654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195100,1740582810,6540,6540,6540,6540,5712
|
|
20231122,195000,1740582810,6540,6540,6540,6540,0
|
|
20231122,194900,1740582810,6540,6540,6540,6540,0
|
|
20231122,194800,1740582810,6540,6540,6540,6540,0
|
|
20231122,194700,1740582810,6540,6540,6540,6540,0
|
|
20231122,194600,1740582810,6540,6540,6540,6540,0
|
|
20231122,194500,1740582810,6540,6540,6540,6540,0
|
|
20231122,194400,1740582810,6540,6540,6540,6540,0
|
|
20231122,194300,1740582810,6540,6540,6540,6540,0
|
|
20231122,194200,1740582810,6540,6540,6540,6540,0
|
|
20231122,194100,1740582810,6540,6540,6540,6540,0
|
|
20231122,194000,1740582810,6540,6540,6540,6540,0
|
|
20231122,193900,1740582810,6540,6540,6540,6540,0
|
|
20231122,193800,1740582810,6540,6540,6540,6540,0
|
|
20231122,193700,1740582810,6540,6540,6540,6540,0
|
|
20231122,193600,1740582810,6540,6540,6540,6540,0
|
|
20231122,193500,1740582810,6540,6540,6540,6540,0
|
|
20231122,193400,1740582810,6540,6540,6540,6540,0
|
|
20231122,193300,1740582810,6540,6540,6540,6540,0
|
|
20231122,193200,1740582810,6540,6540,6540,6540,0
|
|
20231122,193100,1740582810,6540,6540,6540,6540,0
|
|
20231122,193000,1740582810,6540,6540,6540,6540,0
|
|
20231122,192900,1740582810,6540,6540,6540,6540,0
|
|
20231122,192800,1740582810,6540,6540,6540,6540,0
|
|
20231122,192700,1740582810,6540,6540,6540,6540,0
|
|
20231122,192600,1740582810,6540,6540,6540,6540,0
|
|
20231122,192500,1740582810,6540,6540,6540,6540,0
|
|
20231122,192400,1740582810,6540,6540,6540,6540,0
|
|
20231122,192300,1740582810,6540,6540,6540,6540,0
|
|
20231122,192200,1740582810,6540,6540,6540,6540,0
|
|
20231122,192100,1740582810,6540,6540,6540,6540,5712
|
|
20231122,192000,1740582810,6540,6540,6540,6540,0
|
|
20231122,191900,1740582810,6540,6540,6540,6540,0
|
|
20231122,191800,1740582810,6540,6540,6540,6540,0
|
|
20231122,191700,1740582810,6540,6540,6540,6540,0
|
|
20231122,191600,1740582810,6540,6540,6540,6540,0
|
|
20231122,191500,1740582810,6540,6540,6540,6540,0
|
|
20231122,191400,1740582810,6540,6540,6540,6540,0
|
|
20231122,191300,1740582810,6540,6540,6540,6540,0
|
|
20231122,191200,1740582810,6540,6540,6540,6540,0
|
|
20231122,191100,1740582810,6540,6540,6540,6540,0
|
|
20231122,191000,1740582810,6540,6540,6540,6540,0
|
|
20231122,190900,1740582810,6540,6540,6540,6540,0
|
|
20231122,190800,1740582810,6540,6540,6540,6540,0
|
|
20231122,190700,1740582810,6540,6540,6540,6540,0
|
|
20231122,190600,1740582810,6540,6540,6540,6540,0
|
|
20231122,190500,1740582810,6540,6540,6540,6540,0
|
|
20231122,190400,1740582810,6540,6540,6540,6540,0
|
|
20231122,190300,1740582810,6540,6540,6540,6540,0
|
|
20231122,190200,1740582810,6540,6540,6540,6540,0
|
|
20231122,190100,1740582810,6540,6540,6540,6540,0
|
|
20231122,190000,1740582810,6540,6540,6540,6540,0
|
|
20231122,185900,1740582810,6540,6540,6540,6540,0
|
|
20231122,185800,1740582810,6540,6540,6540,6540,0
|
|
20231122,185700,1740582810,6540,6540,6540,6540,0
|
|
20231122,185600,1740582810,6540,6540,6540,6540,0
|
|
20231122,185500,1740582810,6540,6540,6540,6540,0
|
|
20231122,185400,1740582810,6540,6540,6540,6540,0
|
|
20231122,185300,1740582810,6540,6540,6540,6540,0
|
|
20231122,185200,1740582810,6540,6540,6540,6540,0
|
|
20231122,185100,1740582810,6540,6540,6540,6540,5712
|
|
20231122,185000,1740582810,6540,6540,6540,6540,0
|
|
20231122,184900,1740582810,6540,6540,6540,6540,0
|
|
20231122,184800,1740582810,6540,6540,6540,6540,0
|
|
20231122,184700,1740582810,6540,6540,6540,6540,0
|
|
20231122,184600,1740582810,6540,6540,6540,6540,0
|
|
20231122,184500,1740582810,6540,6540,6540,6540,0
|
|
20231122,184400,1740582810,6540,6540,6540,6540,0
|
|
20231122,184300,1740582810,6540,6540,6540,6540,0
|
|
20231122,184200,1740582810,6540,6540,6540,6540,0
|
|
20231122,184100,1740582810,6540,6540,6540,6540,0
|
|
20231122,184000,1740582810,6540,6540,6540,6540,0
|
|
20231122,183900,1740582810,6540,6540,6540,6540,0
|
|
20231122,183800,1740582810,6540,6540,6540,6540,0
|
|
20231122,183700,1740582810,6540,6540,6540,6540,0
|
|
20231122,183600,1740582810,6540,6540,6540,6540,0
|
|
20231122,183500,1740582810,6540,6540,6540,6540,0
|
|
20231122,183400,1740582810,6540,6540,6540,6540,0
|
|
20231122,183300,1740582810,6540,6540,6540,6540,0
|
|
20231122,183200,1740582810,6540,6540,6540,6540,0
|
|
20231122,183100,1740582810,6540,6540,6540,6540,0
|
|
