638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193500,401557270,5440,5440,5440,5440,1232
|
|
20231122,193400,401557270,5440,5440,5440,5440,0
|
|
20231122,193300,401557270,5440,5440,5440,5440,0
|
|
20231122,193200,401557270,5440,5440,5440,5440,0
|
|
20231122,193100,401557270,5440,5440,5440,5440,0
|
|
20231122,193000,401557270,5440,5440,5440,5440,0
|
|
20231122,192900,401557270,5440,5440,5440,5440,0
|
|
20231122,192800,401557270,5440,5440,5440,5440,0
|
|
20231122,192700,401557270,5440,5440,5440,5440,0
|
|
20231122,192600,401557270,5440,5440,5440,5440,0
|
|
20231122,192500,401557270,5440,5440,5440,5440,0
|
|
20231122,192400,401557270,5440,5440,5440,5440,0
|
|
20231122,192300,401557270,5440,5440,5440,5440,0
|
|
20231122,192200,401557270,5440,5440,5440,5440,0
|
|
20231122,192100,401557270,5440,5440,5440,5440,0
|
|
20231122,192000,401557270,5440,5440,5440,5440,0
|
|
20231122,191900,401557270,5440,5440,5440,5440,0
|
|
20231122,191800,401557270,5440,5440,5440,5440,0
|
|
20231122,191700,401557270,5440,5440,5440,5440,0
|
|
20231122,191600,401557270,5440,5440,5440,5440,0
|
|
20231122,191500,401557270,5440,5440,5440,5440,0
|
|
20231122,191400,401557270,5440,5440,5440,5440,0
|
|
20231122,191300,401557270,5440,5440,5440,5440,0
|
|
20231122,191200,401557270,5440,5440,5440,5440,0
|
|
20231122,191100,401557270,5440,5440,5440,5440,0
|
|
20231122,191000,401557270,5440,5440,5440,5440,0
|
|
20231122,190900,401557270,5440,5440,5440,5440,0
|
|
20231122,190800,401557270,5440,5440,5440,5440,0
|
|
20231122,190700,401557270,5440,5440,5440,5440,0
|
|
20231122,190600,401557270,5440,5440,5440,5440,0
|
|
20231122,190500,401557270,5440,5440,5440,5440,1232
|
|
20231122,190400,401557270,5440,5440,5440,5440,0
|
|
20231122,190300,401557270,5440,5440,5440,5440,0
|
|
20231122,190200,401557270,5440,5440,5440,5440,0
|
|
20231122,190100,401557270,5440,5440,5440,5440,0
|
|
20231122,190000,401557270,5440,5440,5440,5440,0
|
|
20231122,185900,401557270,5440,5440,5440,5440,0
|
|
20231122,185800,401557270,5440,5440,5440,5440,0
|
|
20231122,185700,401557270,5440,5440,5440,5440,0
|
|
20231122,185600,401557270,5440,5440,5440,5440,0
|
|
20231122,185500,401557270,5440,5440,5440,5440,0
|
|
20231122,185400,401557270,5440,5440,5440,5440,0
|
|
20231122,185300,401557270,5440,5440,5440,5440,0
|
|
20231122,185200,401557270,5440,5440,5440,5440,0
|
|
20231122,185100,401557270,5440,5440,5440,5440,0
|
|
20231122,185000,401557270,5440,5440,5440,5440,0
|
|
20231122,184900,401557270,5440,5440,5440,5440,0
|
|
20231122,184800,401557270,5440,5440,5440,5440,0
|
|
20231122,184700,401557270,5440,5440,5440,5440,0
|
|
20231122,184600,401557270,5440,5440,5440,5440,0
|
|
20231122,184500,401557270,5440,5440,5440,5440,0
|
|
20231122,184400,401557270,5440,5440,5440,5440,0
|
|
20231122,184300,401557270,5440,5440,5440,5440,0
|
|
20231122,184200,401557270,5440,5440,5440,5440,0
|
|
20231122,184100,401557270,5440,5440,5440,5440,0
|
|
20231122,184000,401557270,5440,5440,5440,5440,0
|
|
20231122,183900,401557270,5440,5440,5440,5440,0
|
|
20231122,183800,401557270,5440,5440,5440,5440,0
|
|
20231122,183700,401557270,5440,5440,5440,5440,0
|
|
20231122,183600,401557270,5440,5440,5440,5440,0
|
|
20231122,183500,401557270,5440,5440,5440,5440,1232
|
|
20231122,183400,401557270,5440,5440,5440,5440,0
|
|
20231122,183300,401557270,5440,5440,5440,5440,0
|
|
20231122,183200,401557270,5440,5440,5440,5440,0
|
|
20231122,183100,401557270,5440,5440,5440,5440,0
|
|
20231122,183000,401557270,5440,5440,5440,5440,0
|
|
20231122,182900,401557270,5440,5440,5440,5440,0
|
|
20231122,182800,401557270,5440,5440,5440,5440,0
|
|
20231122,182700,401557270,5440,5440,5440,5440,0
|
|
20231122,182600,401557270,5440,5440,5440,5440,0
|
|
20231122,182500,401557270,5440,5440,5440,5440,0
|
|
20231122,182400,401557270,5440,5440,5440,5440,0
|
|
20231122,182300,401557270,5440,5440,5440,5440,0
|
|
20231122,182200,401557270,5440,5440,5440,5440,0
|
|
20231122,182100,401557270,5440,5440,5440,5440,0
|
|
20231122,182000,401557270,5440,5440,5440,5440,0
|
|
20231122,181900,401557270,5440,5440,5440,5440,0
|
|
20231122,181800,401557270,5440,5440,5440,5440,0
|
|
20231122,181700,401557270,5440,5440,5440,5440,0
|
|
