640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,193700,1264217240,5460,5460,5460,5460,2933
|
|
20231121,193600,1264217240,5460,5460,5460,5460,0
|
|
20231121,193500,1264217240,5460,5460,5460,5460,0
|
|
20231121,193400,1264217240,5460,5460,5460,5460,0
|
|
20231121,193300,1264217240,5460,5460,5460,5460,0
|
|
20231121,193200,1264217240,5460,5460,5460,5460,0
|
|
20231121,193100,1264217240,5460,5460,5460,5460,0
|
|
20231121,193000,1264217240,5460,5460,5460,5460,0
|
|
20231121,192900,1264217240,5460,5460,5460,5460,0
|
|
20231121,192800,1264217240,5460,5460,5460,5460,0
|
|
20231121,192700,1264217240,5460,5460,5460,5460,0
|
|
20231121,192600,1264217240,5460,5460,5460,5460,0
|
|
20231121,192500,1264217240,5460,5460,5460,5460,0
|
|
20231121,192400,1264217240,5460,5460,5460,5460,0
|
|
20231121,192300,1264217240,5460,5460,5460,5460,0
|
|
20231121,192200,1264217240,5460,5460,5460,5460,0
|
|
20231121,192100,1264217240,5460,5460,5460,5460,0
|
|
20231121,192000,1264217240,5460,5460,5460,5460,0
|
|
20231121,191900,1264217240,5460,5460,5460,5460,0
|
|
20231121,191800,1264217240,5460,5460,5460,5460,0
|
|
20231121,191700,1264217240,5460,5460,5460,5460,0
|
|
20231121,191600,1264217240,5460,5460,5460,5460,0
|
|
20231121,191500,1264217240,5460,5460,5460,5460,0
|
|
20231121,191400,1264217240,5460,5460,5460,5460,0
|
|
20231121,191300,1264217240,5460,5460,5460,5460,0
|
|
20231121,191200,1264217240,5460,5460,5460,5460,0
|
|
20231121,191100,1264217240,5460,5460,5460,5460,0
|
|
20231121,191000,1264217240,5460,5460,5460,5460,0
|
|
20231121,190900,1264217240,5460,5460,5460,5460,0
|
|
20231121,190800,1264217240,5460,5460,5460,5460,0
|
|
20231121,190700,1264217240,5460,5460,5460,5460,2933
|
|
20231121,190600,1264217240,5460,5460,5460,5460,0
|
|
20231121,190500,1264217240,5460,5460,5460,5460,0
|
|
20231121,190400,1264217240,5460,5460,5460,5460,0
|
|
20231121,190300,1264217240,5460,5460,5460,5460,0
|
|
20231121,190200,1264217240,5460,5460,5460,5460,0
|
|
20231121,190100,1264217240,5460,5460,5460,5460,0
|
|
20231121,190000,1264217240,5460,5460,5460,5460,0
|
|
20231121,185900,1264217240,5460,5460,5460,5460,0
|
|
20231121,185800,1264217240,5460,5460,5460,5460,0
|
|
20231121,185700,1264217240,5460,5460,5460,5460,0
|
|
20231121,185600,1264217240,5460,5460,5460,5460,0
|
|
20231121,185500,1264217240,5460,5460,5460,5460,0
|
|
20231121,185400,1264217240,5460,5460,5460,5460,0
|
|
20231121,185300,1264217240,5460,5460,5460,5460,0
|
|
20231121,185200,1264217240,5460,5460,5460,5460,0
|
|
20231121,185100,1264217240,5460,5460,5460,5460,0
|
|
20231121,185000,1264217240,5460,5460,5460,5460,0
|
|
20231121,184900,1264217240,5460,5460,5460,5460,0
|
|
20231121,184800,1264217240,5460,5460,5460,5460,0
|
|
20231121,184700,1264217240,5460,5460,5460,5460,0
|
|
20231121,184600,1264217240,5460,5460,5460,5460,0
|
|
20231121,184500,1264217240,5460,5460,5460,5460,0
|
|
20231121,184400,1264217240,5460,5460,5460,5460,0
|
|
20231121,184300,1264217240,5460,5460,5460,5460,0
|
|
20231121,184200,1264217240,5460,5460,5460,5460,0
|
|
20231121,184100,1264217240,5460,5460,5460,5460,0
|
|
20231121,184000,1264217240,5460,5460,5460,5460,0
|
|
20231121,183900,1264217240,5460,5460,5460,5460,0
|
|
20231121,183800,1264217240,5460,5460,5460,5460,0
|
|
20231121,183700,1264217240,5460,5460,5460,5460,2933
|
|
20231121,183600,1264217240,5460,5460,5460,5460,0
|
|
20231121,183500,1264217240,5460,5460,5460,5460,0
|
|
20231121,183400,1264217240,5460,5460,5460,5460,0
|
|
20231121,183300,1264217240,5460,5460,5460,5460,0
|
|
20231121,183200,1264217240,5460,5460,5460,5460,0
|
|
20231121,183100,1264217240,5460,5460,5460,5460,0
|
|
20231121,183000,1264217240,5460,5460,5460,5460,0
|
|
20231121,182900,1264217240,5460,5460,5460,5460,0
|
|
20231121,182800,1264217240,5460,5460,5460,5460,0
|
|
20231121,182700,1264217240,5460,5460,5460,5460,0
|
|
20231121,182600,1264217240,5460,5460,5460,5460,0
|
|
20231121,182500,1264217240,5460,5460,5460,5460,0
|
|
20231121,182400,1264217240,5460,5460,5460,5460,0
|
|
20231121,182300,1264217240,5460,5460,5460,5460,0
|
|
20231121,182200,1264217240,5460,5460,5460,5460,0
|
|
20231121,182100,1264217240,5460,5460,5460,5460,0
|
|
20231121,182000,1264217240,5460,5460,5460,5460,0
|
|
20231121,181900,1264217240,5460,5460,5460,5460,0
|
|