20231122,183000,1740582810,6540,6540,6540,6540,0
|
|
20231122,182900,1740582810,6540,6540,6540,6540,0
|
|
20231122,182800,1740582810,6540,6540,6540,6540,0
|
|
20231122,182700,1740582810,6540,6540,6540,6540,0
|
|
20231122,182600,1740582810,6540,6540,6540,6540,0
|
|
20231122,182500,1740582810,6540,6540,6540,6540,0
|
|
20231122,182400,1740582810,6540,6540,6540,6540,0
|
|
20231122,182300,1740582810,6540,6540,6540,6540,0
|
|
20231122,182200,1740582810,6540,6540,6540,6540,0
|
|
20231122,182100,1740582810,6540,6540,6540,6540,5712
|
|
20231122,182000,1740582810,6540,6540,6540,6540,0
|
|
20231122,181900,1740582810,6540,6540,6540,6540,0
|
|
20231122,181800,1740582810,6540,6540,6540,6540,0
|
|
20231122,181700,1740582810,6540,6540,6540,6540,0
|
|
20231122,181600,1740582810,6540,6540,6540,6540,0
|
|
20231122,181500,1740582810,6540,6540,6540,6540,0
|
|
20231122,181400,1740582810,6540,6540,6540,6540,0
|
|
20231122,181300,1740582810,6540,6540,6540,6540,0
|
|
20231122,181200,1740582810,6540,6540,6540,6540,0
|
|
20231122,181100,1740582810,6540,6540,6540,6540,0
|
|
20231122,181000,1740582810,6540,6540,6540,6540,0
|
|
20231122,180900,1740582810,6540,6540,6540,6540,0
|
|
20231122,180800,1740582810,6540,6540,6540,6540,0
|
|
20231122,180700,1740582810,6540,6540,6540,6540,0
|
|
20231122,180600,1740582810,6540,6540,6540,6540,0
|
|
20231122,180500,1740582810,6540,6540,6540,6540,0
|
|
20231122,180400,1740582810,6540,6540,6540,6540,0
|
|
20231122,180300,1740582810,6540,6540,6540,6540,0
|
|
20231122,180200,1740582810,6540,6540,6540,6540,0
|
|
20231122,180100,1740582810,6540,6540,6540,6540,0
|
|
20231122,180000,1740582810,6540,6540,6540,6540,0
|
|
20231122,175900,1740582810,6540,6540,6540,6540,0
|
|
20231122,175800,1740582810,6540,6540,6540,6540,0
|
|
20231122,175700,1740582810,6540,6540,6540,6540,0
|
|
20231122,175600,1740582810,6540,6540,6540,6540,0
|
|
20231122,175500,1740582810,6540,6540,6540,6540,0
|
|
20231122,175400,1740582810,6540,6540,6540,6540,0
|
|
20231122,175300,1740582810,6540,6540,6540,6540,0
|
|
20231122,175200,1740582810,6540,6540,6540,6540,0
|
|
20231122,175100,1740582810,6540,6540,6540,6540,5712
|
|
20231122,175000,1740582810,6540,6540,6540,6540,0
|
|
20231122,174900,1740582810,6540,6540,6540,6540,0
|
|
20231122,174800,1740582810,6540,6540,6540,6540,0
|
|
20231122,174700,1740582810,6540,6540,6540,6540,0
|
|
20231122,174600,1740582810,6540,6540,6540,6540,0
|
|
20231122,174500,1740582810,6540,6540,6540,6540,0
|
|
20231122,174400,1740582810,6540,6540,6540,6540,0
|
|
20231122,174300,1740582810,6540,6540,6540,6540,0
|
|
20231122,174200,1740582810,6540,6540,6540,6540,0
|
|
20231122,174100,1740582810,6540,6540,6540,6540,0
|
|
20231122,174000,1740582810,6540,6540,6540,6540,0
|
|
20231122,173900,1740582810,6540,6540,6540,6540,0
|
|
20231122,173800,1740582810,6540,6540,6540,6540,0
|
|
20231122,173700,1740582810,6540,6540,6540,6540,0
|
|
20231122,173600,1740582810,6540,6540,6540,6540,0
|
|
20231122,173500,1740582810,6540,6540,6540,6540,0
|
|
20231122,173400,1740582810,6540,6540,6540,6540,0
|
|
20231122,173300,1740582810,6540,6540,6540,6540,0
|
|
20231122,173200,1740582810,6540,6540,6540,6540,0
|
|
20231122,173100,1740582810,6540,6540,6540,6540,0
|
|
20231122,173000,1740582810,6540,6540,6540,6540,0
|
|
20231122,172900,1740582810,6540,6540,6540,6540,0
|
|
20231122,172800,1740582810,6540,6540,6540,6540,0
|
|
20231122,172700,1740582810,6540,6540,6540,6540,0
|
|
20231122,172600,1740582810,6540,6540,6540,6540,0
|
|
20231122,172500,1740582810,6540,6540,6540,6540,0
|
|
20231122,172400,1740582810,6540,6540,6540,6540,0
|
|
20231122,172300,1740582810,6540,6540,6540,6540,0
|
|
20231122,172200,1740582810,6540,6540,6540,6540,0
|
|
20231122,172100,1740582810,6540,6540,6540,6540,5712
|
|
20231122,172000,1740582810,6540,6540,6540,6540,0
|
|
20231122,171900,1740582810,6540,6540,6540,6540,0
|
|
20231122,171800,1740582810,6540,6540,6540,6540,0
|
|
20231122,171700,1740582810,6540,6540,6540,6540,0
|
|
20231122,171600,1740582810,6540,6540,6540,6540,0
|
|
20231122,171500,1740582810,6540,6540,6540,6540,0
|
|
20231122,171400,1740582810,6540,6540,6540,6540,0
|
|
20231122,171300,1740582810,6540,6540,6540,6540,0
|
|
20231122,171200,1740582810,6540,6540,6540,6540,0
|
|
20231122,171100,1740582810,6540,6540,6540,6540,0
|
|
20231122,171000,1740582810,6540,6540,6540,6540,0
|
|
20231122,170900,1740582810,6540,6540,6540,6540,0
|
|
