180700,548069960,5700,5700,5700,5700,0
|
|
20231122,180600,548069960,5700,5700,5700,5700,0
|
|
20231122,180500,548069960,5700,5700,5700,5700,0
|
|
20231122,180400,548069960,5700,5700,5700,5700,0
|
|
20231122,180300,548069960,5700,5700,5700,5700,0
|
|
20231122,180200,548069960,5700,5700,5700,5700,0
|
|
20231122,180100,548069960,5700,5700,5700,5700,0
|
|
20231122,180000,548069960,5700,5700,5700,5700,0
|
|
20231122,175900,548069960,5700,5700,5700,5700,0
|
|
20231122,175800,548069960,5700,5700,5700,5700,0
|
|
20231122,175700,548069960,5700,5700,5700,5700,0
|
|
20231122,175600,548069960,5700,5700,5700,5700,0
|
|
20231122,175500,548069960,5700,5700,5700,5700,0
|
|
20231122,175400,548069960,5700,5700,5700,5700,0
|
|
20231122,175300,548069960,5700,5700,5700,5700,0
|
|
20231122,175200,548069960,5700,5700,5700,5700,0
|
|
20231122,175100,548069960,5700,5700,5700,5700,0
|
|
20231122,175000,548069960,5700,5700,5700,5700,0
|
|
20231122,174900,548069960,5700,5700,5700,5700,0
|
|
20231122,174800,548069960,5700,5700,5700,5700,0
|
|
20231122,174700,548069960,5700,5700,5700,5700,0
|
|
20231122,174600,548069960,5700,5700,5700,5700,0
|
|
20231122,174500,548069960,5700,5700,5700,5700,916
|
|
20231122,174400,548069960,5700,5700,5700,5700,0
|
|
20231122,174300,548069960,5700,5700,5700,5700,0
|
|
20231122,174200,548069960,5700,5700,5700,5700,0
|
|
20231122,174100,548069960,5700,5700,5700,5700,0
|
|
20231122,174000,548069960,5700,5700,5700,5700,0
|
|
20231122,173900,548069960,5700,5700,5700,5700,0
|
|
20231122,173800,548069960,5700,5700,5700,5700,0
|
|
20231122,173700,548069960,5700,5700,5700,5700,0
|
|
20231122,173600,548069960,5700,5700,5700,5700,0
|
|
20231122,173500,548069960,5700,5700,5700,5700,0
|
|
20231122,173400,548069960,5700,5700,5700,5700,0
|
|
20231122,173300,548069960,5700,5700,5700,5700,0
|
|
20231122,173200,548069960,5700,5700,5700,5700,0
|
|
20231122,173100,548069960,5700,5700,5700,5700,0
|
|
20231122,173000,548069960,5700,5700,5700,5700,0
|
|
20231122,172900,548069960,5700,5700,5700,5700,0
|
|
20231122,172800,548069960,5700,5700,5700,5700,0
|
|
20231122,172700,548069960,5700,5700,5700,5700,0
|
|
20231122,172600,548069960,5700,5700,5700,5700,0
|
|
20231122,172500,548069960,5700,5700,5700,5700,0
|
|
20231122,172400,548069960,5700,5700,5700,5700,0
|
|
20231122,172300,548069960,5700,5700,5700,5700,0
|
|
20231122,172200,548069960,5700,5700,5700,5700,0
|
|
20231122,172100,548069960,5700,5700,5700,5700,0
|
|
20231122,172000,548069960,5700,5700,5700,5700,0
|
|
20231122,171900,548069960,5700,5700,5700,5700,0
|
|
20231122,171800,548069960,5700,5700,5700,5700,0
|
|
20231122,171700,548069960,5700,5700,5700,5700,0
|
|
20231122,171600,548069960,5700,5700,5700,5700,0
|
|
20231122,171500,548069960,5700,5700,5700,5700,916
|
|
20231122,171400,548069960,5700,5700,5700,5700,0
|
|
20231122,171300,548069960,5700,5700,5700,5700,0
|
|
20231122,171200,548069960,5700,5700,5700,5700,0
|
|
20231122,171100,548069960,5700,5700,5700,5700,0
|
|
20231122,171000,548069960,5700,5700,5700,5700,0
|
|
20231122,170900,548069960,5700,5700,5700,5700,0
|
|
20231122,170800,548069960,5700,5700,5700,5700,0
|
|
20231122,170700,548069960,5700,5700,5700,5700,0
|
|
20231122,170600,548069960,5700,5700,5700,5700,0
|
|
20231122,170500,548069960,5700,5700,5700,5700,0
|
|
20231122,170400,548069960,5700,5700,5700,5700,0
|
|
20231122,170300,548069960,5700,5700,5700,5700,0
|
|
20231122,170200,548069960,5700,5700,5700,5700,0
|
|
20231122,170100,548069960,5700,5700,5700,5700,0
|
|
20231122,170000,548069960,5700,5700,5700,5700,0
|
|
20231122,165900,548069960,5700,5700,5700,5700,0
|
|
20231122,165800,548069960,5700,5700,5700,5700,0