20231121,181800,1264217240,5460,5460,5460,5460,0
|
|
20231121,181700,1264217240,5460,5460,5460,5460,0
|
|
20231121,181600,1264217240,5460,5460,5460,5460,0
|
|
20231121,181500,1264217240,5460,5460,5460,5460,0
|
|
20231121,181400,1264217240,5460,5460,5460,5460,0
|
|
20231121,181300,1264217240,5460,5460,5460,5460,0
|
|
20231121,181200,1264217240,5460,5460,5460,5460,0
|
|
20231121,181100,1264217240,5460,5460,5460,5460,0
|
|
20231121,181000,1264217240,5460,5460,5460,5460,0
|
|
20231121,180900,1264217240,5460,5460,5460,5460,0
|
|
20231121,180800,1264217240,5460,5460,5460,5460,0
|
|
20231121,180700,1264217240,5460,5460,5460,5460,2933
|
|
20231121,180600,1264217240,5460,5460,5460,5460,0
|
|
20231121,180500,1264217240,5460,5460,5460,5460,0
|
|
20231121,180400,1264217240,5460,5460,5460,5460,0
|
|
20231121,180300,1264217240,5460,5460,5460,5460,0
|
|
20231121,180200,1264217240,5460,5460,5460,5460,0
|
|
20231121,180100,1264217240,5460,5460,5460,5460,0
|
|
20231121,180000,1264217240,5460,5460,5460,5460,0
|
|
20231121,175900,1264217240,5460,5460,5460,5460,0
|
|
20231121,175800,1264217240,5460,5460,5460,5460,0
|
|
20231121,175700,1264217240,5460,5460,5460,5460,0
|
|
20231121,175600,1264217240,5460,5460,5460,5460,0
|
|
20231121,175500,1264217240,5460,5460,5460,5460,0
|
|
20231121,175400,1264217240,5460,5460,5460,5460,0
|
|
20231121,175300,1264217240,5460,5460,5460,5460,0
|
|
20231121,175200,1264217240,5460,5460,5460,5460,0
|
|
20231121,175100,1264217240,5460,5460,5460,5460,0
|
|
20231121,175000,1264217240,5460,5460,5460,5460,0
|
|
20231121,174900,1264217240,5460,5460,5460,5460,0
|
|
20231121,174800,1264217240,5460,5460,5460,5460,0
|
|
20231121,174700,1264217240,5460,5460,5460,5460,0
|
|
20231121,174600,1264217240,5460,5460,5460,5460,0
|
|
20231121,174500,1264217240,5460,5460,5460,5460,0
|
|
20231121,174400,1264217240,5460,5460,5460,5460,0
|
|
20231121,174300,1264217240,5460,5460,5460,5460,0
|
|
20231121,174200,1264217240,5460,5460,5460,5460,0
|
|
20231121,174100,1264217240,5460,5460,5460,5460,0
|
|
20231121,174000,1264217240,5460,5460,5460,5460,0
|
|
20231121,173900,1264217240,5460,5460,5460,5460,0
|
|
20231121,173800,1264217240,5460,5460,5460,5460,0
|
|
20231121,173700,1264217240,5460,5460,5460,5460,2933
|
|
20231121,173600,1264217240,5460,5460,5460,5460,0
|
|
20231121,173500,1264217240,5460,5460,5460,5460,0
|
|
20231121,173400,1264217240,5460,5460,5460,5460,0
|
|
20231121,173300,1264217240,5460,5460,5460,5460,0
|
|
20231121,173200,1264217240,5460,5460,5460,5460,0
|
|
20231121,173100,1264217240,5460,5460,5460,5460,0
|
|
20231121,173000,1264217240,5460,5460,5460,5460,0
|
|
20231121,172900,1264217240,5460,5460,5460,5460,0
|
|
20231121,172800,1264217240,5460,5460,5460,5460,0
|
|
20231121,172700,1264217240,5460,5460,5460,5460,0
|
|
20231121,172600,1264217240,5460,5460,5460,5460,0
|
|
20231121,172500,1264217240,5460,5460,5460,5460,0
|
|
20231121,172400,1264217240,5460,5460,5460,5460,0
|
|
20231121,172300,1264217240,5460,5460,5460,5460,0
|
|
20231121,172200,1264217240,5460,5460,5460,5460,0
|
|
20231121,172100,1264217240,5460,5460,5460,5460,0
|
|
20231121,172000,1264217240,5460,5460,5460,5460,0
|
|
20231121,171900,1264217240,5460,5460,5460,5460,0
|
|
20231121,171800,1264217240,5460,5460,5460,5460,0
|
|
20231121,171700,1264217240,5460,5460,5460,5460,0
|
|
20231121,171600,1264217240,5460,5460,5460,5460,0
|
|
20231121,171500,1264217240,5460,5460,5460,5460,0
|
|
20231121,171400,1264217240,5460,5460,5460,5460,0
|
|
20231121,171300,1264217240,5460,5460,5460,5460,0
|
|
20231121,171200,1264217240,5460,5460,5460,5460,0
|
|
20231121,171100,1264217240,5460,5460,5460,5460,0
|
|
20231121,171000,1264217240,5460,5460,5460,5460,0
|
|
20231121,170900,1264217240,5460,5460,5460,5460,0
|
|
20231121,170800,1264217240,5460,5460,5460,5460,0
|
|
20231121,170700,1264217240,5460,5460,5460,5460,2933
|
|
20231121,170600,1264217240,5460,5460,5460,5460,0
|
|
20231121,170500,1264217240,5460,5460,5460,5460,0
|
|
20231121,170400,1264217240,5460,5460,5460,5460,0
|
|
20231121,170300,1264217240,5460,5460,5460,5460,0
|
|
20231121,170200,1264217240,5460,5460,5460,5460,0
|
|
20231121,170100,1264217240,5460,5460,5460,5460,0
|
|
20231121,170000,1264217240,5460,5460,5460,5460,0
|
|
20231121,165900,1264217240,5460,5460,5460,5460,0
|
|
20231121,165800,1264217240,5460,5460,5460,5460,0