20231122,170800,1740582810,6540,6540,6540,6540,0
|
|
20231122,170700,1740582810,6540,6540,6540,6540,0
|
|
20231122,170600,1740582810,6540,6540,6540,6540,0
|
|
20231122,170500,1740582810,6540,6540,6540,6540,0
|
|
20231122,170400,1740582810,6540,6540,6540,6540,0
|
|
20231122,170300,1740582810,6540,6540,6540,6540,0
|
|
20231122,170200,1740582810,6540,6540,6540,6540,0
|
|
20231122,170100,1740582810,6540,6540,6540,6540,0
|
|
20231122,170000,1740582810,6540,6540,6540,6540,0
|
|
20231122,165900,1740582810,6540,6540,6540,6540,0
|
|
20231122,165800,1740582810,6540,6540,6540,6540,0
|
|
20231122,165700,1740582810,6540,6540,6540,6540,0
|
|
20231122,165600,1740582810,6540,6540,6540,6540,0
|
|
20231122,165500,1740582810,6540,6540,6540,6540,0
|
|
20231122,165400,1740582810,6540,6540,6540,6540,0
|
|
20231122,165300,1740582810,6540,6540,6540,6540,0
|
|
20231122,165200,1740582810,6540,6540,6540,6540,0
|
|
20231122,165100,1740582810,6540,6540,6540,6540,5712
|
|
20231122,165000,1740582810,6540,6540,6540,6540,0
|
|
20231122,164900,1740582810,6540,6540,6540,6540,0
|
|
20231122,164800,1740582810,6540,6540,6540,6540,0
|
|
20231122,164700,1740582810,6540,6540,6540,6540,0
|
|
20231122,164600,1740582810,6540,6540,6540,6540,0
|
|
20231122,164500,1740582810,6540,6540,6540,6540,0
|
|
20231122,164400,1740582810,6540,6540,6540,6540,0
|
|
20231122,164300,1740582810,6540,6540,6540,6540,0
|
|
20231122,164200,1740582810,6540,6540,6540,6540,0
|
|
20231122,164100,1740582810,6540,6540,6540,6540,0
|
|
20231122,164000,1740582810,6540,6540,6540,6540,0
|
|
20231122,163900,1740582810,6540,6540,6540,6540,0
|
|
20231122,163800,1740582810,6540,6540,6540,6540,0
|
|
20231122,163700,1740582810,6540,6540,6540,6540,0
|
|
20231122,163600,1740582810,6540,6540,6540,6540,0
|
|
20231122,163500,1740582810,6540,6540,6540,6540,0
|
|
20231122,163400,1740582810,6540,6540,6540,6540,0
|
|
20231122,163300,1740582810,6540,6540,6540,6540,0
|
|
20231122,163200,1740582810,6540,6540,6540,6540,0
|
|
20231122,163100,1740582810,6540,6540,6540,6540,0
|
|
20231122,163000,1740582810,6540,6540,6540,6540,0
|
|
20231122,162900,1740582810,6540,6540,6540,6540,0
|
|
20231122,162800,1740582810,6540,6540,6540,6540,0
|
|
20231122,162700,1740582810,6540,6540,6540,6540,0
|
|
20231122,162600,1740582810,6540,6540,6540,6540,0
|
|
20231122,162500,1740582810,6540,6540,6540,6540,0
|
|
20231122,162400,1740582810,6540,6540,6540,6540,0
|
|
20231122,162300,1740582810,6540,6540,6540,6540,0
|
|
20231122,162200,1740582810,6540,6540,6540,6540,0
|
|
20231122,162100,1740582810,6540,6540,6540,6540,5712
|
|
20231122,162000,1740582810,6540,6540,6540,6540,0
|
|
20231122,161900,1740582810,6540,6540,6540,6540,0
|
|
20231122,161800,1740582810,6540,6540,6540,6540,0
|
|
20231122,161700,1740582810,6540,6540,6540,6540,0
|
|
20231122,161600,1740582810,6540,6540,6540,6540,0
|
|
20231122,161500,1740582810,6540,6540,6540,6540,0
|
|
20231122,161400,1740582810,6540,6540,6540,6540,0
|
|
20231122,161300,1740582810,6540,6540,6540,6540,0
|
|
20231122,161200,1740582810,6540,6540,6540,6540,0
|
|
20231122,161100,1740582810,6540,6540,6540,6540,0
|
|
20231122,161000,1740582810,6540,6540,6540,6540,0
|
|
20231122,160900,1740582810,6540,6540,6540,6540,0
|
|
20231122,160800,1740582810,6540,6540,6540,6540,0
|
|
20231122,160700,1740582810,6540,6540,6540,6540,0
|
|
20231122,160600,1740582810,6540,6540,6540,6540,0
|
|
20231122,160500,1740582810,6540,6540,6540,6540,0
|
|
20231122,160400,1740582810,6540,6540,6540,6540,0
|
|
20231122,160300,1740582810,6540,6540,6540,6540,0
|
|
20231122,160200,1740582810,6540,6540,6540,6540,0
|
|
20231122,160100,1740582810,6540,6540,6540,6540,0
|
|
20231122,160000,1740582810,6540,6540,6540,6540,0
|
|
20231122,155900,1740582810,6540,6540,6540,6540,0
|
|
20231122,155800,1740582810,6540,6540,6540,6540,0
|
|
20231122,155700,1740582810,6540,6540,6540,6540,0
|
|
20231122,155600,1740582810,6540,6540,6540,6540,0
|
|
20231122,155500,1740582810,6540,6540,6540,6540,0
|
|
20231122,155400,1740582810,6540,6540,6540,6540,0
|
|
20231122,155300,1740582810,6540,6540,6540,6540,0
|
|
20231122,155200,1740582810,6540,6540,6540,6540,0
|
|
20231122,155100,1740582810,6540,6540,6540,6540,5712
|
|
20231122,155000,1740582810,6540,6540,6540,6540,0
|
|
20231122,154900,1740582810,6540,6540,6540,6540,0
|
|
20231122,154800,1740582810,6540,6540,6540,6540,0
|
|
20231122,154700,1740582810,6540,6540,6540,6540,0
|
|