20231122,181600,401557270,5440,5440,5440,5440,0
|
|
20231122,181500,401557270,5440,5440,5440,5440,0
|
|
20231122,181400,401557270,5440,5440,5440,5440,0
|
|
20231122,181300,401557270,5440,5440,5440,5440,0
|
|
20231122,181200,401557270,5440,5440,5440,5440,0
|
|
20231122,181100,401557270,5440,5440,5440,5440,0
|
|
20231122,181000,401557270,5440,5440,5440,5440,0
|
|
20231122,180900,401557270,5440,5440,5440,5440,0
|
|
20231122,180800,401557270,5440,5440,5440,5440,0
|
|
20231122,180700,401557270,5440,5440,5440,5440,0
|
|
20231122,180600,401557270,5440,5440,5440,5440,0
|
|
20231122,180500,401557270,5440,5440,5440,5440,1232
|
|
20231122,180400,401557270,5440,5440,5440,5440,0
|
|
20231122,180300,401557270,5440,5440,5440,5440,0
|
|
20231122,180200,401557270,5440,5440,5440,5440,0
|
|
20231122,180100,401557270,5440,5440,5440,5440,0
|
|
20231122,180000,401557270,5440,5440,5440,5440,0
|
|
20231122,175900,401557270,5440,5440,5440,5440,0
|
|
20231122,175800,401557270,5440,5440,5440,5440,0
|
|
20231122,175700,401557270,5440,5440,5440,5440,0
|
|
20231122,175600,401557270,5440,5440,5440,5440,0
|
|
20231122,175500,401557270,5440,5440,5440,5440,0
|
|
20231122,175400,401557270,5440,5440,5440,5440,0
|
|
20231122,175300,401557270,5440,5440,5440,5440,0
|
|
20231122,175200,401557270,5440,5440,5440,5440,0
|
|
20231122,175100,401557270,5440,5440,5440,5440,0
|
|
20231122,175000,401557270,5440,5440,5440,5440,0
|
|
20231122,174900,401557270,5440,5440,5440,5440,0
|
|
20231122,174800,401557270,5440,5440,5440,5440,0
|
|
20231122,174700,401557270,5440,5440,5440,5440,0
|
|
20231122,174600,401557270,5440,5440,5440,5440,0
|
|
20231122,174500,401557270,5440,5440,5440,5440,0
|
|
20231122,174400,401557270,5440,5440,5440,5440,0
|
|
20231122,174300,401557270,5440,5440,5440,5440,0
|
|
20231122,174200,401557270,5440,5440,5440,5440,0
|
|
20231122,174100,401557270,5440,5440,5440,5440,0
|
|
20231122,174000,401557270,5440,5440,5440,5440,0
|
|
20231122,173900,401557270,5440,5440,5440,5440,0
|
|
20231122,173800,401557270,5440,5440,5440,5440,0
|
|
20231122,173700,401557270,5440,5440,5440,5440,0
|
|
20231122,173600,401557270,5440,5440,5440,5440,0
|
|
20231122,173500,401557270,5440,5440,5440,5440,1232
|
|
20231122,173400,401557270,5440,5440,5440,5440,0
|
|
20231122,173300,401557270,5440,5440,5440,5440,0
|
|
20231122,173200,401557270,5440,5440,5440,5440,0
|
|
20231122,173100,401557270,5440,5440,5440,5440,0
|
|
20231122,173000,401557270,5440,5440,5440,5440,0
|
|
20231122,172900,401557270,5440,5440,5440,5440,0
|
|
20231122,172800,401557270,5440,5440,5440,5440,0
|
|
20231122,172700,401557270,5440,5440,5440,5440,0
|
|
20231122,172600,401557270,5440,5440,5440,5440,0
|
|
20231122,172500,401557270,5440,5440,5440,5440,0
|
|
20231122,172400,401557270,5440,5440,5440,5440,0
|
|
20231122,172300,401557270,5440,5440,5440,5440,0
|
|
20231122,172200,401557270,5440,5440,5440,5440,0
|
|
20231122,172100,401557270,5440,5440,5440,5440,0
|
|
20231122,172000,401557270,5440,5440,5440,5440,0
|
|
20231122,171900,401557270,5440,5440,5440,5440,0
|
|
20231122,171800,401557270,5440,5440,5440,5440,0
|
|
20231122,171700,401557270,5440,5440,5440,5440,0
|
|
20231122,171600,401557270,5440,5440,5440,5440,0
|
|
20231122,171500,401557270,5440,5440,5440,5440,0
|
|
20231122,171400,401557270,5440,5440,5440,5440,0
|
|
20231122,171300,401557270,5440,5440,5440,5440,0
|
|
20231122,171200,401557270,5440,5440,5440,5440,0
|
|
20231122,171100,401557270,5440,5440,5440,5440,0
|
|
20231122,171000,401557270,5440,5440,5440,5440,0
|
|
20231122,170900,401557270,5440,5440,5440,5440,0
|
|
20231122,170800,401557270,5440,5440,5440,5440,0
|
|
20231122,170700,401557270,5440,5440,5440,5440,0
|
|
20231122,170600,401557270,5440,5440,5440,5440,0
|
|
20231122,170500,401557270,5440,5440,5440,5440,1232
|
|
20231122,170400,401557270,5440,5440,5440,5440,0
|
|
20231122,170300,401557270,5440,5440,5440,5440,0
|
|
20231122,170200,401557270,5440,5440,5440,5440,0
|
|
20231122,170100,401557270,5440,5440,5440,5440,0
|
|
20231122,170000,401557270,5440,5440,5440,5440,0
|
|
20231122,165900,401557270,5440,5440,5440,5440,0
|
|
20231122,165800,401557270,5440,5440,5440,5440,0
|
|
20231122,165700,401557270,5440,5440,5440,5440,0
|
|