|
|
20231121,165700,1264217240,5460,5460,5460,5460,0
|
|
20231121,165600,1264217240,5460,5460,5460,5460,0
|
|
20231121,165500,1264217240,5460,5460,5460,5460,0
|
|
20231121,165400,1264217240,5460,5460,5460,5460,0
|
|
20231121,165300,1264217240,5460,5460,5460,5460,0
|
|
20231121,165200,1264217240,5460,5460,5460,5460,0
|
|
20231121,165100,1264217240,5460,5460,5460,5460,0
|
|
20231121,165000,1264217240,5460,5460,5460,5460,0
|
|
20231121,164900,1264217240,5460,5460,5460,5460,0
|
|
20231121,164800,1264217240,5460,5460,5460,5460,0
|
|
20231121,164700,1264217240,5460,5460,5460,5460,0
|
|
20231121,164600,1264217240,5460,5460,5460,5460,0
|
|
20231121,164500,1264217240,5460,5460,5460,5460,0
|
|
20231121,164400,1264217240,5460,5460,5460,5460,0
|
|
20231121,164300,1264217240,5460,5460,5460,5460,0
|
|
20231121,164200,1264217240,5460,5460,5460,5460,0
|
|
20231121,164100,1264217240,5460,5460,5460,5460,0
|
|
20231121,164000,1264217240,5460,5460,5460,5460,0
|
|
20231121,163900,1264217240,5460,5460,5460,5460,0
|
|
20231121,163800,1264217240,5460,5460,5460,5460,0
|
|
20231121,163700,1264217240,5460,5460,5460,5460,2933
|
|
20231121,163600,1264217240,5460,5460,5460,5460,0
|
|
20231121,163500,1264217240,5460,5460,5460,5460,0
|
|
20231121,163400,1264217240,5460,5460,5460,5460,0
|
|
20231121,163300,1264217240,5460,5460,5460,5460,0
|
|
20231121,163200,1264217240,5460,5460,5460,5460,0
|
|
20231121,163100,1264217240,5460,5460,5460,5460,0
|
|
20231121,163000,1264217240,5460,5460,5460,5460,0
|
|
20231121,162900,1264217240,5460,5460,5460,5460,0
|
|
20231121,162800,1264217240,5460,5460,5460,5460,0
|
|
20231121,162700,1264217240,5460,5460,5460,5460,0
|
|
20231121,162600,1264217240,5460,5460,5460,5460,0
|
|
20231121,162500,1264217240,5460,5460,5460,5460,0
|
|
20231121,162400,1264217240,5460,5460,5460,5460,0
|
|
20231121,162300,1264217240,5460,5460,5460,5460,0
|
|
20231121,162200,1264217240,5460,5460,5460,5460,0
|
|
20231121,162100,1264217240,5460,5460,5460,5460,0
|
|
20231121,162000,1264217240,5460,5460,5460,5460,0
|
|
20231121,161900,1264217240,5460,5460,5460,5460,0
|
|
20231121,161800,1264217240,5460,5460,5460,5460,0
|
|
20231121,161700,1264217240,5460,5460,5460,5460,0
|
|
20231121,161600,1264217240,5460,5460,5460,5460,0
|
|
20231121,161500,1264217240,5460,5460,5460,5460,0
|
|
20231121,161400,1264217240,5460,5460,5460,5460,0
|
|
20231121,161300,1264217240,5460,5460,5460,5460,0
|
|
20231121,161200,1264217240,5460,5460,5460,5460,0
|
|
20231121,161100,1264217240,5460,5460,5460,5460,0
|
|
20231121,161000,1264217240,5460,5460,5460,5460,0
|
|
20231121,160900,1264217240,5460,5460,5460,5460,0
|
|
20231121,160800,1264217240,5460,5460,5460,5460,0
|
|
20231121,160700,1264217240,5460,5460,5460,5460,2933
|
|
20231121,160600,1264217240,5460,5460,5460,5460,0
|
|
20231121,160500,1264217240,5460,5460,5460,5460,0
|
|
20231121,160400,1264217240,5460,5460,5460,5460,0
|
|
20231121,160300,1264217240,5460,5460,5460,5460,0
|
|
20231121,160200,1264217240,5460,5460,5460,5460,0
|
|
20231121,160100,1264217240,5460,5460,5460,5460,0
|
|
20231121,160000,1264217240,5460,5460,5460,5460,0
|
|
20231121,155900,1264217240,5460,5460,5460,5460,0
|
|
20231121,155800,1264217240,5460,5460,5460,5460,0
|
|
20231121,155700,1264217240,5460,5460,5460,5460,0
|
|
20231121,155600,1264217240,5460,5460,5460,5460,0
|
|
20231121,155500,1264217240,5460,5460,5460,5460,0
|
|
20231121,155400,1264217240,5460,5460,5460,5460,0
|
|
20231121,155300,1264217240,5460,5460,5460,5460,0
|
|
20231121,155200,1264217240,5460,5460,5460,5460,0
|
|
20231121,155100,1264217240,5460,5460,5460,5460,0
|
|
20231121,155000,1264217240,5460,5460,5460,5460,0
|
|
20231121,154900,1264217240,5460,5460,5460,5460,0
|
|
20231121,154800,1264217240,5460,5460,5460,5460,0
|
|
20231121,154700,1264217240,5460,5460,5460,5460,0
|
|
20231121,154600,1264217240,5460,5460,5460,5460,0
|
|
20231121,154500,1264217240,5460,5460,5460,5460,0
|
|
20231121,154400,1264217240,5460,5460,5460,5460,0
|
|
20231121,154300,1264217240,5460,5460,5460,5460,0
|
|
20231121,154200,1264217240,5460,5460,5460,5460,0
|
|
20231121,154100,1264217240,5460,5460,5460,5460,0
|
|
20231121,154000,1264217240,5460,5460,5460,5460,0
|
|
20231121,153900,1264217240,5460,5460,5460,5460,0
|
|
20231121,153800,1264217240,5460,5460,5460,5460,0
|
|