20231122,154600,1740582810,6540,6540,6540,6540,0
|
|
20231122,154500,1740582810,6540,6540,6540,6540,0
|
|
20231122,154400,1740582810,6540,6540,6540,6540,0
|
|
20231122,154300,1740582810,6540,6540,6540,6540,0
|
|
20231122,154200,1740582810,6540,6540,6540,6540,0
|
|
20231122,154100,1740582810,6540,6540,6540,6540,0
|
|
20231122,154000,1740582810,6540,6540,6540,6540,0
|
|
20231122,153900,1740582810,6540,6540,6540,6540,0
|
|
20231122,153800,1740582810,6540,6540,6540,6540,0
|
|
20231122,153700,1740582810,6540,6540,6540,6540,0
|
|
20231122,153600,1740582810,6540,6540,6540,6540,0
|
|
20231122,153500,1740582810,6540,6540,6540,6540,0
|
|
20231122,153400,1740582810,6540,6540,6540,6540,0
|
|
20231122,153300,1740582810,6540,6540,6540,6540,0
|
|
20231122,153200,1740582810,6540,6540,6540,6540,0
|
|
20231122,153100,1740582810,6540,6540,6540,6540,0
|
|
20231122,153000,1740582810,6540,6540,6540,6540,5712
|
|
20231122,152900,1703226330,6540,6540,6540,6540,0
|
|
20231122,152800,1703226330,6540,6540,6540,6540,0
|
|
20231122,152700,1703226330,6540,6540,6540,6540,0
|
|
20231122,152600,1703226330,6540,6540,6540,6540,0
|
|
20231122,152500,1703226330,6540,6540,6540,6540,0
|
|
20231122,152400,1703226330,6540,6540,6540,6540,0
|
|
20231122,152300,1703226330,6540,6540,6540,6540,0
|
|
20231122,152200,1703226330,6540,6540,6540,6540,0
|
|
20231122,152100,1703226330,6540,6540,6540,6540,0
|
|
20231122,152000,1703226330,6540,6540,6540,6540,0
|
|
20231122,151900,1703226330,6540,6530,6540,6520,227
|
|
20231122,151800,1701745120,6540,6510,6540,6510,593
|
|
20231122,151700,1697879150,6520,6510,6520,6510,427
|
|
20231122,151600,1695095460,6510,6510,6530,6510,361
|
|
20231122,151500,1692744610,6520,6510,6520,6500,16581
|
|
20231122,151400,1584957610,6510,6510,6520,6510,46
|
|
20231122,151300,1584657900,6510,6510,6520,6510,5410
|
|
20231122,151200,1549437140,6520,6510,6520,6510,120
|
|
20231122,151100,1548655290,6510,6530,6540,6500,10657
|
|
20231122,151000,1479296030,6520,6530,6530,6510,10251
|
|
20231122,150900,1412445380,6540,6540,6540,6540,50
|
|
20231122,150800,1412118380,6530,6540,6540,6530,5109
|
|
20231122,150700,1378712110,6540,6540,6540,6540,5
|
|
20231122,150600,1378679410,6540,6540,6540,6530,1036
|
|
20231122,150500,1371904020,6540,6540,6540,6540,6
|
|
20231122,150400,1371864780,6530,6540,6540,6530,70
|
|
20231122,150300,1371407040,6540,6550,6550,6540,70
|
|
20231122,150200,1370949140,6550,6540,6550,6540,1074
|
|
20231122,150100,1363915480,6540,6540,6540,6530,583
|
|
20231122,150000,1360102670,6540,6540,6540,6540,70
|
|
20231122,145900,1359644870,6540,6530,6540,6530,151
|
|
20231122,145800,1358657380,6530,6540,6540,6530,143
|
|
20231122,145700,1357722660,6530,6530,6540,6530,1206
|
|
20231122,145600,1349836480,6530,6520,6530,6520,557
|
|
20231122,145500,1346199330,6530,6530,6540,6530,2965
|
|
20231122,145400,1326837780,6530,6540,6540,6530,205
|
|
20231122,145300,1325497130,6530,6530,6530,6530,687
|
|
20231122,145200,1321011020,6520,6530,6530,6520,44
|
|
20231122,145100,1320723780,6530,6530,6530,6520,1140
|
|
20231122,145000,1313279640,6530,6520,6530,6520,1197
|
|
20231122,144900,1305463360,6520,6520,6530,6520,36
|
|
20231122,144800,1305228340,6520,6540,6540,6520,5959
|
|
20231122,144700,1266328170,6530,6530,6530,6530,5
|
|
20231122,144600,1266295520,6530,6530,6540,6530,123
|
|
20231122,144500,1265492320,6550,6540,6550,6530,15461
|
|
20231122,144400,1164388180,6550,6550,6550,6540,11
|
|
20231122,144300,1164316190,6550,6540,6550,6540,15
|
|
20231122,144200,1164217990,6540,6540,6540,6540,5
|
|
20231122,144100,1164185290,6540,6540,6550,6540,11
|
|
20231122,144000,1164113340,6550,6540,6550,6540,10
|
|
20231122,143900,1164047900,6550,6540,6550,6540,70
|
|
20231122,143800,1163589450,6540,6540,6540,6540,164
|
|
20231122,143700,1162516890,6550,6540,6550,6540,11
|
|
20231122,143600,1162444890,6550,6550,6550,6540,26
|
|
20231122,143500,1162274640,6550,6550,6550,6540,836
|
|
20231122,143400,1156798900,6550,6540,6550,6540,432
|
|
20231122,143300,1153970350,6540,6550,6550,6540,105
|
|
20231122,143200,1153282650,6540,6550,6550,6540,115
|
|
20231122,143100,1152529450,6550,6540,6550,6540,2682
|
|
20231122,143000,1134963150,6540,6550,6550,6540,126
|
|
20231122,142900,1134137910,6550,6540,6550,6540,52
|
|
20231122,142800,1133797360,6550,6550,6550,6540,22
|
|
20231122,142700,1133653310,6540,6540,6540,6540,6
|
|
20231122,142600,1133614070,6540,6540,6550,6540,2161