|
|
20231122,165700,548069960,5700,5700,5700,5700,0
|
|
20231122,165600,548069960,5700,5700,5700,5700,0
|
|
20231122,165500,548069960,5700,5700,5700,5700,0
|
|
20231122,165400,548069960,5700,5700,5700,5700,0
|
|
20231122,165300,548069960,5700,5700,5700,5700,0
|
|
20231122,165200,548069960,5700,5700,5700,5700,0
|
|
20231122,165100,548069960,5700,5700,5700,5700,0
|
|
20231122,165000,548069960,5700,5700,5700,5700,0
|
|
20231122,164900,548069960,5700,5700,5700,5700,0
|
|
20231122,164800,548069960,5700,5700,5700,5700,0
|
|
20231122,164700,548069960,5700,5700,5700,5700,0
|
|
20231122,164600,548069960,5700,5700,5700,5700,0
|
|
20231122,164500,548069960,5700,5700,5700,5700,916
|
|
20231122,164400,548069960,5700,5700,5700,5700,0
|
|
20231122,164300,548069960,5700,5700,5700,5700,0
|
|
20231122,164200,548069960,5700,5700,5700,5700,0
|
|
20231122,164100,548069960,5700,5700,5700,5700,0
|
|
20231122,164000,548069960,5700,5700,5700,5700,0
|
|
20231122,163900,548069960,5700,5700,5700,5700,0
|
|
20231122,163800,548069960,5700,5700,5700,5700,0
|
|
20231122,163700,548069960,5700,5700,5700,5700,0
|
|
20231122,163600,548069960,5700,5700,5700,5700,0
|
|
20231122,163500,548069960,5700,5700,5700,5700,0
|
|
20231122,163400,548069960,5700,5700,5700,5700,0
|
|
20231122,163300,548069960,5700,5700,5700,5700,0
|
|
20231122,163200,548069960,5700,5700,5700,5700,0
|
|
20231122,163100,548069960,5700,5700,5700,5700,0
|
|
20231122,163000,548069960,5700,5700,5700,5700,0
|
|
20231122,162900,548069960,5700,5700,5700,5700,0
|
|
20231122,162800,548069960,5700,5700,5700,5700,0
|
|
20231122,162700,548069960,5700,5700,5700,5700,0
|
|
20231122,162600,548069960,5700,5700,5700,5700,0
|
|
20231122,162500,548069960,5700,5700,5700,5700,0
|
|
20231122,162400,548069960,5700,5700,5700,5700,0
|
|
20231122,162300,548069960,5700,5700,5700,5700,0
|
|
20231122,162200,548069960,5700,5700,5700,5700,0
|
|
20231122,162100,548069960,5700,5700,5700,5700,0
|
|
20231122,162000,548069960,5700,5700,5700,5700,0
|
|
20231122,161900,548069960,5700,5700,5700,5700,0
|
|
20231122,161800,548069960,5700,5700,5700,5700,0
|
|
20231122,161700,548069960,5700,5700,5700,5700,0
|
|
20231122,161600,548069960,5700,5700,5700,5700,0
|
|
20231122,161500,548069960,5700,5700,5700,5700,916
|
|
20231122,161400,548069960,5700,5700,5700,5700,0
|
|
20231122,161300,548069960,5700,5700,5700,5700,0
|
|
20231122,161200,548069960,5700,5700,5700,5700,0
|
|
20231122,161100,548069960,5700,5700,5700,5700,0
|
|
20231122,161000,548069960,5700,5700,5700,5700,0
|
|
20231122,160900,548069960,5700,5700,5700,5700,0
|
|
20231122,160800,548069960,5700,5700,5700,5700,0
|
|
20231122,160700,548069960,5700,5700,5700,5700,0
|
|
20231122,160600,548069960,5700,5700,5700,5700,0
|
|
20231122,160500,548069960,5700,5700,5700,5700,0
|
|
20231122,160400,548069960,5700,5700,5700,5700,0
|
|
20231122,160300,548069960,5700,5700,5700,5700,0
|
|
20231122,160200,548069960,5700,5700,5700,5700,0
|
|
20231122,160100,548069960,5700,5700,5700,5700,0
|
|
20231122,160000,548069960,5700,5700,5700,5700,0
|
|
20231122,155900,548069960,5700,5700,5700,5700,0
|
|
20231122,155800,548069960,5700,5700,5700,5700,0
|
|
20231122,155700,548069960,5700,5700,5700,5700,0
|
|
20231122,155600,548069960,5700,5700,5700,5700,0
|
|
20231122,155500,548069960,5700,5700,5700,5700,0
|
|
20231122,155400,548069960,5700,5700,5700,5700,0
|
|
20231122,155300,548069960,5700,5700,5700,5700,0
|
|
20231122,155200,548069960,5700,5700,5700,5700,0
|
|
20231122,155100,548069960,5700,5700,5700,5700,0
|
|
20231122,155000,548069960,5700,5700,5700,5700,0
|
|
20231122,154900,548069960,5700,5700,5700,5700,0
