646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194300,1037986080,5490,5490,5490,5490,8252
|
|
20231122,194200,1037986080,5490,5490,5490,5490,0
|
|
20231122,194100,1037986080,5490,5490,5490,5490,0
|
|
20231122,194000,1037986080,5490,5490,5490,5490,0
|
|
20231122,193900,1037986080,5490,5490,5490,5490,0
|
|
20231122,193800,1037986080,5490,5490,5490,5490,0
|
|
20231122,193700,1037986080,5490,5490,5490,5490,0
|
|
20231122,193600,1037986080,5490,5490,5490,5490,0
|
|
20231122,193500,1037986080,5490,5490,5490,5490,0
|
|
20231122,193400,1037986080,5490,5490,5490,5490,0
|
|
20231122,193300,1037986080,5490,5490,5490,5490,0
|
|
20231122,193200,1037986080,5490,5490,5490,5490,0
|
|
20231122,193100,1037986080,5490,5490,5490,5490,0
|
|
20231122,193000,1037986080,5490,5490,5490,5490,0
|
|
20231122,192900,1037986080,5490,5490,5490,5490,0
|
|
20231122,192800,1037986080,5490,5490,5490,5490,0
|
|
20231122,192700,1037986080,5490,5490,5490,5490,0
|
|
20231122,192600,1037986080,5490,5490,5490,5490,0
|
|
20231122,192500,1037986080,5490,5490,5490,5490,0
|
|
20231122,192400,1037986080,5490,5490,5490,5490,0
|
|
20231122,192300,1037986080,5490,5490,5490,5490,0
|
|
20231122,192200,1037986080,5490,5490,5490,5490,0
|
|
20231122,192100,1037986080,5490,5490,5490,5490,0
|
|
20231122,192000,1037986080,5490,5490,5490,5490,0
|
|
20231122,191900,1037986080,5490,5490,5490,5490,0
|
|
20231122,191800,1037986080,5490,5490,5490,5490,0
|
|
20231122,191700,1037986080,5490,5490,5490,5490,0
|
|
20231122,191600,1037986080,5490,5490,5490,5490,0
|
|
20231122,191500,1037986080,5490,5490,5490,5490,0
|
|
20231122,191400,1037986080,5490,5490,5490,5490,0
|
|
20231122,191300,1037986080,5490,5490,5490,5490,8252
|
|
20231122,191200,1037986080,5490,5490,5490,5490,0
|
|
20231122,191100,1037986080,5490,5490,5490,5490,0
|
|
20231122,191000,1037986080,5490,5490,5490,5490,0
|
|
20231122,190900,1037986080,5490,5490,5490,5490,0
|
|
20231122,190800,1037986080,5490,5490,5490,5490,0
|
|
20231122,190700,1037986080,5490,5490,5490,5490,0
|
|
20231122,190600,1037986080,5490,5490,5490,5490,0
|
|
20231122,190500,1037986080,5490,5490,5490,5490,0
|
|
20231122,190400,1037986080,5490,5490,5490,5490,0
|
|
20231122,190300,1037986080,5490,5490,5490,5490,0
|
|
20231122,190200,1037986080,5490,5490,5490,5490,0
|
|
20231122,190100,1037986080,5490,5490,5490,5490,0
|
|
20231122,190000,1037986080,5490,5490,5490,5490,0
|
|
20231122,185900,1037986080,5490,5490,5490,5490,0
|
|
20231122,185800,1037986080,5490,5490,5490,5490,0
|
|
20231122,185700,1037986080,5490,5490,5490,5490,0
|
|
20231122,185600,1037986080,5490,5490,5490,5490,0
|
|
20231122,185500,1037986080,5490,5490,5490,5490,0
|
|
20231122,185400,1037986080,5490,5490,5490,5490,0
|
|
20231122,185300,1037986080,5490,5490,5490,5490,0
|
|
20231122,185200,1037986080,5490,5490,5490,5490,0
|
|
20231122,185100,1037986080,5490,5490,5490,5490,0
|
|
20231122,185000,1037986080,5490,5490,5490,5490,0
|
|
20231122,184900,1037986080,5490,5490,5490,5490,0
|
|
20231122,184800,1037986080,5490,5490,5490,5490,0
|
|
20231122,184700,1037986080,5490,5490,5490,5490,0
|
|
20231122,184600,1037986080,5490,5490,5490,5490,0
|
|
20231122,184500,1037986080,5490,5490,5490,5490,0
|
|
20231122,184400,1037986080,5490,5490,5490,5490,0
|
|