20231121,153700,1264217240,5460,5460,5460,5460,2933
|
|
20231121,153600,1264217240,5460,5460,5460,5460,0
|
|
20231121,153500,1264217240,5460,5460,5460,5460,0
|
|
20231121,153400,1264217240,5460,5460,5460,5460,0
|
|
20231121,153300,1264217240,5460,5460,5460,5460,0
|
|
20231121,153200,1264217240,5460,5460,5460,5460,0
|
|
20231121,153100,1264217240,5460,5460,5460,5460,0
|
|
20231121,153000,1264217240,5460,5460,5460,5460,2933
|
|
20231121,152900,1248203060,5490,5490,5490,5490,0
|
|
20231121,152800,1248203060,5490,5490,5490,5490,0
|
|
20231121,152700,1248203060,5490,5490,5490,5490,0
|
|
20231121,152600,1248203060,5490,5490,5490,5490,0
|
|
20231121,152500,1248203060,5490,5490,5490,5490,0
|
|
20231121,152400,1248203060,5490,5490,5490,5490,0
|
|
20231121,152300,1248203060,5490,5490,5490,5490,0
|
|
20231121,152200,1248203060,5490,5490,5490,5490,0
|
|
20231121,152100,1248203060,5490,5490,5490,5490,0
|
|
20231121,152000,1248203060,5490,5490,5490,5490,0
|
|
20231121,151900,1248203060,5490,5490,5490,5490,0
|
|
20231121,151800,1248203060,5490,5490,5490,5490,15
|
|
20231121,151700,1248120710,5490,5490,5490,5490,7
|
|
20231121,151600,1248082280,5480,5490,5490,5480,170
|
|
20231121,151500,1247149580,5480,5480,5480,5480,13
|
|
20231121,151400,1247078340,5480,5470,5480,5470,120
|
|
20231121,151300,1246420770,5470,5470,5470,5470,803
|
|
20231121,151200,1242028360,5480,5470,5480,5470,351
|
|
20231121,151100,1240105110,5480,5470,5480,5470,101
|
|
20231121,151000,1239552630,5480,5480,5480,5480,0
|
|
20231121,150900,1239552630,5480,5480,5480,5480,0
|
|
20231121,150800,1239552630,5480,5470,5480,5460,607
|
|
20231121,150700,1236233840,5470,5470,5470,5470,0
|
|
20231121,150600,1236233840,5470,5470,5470,5470,15
|
|
20231121,150500,1236151790,5480,5480,5480,5480,4
|
|
20231121,150400,1236129870,5470,5460,5470,5460,201
|
|
20231121,150300,1235031400,5460,5460,5460,5460,1566
|
|
20231121,150200,1226481040,5460,5460,5460,5460,0
|
|
20231121,150100,1226481040,5460,5470,5480,5460,924
|
|
20231121,150000,1221434330,5460,5470,5470,5460,1232
|
|
20231121,145900,1214707400,5470,5480,5480,5470,326
|
|
20231121,145800,1212923680,5470,5480,5480,5470,170
|
|
20231121,145700,1211992780,5470,5470,5470,5470,0
|
|
20231121,145600,1211992780,5470,5470,5470,5470,0
|
|
20231121,145500,1211992780,5470,5470,5470,5470,100
|
|
20231121,145400,1211445780,5470,5470,5470,5470,500
|
|
20231121,145300,1208710780,5470,5480,5480,5470,52
|
|
20231121,145200,1208426040,5480,5480,5480,5480,0
|
|
20231121,145100,1208426040,5480,5480,5480,5480,0
|
|
20231121,145000,1208426040,5480,5480,5480,5480,413
|
|
20231121,144900,1206162800,5480,5480,5480,5480,0
|
|
20231121,144800,1206162800,5480,5480,5480,5480,0
|
|
20231121,144700,1206162800,5480,5480,5480,5480,0
|
|
20231121,144600,1206162800,5480,5480,5480,5480,43
|
|
20231121,144500,1205927160,5480,5480,5480,5480,0
|
|
20231121,144400,1205927160,5480,5480,5480,5480,0
|
|
20231121,144300,1205927160,5480,5480,5480,5480,0
|
|
20231121,144200,1205927160,5480,5470,5480,5470,375
|
|
20231121,144100,1203874170,5480,5480,5480,5480,0
|
|
20231121,144000,1203874170,5480,5480,5480,5480,0
|
|
20231121,143900,1203874170,5480,5480,5480,5480,528
|
|
20231121,143800,1200980730,5480,5480,5480,5480,8
|
|
20231121,143700,1200936890,5490,5490,5490,5490,177
|
|
20231121,143600,1199965160,5490,5490,5490,5490,494
|
|
20231121,143500,1197253100,5500,5500,5500,5500,25
|
|
20231121,143400,1197115600,5490,5490,5490,5490,8
|
|
20231121,143300,1197071680,5490,5490,5490,5490,0
|
|
20231121,143200,1197071680,5490,5490,5490,5490,0
|
|
20231121,143100,1197071680,5490,5490,5490,5490,0
|
|
20231121,143000,1197071680,5490,5490,5490,5490,22
|
|
20231121,142900,1196950900,5490,5490,5490,5490,270
|
|
20231121,142800,1195468600,5490,5490,5490,5490,0
|
|
20231121,142700,1195468600,5490,5490,5490,5490,171
|
|
20231121,142600,1194529810,5490,5490,5490,5490,27
|
|
20231121,142500,1194381580,5490,5490,5490,5490,43
|
|
20231121,142400,1194145510,5490,5490,5490,5490,400
|
|
20231121,142300,1191949510,5490,5490,5490,5490,0
|
|
20231121,142200,1191949510,5490,5490,5490,5490,1
|
|
20231121,142100,1191944020,5500,5500,5500,5500,1
|
|
20231121,142000,1191938520,5490,5490,5490,5490,21
|
|
20231121,141900,1191823230,5490,5490,5490,5490,541
|
|