|
|
20231122,154800,548069960,5700,5700,5700,5700,0
|
|
20231122,154700,548069960,5700,5700,5700,5700,0
|
|
20231122,154600,548069960,5700,5700,5700,5700,0
|
|
20231122,154500,548069960,5700,5700,5700,5700,916
|
|
20231122,154400,548069960,5700,5700,5700,5700,0
|
|
20231122,154300,548069960,5700,5700,5700,5700,0
|
|
20231122,154200,548069960,5700,5700,5700,5700,0
|
|
20231122,154100,548069960,5700,5700,5700,5700,0
|
|
20231122,154000,548069960,5700,5700,5700,5700,0
|
|
20231122,153900,548069960,5700,5700,5700,5700,0
|
|
20231122,153800,548069960,5700,5700,5700,5700,0
|
|
20231122,153700,548069960,5700,5700,5700,5700,0
|
|
20231122,153600,548069960,5700,5700,5700,5700,0
|
|
20231122,153500,548069960,5700,5700,5700,5700,0
|
|
20231122,153400,548069960,5700,5700,5700,5700,0
|
|
20231122,153300,548069960,5700,5700,5700,5700,0
|
|
20231122,153200,548069960,5700,5700,5700,5700,0
|
|
20231122,153100,548069960,5700,5700,5700,5700,0
|
|
20231122,153000,548069960,5700,5700,5700,5700,916
|
|
20231122,152900,542848760,5690,5690,5690,5690,0
|
|
20231122,152800,542848760,5690,5690,5690,5690,0
|
|
20231122,152700,542848760,5690,5690,5690,5690,0
|
|
20231122,152600,542848760,5690,5690,5690,5690,0
|
|
20231122,152500,542848760,5690,5690,5690,5690,0
|
|
20231122,152400,542848760,5690,5690,5690,5690,0
|
|
20231122,152300,542848760,5690,5690,5690,5690,0
|
|
20231122,152200,542848760,5690,5690,5690,5690,0
|
|
20231122,152100,542848760,5690,5690,5690,5690,0
|
|
20231122,152000,542848760,5690,5690,5690,5690,0
|
|
20231122,151900,542848760,5690,5660,5690,5650,37
|
|
20231122,151800,542639560,5700,5700,5700,5700,0
|
|
20231122,151700,542639560,5700,5700,5700,5700,37
|
|
20231122,151600,542428660,5700,5700,5700,5700,56
|
|
20231122,151500,542109460,5700,5700,5700,5700,0
|
|
20231122,151400,542109460,5700,5700,5700,5700,35
|
|
20231122,151300,541909960,5700,5700,5700,5700,7
|
|
20231122,151200,541870060,5700,5690,5700,5690,230
|
|
20231122,151100,540559260,5700,5690,5700,5650,858
|
|
20231122,151000,535702640,5690,5710,5710,5690,96
|
|
20231122,150900,535154500,5710,5710,5710,5710,31
|
|
20231122,150800,534977490,5690,5690,5690,5690,100
|
|
20231122,150700,534408490,5710,5700,5710,5700,44
|
|
20231122,150600,534157560,5700,5700,5700,5700,16
|
|
20231122,150500,534066360,5700,5700,5700,5700,0
|
|
20231122,150400,534066360,5700,5700,5700,5700,98
|
|
20231122,150300,533507760,5700,5700,5700,5700,6
|
|
20231122,150200,533473560,5690,5710,5710,5690,118
|
|
20231122,150100,532801700,5710,5690,5710,5690,14
|
|
20231122,150000,532721960,5690,5700,5700,5690,1567
|
|
20231122,145900,523805450,5700,5700,5700,5700,63
|
|
20231122,145800,523446350,5690,5690,5690,5690,377
|
|
20231122,145700,521301220,5690,5690,5690,5690,62
|
|
20231122,145600,520948440,5690,5690,5690,5690,19
|
|
20231122,145500,520840330,5690,5680,5690,5680,33
|
|
20231122,145400,520652850,5690,5690,5690,5690,15
|
|
20231122,145300,520567500,5690,5670,5690,5670,391
|
|
20231122,145200,518350450,5690,5690,5690,5690,4
|
|
20231122,145100,518327690,5690,5680,5690,5680,109
|
|
20231122,145000,517708360,5680,5680,5680,5680,14
|
|
20231122,144900,517628840,5650,5690,5690,5640,1298
|
|
20231122,144800,510257110,5690,5690,5690,5690,3
|
|
20231122,144700,510240040,5670,5670,5670,5670,64
|
|
20231122,144600,509877160,5680,5660,5690,5630,6397
|
|
20231122,144500,473767970,5670,5680,5710,5670,594
|
|
20231122,144400,470399490,5710,5710,5710,5710,4
|
|
20231122,144300,470376650,5710,5710,5710,5710,3
|
|
20231122,144200,470359520,5710,5710,5710,5710,10
|
|
20231122,144100,470302420,5710,5710,5710,5710,3
|
|