20231122,184300,1037986080,5490,5490,5490,5490,8252
|
|
20231122,184200,1037986080,5490,5490,5490,5490,0
|
|
20231122,184100,1037986080,5490,5490,5490,5490,0
|
|
20231122,184000,1037986080,5490,5490,5490,5490,0
|
|
20231122,183900,1037986080,5490,5490,5490,5490,0
|
|
20231122,183800,1037986080,5490,5490,5490,5490,0
|
|
20231122,183700,1037986080,5490,5490,5490,5490,0
|
|
20231122,183600,1037986080,5490,5490,5490,5490,0
|
|
20231122,183500,1037986080,5490,5490,5490,5490,0
|
|
20231122,183400,1037986080,5490,5490,5490,5490,0
|
|
20231122,183300,1037986080,5490,5490,5490,5490,0
|
|
20231122,183200,1037986080,5490,5490,5490,5490,0
|
|
20231122,183100,1037986080,5490,5490,5490,5490,0
|
|
20231122,183000,1037986080,5490,5490,5490,5490,0
|
|
20231122,182900,1037986080,5490,5490,5490,5490,0
|
|
20231122,182800,1037986080,5490,5490,5490,5490,0
|
|
20231122,182700,1037986080,5490,5490,5490,5490,0
|
|
20231122,182600,1037986080,5490,5490,5490,5490,0
|
|
20231122,182500,1037986080,5490,5490,5490,5490,0
|
|
20231122,182400,1037986080,5490,5490,5490,5490,0
|
|
20231122,182300,1037986080,5490,5490,5490,5490,0
|
|
20231122,182200,1037986080,5490,5490,5490,5490,0
|
|
20231122,182100,1037986080,5490,5490,5490,5490,0
|
|
20231122,182000,1037986080,5490,5490,5490,5490,0
|
|
20231122,181900,1037986080,5490,5490,5490,5490,0
|
|
20231122,181800,1037986080,5490,5490,5490,5490,0
|
|
20231122,181700,1037986080,5490,5490,5490,5490,0
|
|
20231122,181600,1037986080,5490,5490,5490,5490,0
|
|
20231122,181500,1037986080,5490,5490,5490,5490,0
|
|
20231122,181400,1037986080,5490,5490,5490,5490,0
|
|
20231122,181300,1037986080,5490,5490,5490,5490,8252
|
|
20231122,181200,1037986080,5490,5490,5490,5490,0
|
|
20231122,181100,1037986080,5490,5490,5490,5490,0
|
|
20231122,181000,1037986080,5490,5490,5490,5490,0
|
|
20231122,180900,1037986080,5490,5490,5490,5490,0
|
|
20231122,180800,1037986080,5490,5490,5490,5490,0
|
|
20231122,180700,1037986080,5490,5490,5490,5490,0
|
|
20231122,180600,1037986080,5490,5490,5490,5490,0
|
|
20231122,180500,1037986080,5490,5490,5490,5490,0
|
|
20231122,180400,1037986080,5490,5490,5490,5490,0
|
|
20231122,180300,1037986080,5490,5490,5490,5490,0
|
|
20231122,180200,1037986080,5490,5490,5490,5490,0
|
|
20231122,180100,1037986080,5490,5490,5490,5490,0
|
|
20231122,180000,1037986080,5490,5490,5490,5490,0
|
|
20231122,175900,1037986080,5490,5490,5490,5490,0
|
|
20231122,175800,1037986080,5490,5490,5490,5490,0
|
|
20231122,175700,1037986080,5490,5490,5490,5490,0
|
|
20231122,175600,1037986080,5490,5490,5490,5490,0
|
|
20231122,175500,1037986080,5490,5490,5490,5490,0
|
|
20231122,175400,1037986080,5490,5490,5490,5490,0
|
|
20231122,175300,1037986080,5490,5490,5490,5490,0
|
|
20231122,175200,1037986080,5490,5490,5490,5490,0
|
|
20231122,175100,1037986080,5490,5490,5490,5490,0
|
|
20231122,175000,1037986080,5490,5490,5490,5490,0
|
|
20231122,174900,1037986080,5490,5490,5490,5490,0
|
|
20231122,174800,1037986080,5490,5490,5490,5490,0
|
|
20231122,174700,1037986080,5490,5490,5490,5490,0
|
|
20231122,174600,1037986080,5490,5490,5490,5490,0
|
|
20231122,174500,1037986080,5490,5490,5490,5490,0
|
|
20231122,174400,1037986080,5490,5490,5490,5490,0
|
|
20231122,174300,1037986080,5490,5490,5490,5490,8252
|
|
20231122,174200,1037986080,5490,5490,5490,5490,0