|
|
20231122,142500,1119471100,6550,6540,6550,6540,7
|
|
20231122,142400,1119425300,6540,6540,6540,6540,5
|
|
20231122,142300,1119392600,6540,6540,6550,6540,141
|
|
20231122,142200,1118469160,6540,6550,6550,6540,179
|
|
20231122,142100,1117297740,6540,6550,6550,6540,241
|
|
20231122,142000,1115719280,6550,6540,6550,6540,214
|
|
20231122,141900,1114317670,6540,6540,6540,6540,7
|
|
20231122,141800,1114271890,6540,6550,6560,6540,33
|
|
20231122,141700,1114056020,6540,6540,6540,6540,15
|
|
20231122,141600,1113957920,6540,6550,6550,6540,1187
|
|
20231122,141500,1106188080,6550,6550,6550,6540,478
|
|
20231122,141400,1103057190,6540,6550,6550,6540,2152
|
|
20231122,141300,1088961610,6550,6550,6550,6550,900
|
|
20231122,141200,1083066610,6550,6560,6560,6550,203
|
|
20231122,141100,1081736940,6560,6560,6560,6560,200
|
|
20231122,141000,1080424940,6570,6570,6570,6570,0
|
|
20231122,140900,1080424940,6570,6570,6570,6570,3
|
|
20231122,140800,1080405230,6570,6560,6570,6560,395
|
|
20231122,140700,1077814010,6570,6570,6570,6570,1
|
|
20231122,140600,1077807440,6560,6560,6560,6560,300
|
|
20231122,140500,1075839440,6570,6560,6570,6560,240
|
|
20231122,140400,1074265030,6560,6560,6560,6560,0
|
|
20231122,140300,1074265030,6560,6560,6560,6560,0
|
|
20231122,140200,1074265030,6560,6560,6560,6560,5
|
|
20231122,140100,1074232230,6550,6550,6550,6550,224
|
|
20231122,140000,1072765030,6540,6550,6550,6540,4
|
|
20231122,135900,1072738840,6550,6550,6550,6540,1324
|
|
20231122,135800,1064067640,6550,6550,6550,6550,1218
|
|
20231122,135700,1056089740,6550,6550,6550,6550,750
|
|
20231122,135600,1051177240,6550,6550,6550,6550,252
|
|
20231122,135500,1049526640,6550,6550,6550,6550,1
|
|
20231122,135400,1049520090,6550,6550,6550,6550,0
|
|
20231122,135300,1049520090,6550,6560,6560,6550,2
|
|
20231122,135200,1049506980,6560,6550,6560,6550,70
|
|
20231122,135100,1049047800,6570,6550,6570,6540,909
|
|
20231122,135000,1043093730,6560,6560,6560,6550,915
|
|
20231122,134900,1037099530,6560,6570,6570,6560,21
|
|
20231122,134800,1036961570,6570,6550,6570,6550,90
|
|
20231122,134700,1036371150,6560,6560,6560,6540,237
|
|
20231122,134600,1034818470,6550,6560,6560,6550,5333
|
|
20231122,134500,999887070,6560,6560,6560,6560,0
|
|
20231122,134400,999887070,6560,6550,6560,6550,104
|
|
20231122,134300,999204870,6560,6560,6560,6560,20
|
|
20231122,134200,999073670,6560,6560,6560,6560,3
|
|
20231122,134100,999053990,6560,6560,6570,6560,467
|
|
20231122,134000,995990400,6560,6560,6560,6560,0
|
|
20231122,133900,995990400,6560,6560,6560,6560,2
|
|
20231122,133800,995977280,6560,6560,6560,6560,127
|
|
20231122,133700,995144160,6560,6560,6560,6560,0
|
|
20231122,133600,995144160,6560,6560,6560,6560,1401
|
|
20231122,133500,985953600,6550,6550,6550,6550,144
|
|
20231122,133400,985010400,6550,6550,6550,6550,0
|
|
20231122,133300,985010400,6550,6550,6550,6550,10
|
|
20231122,133200,984944900,6550,6550,6560,6550,1503
|
|
20231122,133100,975100110,6550,6550,6550,6550,2
|
|
20231122,133000,975087010,6550,6550,6550,6550,34
|
|
20231122,132900,974864310,6550,6550,6550,6550,0
|
|
20231122,132800,974864310,6550,6550,6550,6550,1
|
|
20231122,132700,974857760,6540,6560,6560,6540,506
|
|
20231122,132600,971543460,6550,6550,6560,6550,1350
|
|
20231122,132500,962700940,6560,6560,6560,6560,0
|
|
20231122,132400,962700940,6560,6560,6560,6550,12
|
|
20231122,132300,962622320,6560,6560,6560,6560,0
|
|
20231122,132200,962622320,6560,6550,6560,6550,117
|
|
20231122,132100,961854960,6560,6560,6560,6560,5
|
|
20231122,132000,961822160,6560,6560,6560,6550,262
|
|
20231122,131900,960103940,6560,6560,6560,6560,4
|
|
20231122,131800,960077700,6560,6560,6560,6560,1
|
|
20231122,131700,960071140,6550,6560,6560,6550,2404
|
|
20231122,131600,944324780,6550,6560,6560,6550,651
|
|
20231122,131500,940060720,6550,6550,6550,6550,1
|
|
20231122,131400,940054170,6560,6560,6560,6560,0
|
|
20231122,131300,940054170,6560,6550,6560,6550,137
|
|
20231122,131200,939156750,6560,6560,6560,6560,1
|
|
20231122,131100,939150190,6560,6560,6560,6550,116
|
|
20231122,131000,938389240,6550,6560,6560,6550,1261
|
|
20231122,130900,930129580,6560,6560,6560,6560,184
|
|
20231122,130800,928922540,6560,6550,6560,6550,190
|
|
20231122,130700,927678030,6560,6560,6560,6560,1
|
|
20231122,130600,927671470,6560,6560,6560,6560,251
|
|
20231122,130500,926024910,6560,6560,6560,6560,0