20231122,165600,401557270,5440,5440,5440,5440,0
|
|
20231122,165500,401557270,5440,5440,5440,5440,0
|
|
20231122,165400,401557270,5440,5440,5440,5440,0
|
|
20231122,165300,401557270,5440,5440,5440,5440,0
|
|
20231122,165200,401557270,5440,5440,5440,5440,0
|
|
20231122,165100,401557270,5440,5440,5440,5440,0
|
|
20231122,165000,401557270,5440,5440,5440,5440,0
|
|
20231122,164900,401557270,5440,5440,5440,5440,0
|
|
20231122,164800,401557270,5440,5440,5440,5440,0
|
|
20231122,164700,401557270,5440,5440,5440,5440,0
|
|
20231122,164600,401557270,5440,5440,5440,5440,0
|
|
20231122,164500,401557270,5440,5440,5440,5440,0
|
|
20231122,164400,401557270,5440,5440,5440,5440,0
|
|
20231122,164300,401557270,5440,5440,5440,5440,0
|
|
20231122,164200,401557270,5440,5440,5440,5440,0
|
|
20231122,164100,401557270,5440,5440,5440,5440,0
|
|
20231122,164000,401557270,5440,5440,5440,5440,0
|
|
20231122,163900,401557270,5440,5440,5440,5440,0
|
|
20231122,163800,401557270,5440,5440,5440,5440,0
|
|
20231122,163700,401557270,5440,5440,5440,5440,0
|
|
20231122,163600,401557270,5440,5440,5440,5440,0
|
|
20231122,163500,401557270,5440,5440,5440,5440,1232
|
|
20231122,163400,401557270,5440,5440,5440,5440,0
|
|
20231122,163300,401557270,5440,5440,5440,5440,0
|
|
20231122,163200,401557270,5440,5440,5440,5440,0
|
|
20231122,163100,401557270,5440,5440,5440,5440,0
|
|
20231122,163000,401557270,5440,5440,5440,5440,0
|
|
20231122,162900,401557270,5440,5440,5440,5440,0
|
|
20231122,162800,401557270,5440,5440,5440,5440,0
|
|
20231122,162700,401557270,5440,5440,5440,5440,0
|
|
20231122,162600,401557270,5440,5440,5440,5440,0
|
|
20231122,162500,401557270,5440,5440,5440,5440,0
|
|
20231122,162400,401557270,5440,5440,5440,5440,0
|
|
20231122,162300,401557270,5440,5440,5440,5440,0
|
|
20231122,162200,401557270,5440,5440,5440,5440,0
|
|
20231122,162100,401557270,5440,5440,5440,5440,0
|
|
20231122,162000,401557270,5440,5440,5440,5440,0
|
|
20231122,161900,401557270,5440,5440,5440,5440,0
|
|
20231122,161800,401557270,5440,5440,5440,5440,0
|
|
20231122,161700,401557270,5440,5440,5440,5440,0
|
|
20231122,161600,401557270,5440,5440,5440,5440,0
|
|
20231122,161500,401557270,5440,5440,5440,5440,0
|
|
20231122,161400,401557270,5440,5440,5440,5440,0
|
|
20231122,161300,401557270,5440,5440,5440,5440,0
|
|
20231122,161200,401557270,5440,5440,5440,5440,0
|
|
20231122,161100,401557270,5440,5440,5440,5440,0
|
|
20231122,161000,401557270,5440,5440,5440,5440,0
|
|
20231122,160900,401557270,5440,5440,5440,5440,0
|
|
20231122,160800,401557270,5440,5440,5440,5440,0
|
|
20231122,160700,401557270,5440,5440,5440,5440,0
|
|
20231122,160600,401557270,5440,5440,5440,5440,0
|
|
20231122,160500,401557270,5440,5440,5440,5440,1232
|
|
20231122,160400,401557270,5440,5440,5440,5440,0
|
|
20231122,160300,401557270,5440,5440,5440,5440,0
|
|
20231122,160200,401557270,5440,5440,5440,5440,0
|
|
20231122,160100,401557270,5440,5440,5440,5440,0
|
|
20231122,160000,401557270,5440,5440,5440,5440,0
|
|
20231122,155900,401557270,5440,5440,5440,5440,0
|
|
20231122,155800,401557270,5440,5440,5440,5440,0
|
|
20231122,155700,401557270,5440,5440,5440,5440,0
|
|
20231122,155600,401557270,5440,5440,5440,5440,0
|
|
20231122,155500,401557270,5440,5440,5440,5440,0
|
|
20231122,155400,401557270,5440,5440,5440,5440,0
|
|
20231122,155300,401557270,5440,5440,5440,5440,0
|
|
20231122,155200,401557270,5440,5440,5440,5440,0
|
|
20231122,155100,401557270,5440,5440,5440,5440,0
|
|
20231122,155000,401557270,5440,5440,5440,5440,0
|
|
20231122,154900,401557270,5440,5440,5440,5440,0
|
|
20231122,154800,401557270,5440,5440,5440,5440,0
|
|
20231122,154700,401557270,5440,5440,5440,5440,0
|
|
20231122,154600,401557270,5440,5440,5440,5440,0
|
|
20231122,154500,401557270,5440,5440,5440,5440,0
|
|
20231122,154400,401557270,5440,5440,5440,5440,0
|
|
20231122,154300,401557270,5440,5440,5440,5440,0
|
|
20231122,154200,401557270,5440,5440,5440,5440,0
|
|
20231122,154100,401557270,5440,5440,5440,5440,0
|
|
20231122,154000,401557270,5440,5440,5440,5440,0
|
|
20231122,153900,401557270,5440,5440,5440,5440,0
|
|
20231122,153800,401557270,5440,5440,5440,5440,0
|
|
20231122,153700,401557270,5440,5440,5440,5440,0
|
|