20231122,144000,470285290,5670,5720,5720,5670,415
|
|
20231122,143900,467927540,5720,5700,5720,5690,855
|
|
20231122,143800,463062110,5720,5720,5720,5710,44
|
|
20231122,143700,462810760,5720,5720,5720,5720,0
|
|
20231122,143600,462810760,5720,5720,5720,5720,21
|
|
20231122,143500,462690640,5720,5700,5720,5700,113
|
|
20231122,143400,462045540,5700,5720,5720,5700,28
|
|
20231122,143300,461885880,5720,5710,5720,5710,74
|
|
20231122,143200,461463280,5720,5720,5720,5720,33
|
|
20231122,143100,461274520,5720,5720,5720,5720,4
|
|
20231122,143000,461251640,5720,5720,5720,5720,0
|
|
20231122,142900,461251640,5720,5720,5720,5720,11
|
|
20231122,142800,461188720,5720,5720,5720,5720,51
|
|
20231122,142700,460897000,5720,5720,5720,5720,18
|
|
20231122,142600,460794040,5720,5720,5720,5710,41
|
|
20231122,142500,460559530,5710,5720,5720,5710,14
|
|
20231122,142400,460479500,5720,5730,5730,5720,9
|
|
20231122,142300,460427980,5720,5730,5730,5720,62
|
|
20231122,142200,460073080,5730,5730,5730,5730,4
|
|
20231122,142100,460050160,5720,5730,5730,5720,37
|
|
20231122,142000,459838430,5730,5730,5730,5730,293
|
|
20231122,141900,458159540,5730,5730,5730,5730,109
|
|
20231122,141800,457534970,5730,5730,5730,5730,4
|
|
20231122,141700,457512050,5730,5730,5730,5730,4
|
|
20231122,141600,457489130,5730,5730,5730,5730,23
|
|
20231122,141500,457357340,5730,5720,5730,5690,272
|
|
20231122,141400,455808160,5730,5730,5730,5730,4
|
|
20231122,141300,455785240,5730,5730,5730,5720,40
|
|
20231122,141200,455556090,5730,5730,5730,5720,19
|
|
20231122,141100,455447320,5730,5730,5730,5730,32
|
|
20231122,141000,455263960,5730,5730,5730,5730,12
|
|
20231122,140900,455195200,5730,5730,5730,5730,4
|
|
20231122,140800,455172280,5730,5730,5730,5730,11
|
|
20231122,140700,455109250,5730,5730,5730,5730,0
|
|
20231122,140600,455109250,5730,5720,5730,5720,59
|
|
20231122,140500,454771730,5720,5720,5720,5720,0
|
|
20231122,140400,454771730,5720,5720,5720,5720,36
|
|
20231122,140300,454565810,5720,5720,5720,5720,116
|
|
20231122,140200,453902290,5720,5720,5720,5720,130
|
|
20231122,140100,453158690,5730,5730,5730,5730,40
|
|
20231122,140000,452929490,5730,5730,5730,5730,11
|
|
20231122,135900,452866460,5730,5730,5730,5730,39
|
|
20231122,135800,452642990,5740,5740,5740,5740,4
|
|
20231122,135700,452620030,5740,5730,5740,5730,22
|
|
20231122,135600,452493780,5730,5740,5740,5730,44
|
|
20231122,135500,452241490,5740,5720,5740,5720,264
|
|
20231122,135400,450731270,5720,5720,5720,5720,78
|
|
20231122,135300,450285110,5740,5740,5740,5740,0
|
|
20231122,135200,450285110,5740,5740,5740,5740,7
|
|
20231122,135100,450244930,5740,5740,5740,5740,6
|
|
20231122,135000,450210490,5710,5740,5740,5710,75
|
|
20231122,134900,449780340,5740,5740,5740,5740,52
|
|
20231122,134800,449481860,5750,5750,5750,5750,0
|
|
20231122,134700,449481860,5750,5750,5760,5750,123
|
|
20231122,134600,448773820,5740,5740,5760,5740,6025
|
|
20231122,134500,414122720,5740,5730,5740,5730,2459
|
|
20231122,134400,400010320,5730,5730,5730,5730,79
|
|
20231122,134300,399557650,5730,5720,5730,5720,59
|
|
20231122,134200,399220130,5700,5700,5700,5700,17
|
|
20231122,134100,399123230,5720,5720,5720,5720,0
|
|
20231122,134000,399123230,5720,5710,5720,5710,3827
|
|
20231122,133900,377270860,5710,5710,5710,5710,1
|
|
20231122,133800,377265150,5700,5700,5700,5700,15
|
|
20231122,133700,377179650,5710,5700,5710,5700,27
|
|
20231122,133600,377025720,5700,5710,5710,5700,52
|
|
20231122,133500,376729160,5710,5710,5710,5710,7
|
|
20231122,133400,376689190,5710,5710,5710,5710,7
|
|
20231122,133300,376649220,5690,5700,5700,5690,50
|
|
20231122,133200,376364410,5710,5710,5710,5710,80