20231121,141800,1188853140,5490,5490,5490,5490,0
|
|
20231121,141700,1188853140,5490,5490,5490,5490,0
|
|
20231121,141600,1188853140,5490,5490,5490,5490,500
|
|
20231121,141500,1186108140,5490,5490,5490,5490,0
|
|
20231121,141400,1186108140,5490,5490,5490,5490,0
|
|
20231121,141300,1186108140,5490,5490,5490,5490,102
|
|
20231121,141200,1185548160,5500,5500,5500,5500,10
|
|
20231121,141100,1185493160,5490,5490,5490,5490,1064
|
|
20231121,141000,1179651800,5490,5490,5490,5490,21
|
|
20231121,140900,1179536510,5490,5490,5490,5490,1569
|
|
20231121,140800,1170922700,5500,5500,5500,5500,0
|
|
20231121,140700,1170922700,5500,5500,5500,5500,407
|
|
20231121,140600,1168684200,5500,5500,5500,5500,0
|
|
20231121,140500,1168684200,5500,5500,5500,5500,1247
|
|
20231121,140400,1161825700,5500,5500,5500,5500,0
|
|
20231121,140300,1161825700,5500,5500,5500,5500,3
|
|
20231121,140200,1161809200,5510,5510,5510,5510,0
|
|
20231121,140100,1161809200,5510,5510,5510,5510,0
|
|
20231121,140000,1161809200,5510,5520,5520,5510,38
|
|
20231121,135900,1161599620,5510,5510,5510,5510,984
|
|
20231121,135800,1156177780,5510,5510,5510,5510,0
|
|
20231121,135700,1156177780,5510,5500,5510,5500,375
|
|
20231121,135600,1154115230,5500,5500,5500,5500,5200
|
|
20231121,135500,1125515230,5510,5510,5510,5510,20
|
|
20231121,135400,1125405030,5510,5510,5510,5510,45
|
|
20231121,135300,1125157080,5510,5500,5510,5500,21
|
|
20231121,135200,1125041570,5510,5510,5510,5510,40
|
|
20231121,135100,1124821170,5510,5510,5510,5510,0
|
|
20231121,135000,1124821170,5510,5510,5510,5510,893
|
|
20231121,134900,1119900740,5510,5510,5510,5510,0
|
|
20231121,134800,1119900740,5510,5510,5510,5510,50
|
|
20231121,134700,1119625240,5510,5510,5510,5510,1
|
|
20231121,134600,1119619730,5510,5510,5510,5510,315
|
|
20231121,134500,1117884080,5520,5520,5520,5520,100
|
|
20231121,134400,1117332080,5520,5510,5520,5510,6
|
|
20231121,134300,1117299010,5520,5510,5520,5510,23
|
|
20231121,134200,1117172250,5510,5500,5510,5500,13
|
|
20231121,134100,1117100740,5500,5520,5520,5500,882
|
|
20231121,134000,1112234620,5510,5510,5510,5510,209
|
|
20231121,133900,1111083030,5510,5500,5510,5500,125
|
|
20231121,133800,1110394450,5510,5510,5510,5510,432
|
|
20231121,133700,1108014130,5510,5510,5510,5510,23
|
|
20231121,133600,1107887400,5510,5510,5510,5500,136
|
|
20231121,133500,1107138350,5500,5500,5500,5490,1874
|
|
20231121,133400,1096842350,5490,5490,5510,5490,2519
|
|
20231121,133300,1083000590,5490,5480,5500,5480,1758
|
|
20231121,133200,1073341860,5480,5480,5480,5480,2147
|
|
20231121,133100,1061576300,5480,5480,5490,5480,619
|
|
20231121,133000,1058184170,5470,5470,5470,5470,75
|
|
20231121,132900,1057773920,5470,5440,5470,5440,1262
|
|
20231121,132800,1050873920,5440,5440,5460,5440,7
|
|
20231121,132700,1050835820,5440,5430,5440,5430,238
|
|
20231121,132600,1049541480,5430,5430,5430,5430,1041
|
|
20231121,132500,1043888850,5430,5430,5430,5430,0
|
|
20231121,132400,1043888850,5430,5430,5430,5430,0
|
|
20231121,132300,1043888850,5430,5430,5430,5430,5
|
|
20231121,132200,1043861700,5430,5430,5430,5430,0
|
|
20231121,132100,1043861700,5430,5420,5430,5420,1121
|
|
20231121,132000,1037775880,5420,5420,5420,5420,21
|
|
20231121,131900,1037662060,5420,5420,5420,5420,0
|
|
20231121,131800,1037662060,5420,5420,5420,5420,0
|
|
20231121,131700,1037662060,5420,5420,5420,5420,226
|
|
20231121,131600,1036437140,5420,5420,5420,5420,0
|
|
20231121,131500,1036437140,5420,5420,5420,5420,0
|
|
20231121,131400,1036437140,5420,5420,5420,5420,0
|
|
20231121,131300,1036437140,5420,5420,5420,5420,0
|
|
20231121,131200,1036437140,5420,5420,5420,5420,55
|
|
20231121,131100,1036139040,5430,5430,5430,5430,1
|
|
20231121,131000,1036133610,5430,5430,5430,5430,101
|
|
20231121,130900,1035585180,5430,5430,5430,5430,57
|
|
20231121,130800,1035275670,5440,5440,5440,5440,0
|
|
20231121,130700,1035275670,5440,5440,5440,5440,1
|
|
20231121,130600,1035270230,5430,5430,5430,5430,0
|
|
20231121,130500,1035270230,5430,5430,5430,5430,22
|
|
20231121,130400,1035150770,5430,5420,5430,5420,111
|
|
20231121,130300,1034549040,5420,5420,5420,5420,23
|
|
20231121,130200,1034424380,5430,5430,5430,5430,0
|
|
20231121,130100,1034424380,5430,5430,5430,5430,0
|
|
20231121,130000,1034424380,5430,5430,5430,5430,3
|
|