20231122,153600,401557270,5440,5440,5440,5440,0
|
|
20231122,153500,401557270,5440,5440,5440,5440,1232
|
|
20231122,153400,401557270,5440,5440,5440,5440,0
|
|
20231122,153300,401557270,5440,5440,5440,5440,0
|
|
20231122,153200,401557270,5440,5440,5440,5440,0
|
|
20231122,153100,401557270,5440,5440,5440,5440,0
|
|
20231122,153000,401557270,5440,5440,5440,5440,1232
|
|
20231122,152900,394855190,5460,5460,5460,5460,0
|
|
20231122,152800,394855190,5460,5460,5460,5460,0
|
|
20231122,152700,394855190,5460,5460,5460,5460,0
|
|
20231122,152600,394855190,5460,5460,5460,5460,0
|
|
20231122,152500,394855190,5460,5460,5460,5460,0
|
|
20231122,152400,394855190,5460,5460,5460,5460,0
|
|
20231122,152300,394855190,5460,5460,5460,5460,0
|
|
20231122,152200,394855190,5460,5460,5460,5460,0
|
|
20231122,152100,394855190,5460,5460,5460,5460,0
|
|
20231122,152000,394855190,5460,5460,5460,5460,0
|
|
20231122,151900,394855190,5460,5450,5460,5450,69
|
|
20231122,151800,394478660,5450,5460,5460,5450,21
|
|
20231122,151700,394364180,5460,5460,5460,5460,18
|
|
20231122,151600,394265900,5460,5460,5460,5460,0
|
|
20231122,151500,394265900,5460,5450,5460,5430,2049
|
|
20231122,151400,383136790,5440,5450,5450,5440,432
|
|
20231122,151300,380786210,5440,5440,5440,5440,0
|
|
20231122,151200,380786210,5440,5450,5450,5440,29
|
|
20231122,151100,380628190,5460,5460,5460,5460,0
|
|
20231122,151000,380628190,5460,5460,5460,5460,0
|
|
20231122,150900,380628190,5460,5460,5460,5460,0
|
|
20231122,150800,380628190,5460,5450,5460,5450,41
|
|
20231122,150700,380404710,5440,5450,5450,5440,2033
|
|
20231122,150600,369344860,5450,5460,5460,5440,1192
|
|
20231122,150500,362842050,5460,5460,5460,5460,237
|
|
20231122,150400,361548030,5460,5470,5470,5460,624
|
|
20231122,150300,358140950,5460,5460,5460,5460,81
|
|
20231122,150200,357698690,5460,5470,5470,5460,57
|
|
20231122,150100,357386990,5470,5470,5470,5470,28
|
|
20231122,150000,357233830,5470,5470,5470,5470,21
|
|
20231122,145900,357118960,5470,5470,5470,5470,169
|
|
20231122,145800,356194530,5470,5470,5470,5470,27
|
|
20231122,145700,356046840,5470,5470,5470,5470,12
|
|
20231122,145600,355981200,5470,5470,5470,5470,18
|
|
20231122,145500,355882740,5470,5470,5470,5470,155
|
|
20231122,145400,355034890,5470,5470,5470,5470,0
|
|
20231122,145300,355034890,5470,5470,5470,5470,5
|
|
20231122,145200,355007540,5460,5460,5460,5460,8
|
|
20231122,145100,354963860,5470,5470,5470,5470,0
|
|
20231122,145000,354963860,5470,5470,5470,5470,34
|
|
20231122,144900,354777880,5470,5470,5470,5470,18
|
|
20231122,144800,354679420,5470,5470,5470,5470,0
|
|
20231122,144700,354679420,5470,5470,5470,5470,0
|
|
20231122,144600,354679420,5470,5470,5470,5470,18
|
|
20231122,144500,354580960,5470,5470,5470,5470,10
|
|
20231122,144400,354526260,5470,5470,5470,5470,18
|
|
20231122,144300,354427800,5470,5470,5470,5470,0
|
|
20231122,144200,354427800,5470,5470,5470,5470,1
|
|
20231122,144100,354422330,5470,5470,5470,5470,0
|
|
20231122,144000,354422330,5470,5460,5470,5460,730
|
|
20231122,143900,350430990,5460,5460,5460,5460,0
|
|
20231122,143800,350430990,5460,5460,5460,5460,0
|
|
20231122,143700,350430990,5460,5460,5460,5460,18
|
|
20231122,143600,350332710,5460,5460,5460,5460,0
|
|
20231122,143500,350332710,5460,5460,5460,5460,0
|
|
20231122,143400,350332710,5460,5460,5460,5450,710
|
|
20231122,143300,346456170,5450,5460,5460,5450,293
|
|
20231122,143200,344859160,5470,5470,5470,5470,0
|
|
20231122,143100,344859160,5470,5470,5470,5470,0
|
|
20231122,143000,344859160,5470,5470,5470,5470,2
|
|
20231122,142900,344848220,5460,5460,5460,5460,0
|
|
20231122,142800,344848220,5460,5460,5460,5460,0
|
|
20231122,142700,344848220,5460,5460,5460,5460,0
|
|
20231122,142600,344848220,5460,5460,5460,5460,97
|
|
20231122,142500,344318600,5470,5470,5470,5470,0
|
|
20231122,142400,344318600,5470,5470,5470,5470,5
|
|
20231122,142300,344291250,5470,5470,5470,5470,0
|
|
20231122,142200,344291250,5470,5470,5470,5470,1
|
|
20231122,142100,344285780,5470,5470,5470,5470,0
|
|
20231122,142000,344285780,5470,5470,5470,5470,4
|
|
20231122,141900,344263900,5470,5470,5470,5470,12
|
|
20231122,141800,344198260,5470,5470,5470,5470,0
|
|
20231122,141700,344198260,5470,5470,5470,5470,3