|
|
20231122,130400,926024910,6560,6550,6560,6550,1876
|
|
20231122,130300,913718800,6550,6550,6550,6550,119
|
|
20231122,130200,912939350,6540,6550,6550,6540,311
|
|
20231122,130100,910902310,6550,6550,6550,6550,3423
|
|
20231122,130000,888481660,6550,6560,6570,6550,446
|
|
20231122,125900,885558340,6560,6560,6560,6560,100
|
|
20231122,125800,884902340,6550,6560,6570,6550,1112
|
|
20231122,125700,877617900,6570,6570,6570,6570,1
|
|
20231122,125600,877611330,6560,6560,6560,6560,22
|
|
20231122,125500,877467010,6560,6560,6560,6560,100
|
|
20231122,125400,876811010,6560,6550,6560,6550,673
|
|
20231122,125300,872396140,6560,6560,6560,6560,32
|
|
20231122,125200,872186220,6570,6570,6570,6570,1
|
|
20231122,125100,872179650,6550,6550,6550,6550,0
|
|
20231122,125000,872179650,6550,6550,6550,6550,295
|
|
20231122,124900,870247400,6570,6550,6570,6550,1224
|
|
20231122,124800,862230170,6560,6560,6560,6560,50
|
|
20231122,124700,861902170,6560,6560,6560,6560,1
|
|
20231122,124600,861895610,6570,6560,6570,6560,216
|
|
20231122,124500,860476620,6550,6560,6560,6550,765
|
|
20231122,124400,855458270,6560,6560,6560,6560,20
|
|
20231122,124300,855327070,6560,6560,6560,6560,0
|
|
20231122,124200,855327070,6560,6560,6560,6560,5
|
|
20231122,124100,855294270,6560,6570,6570,6560,49
|
|
20231122,124000,854972780,6560,6560,6560,6560,620
|
|
20231122,123900,850905580,6560,6560,6560,6560,0
|
|
20231122,123800,850905580,6560,6560,6560,6560,154
|
|
20231122,123700,849895340,6560,6550,6560,6550,102
|
|
20231122,123600,849227220,6560,6560,6570,6560,1015
|
|
20231122,123500,842563820,6560,6560,6560,6560,52
|
|
20231122,123400,842222700,6560,6560,6560,6560,230
|
|
20231122,123300,840713900,6560,6560,6560,6560,0
|
|
20231122,123200,840713900,6560,6560,6560,6560,10
|
|
20231122,123100,840648300,6560,6560,6560,6560,56
|
|
20231122,123000,840280940,6560,6560,6560,6560,0
|
|
20231122,122900,840280940,6560,6550,6560,6550,1447
|
|
20231122,122800,830800760,6550,6560,6560,6550,6075
|
|
20231122,122700,790949740,6560,6570,6570,6560,5
|
|
20231122,122600,790916930,6570,6560,6570,6560,450
|
|
20231122,122500,787962930,6560,6560,6560,6560,158
|
|
20231122,122400,786926450,6560,6560,6560,6560,63
|
|
20231122,122300,786513170,6570,6560,6570,6560,16
|
|
20231122,122200,786408200,6570,6570,6570,6570,0
|
|
20231122,122100,786408200,6570,6570,6570,6570,0
|
|
20231122,122000,786408200,6570,6570,6570,6570,6
|
|
20231122,121900,786368780,6570,6560,6570,6560,100
|
|
20231122,121800,785712180,6570,6570,6570,6570,5
|
|
20231122,121700,785679330,6570,6560,6570,6560,944
|
|
20231122,121600,779486680,6580,6560,6580,6560,538
|
|
20231122,121500,775952810,6560,6560,6560,6560,300
|
|
20231122,121400,773984810,6550,6550,6550,6550,0
|
|
20231122,121300,773984810,6550,6550,6550,6550,0
|
|
20231122,121200,773984810,6550,6560,6560,6550,29
|
|
20231122,121100,773794620,6560,6560,6560,6560,10
|
|
20231122,121000,773729020,6560,6560,6560,6560,0
|
|
20231122,120900,773729020,6560,6560,6560,6560,15
|
|
20231122,120800,773630620,6560,6560,6560,6560,81
|
|
20231122,120700,773099260,6560,6560,6560,6560,32
|
|
20231122,120600,772889340,6560,6560,6560,6560,200
|
|
20231122,120500,771577340,6550,6550,6550,6550,1
|
|
20231122,120400,771570790,6560,6560,6560,6560,10
|
|
20231122,120300,771505190,6560,6550,6560,6550,60
|
|
20231122,120200,771111990,6560,6580,6580,6560,3300
|
|
20231122,120100,749463960,6570,6570,6570,6570,68
|
|
20231122,120000,749017200,6570,6570,6570,6570,0
|
|
20231122,115900,749017200,6570,6570,6570,6570,0
|
|
20231122,115800,749017200,6570,6570,6570,6570,190
|
|
20231122,115700,747768900,6570,6570,6570,6570,15
|
|
20231122,115600,747670350,6570,6570,6570,6570,1
|
|
20231122,115500,747663780,6560,6560,6560,6560,1
|
|
20231122,115400,747657220,6560,6560,6560,6560,0
|
|
20231122,115300,747657220,6560,6560,6560,6560,0
|
|
20231122,115200,747657220,6560,6560,6560,6560,0
|
|
20231122,115100,747657220,6560,6560,6560,6560,0
|
|
20231122,115000,747657220,6560,6560,6560,6560,0
|
|
20231122,114900,747657220,6560,6550,6560,6550,135
|
|
20231122,114800,746771920,6560,6560,6560,6560,1023
|
|
20231122,114700,740061040,6570,6570,6570,6560,287
|
|
20231122,114600,738176450,6570,6570,6570,6570,2
|
|
20231122,114500,738163310,6570,6570,6570,6570,920
|
|
20231122,114400,732118910,6580,6580,6600,6580,27
|
|
20231122,114300,731941210,6580,6590,6590,6580,2