20231121,125900,1034408090,5430,5430,5430,5430,0
|
|
20231121,125800,1034408090,5430,5430,5430,5430,101
|
|
20231121,125700,1033859660,5420,5420,5420,5420,0
|
|
20231121,125600,1033859660,5420,5420,5420,5420,83
|
|
20231121,125500,1033409800,5420,5420,5420,5420,0
|
|
20231121,125400,1033409800,5420,5420,5420,5420,99
|
|
20231121,125300,1032873220,5420,5420,5420,5420,22
|
|
20231121,125200,1032753980,5440,5440,5440,5440,8
|
|
20231121,125100,1032710460,5440,5440,5440,5440,0
|
|
20231121,125000,1032710460,5440,5440,5440,5440,23
|
|
20231121,124900,1032585340,5440,5440,5440,5440,0
|
|
20231121,124800,1032585340,5440,5440,5440,5440,0
|
|
20231121,124700,1032585340,5440,5440,5440,5440,0
|
|
20231121,124600,1032585340,5440,5460,5470,5410,580
|
|
20231121,124500,1029437540,5420,5440,5440,5420,1803
|
|
20231121,124400,1019660840,5430,5430,5430,5430,0
|
|
20231121,124300,1019660840,5430,5430,5430,5430,0
|
|
20231121,124200,1019660840,5430,5430,5430,5430,200
|
|
20231121,124100,1018574840,5430,5430,5430,5430,26
|
|
20231121,124000,1018433660,5440,5430,5440,5430,437
|
|
20231121,123900,1016060740,5440,5440,5440,5440,2
|
|
20231121,123800,1016049860,5440,5440,5440,5440,47
|
|
20231121,123700,1015794180,5440,5440,5440,5440,0
|
|
20231121,123600,1015794180,5440,5440,5440,5440,1025
|
|
20231121,123500,1010218180,5440,5440,5440,5440,0
|
|
20231121,123400,1010218180,5440,5440,5440,5440,0
|
|
20231121,123300,1010218180,5440,5440,5440,5440,0
|
|
20231121,123200,1010218180,5440,5440,5440,5440,530
|
|
20231121,123100,1007334980,5440,5450,5450,5440,985
|
|
20231121,123000,1001975450,5450,5450,5450,5450,22
|
|
20231121,122900,1001855550,5450,5450,5450,5450,0
|
|
20231121,122800,1001855550,5450,5450,5450,5450,0
|
|
20231121,122700,1001855550,5450,5450,5450,5450,1
|
|
20231121,122600,1001850100,5440,5440,5440,5440,0
|
|
20231121,122500,1001850100,5440,5440,5440,5440,0
|
|
20231121,122400,1001850100,5440,5440,5440,5440,0
|
|
20231121,122300,1001850100,5440,5460,5460,5440,2316
|
|
20231121,122200,989249250,5440,5440,5440,5440,0
|
|
20231121,122100,989249250,5440,5440,5440,5440,0
|
|
20231121,122000,989249250,5440,5440,5440,5440,22
|
|
20231121,121900,989129570,5440,5440,5440,5440,0
|
|
20231121,121800,989129570,5440,5440,5440,5440,371
|
|
20231121,121700,987111330,5440,5440,5440,5440,0
|
|
20231121,121600,987111330,5440,5440,5440,5440,0
|
|
20231121,121500,987111330,5440,5440,5440,5440,1
|
|
20231121,121400,987105890,5440,5440,5440,5440,10
|
|
20231121,121300,987051490,5440,5440,5440,5440,30
|
|
20231121,121200,986888290,5440,5440,5440,5440,0
|
|
20231121,121100,986888290,5440,5450,5450,5440,171
|
|
20231121,121000,985956540,5440,5440,5440,5440,20
|
|
20231121,120900,985847740,5440,5440,5440,5440,0
|
|
20231121,120800,985847740,5440,5440,5440,5440,21
|
|
20231121,120700,985733500,5460,5460,5460,5460,0
|
|
20231121,120600,985733500,5460,5460,5460,5460,0
|
|
20231121,120500,985733500,5460,5460,5460,5460,0
|
|
20231121,120400,985733500,5460,5460,5460,5460,0
|
|
20231121,120300,985733500,5460,5460,5460,5460,2
|
|
20231121,120200,985722580,5460,5460,5460,5460,1
|
|
20231121,120100,985717120,5460,5460,5460,5460,1
|
|
20231121,120000,985711660,5450,5450,5450,5450,21
|
|
20231121,115900,985597210,5450,5450,5450,5450,0
|
|
20231121,115800,985597210,5450,5440,5450,5440,270
|
|
20231121,115700,984127180,5440,5440,5440,5440,0
|
|
20231121,115600,984127180,5440,5440,5440,5440,0
|
|
20231121,115500,984127180,5440,5440,5440,5440,0
|
|
20231121,115400,984127180,5440,5440,5440,5440,8
|
|
20231121,115300,984083660,5440,5450,5450,5440,4099
|
|
20231121,115200,961747520,5460,5460,5460,5460,0
|
|
20231121,115100,961747520,5460,5460,5460,5460,1100
|
|
20231121,115000,955741520,5460,5460,5460,5460,800
|
|
20231121,114900,951373520,5460,5460,5460,5460,0
|
|
20231121,114800,951373520,5460,5460,5460,5460,0
|
|
20231121,114700,951373520,5460,5460,5460,5460,47
|
|
20231121,114600,951116900,5460,5460,5460,5460,140
|
|
20231121,114500,950352500,5460,5460,5460,5460,0
|
|
20231121,114400,950352500,5460,5470,5470,5460,101
|
|
20231121,114300,949800040,5460,5460,5460,5460,0
|
|
20231121,114200,949800040,5460,5460,5460,5460,60
|
|
20231121,114100,949472440,5460,5460,5460,5460,0
|
|
20231121,114000,949472440,5460,5460,5460,5460,20
|
|