|
|
20231122,141600,344181850,5460,5460,5460,5460,0
|
|
20231122,141500,344181850,5460,5460,5460,5460,70
|
|
20231122,141400,343799650,5470,5470,5470,5470,10
|
|
20231122,141300,343744950,5470,5470,5470,5470,0
|
|
20231122,141200,343744950,5470,5470,5470,5470,3
|
|
20231122,141100,343728540,5470,5470,5470,5470,36
|
|
20231122,141000,343531620,5470,5470,5470,5470,10
|
|
20231122,140900,343476920,5470,5470,5470,5470,7
|
|
20231122,140800,343438630,5470,5460,5470,5460,13
|
|
20231122,140700,343367580,5470,5470,5470,5470,10
|
|
20231122,140600,343312880,5470,5470,5470,5470,9
|
|
20231122,140500,343263650,5470,5470,5470,5470,10
|
|
20231122,140400,343208950,5470,5470,5470,5470,7
|
|
20231122,140300,343170660,5470,5470,5470,5470,7
|
|
20231122,140200,343132370,5470,5470,5470,5470,7
|
|
20231122,140100,343094080,5460,5470,5470,5460,8
|
|
20231122,140000,343050330,5470,5470,5470,5470,7
|
|
20231122,135900,343012040,5470,5470,5470,5470,19
|
|
20231122,135800,342908110,5460,5460,5460,5460,0
|
|
20231122,135700,342908110,5460,5460,5460,5460,0
|
|
20231122,135600,342908110,5460,5460,5460,5460,1
|
|
20231122,135500,342902650,5460,5460,5460,5460,3
|
|
20231122,135400,342886270,5470,5470,5470,5470,46
|
|
20231122,135300,342634650,5470,5470,5470,5470,54
|
|
20231122,135200,342339270,5460,5460,5460,5460,2
|
|
20231122,135100,342328350,5460,5460,5460,5460,3
|
|
20231122,135000,342311970,5470,5470,5470,5470,0
|
|
20231122,134900,342311970,5470,5470,5470,5470,100
|
|
20231122,134800,341764970,5450,5450,5450,5450,0
|
|
20231122,134700,341764970,5450,5450,5450,5450,0
|
|
20231122,134600,341764970,5450,5450,5450,5450,0
|
|
20231122,134500,341764970,5450,5450,5450,5450,5
|
|
20231122,134400,341737720,5470,5470,5470,5470,0
|
|
20231122,134300,341737720,5470,5460,5470,5450,101
|
|
20231122,134200,341187020,5460,5460,5460,5460,0
|
|
20231122,134100,341187020,5460,5460,5460,5460,0
|
|
20231122,134000,341187020,5460,5470,5470,5460,315
|
|
20231122,133900,339467060,5470,5470,5470,5470,11
|
|
20231122,133800,339406890,5470,5470,5470,5470,1
|
|
20231122,133700,339401420,5460,5460,5460,5460,83
|
|
20231122,133600,338948240,5460,5460,5460,5460,13
|
|
20231122,133500,338877260,5460,5460,5460,5460,0
|
|
20231122,133400,338877260,5460,5460,5460,5460,0
|
|
20231122,133300,338877260,5460,5460,5460,5460,0
|
|
20231122,133200,338877260,5460,5460,5460,5460,0
|
|
20231122,133100,338877260,5460,5460,5460,5460,0
|
|
20231122,133000,338877260,5460,5460,5460,5460,0
|
|
20231122,132900,338877260,5460,5460,5460,5460,0
|
|
20231122,132800,338877260,5460,5460,5460,5460,0
|
|
20231122,132700,338877260,5460,5460,5460,5460,1
|
|
20231122,132600,338871800,5450,5450,5450,5450,692
|
|
20231122,132500,335100400,5450,5450,5450,5450,1
|
|
20231122,132400,335094950,5440,5440,5440,5440,9
|
|
20231122,132300,335045990,5450,5450,5450,5450,7
|
|
20231122,132200,335007840,5450,5460,5460,5450,135
|
|
20231122,132100,334272050,5460,5460,5460,5460,14
|
|
20231122,132000,334195610,5460,5450,5460,5450,4
|
|
20231122,131900,334173800,5460,5460,5460,5460,0
|
|
20231122,131800,334173800,5460,5460,5460,5460,1
|
|
20231122,131700,334168340,5460,5450,5470,5450,67
|
|
20231122,131600,333803120,5450,5450,5450,5450,3
|
|
20231122,131500,333786770,5450,5450,5450,5450,0
|
|
20231122,131400,333786770,5450,5450,5450,5450,2
|
|
20231122,131300,333775870,5450,5450,5450,5450,6
|
|
20231122,131200,333743170,5440,5440,5440,5440,13
|
|
20231122,131100,333672450,5440,5440,5440,5440,0
|
|
20231122,131000,333672450,5440,5440,5440,5440,2
|
|
20231122,130900,333661570,5430,5430,5430,5430,19
|
|
20231122,130800,333558400,5440,5440,5440,5440,0
|
|
20231122,130700,333558400,5440,5440,5440,5440,11
|
|
20231122,130600,333498560,5440,5440,5440,5440,10
|
|
20231122,130500,333444160,5440,5440,5440,5440,51
|
|
20231122,130400,333166720,5450,5460,5460,5450,230
|
|
20231122,130300,331912760,5460,5460,5460,5460,3
|
|
20231122,130200,331896380,5460,5460,5460,5460,15
|
|
20231122,130100,331814480,5460,5460,5460,5460,16
|
|
20231122,130000,331727120,5460,5460,5460,5460,66
|
|
20231122,125900,331366760,5460,5460,5460,5460,158
|
|
20231122,125800,330504080,5460,5460,5460,5460,0
|
|