|
|
20231122,114200,731928040,6600,6600,6600,6600,20
|
|
20231122,114100,731796040,6600,6600,6600,6600,0
|
|
20231122,114000,731796040,6600,6600,6600,6600,1
|
|
20231122,113900,731789440,6560,6600,6600,6560,1032
|
|
20231122,113800,724981480,6590,6580,6590,6580,2145
|
|
20231122,113700,710858610,6580,6550,6580,6550,1982
|
|
20231122,113600,697831830,6540,6540,6540,6540,0
|
|
20231122,113500,697831830,6540,6550,6550,6540,346
|
|
20231122,113400,695567520,6550,6550,6550,6550,56
|
|
20231122,113300,695200720,6550,6550,6550,6550,64
|
|
20231122,113200,694781520,6560,6550,6560,6550,23
|
|
20231122,113100,694630840,6550,6550,6550,6550,1
|
|
20231122,113000,694624290,6540,6540,6540,6540,0
|
|
20231122,112900,694624290,6540,6580,6580,6540,648
|
|
20231122,112800,690384790,6540,6550,6550,6540,5000
|
|
20231122,112700,657646880,6560,6560,6560,6560,0
|
|
20231122,112600,657646880,6560,6560,6560,6560,405
|
|
20231122,112500,654990080,6560,6560,6560,6560,0
|
|
20231122,112400,654990080,6560,6560,6560,6560,500
|
|
20231122,112300,651710080,6560,6550,6560,6550,101
|
|
20231122,112200,651047530,6560,6560,6560,6560,336
|
|
20231122,112100,648843370,6570,6570,6570,6570,0
|
|
20231122,112000,648843370,6570,6580,6580,6570,38
|
|
20231122,111900,648593700,6560,6560,6560,6560,1325
|
|
20231122,111800,639901700,6560,6560,6560,6560,110
|
|
20231122,111700,639180100,6550,6550,6550,6550,0
|
|
20231122,111600,639180100,6550,6550,6550,6550,0
|
|
20231122,111500,639180100,6550,6550,6550,6550,154
|
|
20231122,111400,638171400,6550,6550,6550,6550,0
|
|
20231122,111300,638171400,6550,6540,6550,6540,126
|
|
20231122,111200,637347100,6550,6570,6570,6540,2900
|
|
20231122,111100,618351910,6570,6570,6570,6570,0
|
|
20231122,111000,618351910,6570,6570,6570,6570,0
|
|
20231122,110900,618351910,6570,6570,6570,6570,1
|
|
20231122,110800,618345340,6560,6570,6570,6560,1223
|
|
20231122,110700,610322450,6550,6560,6560,6550,943
|
|
20231122,110600,604143800,6560,6580,6580,6560,2478
|
|
20231122,110500,587886600,6580,6580,6580,6580,0
|
|
20231122,110400,587886600,6580,6580,6580,6580,50
|
|
20231122,110300,587557600,6560,6570,6570,6560,4117
|
|
20231122,110200,560540080,6570,6570,6570,6570,4011
|
|
20231122,110100,534187810,6570,6570,6570,6570,1006
|
|
20231122,110000,527578390,6580,6560,6580,6560,252
|
|
20231122,105900,525925250,6560,6560,6560,6560,447
|
|
20231122,105800,522992930,6560,6560,6560,6560,0
|
|
20231122,105700,522992930,6560,6560,6560,6560,893
|
|
20231122,105600,517134850,6550,6550,6550,6550,1140
|
|
20231122,105500,509667850,6560,6560,6560,6560,300
|
|
20231122,105400,507699850,6550,6550,6550,6550,423
|
|
20231122,105300,504929200,6550,6550,6550,6550,4
|
|
20231122,105200,504903000,6560,6550,6580,6550,1465
|
|
20231122,105100,495281200,6570,6570,6570,6570,0
|
|
20231122,105000,495281200,6570,6570,6570,6570,1
|
|
20231122,104900,495274630,6550,6550,6550,6550,0
|
|
20231122,104800,495274630,6550,6550,6550,6550,100
|
|
20231122,104700,494619630,6550,6560,6560,6550,200
|
|
20231122,104600,493308620,6580,6580,6580,6580,0
|
|
20231122,104500,493308620,6580,6580,6580,6580,0
|
|
20231122,104400,493308620,6580,6550,6580,6550,443
|
|
20231122,104300,490406940,6550,6550,6550,6550,100
|
|
20231122,104200,489751940,6580,6580,6580,6580,1
|
|
20231122,104100,489745360,6550,6550,6550,6550,0
|
|
20231122,104000,489745360,6550,6550,6550,6550,1
|
|
20231122,103900,489738810,6550,6550,6550,6550,1000
|
|
20231122,103800,483188810,6550,6550,6550,6550,0
|
|
20231122,103700,483188810,6550,6570,6580,6550,1028
|
|
20231122,103600,476443120,6570,6580,6580,6550,119
|
|
20231122,103500,475663270,6580,6560,6580,6550,1884
|
|
20231122,103400,463280970,6570,6570,6570,6570,150
|
|
20231122,103300,462295470,6580,6580,6580,6580,0
|
|
20231122,103200,462295470,6580,6570,6580,6570,205
|
|
20231122,103100,460946620,6580,6560,6580,6560,2494
|
|
20231122,103000,444565940,6560,6550,6560,6550,56
|
|
20231122,102900,444199050,6550,6530,6550,6530,101
|
|
20231122,102800,443537520,6550,6530,6550,6530,845
|
|
20231122,102700,438009670,6550,6550,6550,6520,6460
|
|
20231122,102600,395752090,6550,6570,6570,6550,6654
|
|
20231122,102500,352083830,6580,6590,6590,6580,130
|
|
20231122,102400,351228330,6580,6580,6580,6580,3
|
|
20231122,102300,351208590,6590,6580,6590,6570,2733
|
|
20231122,102200,333231640,6580,6580,6580,6580,2
|
|