20231121,113900,949363240,5460,5460,5460,5460,0
|
|
20231121,113800,949363240,5460,5460,5460,5460,35
|
|
20231121,113700,949172140,5480,5480,5480,5480,6
|
|
20231121,113600,949139260,5460,5460,5460,5460,0
|
|
20231121,113500,949139260,5460,5460,5460,5460,0
|
|
20231121,113400,949139260,5460,5460,5460,5460,15
|
|
20231121,113300,949057360,5460,5460,5480,5450,1213
|
|
20231121,113200,942444900,5470,5470,5470,5470,0
|
|
20231121,113100,942444900,5470,5470,5470,5470,3553
|
|
20231121,113000,923009990,5470,5470,5470,5470,470
|
|
20231121,112900,920439090,5470,5470,5470,5470,0
|
|
20231121,112800,920439090,5470,5470,5470,5470,0
|
|
20231121,112700,920439090,5470,5470,5470,5470,0
|
|
20231121,112600,920439090,5470,5470,5470,5470,0
|
|
20231121,112500,920439090,5470,5470,5470,5470,500
|
|
20231121,112400,917704090,5470,5470,5470,5470,2
|
|
20231121,112300,917693150,5470,5470,5470,5470,40
|
|
20231121,112200,917474350,5460,5490,5490,5460,9440
|
|
20231121,112100,865866510,5500,5500,5500,5500,0
|
|
20231121,112000,865866510,5500,5500,5500,5500,0
|
|
20231121,111900,865866510,5500,5500,5500,5500,11
|
|
20231121,111800,865806010,5490,5490,5490,5490,0
|
|
20231121,111700,865806010,5490,5490,5490,5490,0
|
|
20231121,111600,865806010,5490,5490,5490,5490,300
|
|
20231121,111500,864159010,5480,5480,5480,5480,0
|
|
20231121,111400,864159010,5480,5480,5480,5480,1
|
|
20231121,111300,864153530,5500,5500,5500,5500,9
|
|
20231121,111200,864104030,5480,5480,5480,5480,0
|
|
20231121,111100,864104030,5480,5480,5480,5480,2
|
|
20231121,111000,864093070,5480,5490,5490,5480,404
|
|
20231121,110900,861878950,5500,5500,5500,5500,116
|
|
20231121,110800,861240950,5510,5510,5510,5510,0
|
|
20231121,110700,861240950,5510,5500,5510,5500,518
|
|
20231121,110600,858391750,5500,5500,5500,5500,0
|
|
20231121,110500,858391750,5500,5500,5500,5500,911
|
|
20231121,110400,853381250,5500,5500,5500,5500,10
|
|
20231121,110300,853326250,5490,5490,5490,5490,0
|
|
20231121,110200,853326250,5490,5490,5490,5490,0
|
|
20231121,110100,853326250,5490,5490,5490,5490,27
|
|
20231121,110000,853178020,5490,5490,5490,5490,12
|
|
20231121,105900,853112140,5500,5500,5500,5500,0
|
|
20231121,105800,853112140,5500,5500,5500,5500,10
|
|
20231121,105700,853057140,5480,5490,5490,5480,3012
|
|
20231121,105600,836541570,5490,5490,5490,5490,0
|
|
20231121,105500,836541570,5490,5490,5490,5490,20
|
|
20231121,105400,836431770,5480,5480,5480,5480,0
|
|
20231121,105300,836431770,5480,5480,5480,5480,469
|
|
20231121,105200,833861650,5490,5490,5490,5490,30
|
|
20231121,105100,833696950,5490,5490,5490,5490,91
|
|
20231121,105000,833197360,5490,5490,5490,5490,19
|
|
20231121,104900,833093050,5490,5490,5490,5490,1
|
|
20231121,104800,833087560,5490,5490,5490,5490,199
|
|
20231121,104700,831995050,5490,5490,5490,5490,0
|
|
20231121,104600,831995050,5490,5490,5490,5490,142
|
|
20231121,104500,831215470,5480,5490,5490,5480,62
|
|
20231121,104400,830875120,5500,5500,5500,5500,0
|
|
20231121,104300,830875120,5500,5500,5500,5500,170
|
|
20231121,104200,829940120,5500,5500,5500,5500,196
|
|
20231121,104100,828862120,5500,5500,5500,5500,10
|
|
20231121,104000,828807120,5500,5500,5500,5500,1003
|
|
20231121,103900,823290620,5500,5470,5500,5470,612
|
|
20231121,103800,819931920,5470,5470,5470,5470,0
|
|
20231121,103700,819931920,5470,5470,5470,5470,0
|
|
20231121,103600,819931920,5470,5470,5470,5470,200
|
|
20231121,103500,818837920,5470,5470,5470,5470,0
|
|
20231121,103400,818837920,5470,5470,5470,5470,1000
|
|
20231121,103300,813367920,5460,5460,5460,5460,0
|
|
20231121,103200,813367920,5460,5460,5460,5460,22
|
|
20231121,103100,813247800,5460,5490,5490,5460,1105
|
|
20231121,103000,807210520,5490,5490,5490,5490,277
|
|
20231121,102900,805689790,5500,5500,5500,5500,0
|
|
20231121,102800,805689790,5500,5500,5500,5500,1
|
|
20231121,102700,805684290,5490,5490,5490,5490,0
|
|
20231121,102600,805684290,5490,5490,5490,5490,203
|
|
20231121,102500,804569820,5470,5470,5470,5470,0
|
|
20231121,102400,804569820,5470,5480,5490,5470,4
|
|
20231121,102300,804547910,5460,5460,5460,5460,300
|
|
20231121,102200,802909910,5460,5460,5460,5460,0
|
|
20231121,102100,802909910,5460,5460,5460,5460,1020
|
|
20231121,102000,797340710,5460,5470,5470,5460,36
|
|
20231121,101900,797144130,5470,5470,5470,5470,0
|
|