20231122,125700,330504080,5460,5460,5460,5460,3
|
|
20231122,125600,330487700,5460,5460,5460,5460,36
|
|
20231122,125500,330291140,5460,5460,5460,5460,26
|
|
20231122,125400,330149180,5460,5460,5460,5460,11
|
|
20231122,125300,330089120,5460,5460,5460,5460,6
|
|
20231122,125200,330056360,5460,5460,5460,5460,6
|
|
20231122,125100,330023600,5460,5460,5460,5460,3
|
|
20231122,125000,330007220,5460,5460,5460,5460,4
|
|
20231122,124900,329985380,5460,5460,5460,5460,0
|
|
20231122,124800,329985380,5460,5460,5460,5460,0
|
|
20231122,124700,329985380,5460,5460,5460,5460,0
|
|
20231122,124600,329985380,5460,5450,5460,5450,22
|
|
20231122,124500,329865470,5460,5460,5460,5460,2
|
|
20231122,124400,329854550,5460,5460,5460,5460,1
|
|
20231122,124300,329849090,5450,5460,5460,5450,428
|
|
20231122,124200,327516440,5460,5460,5460,5460,1
|
|
20231122,124100,327510980,5450,5460,5460,5450,70
|
|
20231122,124000,327128980,5460,5460,5460,5460,0
|
|
20231122,123900,327128980,5460,5460,5460,5460,1000
|
|
20231122,123800,321668980,5450,5450,5450,5450,52
|
|
20231122,123700,321385580,5460,5460,5460,5460,151
|
|
20231122,123600,320561120,5460,5440,5460,5440,4000
|
|
20231122,123500,298754010,5430,5440,5440,5430,71
|
|
20231122,123400,298368360,5440,5440,5440,5440,0
|
|
20231122,123300,298368360,5440,5440,5440,5440,0
|
|
20231122,123200,298368360,5440,5440,5440,5440,3
|
|
20231122,123100,298352040,5440,5440,5440,5440,0
|
|
20231122,123000,298352040,5440,5440,5440,5440,0
|
|
20231122,122900,298352040,5440,5440,5440,5440,3
|
|
20231122,122800,298335720,5440,5440,5440,5440,0
|
|
20231122,122700,298335720,5440,5440,5440,5440,0
|
|
20231122,122600,298335720,5440,5440,5440,5440,0
|
|
20231122,122500,298335720,5440,5440,5440,5440,0
|
|
20231122,122400,298335720,5440,5440,5440,5440,4
|
|
20231122,122300,298313960,5450,5450,5450,5450,0
|
|
20231122,122200,298313960,5450,5450,5450,5450,0
|
|
20231122,122100,298313960,5450,5450,5450,5450,0
|
|
20231122,122000,298313960,5450,5450,5450,5450,0
|
|
20231122,121900,298313960,5450,5450,5450,5450,0
|
|
20231122,121800,298313960,5450,5450,5450,5450,0
|
|
20231122,121700,298313960,5450,5450,5450,5450,14
|
|
20231122,121600,298237660,5410,5430,5430,5410,136
|
|
20231122,121500,297500600,5450,5450,5450,5450,3
|
|
20231122,121400,297484250,5450,5450,5450,5450,0
|
|
20231122,121300,297484250,5450,5450,5450,5450,0
|
|
20231122,121200,297484250,5450,5450,5450,5450,3
|
|
20231122,121100,297467900,5450,5450,5450,5450,29
|
|
20231122,121000,297309850,5440,5440,5440,5440,0
|
|
20231122,120900,297309850,5440,5420,5440,5420,388
|
|
20231122,120800,295204070,5420,5420,5420,5420,20
|
|
20231122,120700,295095670,5420,5420,5420,5420,4
|
|
20231122,120600,295073990,5430,5430,5430,5430,0
|
|
20231122,120500,295073990,5430,5430,5430,5430,0
|
|
20231122,120400,295073990,5430,5420,5430,5410,148
|
|
20231122,120300,294272700,5430,5430,5430,5430,0
|
|
20231122,120200,294272700,5430,5430,5430,5430,3
|
|
20231122,120100,294256410,5430,5430,5430,5430,1
|
|
20231122,120000,294250980,5430,5430,5430,5430,0
|
|
20231122,115900,294250980,5430,5430,5430,5430,3
|
|
20231122,115800,294234690,5430,5430,5430,5430,0
|
|
20231122,115700,294234690,5430,5430,5430,5430,3
|
|
20231122,115600,294218400,5430,5430,5430,5430,0
|
|
20231122,115500,294218400,5430,5430,5430,5430,3
|
|
20231122,115400,294202110,5430,5430,5430,5430,0
|
|
20231122,115300,294202110,5430,5410,5430,5410,346
|
|
20231122,115200,292329410,5430,5430,5430,5430,3
|
|
20231122,115100,292313120,5410,5410,5410,5410,0
|
|
20231122,115000,292313120,5410,5410,5410,5410,0
|
|
20231122,114900,292313120,5410,5420,5420,5410,20
|
|
20231122,114800,292204910,5420,5420,5420,5420,51
|
|
20231122,114700,291928490,5430,5430,5430,5430,13
|
|
20231122,114600,291857900,5430,5430,5430,5430,13
|
|
20231122,114500,291787310,5420,5420,5420,5420,0
|
|
20231122,114400,291787310,5420,5420,5420,5420,0
|
|
20231122,114300,291787310,5420,5420,5420,5420,1
|
|
20231122,114200,291781890,5430,5420,5430,5420,103
|
|
20231122,114100,291223600,5420,5420,5420,5420,0
|
|
20231122,114000,291223600,5420,5420,5420,5420,1
|
|
20231122,113900,291218180,5430,5420,5430,5420,544
|
|
20231122,113800,288269260,5420,5420,5420,5420,0