|
|
20231122,174100,1037986080,5490,5490,5490,5490,0
|
|
20231122,174000,1037986080,5490,5490,5490,5490,0
|
|
20231122,173900,1037986080,5490,5490,5490,5490,0
|
|
20231122,173800,1037986080,5490,5490,5490,5490,0
|
|
20231122,173700,1037986080,5490,5490,5490,5490,0
|
|
20231122,173600,1037986080,5490,5490,5490,5490,0
|
|
20231122,173500,1037986080,5490,5490,5490,5490,0
|
|
20231122,173400,1037986080,5490,5490,5490,5490,0
|
|
20231122,173300,1037986080,5490,5490,5490,5490,0
|
|
20231122,173200,1037986080,5490,5490,5490,5490,0
|
|
20231122,173100,1037986080,5490,5490,5490,5490,0
|
|
20231122,173000,1037986080,5490,5490,5490,5490,0
|
|
20231122,172900,1037986080,5490,5490,5490,5490,0
|
|
20231122,172800,1037986080,5490,5490,5490,5490,0
|
|
20231122,172700,1037986080,5490,5490,5490,5490,0
|
|
20231122,172600,1037986080,5490,5490,5490,5490,0
|
|
20231122,172500,1037986080,5490,5490,5490,5490,0
|
|
20231122,172400,1037986080,5490,5490,5490,5490,0
|
|
20231122,172300,1037986080,5490,5490,5490,5490,0
|
|
20231122,172200,1037986080,5490,5490,5490,5490,0
|
|
20231122,172100,1037986080,5490,5490,5490,5490,0
|
|
20231122,172000,1037986080,5490,5490,5490,5490,0
|
|
20231122,171900,1037986080,5490,5490,5490,5490,0
|
|
20231122,171800,1037986080,5490,5490,5490,5490,0
|
|
20231122,171700,1037986080,5490,5490,5490,5490,0
|
|
20231122,171600,1037986080,5490,5490,5490,5490,0
|
|
20231122,171500,1037986080,5490,5490,5490,5490,0
|
|
20231122,171400,1037986080,5490,5490,5490,5490,0
|
|
20231122,171300,1037986080,5490,5490,5490,5490,8252
|
|
20231122,171200,1037986080,5490,5490,5490,5490,0
|
|
20231122,171100,1037986080,5490,5490,5490,5490,0
|
|
20231122,171000,1037986080,5490,5490,5490,5490,0
|
|
20231122,170900,1037986080,5490,5490,5490,5490,0
|
|
20231122,170800,1037986080,5490,5490,5490,5490,0
|
|
20231122,170700,1037986080,5490,5490,5490,5490,0
|
|
20231122,170600,1037986080,5490,5490,5490,5490,0
|
|
20231122,170500,1037986080,5490,5490,5490,5490,0
|
|
20231122,170400,1037986080,5490,5490,5490,5490,0
|
|
20231122,170300,1037986080,5490,5490,5490,5490,0
|
|
20231122,170200,1037986080,5490,5490,5490,5490,0
|
|
20231122,170100,1037986080,5490,5490,5490,5490,0
|
|
20231122,170000,1037986080,5490,5490,5490,5490,0
|
|
20231122,165900,1037986080,5490,5490,5490,5490,0
|
|
20231122,165800,1037986080,5490,5490,5490,5490,0
|
|
20231122,165700,1037986080,5490,5490,5490,5490,0
|
|
20231122,165600,1037986080,5490,5490,5490,5490,0
|
|
20231122,165500,1037986080,5490,5490,5490,5490,0
|
|
20231122,165400,1037986080,5490,5490,5490,5490,0
|
|
20231122,165300,1037986080,5490,5490,5490,5490,0
|
|
20231122,165200,1037986080,5490,5490,5490,5490,0
|
|
20231122,165100,1037986080,5490,5490,5490,5490,0
|
|
20231122,165000,1037986080,5490,5490,5490,5490,0
|
|
20231122,164900,1037986080,5490,5490,5490,5490,0
|
|
20231122,164800,1037986080,5490,5490,5490,5490,0
|
|
20231122,164700,1037986080,5490,5490,5490,5490,0
|
|
20231122,164600,1037986080,5490,5490,5490,5490,0
|
|
20231122,164500,1037986080,5490,5490,5490,5490,0
|
|
20231122,164400,1037986080,5490,5490,5490,5490,0
|
|
20231122,164300,1037986080,5490,5490,5490,5490,8252
|
|
20231122,164200,1037986080,5490,5490,5490,5490,0
|
|
20231122,164100,1037986080,5490,5490,5490,5490,0
|