|
|
20231122,133100,375907610,5710,5710,5710,5710,109
|
|
20231122,133000,375285220,5700,5710,5710,5700,84
|
|
20231122,132900,374805740,5710,5710,5710,5710,7
|
|
20231122,132800,374765770,5710,5710,5710,5710,1
|
|
20231122,132700,374760060,5710,5710,5710,5710,48
|
|
20231122,132600,374485980,5710,5710,5710,5700,52
|
|
20231122,132500,374189160,5700,5700,5700,5700,2
|
|
20231122,132400,374177760,5710,5710,5710,5710,4
|
|
20231122,132300,374154920,5710,5710,5710,5710,22
|
|
20231122,132200,374029300,5710,5710,5710,5710,56
|
|
20231122,132100,373709540,5680,5690,5710,5680,570
|
|
20231122,132000,370471590,5710,5710,5710,5710,32
|
|
20231122,131900,370288870,5710,5690,5710,5690,3006
|
|
20231122,131800,353155050,5680,5680,5680,5680,188
|
|
20231122,131700,352087210,5680,5680,5680,5680,9
|
|
20231122,131600,352036090,5680,5670,5680,5670,22
|
|
20231122,131500,351911210,5680,5680,5680,5680,112
|
|
20231122,131400,351275050,5680,5680,5680,5680,4
|
|
20231122,131300,351252330,5680,5680,5680,5680,7
|
|
20231122,131200,351212570,5680,5680,5680,5680,888
|
|
20231122,131100,346168730,5680,5680,5680,5680,100
|
|
20231122,131000,345600730,5680,5680,5680,5680,16
|
|
20231122,130900,345509850,5680,5650,5680,5640,590
|
|
20231122,130800,342178870,5640,5660,5660,5640,364
|
|
20231122,130700,340125210,5680,5680,5680,5680,3
|
|
20231122,130600,340108170,5680,5670,5680,5670,56
|
|
20231122,130500,339790610,5670,5670,5670,5670,7
|
|
20231122,130400,339750920,5670,5670,5670,5670,5
|
|
20231122,130300,339722570,5670,5670,5670,5670,30
|
|
20231122,130200,339552470,5670,5670,5670,5670,0
|
|
20231122,130100,339552470,5670,5670,5670,5670,3
|
|
20231122,130000,339535460,5680,5690,5690,5680,9
|
|
20231122,125900,339484310,5690,5660,5690,5660,109
|
|
20231122,125800,338865780,5660,5660,5660,5650,48
|
|
20231122,125700,338594190,5660,5670,5670,5660,24
|
|
20231122,125600,338458290,5670,5690,5690,5670,97
|
|
20231122,125500,337907610,5690,5690,5690,5690,0
|
|
20231122,125400,337907610,5690,5690,5690,5690,14
|
|
20231122,125300,337827950,5670,5690,5690,5670,53
|
|
20231122,125200,337527380,5690,5690,5690,5690,11
|
|
20231122,125100,337464790,5700,5680,5700,5680,59
|
|
20231122,125000,337129610,5680,5680,5680,5680,74
|
|
20231122,124900,336709290,5680,5690,5690,5680,67
|
|
20231122,124800,336328410,5690,5690,5690,5690,10
|
|
20231122,124700,336271510,5690,5680,5690,5680,25
|
|
20231122,124600,336129470,5680,5680,5680,5680,123
|
|
20231122,124500,335430830,5680,5680,5680,5680,8
|
|
20231122,124400,335385390,5680,5680,5680,5680,10
|
|
20231122,124300,335328590,5680,5680,5680,5680,113
|
|
20231122,124200,334686750,5680,5680,5680,5680,4
|
|
20231122,124100,334664030,5680,5680,5680,5680,18
|
|
20231122,124000,334561790,5680,5680,5680,5680,15
|
|
20231122,123900,334476590,5680,5650,5680,5650,98
|
|
20231122,123800,333922620,5670,5670,5670,5670,0
|
|
20231122,123700,333922620,5670,5670,5670,5670,4
|
|
20231122,123600,333899940,5670,5670,5670,5670,23
|
|
20231122,123500,333769530,5670,5670,5670,5670,6
|
|
20231122,123400,333735510,5650,5650,5650,5650,168
|
|
20231122,123300,332786310,5640,5650,5670,5640,484
|
|
20231122,123200,330055030,5660,5670,5670,5660,43
|
|
20231122,123100,329811320,5670,5690,5690,5670,39
|
|
20231122,123000,329589610,5690,5680,5690,5680,12
|
|
20231122,122900,329521420,5690,5690,5690,5690,28
|
|
20231122,122800,329362100,5700,5700,5700,5680,10
|
|
20231122,122700,329305130,5690,5700,5700,5690,140
|
|
20231122,122600,328507380,5700,5700,5700,5700,17
|
|
20231122,122500,328410480,5700,5700,5700,5690,31
|
|
20231122,122400,328233980,5690,5690,5690,5690,35