|
|
20231122,113700,288269260,5420,5420,5420,5420,30
|
|
20231122,113600,288106660,5420,5420,5420,5420,10
|
|
20231122,113500,288052460,5420,5440,5440,5420,168
|
|
20231122,113400,287140490,5430,5430,5430,5430,20
|
|
20231122,113300,287031890,5430,5430,5430,5430,6
|
|
20231122,113200,286999310,5440,5440,5440,5440,5
|
|
20231122,113100,286972110,5440,5440,5440,5440,0
|
|
20231122,113000,286972110,5440,5440,5440,5440,3
|
|
20231122,112900,286955790,5440,5440,5440,5440,0
|
|
20231122,112800,286955790,5440,5440,5440,5440,0
|
|
20231122,112700,286955790,5440,5430,5440,5420,89
|
|
20231122,112600,286472760,5430,5430,5430,5430,6
|
|
20231122,112500,286440180,5440,5440,5440,5440,0
|
|
20231122,112400,286440180,5440,5430,5440,5430,169
|
|
20231122,112300,285522300,5440,5440,5440,5440,3
|
|
20231122,112200,285505980,5440,5440,5440,5440,0
|
|
20231122,112100,285505980,5440,5430,5440,5420,197
|
|
20231122,112000,284437680,5440,5440,5440,5440,3
|
|
20231122,111900,284421360,5440,5440,5440,5440,0
|
|
20231122,111800,284421360,5440,5430,5440,5430,209
|
|
20231122,111700,283286220,5430,5450,5450,5430,32
|
|
20231122,111600,283112370,5450,5450,5450,5450,0
|
|
20231122,111500,283112370,5450,5450,5450,5450,3
|
|
20231122,111400,283096020,5450,5450,5450,5450,10
|
|
20231122,111300,283041520,5450,5450,5450,5450,20
|
|
20231122,111200,282932520,5460,5460,5460,5460,3
|
|
20231122,111100,282916140,5450,5450,5450,5450,21
|
|
20231122,111000,282801690,5460,5460,5460,5460,18
|
|
20231122,110900,282703410,5460,5460,5460,5460,3
|
|
20231122,110800,282687030,5460,5460,5460,5460,0
|
|
20231122,110700,282687030,5460,5460,5460,5460,0
|
|
20231122,110600,282687030,5460,5460,5460,5460,0
|
|
20231122,110500,282687030,5460,5460,5460,5460,18
|
|
20231122,110400,282588750,5430,5430,5430,5430,0
|
|
20231122,110300,282588750,5430,5430,5430,5430,0
|
|
20231122,110200,282588750,5430,5450,5450,5430,761
|
|
20231122,110100,278456340,5470,5440,5470,5440,259
|
|
20231122,110000,277045840,5460,5460,5460,5460,0
|
|
20231122,105900,277045840,5460,5460,5460,5460,5
|
|
20231122,105800,277018540,5470,5470,5470,5470,0
|
|
20231122,105700,277018540,5470,5470,5470,5470,0
|
|
20231122,105600,277018540,5470,5470,5470,5470,0
|
|
20231122,105500,277018540,5470,5470,5470,5470,0
|
|
20231122,105400,277018540,5470,5470,5470,5470,0
|
|
20231122,105300,277018540,5470,5470,5470,5470,0
|
|
20231122,105200,277018540,5470,5470,5470,5470,0
|
|
20231122,105100,277018540,5470,5470,5470,5470,19
|
|
20231122,105000,276914610,5470,5470,5470,5470,0
|
|
20231122,104900,276914610,5470,5470,5470,5470,0
|
|
20231122,104800,276914610,5470,5470,5470,5470,0
|
|
20231122,104700,276914610,5470,5470,5470,5470,500
|
|
20231122,104600,274179610,5470,5470,5470,5470,0
|
|
20231122,104500,274179610,5470,5470,5470,5470,0
|
|
20231122,104400,274179610,5470,5470,5470,5470,0
|
|
20231122,104300,274179610,5470,5470,5470,5470,0
|
|
20231122,104200,274179610,5470,5470,5470,5470,0
|
|
20231122,104100,274179610,5470,5470,5470,5470,0
|
|
20231122,104000,274179610,5470,5470,5470,5470,0
|
|
20231122,103900,274179610,5470,5470,5470,5470,0
|
|
20231122,103800,274179610,5470,5460,5470,5460,122
|
|
20231122,103700,273513270,5470,5460,5470,5460,10
|
|
20231122,103600,273458630,5430,5430,5430,5430,10
|
|
20231122,103500,273404330,5470,5470,5470,5470,0
|
|
20231122,103400,273404330,5470,5450,5470,5450,3003
|
|
20231122,103300,256978820,5470,5470,5470,5470,0
|
|
20231122,103200,256978820,5470,5470,5470,5470,0
|
|
20231122,103100,256978820,5470,5470,5470,5470,0
|
|
20231122,103000,256978820,5470,5440,5470,5440,20
|
|
20231122,102900,256869660,5410,5410,5410,5410,0
|
|
20231122,102800,256869660,5410,5430,5430,5410,201
|
|
20231122,102700,255782230,5400,5400,5400,5400,1152
|
|
20231122,102600,249561430,5400,5420,5420,5400,8484
|
|
20231122,102500,203683710,5420,5420,5420,5420,0
|
|
20231122,102400,203683710,5420,5420,5420,5420,0
|
|
20231122,102300,203683710,5420,5430,5430,5420,536
|
|
20231122,102200,200773790,5430,5440,5440,5430,1500
|
|
20231122,102100,192621700,5440,5440,5440,5440,0
|
|
20231122,102000,192621700,5440,5440,5440,5440,0
|
|
20231122,101900,192621700,5440,5450,5460,5440,255