|
20231122,164000,1037986080,5490,5490,5490,5490,0
|
|
20231122,163900,1037986080,5490,5490,5490,5490,0
|
|
20231122,163800,1037986080,5490,5490,5490,5490,0
|
|
20231122,163700,1037986080,5490,5490,5490,5490,0
|
|
20231122,163600,1037986080,5490,5490,5490,5490,0
|
|
20231122,163500,1037986080,5490,5490,5490,5490,0
|
|
20231122,163400,1037986080,5490,5490,5490,5490,0
|
|
20231122,163300,1037986080,5490,5490,5490,5490,0
|
|
20231122,163200,1037986080,5490,5490,5490,5490,0
|
|
20231122,163100,1037986080,5490,5490,5490,5490,0
|
|
20231122,163000,1037986080,5490,5490,5490,5490,0
|
|
20231122,162900,1037986080,5490,5490,5490,5490,0
|
|
20231122,162800,1037986080,5490,5490,5490,5490,0
|
|
20231122,162700,1037986080,5490,5490,5490,5490,0
|
|
20231122,162600,1037986080,5490,5490,5490,5490,0
|
|
20231122,162500,1037986080,5490,5490,5490,5490,0
|
|
20231122,162400,1037986080,5490,5490,5490,5490,0
|
|
20231122,162300,1037986080,5490,5490,5490,5490,0
|
|
20231122,162200,1037986080,5490,5490,5490,5490,0
|
|
20231122,162100,1037986080,5490,5490,5490,5490,0
|
|
20231122,162000,1037986080,5490,5490,5490,5490,0
|
|
20231122,161900,1037986080,5490,5490,5490,5490,0
|
|
20231122,161800,1037986080,5490,5490,5490,5490,0
|
|
20231122,161700,1037986080,5490,5490,5490,5490,0
|
|
20231122,161600,1037986080,5490,5490,5490,5490,0
|
|
20231122,161500,1037986080,5490,5490,5490,5490,0
|
|
20231122,161400,1037986080,5490,5490,5490,5490,0
|
|
20231122,161300,1037986080,5490,5490,5490,5490,8252
|
|
20231122,161200,1037986080,5490,5490,5490,5490,0
|
|
20231122,161100,1037986080,5490,5490,5490,5490,0
|
|
20231122,161000,1037986080,5490,5490,5490,5490,0
|
|
20231122,160900,1037986080,5490,5490,5490,5490,0
|
|
20231122,160800,1037986080,5490,5490,5490,5490,0
|
|
20231122,160700,1037986080,5490,5490,5490,5490,0
|
|
20231122,160600,1037986080,5490,5490,5490,5490,0
|
|
20231122,160500,1037986080,5490,5490,5490,5490,0
|
|
20231122,160400,1037986080,5490,5490,5490,5490,0
|
|
20231122,160300,1037986080,5490,5490,5490,5490,0
|
|
20231122,160200,1037986080,5490,5490,5490,5490,0
|
|
20231122,160100,1037986080,5490,5490,5490,5490,0
|
|
20231122,160000,1037986080,5490,5490,5490,5490,0
|
|
20231122,155900,1037986080,5490,5490,5490,5490,0
|
|
20231122,155800,1037986080,5490,5490,5490,5490,0
|
|
20231122,155700,1037986080,5490,5490,5490,5490,0
|
|
20231122,155600,1037986080,5490,5490,5490,5490,0
|
|
20231122,155500,1037986080,5490,5490,5490,5490,0
|
|
20231122,155400,1037986080,5490,5490,5490,5490,0
|
|
20231122,155300,1037986080,5490,5490,5490,5490,0
|
|
20231122,155200,1037986080,5490,5490,5490,5490,0
|
|
20231122,155100,1037986080,5490,5490,5490,5490,0
|
|
20231122,155000,1037986080,5490,5490,5490,5490,0
|
|
20231122,154900,1037986080,5490,5490,5490,5490,0
|
|
20231122,154800,1037986080,5490,5490,5490,5490,0
|
|
20231122,154700,1037986080,5490,5490,5490,5490,0
|
|
20231122,154600,1037986080,5490,5490,5490,5490,0
|
|
20231122,154500,1037986080,5490,5490,5490,5490,0
|
|
20231122,154400,1037986080,5490,5490,5490,5490,0
|
|
20231122,154300,1037986080,5490,5490,5490,5490,8252
|
|
20231122,154200,1037986080,5490,5490,5490,5490,0
|
|
20231122,154100,1037986080,5490,5490,5490,5490,0
|
|
20231122,154000,1037986080,5490,5490,5490,5490,0
|
|