|
|
20231122,122300,328034830,5700,5700,5700,5700,82
|
|
20231122,122200,327567430,5700,5700,5700,5700,69
|
|
20231122,122100,327174130,5700,5700,5700,5700,0
|
|
20231122,122000,327174130,5700,5700,5700,5700,4
|
|
20231122,121900,327151330,5700,5700,5700,5700,39
|
|
20231122,121800,326929030,5700,5700,5700,5700,9
|
|
20231122,121700,326877730,5700,5700,5700,5700,28
|
|
20231122,121600,326718130,5700,5700,5700,5700,20
|
|
20231122,121500,326604130,5700,5700,5700,5700,0
|
|
20231122,121400,326604130,5700,5700,5700,5700,13
|
|
20231122,121300,326530030,5690,5690,5690,5690,18
|
|
20231122,121200,326427610,5690,5690,5690,5690,10
|
|
20231122,121100,326370710,5700,5700,5700,5700,116
|
|
20231122,121000,325709510,5700,5690,5700,5690,45
|
|
20231122,120900,325453260,5690,5690,5690,5690,29
|
|
20231122,120800,325288250,5700,5700,5700,5700,38
|
|
20231122,120700,325071650,5700,5700,5700,5700,34
|
|
20231122,120600,324877850,5700,5700,5700,5700,24
|
|
20231122,120500,324741050,5700,5700,5700,5700,7
|
|
20231122,120400,324701150,5700,5700,5700,5700,0
|
|
20231122,120300,324701150,5700,5720,5720,5700,63
|
|
20231122,120200,324341620,5720,5720,5720,5720,4
|
|
20231122,120100,324318740,5720,5720,5720,5720,7
|
|
20231122,120000,324278700,5730,5720,5730,5720,77
|
|
20231122,115900,323837820,5720,5710,5720,5710,104
|
|
20231122,115800,323243940,5710,5710,5720,5700,41
|
|
20231122,115700,323009850,5700,5720,5720,5650,902
|
|
20231122,115600,317901840,5710,5710,5710,5710,17
|
|
20231122,115500,317804770,5710,5710,5730,5710,136
|
|
20231122,115400,317026380,5710,5710,5710,5710,6
|
|
20231122,115300,316992120,5710,5710,5710,5710,66
|
|
20231122,115200,316615260,5710,5710,5710,5710,0
|
|
20231122,115100,316615260,5710,5720,5720,5700,9
|
|
20231122,115000,316563840,5710,5710,5710,5710,39
|
|
20231122,114900,316341150,5720,5710,5720,5710,10
|
|
20231122,114800,316283980,5710,5710,5710,5710,38
|
|
20231122,114700,316067000,5710,5710,5710,5710,1
|
|
20231122,114600,316061290,5710,5710,5710,5710,43
|
|
20231122,114500,315815760,5710,5710,5710,5710,9
|
|
20231122,114400,315764370,5700,5700,5700,5700,32
|
|
20231122,114300,315581970,5710,5710,5710,5710,104
|
|
20231122,114200,314988130,5710,5690,5710,5690,5
|
|
20231122,114100,314959600,5700,5700,5700,5700,32
|
|
20231122,114000,314777200,5700,5680,5700,5680,27
|
|
20231122,113900,314623410,5700,5700,5700,5700,113
|
|
20231122,113800,313979310,5700,5700,5700,5700,0
|
|
20231122,113700,313979310,5700,5700,5700,5700,78
|
|
20231122,113600,313534710,5700,5700,5700,5700,90
|
|
20231122,113500,313021710,5700,5700,5700,5700,3
|
|
20231122,113400,313004610,5700,5700,5700,5700,4
|
|
20231122,113300,312981810,5700,5700,5700,5700,58
|
|
20231122,113200,312651210,5700,5700,5700,5690,11
|
|
20231122,113100,312588520,5700,5700,5700,5700,40
|
|
20231122,113000,312360520,5700,5700,5700,5700,0
|
|
20231122,112900,312360520,5700,5700,5700,5700,4
|
|
20231122,112800,312337720,5700,5700,5700,5700,10
|
|
20231122,112700,312280720,5700,5700,5700,5700,19
|
|
20231122,112600,312172420,5690,5690,5690,5690,76
|
|
20231122,112500,311739980,5690,5670,5690,5670,7
|
|
20231122,112400,311700210,5680,5690,5690,5680,28
|
|
20231122,112300,311540910,5690,5700,5700,5690,125
|
|
20231122,112200,310828570,5690,5690,5700,5690,27
|
|
20231122,112100,310674900,5700,5710,5710,5700,66
|
|
20231122,112000,310298340,5720,5720,5720,5720,0
|
|
20231122,111900,310298340,5720,5700,5720,5700,159
|
|
20231122,111800,309391520,5700,5700,5700,5690,156
|
|
20231122,111700,308502330,5690,5690,5690,5690,2
|
|
20231122,111600,308490950,5710,5710,5720,5710,20
|
|