|
|
20231122,101800,191234470,5440,5440,5440,5440,741
|
|
20231122,101700,187203430,5440,5440,5440,5440,2
|
|
20231122,101600,187192550,5430,5430,5430,5430,0
|
|
20231122,101500,187192550,5430,5430,5430,5430,0
|
|
20231122,101400,187192550,5430,5430,5430,5430,13
|
|
20231122,101300,187121960,5440,5440,5440,5440,444
|
|
20231122,101200,184706600,5440,5440,5440,5440,0
|
|
20231122,101100,184706600,5440,5440,5440,5440,0
|
|
20231122,101000,184706600,5440,5440,5440,5440,0
|
|
20231122,100900,184706600,5440,5440,5440,5440,0
|
|
20231122,100800,184706600,5440,5440,5440,5440,0
|
|
20231122,100700,184706600,5440,5470,5470,5440,83
|
|
20231122,100600,184255050,5430,5430,5430,5430,0
|
|
20231122,100500,184255050,5430,5430,5430,5430,1
|
|
20231122,100400,184249620,5450,5450,5450,5450,10
|
|
20231122,100300,184195120,5430,5430,5430,5430,5
|
|
20231122,100200,184167970,5430,5440,5440,5430,1698
|
|
20231122,100100,174939730,5440,5440,5440,5440,0
|
|
20231122,100000,174939730,5440,5450,5460,5440,1752
|
|
20231122,095900,165408450,5450,5450,5450,5450,14
|
|
20231122,095800,165332150,5450,5450,5450,5450,7
|
|
20231122,095700,165294000,5450,5460,5460,5450,22
|
|
20231122,095600,165173980,5470,5470,5470,5470,0
|
|
20231122,095500,165173980,5470,5470,5470,5470,0
|
|
20231122,095400,165173980,5470,5470,5470,5470,0
|
|
20231122,095300,165173980,5470,5450,5470,5450,1036
|
|
20231122,095200,159525780,5470,5470,5470,5470,1
|
|
20231122,095100,159520310,5470,5470,5470,5470,0
|
|
20231122,095000,159520310,5470,5470,5470,5470,0
|
|
20231122,094900,159520310,5470,5470,5470,5470,0
|
|
20231122,094800,159520310,5470,5470,5470,5470,50
|
|
20231122,094700,159246810,5470,5470,5470,5470,0
|
|
20231122,094600,159246810,5470,5470,5470,5470,50
|
|
20231122,094500,158973310,5470,5470,5470,5470,175
|
|
20231122,094400,158016060,5470,5440,5470,5440,1608
|
|
20231122,094300,149258570,5440,5450,5450,5440,34
|
|
20231122,094200,149073460,5450,5460,5460,5450,361
|
|
20231122,094100,147105950,5460,5460,5460,5460,102
|
|
20231122,094000,146549030,5460,5460,5460,5460,0
|
|
20231122,093900,146549030,5460,5460,5460,5460,20
|
|
20231122,093800,146439830,5460,5460,5460,5460,80
|
|
20231122,093700,146003030,5450,5460,5460,5450,3619
|
|
20231122,093600,126253340,5460,5460,5460,5460,0
|
|
20231122,093500,126253340,5460,5460,5460,5460,16
|
|
20231122,093400,126165980,5470,5470,5470,5470,5
|
|
20231122,093300,126138630,5470,5470,5470,5470,0
|
|
20231122,093200,126138630,5470,5470,5470,5470,100
|
|
20231122,093100,125591630,5460,5470,5470,5460,530
|
|
20231122,093000,122696300,5470,5470,5470,5470,0
|
|
20231122,092900,122696300,5470,5470,5470,5470,100
|
|
20231122,092800,122149300,5480,5480,5480,5480,55
|
|
20231122,092700,121847900,5470,5470,5470,5470,12
|
|
20231122,092600,121782260,5470,5470,5470,5470,0
|
|
20231122,092500,121782260,5470,5470,5470,5470,2
|
|
20231122,092400,121771320,5520,5520,5520,5520,0
|
|
20231122,092300,121771320,5520,5460,5520,5450,8855
|
|
20231122,092200,73422070,5460,5460,5460,5450,2122
|
|
20231122,092100,61843830,5460,5470,5470,5460,220
|
|
20231122,092000,60640490,5480,5480,5480,5480,509
|
|
20231122,091900,57851170,5490,5490,5490,5490,27
|
|
20231122,091800,57702940,5520,5520,5520,5520,0
|
|
20231122,091700,57702940,5520,5520,5520,5520,20
|
|
20231122,091600,57592540,5530,5480,5530,5480,1020
|
|
20231122,091500,51973850,5500,5500,5500,5500,0
|
|
20231122,091400,51973850,5500,5500,5500,5500,0
|
|
20231122,091300,51973850,5500,5500,5500,5500,0
|
|
20231122,091200,51973850,5500,5500,5500,5500,716
|
|
20231122,091100,48035850,5480,5480,5480,5480,18
|
|
20231122,091000,47937210,5470,5470,5470,5470,0
|
|
20231122,090900,47937210,5470,5500,5500,5470,145
|
|
20231122,090800,47144000,5500,5500,5500,5500,0
|
|
20231122,090700,47144000,5500,5470,5500,5470,216
|
|
20231122,090600,45962000,5460,5500,5500,5460,1201
|
|
20231122,090500,39394550,5470,5500,5500,5470,506
|
|
20231122,090400,36611700,5500,5500,5500,5500,122
|
|
20231122,090300,35940700,5500,5460,5500,5460,410
|
|
20231122,090200,33699000,5450,5490,5490,5440,2595
|
|
20231122,090100,19530310,5490,5500,5500,5490,1197
|
|
20231122,090000,12955780,5500,5540,5540,5500,2321
|