20231121,101800,797144130,5470,5470,5470,5470,0
|
|
20231121,101700,797144130,5470,5470,5470,5470,716
|
|
20231121,101600,793227610,5460,5460,5460,5460,0
|
|
20231121,101500,793227610,5460,5460,5460,5460,2094
|
|
20231121,101400,781794370,5460,5460,5460,5460,50
|
|
20231121,101300,781521370,5460,5460,5470,5460,572
|
|
20231121,101200,778398240,5470,5470,5470,5470,0
|
|
20231121,101100,778398240,5470,5470,5470,5470,490
|
|
20231121,101000,775717940,5470,5470,5470,5470,5269
|
|
20231121,100900,746896510,5480,5480,5480,5480,0
|
|
20231121,100800,746896510,5480,5470,5480,5470,224
|
|
20231121,100700,745669000,5480,5480,5480,5480,146
|
|
20231121,100600,744868920,5480,5480,5480,5480,2400
|
|
20231121,100500,731716920,5490,5490,5490,5490,0
|
|
20231121,100400,731716920,5490,5490,5490,5490,0
|
|
20231121,100300,731716920,5490,5490,5490,5490,10
|
|
20231121,100200,731662020,5480,5490,5490,5480,1010
|
|
20231121,100100,726121260,5490,5490,5490,5490,30
|
|
20231121,100000,725956560,5490,5490,5490,5490,22
|
|
20231121,095900,725835780,5490,5490,5490,5490,0
|
|
20231121,095800,725835780,5490,5490,5490,5490,1
|
|
20231121,095700,725830290,5490,5500,5500,5490,106
|
|
20231121,095600,725247350,5500,5490,5500,5490,227
|
|
20231121,095500,723999800,5500,5500,5500,5500,1
|
|
20231121,095400,723994300,5480,5500,5500,5480,942
|
|
20231121,095300,718822710,5500,5490,5500,5490,400
|
|
20231121,095200,716626690,5480,5480,5480,5480,0
|
|
20231121,095100,716626690,5480,5480,5480,5480,914
|
|
20231121,095000,711617970,5480,5480,5480,5480,193
|
|
20231121,094900,710560330,5480,5480,5480,5480,2
|
|
20231121,094800,710549370,5520,5520,5520,5520,170
|
|
20231121,094700,709610970,5520,5500,5520,5500,230
|
|
20231121,094600,708344170,5480,5480,5480,5480,570
|
|
20231121,094500,705220570,5490,5490,5490,5490,50
|
|
20231121,094400,704946070,5480,5490,5490,5480,393
|
|
20231121,094300,702790240,5500,5500,5510,5490,162
|
|
20231121,094200,701899090,5500,5500,5500,5500,865
|
|
20231121,094100,697141590,5510,5510,5510,5510,10
|
|
20231121,094000,697086490,5510,5480,5510,5480,2796
|
|
20231121,093900,681715430,5490,5490,5490,5490,172
|
|
20231121,093800,680771150,5490,5480,5490,5480,32
|
|
20231121,093700,680595780,5480,5480,5480,5480,674
|
|
20231121,093600,676902260,5480,5480,5490,5480,873
|
|
20231121,093500,672116990,5480,5480,5480,5480,469
|
|
20231121,093400,669546870,5480,5480,5480,5480,163
|
|
20231121,093300,668653630,5490,5490,5490,5480,1464
|
|
20231121,093200,660618540,5490,5490,5490,5480,685
|
|
20231121,093100,656859710,5500,5500,5500,5490,2772
|
|
20231121,093000,641613780,5500,5520,5520,5500,1533
|
|
20231121,092900,633159890,5520,5520,5520,5520,40
|
|
20231121,092800,632939090,5520,5520,5520,5520,277
|
|
20231121,092700,631410050,5520,5530,5530,5520,1841
|
|
20231121,092600,621238250,5530,5540,5540,5530,602
|
|
20231121,092500,617909070,5560,5530,5560,5530,110
|
|
20231121,092400,617299230,5530,5530,5530,5530,96
|
|
20231121,092300,616768350,5540,5560,5570,5540,1115
|
|
20231121,092200,610576930,5560,5540,5570,5540,2517
|
|
20231121,092100,596600700,5540,5530,5540,5530,584
|
|
20231121,092000,593368850,5530,5530,5530,5520,1962
|
|
20231121,091900,582519530,5530,5550,5550,5530,5037
|
|
20231121,091800,554618210,5540,5560,5570,5540,3124
|
|
20231121,091700,537282410,5580,5570,5580,5560,1623
|
|
20231121,091600,528235730,5580,5560,5580,5560,1566
|
|
20231121,091500,519505920,5560,5560,5580,5560,2118
|
|
20231121,091400,507708730,5570,5520,5570,5510,5622
|
|
20231121,091300,476496980,5510,5540,5540,5510,2532
|
|
20231121,091200,462507530,5540,5540,5550,5540,2164
|
|
20231121,091100,450517170,5560,5560,5560,5550,1950
|
|
20231121,091000,439676440,5560,5570,5600,5560,3555
|
|
20231121,090900,419822330,5570,5530,5570,5530,6484
|
|
20231121,090800,383819190,5550,5550,5550,5530,2363
|
|
20231121,090700,370723100,5550,5520,5560,5520,1865
|
|
20231121,090600,360386410,5520,5530,5560,5520,2699
|
|
20231121,090500,345441640,5520,5550,5560,5520,5611
|
|
20231121,090400,314366430,5570,5550,5590,5550,7508
|
|
20231121,090300,272527330,5550,5590,5600,5520,8812
|
|
20231121,090200,223589250,5570,5530,5650,5500,21427
|
|
20231121,090100,104186200,5530,5520,5530,5470,11621
|
|
20231121,090000,40270240,5520,5520,5520,5440,7319
|