20231122,111500,308376620,5720,5710,5720,5710,10
|
|
20231122,111400,308319460,5720,5720,5720,5720,89
|
|
20231122,111300,307810380,5720,5690,5720,5680,34
|
|
20231122,111200,307616830,5720,5690,5720,5690,144
|
|
20231122,111100,306795880,5720,5720,5720,5720,6
|
|
20231122,111000,306761560,5720,5700,5720,5700,41
|
|
20231122,110900,306527520,5730,5710,5730,5700,192
|
|
20231122,110800,305432740,5700,5730,5730,5700,49
|
|
20231122,110700,305152970,5730,5730,5730,5730,120
|
|
20231122,110600,304465370,5700,5730,5730,5700,40
|
|
20231122,110500,304236890,5730,5730,5730,5730,4
|
|
20231122,110400,304213970,5730,5730,5730,5730,7
|
|
20231122,110300,304173860,5700,5710,5710,5700,113
|
|
20231122,110200,303529500,5730,5730,5730,5730,10
|
|
20231122,110100,303472200,5730,5730,5730,5730,4
|
|
20231122,110000,303449280,5730,5700,5730,5700,104
|
|
20231122,105900,302854380,5730,5700,5730,5700,3004
|
|
20231122,105800,285731470,5710,5720,5730,5710,606
|
|
20231122,105700,282271000,5730,5720,5730,5720,29
|
|
20231122,105600,282104840,5730,5730,5730,5730,21
|
|
20231122,105500,281984510,5730,5730,5730,5730,28
|
|
20231122,105400,281824070,5730,5730,5730,5730,6
|
|
20231122,105300,281789690,5730,5720,5730,5710,103
|
|
20231122,105200,281200500,5730,5730,5730,5730,29
|
|
20231122,105100,281034330,5730,5730,5730,5730,183
|
|
20231122,105000,279985740,5730,5740,5740,5720,33
|
|
20231122,104900,279796790,5740,5720,5740,5700,501
|
|
20231122,104800,276940210,5740,5740,5740,5740,100
|
|
20231122,104700,276366210,5750,5740,5760,5730,2898
|
|
20231122,104600,259707390,5750,5730,5750,5700,3158
|
|
20231122,104500,241571480,5730,5720,5730,5720,30
|
|
20231122,104400,241399810,5730,5720,5730,5700,312
|
|
20231122,104300,239621140,5730,5730,5730,5730,63
|
|
20231122,104200,239260150,5730,5730,5730,5730,3
|
|
20231122,104100,239242960,5730,5720,5730,5720,56
|
|
20231122,104000,238922530,5730,5710,5730,5710,23
|
|
20231122,103900,238790940,5730,5730,5730,5730,8
|
|
20231122,103800,238745100,5730,5730,5730,5730,1
|
|
20231122,103700,238739370,5730,5730,5730,5730,327
|
|
20231122,103600,236865660,5730,5730,5730,5730,7
|
|
20231122,103500,236825550,5690,5710,5730,5690,939
|
|
20231122,103400,231479140,5690,5690,5690,5690,1
|
|
20231122,103300,231473450,5700,5700,5700,5700,43
|
|
20231122,103200,231228350,5700,5710,5710,5700,54
|
|
20231122,103100,230920540,5710,5710,5710,5710,80
|
|
20231122,103000,230463740,5710,5710,5710,5710,7
|
|
20231122,102900,230423770,5710,5710,5710,5710,6
|
|
20231122,102800,230389510,5690,5710,5710,5670,1040
|
|
20231122,102700,224477410,5710,5690,5710,5690,13
|
|
20231122,102600,224403280,5690,5690,5690,5690,0
|
|
20231122,102500,224403280,5690,5710,5710,5690,1551
|
|
20231122,102400,215567070,5710,5710,5710,5690,1947
|
|
20231122,102300,204462470,5720,5720,5720,5720,148
|
|
20231122,102200,203615910,5720,5730,5730,5720,28
|
|
20231122,102100,203455720,5730,5720,5730,5720,6
|
|
20231122,102000,203421360,5720,5720,5720,5720,196
|
|
20231122,101900,202300240,5720,5730,5730,5720,118
|
|
20231122,101800,201624140,5730,5720,5730,5720,26
|
|
20231122,101700,201475170,5730,5720,5730,5720,95
|
|
20231122,101600,200930900,5730,5730,5730,5730,68
|
|
20231122,101500,200541260,5730,5730,5730,5730,0
|
|
20231122,101400,200541260,5730,5730,5730,5730,0
|
|
20231122,101300,200541260,5730,5730,5730,5730,37
|
|
20231122,101200,200329250,5730,5730,5730,5730,97
|
|
20231122,101100,199773440,5720,5730,5730,5720,19
|
|
20231122,101000,199664720,5730,5730,5730,5730,18
|
|
20231122,100900,199561580,5710,5730,5730,5710,40
|
|
20231122,100800,199332530,5730,5730,5730,5720,15