20231122,102100,333218480,6590,6590,6590,6590,3
|
|
20231122,102000,333198710,6590,6590,6590,6590,1
|
|
20231122,101900,333192120,6590,6620,6620,6590,1303
|
|
20231122,101800,324596350,6620,6620,6620,6620,0
|
|
20231122,101700,324596350,6620,6620,6620,6620,0
|
|
20231122,101600,324596350,6620,6620,6620,6620,2
|
|
20231122,101500,324583110,6620,6620,6620,6620,0
|
|
20231122,101400,324583110,6620,6620,6620,6620,0
|
|
20231122,101300,324583110,6620,6620,6620,6620,0
|
|
20231122,101200,324583110,6620,6580,6620,6570,1126
|
|
20231122,101100,317174190,6590,6590,6590,6590,500
|
|
20231122,101000,313879190,6570,6570,6570,6570,0
|
|
20231122,100900,313879190,6570,6570,6570,6570,0
|
|
20231122,100800,313879190,6570,6590,6590,6570,3763
|
|
20231122,100700,289124810,6600,6600,6600,6590,1316
|
|
20231122,100600,280439310,6610,6610,6610,6610,10
|
|
20231122,100500,280373210,6600,6600,6600,6600,114
|
|
20231122,100400,279620810,6600,6600,6600,6600,607
|
|
20231122,100300,275614610,6630,6630,6630,6630,0
|
|
20231122,100200,275614610,6630,6630,6630,6630,5
|
|
20231122,100100,275581460,6630,6630,6630,6630,0
|
|
20231122,100000,275581460,6630,6630,6630,6630,31
|
|
20231122,095900,275375930,6630,6630,6630,6630,0
|
|
20231122,095800,275375930,6630,6630,6630,6630,0
|
|
20231122,095700,275375930,6630,6630,6630,6630,10
|
|
20231122,095600,275309630,6630,6600,6630,6590,343
|
|
20231122,095500,273046140,6590,6590,6590,6590,0
|
|
20231122,095400,273046140,6590,6590,6590,6590,200
|
|
20231122,095300,271728140,6640,6640,6640,6640,519
|
|
20231122,095200,268281980,6630,6610,6630,6610,3620
|
|
20231122,095100,244308000,6590,6590,6590,6590,5
|
|
20231122,095000,244275050,6590,6590,6590,6590,1592
|
|
20231122,094900,233783770,6570,6570,6570,6570,0
|
|
20231122,094800,233783770,6570,6570,6570,6570,2
|
|
20231122,094700,233770630,6580,6580,6580,6580,0
|
|
20231122,094600,233770630,6580,6580,6580,6580,516
|
|
20231122,094500,230375350,6580,6580,6590,6580,1083
|
|
20231122,094400,223249130,6590,6590,6590,6590,1
|
|
20231122,094300,223242540,6590,6610,6610,6590,1343
|
|
20231122,094200,214392130,6600,6610,6610,6600,1595
|
|
20231122,094100,203863130,6610,6610,6610,6610,1704
|
|
20231122,094000,192599690,6610,6620,6630,6610,991
|
|
20231122,093900,186041320,6620,6620,6620,6620,330
|
|
20231122,093800,183856720,6620,6620,6620,6620,5
|
|
20231122,093700,183823620,6620,6620,6620,6610,455
|
|
20231122,093600,180814520,6610,6620,6620,6610,610
|
|
20231122,093500,176778580,6620,6620,6620,6620,2
|
|
20231122,093400,176765340,6620,6630,6630,6620,747
|
|
20231122,093300,171819960,6630,6640,6640,6630,71
|
|
20231122,093200,171348970,6640,6630,6640,6620,9
|
|
20231122,093100,171289280,6650,6650,6650,6620,1257
|
|
20231122,093000,162961080,6650,6640,6650,6640,2
|
|
20231122,092900,162947790,6630,6630,6630,6630,0
|
|
20231122,092800,162947790,6630,6640,6640,6620,2840
|
|
20231122,092700,144120220,6640,6640,6640,6630,867
|
|
20231122,092600,138364750,6640,6640,6640,6640,50
|
|
20231122,092500,138032750,6640,6640,6640,6640,1070
|
|
20231122,092400,130927950,6650,6650,6650,6650,3
|
|
20231122,092300,130908000,6650,6650,6650,6650,26
|
|
20231122,092200,130735100,6640,6640,6640,6640,61
|
|
20231122,092100,130330060,6630,6630,6630,6630,15
|
|
20231122,092000,130230610,6620,6620,6620,6620,300
|
|
20231122,091900,128244610,6660,6640,6660,6640,2105
|
|
20231122,091800,114227630,6650,6640,6650,6640,2964
|
|
20231122,091700,94528070,6630,6650,6650,6630,682
|
|
20231122,091600,89993570,6650,6650,6650,6650,1668
|
|
20231122,091500,78901370,6640,6630,6640,6620,2357
|
|
20231122,091400,63250930,6630,6630,6630,6630,11
|
|
20231122,091300,63178000,6610,6620,6630,6610,2183
|
|
20231122,091200,48742460,6620,6610,6620,6610,439
|
|
20231122,091100,45837330,6610,6610,6610,6610,106
|
|
20231122,091000,45136670,6620,6640,6640,6620,504
|
|
20231122,090900,41791090,6640,6610,6640,6610,113
|
|
20231122,090800,41043900,6610,6610,6610,6610,310
|
|
20231122,090700,38994800,6650,6620,6650,6620,299
|
|
20231122,090600,37006870,6610,6610,6610,6610,0
|
|
20231122,090500,37006870,6610,6610,6610,6600,739
|
|
20231122,090400,32123270,6600,6580,6600,6570,503
|
|
20231122,090300,28818010,6640,6580,6640,6580,557
|
|
20231122,090200,25127990,6580,6580,6590,6560,1497
|
|
20231122,090100,15280540,6580,6590,6590,6580,533
|
|
20231122,090000,11768240,6600,6590,6630,6590,1753
|