|
|
20231122,100700,199246630,5730,5730,5730,5730,4
|
|
20231122,100600,199223710,5730,5730,5730,5730,44
|
|
20231122,100500,198971590,5730,5730,5730,5730,5
|
|
20231122,100400,198942940,5730,5720,5730,5720,20
|
|
20231122,100300,198828500,5730,5730,5740,5730,117
|
|
20231122,100200,198157170,5730,5720,5730,5690,1005
|
|
20231122,100100,192427200,5730,5720,5730,5720,237
|
|
20231122,100000,191071190,5730,5730,5730,5720,515
|
|
20231122,095900,188122510,5740,5720,5740,5720,426
|
|
20231122,095800,185682500,5720,5730,5730,5720,6
|
|
20231122,095700,185648140,5730,5720,5730,5720,7
|
|
20231122,095600,185608060,5730,5740,5740,5730,206
|
|
20231122,095500,184427510,5740,5740,5740,5740,456
|
|
20231122,095400,181810070,5730,5750,5750,5730,95
|
|
20231122,095300,181265660,5730,5730,5750,5730,1377
|
|
20231122,095200,173353880,5730,5730,5730,5730,114
|
|
20231122,095100,172700660,5730,5730,5740,5730,190
|
|
20231122,095000,171611860,5730,5740,5740,5730,5
|
|
20231122,094900,171583170,5740,5720,5740,5720,538
|
|
20231122,094800,168495900,5720,5710,5720,5710,59
|
|
20231122,094700,168158980,5710,5690,5710,5690,472
|
|
20231122,094600,165466800,5690,5690,5690,5690,53
|
|
20231122,094500,165165230,5690,5700,5700,5690,114
|
|
20231122,094400,164516110,5700,5720,5730,5700,1131
|
|
20231122,094300,158057900,5710,5730,5730,5710,224
|
|
20231122,094200,156777280,5730,5730,5730,5730,107
|
|
20231122,094100,156164170,5730,5720,5740,5710,244
|
|
20231122,094000,154768370,5720,5730,5730,5720,232
|
|
20231122,093900,153439150,5730,5730,5740,5730,383
|
|
20231122,093800,151243560,5730,5690,5730,5690,846
|
|
20231122,093700,146407840,5690,5680,5690,5680,61
|
|
20231122,093600,146060760,5680,5680,5680,5680,713
|
|
20231122,093500,142010920,5680,5690,5700,5670,3893
|
|
20231122,093400,119876000,5690,5690,5690,5690,194
|
|
20231122,093300,118772140,5690,5700,5710,5690,3104
|
|
20231122,093200,101084230,5720,5710,5720,5700,1468
|
|
20231122,093100,92708500,5730,5710,5730,5710,244
|
|
20231122,093000,91310400,5710,5710,5710,5710,17
|
|
20231122,092900,91213330,5730,5730,5730,5730,260
|
|
20231122,092800,89723530,5730,5730,5730,5730,6
|
|
20231122,092700,89689150,5730,5700,5730,5700,4051
|
|
20231122,092600,66525710,5700,5690,5700,5690,446
|
|
20231122,092500,63983760,5710,5710,5710,5690,1644
|
|
20231122,092400,54599670,5700,5680,5700,5660,2021
|
|
20231122,092300,43108500,5680,5680,5680,5680,10
|
|
20231122,092200,43051700,5670,5670,5670,5670,48
|
|
20231122,092100,42779540,5670,5670,5670,5670,31
|
|
20231122,092000,42603770,5660,5660,5660,5660,2
|
|
20231122,091900,42592450,5660,5660,5660,5660,163
|
|
20231122,091800,41669870,5650,5640,5650,5620,1005
|
|
20231122,091700,36007790,5670,5670,5670,5670,0
|
|
20231122,091600,36007790,5670,5670,5670,5670,48
|
|
20231122,091500,35735630,5670,5670,5670,5670,0
|
|
20231122,091400,35735630,5670,5670,5670,5670,30
|
|
20231122,091300,35565530,5630,5630,5630,5630,0
|
|
20231122,091200,35565530,5630,5670,5680,5620,1199
|
|
20231122,091100,28790880,5660,5640,5660,5640,1551
|
|
20231122,091000,20022640,5640,5640,5640,5640,20
|
|
20231122,090900,19909840,5640,5640,5640,5640,21
|
|
20231122,090800,19791400,5610,5610,5610,5610,0
|
|
20231122,090700,19791400,5610,5610,5610,5610,0
|
|
20231122,090600,19791400,5610,5610,5610,5610,188
|
|
20231122,090500,18736720,5610,5610,5610,5610,0
|
|
20231122,090400,18736720,5610,5610,5610,5610,2
|
|
20231122,090300,18725500,5610,5640,5640,5600,512
|
|
20231122,090200,15853900,5650,5650,5650,5650,0
|
|
20231122,090100,15853900,5650,5650,5650,5650,0
|
|
20231122,090000,15853900,5650,5650,5650,5650,2806
|