20231122,153900,1037986080,5490,5490,5490,5490,0
|
|
20231122,153800,1037986080,5490,5490,5490,5490,0
|
|
20231122,153700,1037986080,5490,5490,5490,5490,0
|
|
20231122,153600,1037986080,5490,5490,5490,5490,0
|
|
20231122,153500,1037986080,5490,5490,5490,5490,0
|
|
20231122,153400,1037986080,5490,5490,5490,5490,0
|
|
20231122,153300,1037986080,5490,5490,5490,5490,0
|
|
20231122,153200,1037986080,5490,5490,5490,5490,0
|
|
20231122,153100,1037986080,5490,5490,5490,5490,0
|
|
20231122,153000,1037986080,5490,5490,5490,5490,8252
|
|
20231122,152900,992682600,5530,5530,5530,5530,0
|
|
20231122,152800,992682600,5530,5530,5530,5530,0
|
|
20231122,152700,992682600,5530,5530,5530,5530,0
|
|
20231122,152600,992682600,5530,5530,5530,5530,0
|
|
20231122,152500,992682600,5530,5530,5530,5530,0
|
|
20231122,152400,992682600,5530,5530,5530,5530,0
|
|
20231122,152300,992682600,5530,5530,5530,5530,0
|
|
20231122,152200,992682600,5530,5530,5530,5530,0
|
|
20231122,152100,992682600,5530,5530,5530,5530,0
|
|
20231122,152000,992682600,5530,5530,5530,5530,0
|
|
20231122,151900,992682600,5530,5540,5540,5530,90
|
|
20231122,151800,992184140,5540,5540,5540,5520,1386
|
|
20231122,151700,984511990,5530,5530,5530,5530,80
|
|
20231122,151600,984069590,5530,5530,5530,5530,2328
|
|
20231122,151500,971195750,5530,5550,5550,5530,441
|
|
20231122,151400,968752780,5550,5550,5550,5540,117
|
|
20231122,151300,968104480,5550,5550,5550,5550,0
|
|
20231122,151200,968104480,5550,5550,5550,5550,7
|
|
20231122,151100,968065630,5550,5540,5550,5540,202
|
|
20231122,151000,966946530,5530,5540,5540,5530,1692
|
|
20231122,150900,957577310,5540,5540,5540,5530,1074
|
|
20231122,150800,951635350,5540,5530,5540,5530,323
|
|
20231122,150700,949849120,5530,5540,5540,5530,4259
|
|
20231122,150600,926295700,5550,5540,5550,5530,4056
|
|
20231122,150500,903861820,5540,5540,5540,5540,1510
|
|
20231122,150400,895496420,5540,5550,5550,5540,2577
|
|
20231122,150300,881195000,5560,5560,5570,5550,720
|
|
20231122,150200,877197770,5560,5570,5570,5560,105
|
|
20231122,150100,876613420,5560,5570,5580,5560,1315
|
|
20231122,150000,869300540,5570,5570,5570,5570,22
|
|
20231122,145900,869178000,5570,5570,5570,5570,10
|
|
20231122,145800,869122300,5580,5560,5580,5560,46
|
|
20231122,145700,868866060,5570,5570,5570,5570,100
|
|
20231122,145600,868309060,5560,5570,5570,5560,303
|
|
20231122,145500,866623080,5570,5570,5570,5570,3
|
|
20231122,145400,866606370,5570,5590,5590,5570,103
|
|
20231122,145300,866030660,5590,5590,5590,5590,0
|
|
20231122,145200,866030660,5590,5590,5590,5590,1
|
|
20231122,145100,866025070,5590,5590,5590,5590,0
|
|
20231122,145000,866025070,5590,5590,5590,5590,0
|
|
20231122,144900,866025070,5590,5590,5590,5590,0
|
|
20231122,144800,866025070,5590,5590,5590,5590,10
|
|
20231122,144700,865969170,5590,5590,5590,5590,30
|
|
20231122,144600,865801470,5590,5590,5590,5590,2
|
|
20231122,144500,865790290,5590,5590,5590,5570,9
|
|
20231122,144400,865740040,5570,5570,5570,5570,1
|
|
20231122,144300,865734470,5600,5600,5600,5600,0
|
|
20231122,144200,865734470,5600,5590,5600,5590,24
|
|
20231122,144100,865600250,5590,5580,5590,5580,407
|
|
20231122,144000,863327260,5590,5590,5590,5590,0
|
|
20231122,143900,863327260,5590,5590,5590,5590,13
|
|
20231122,143800,863254590,5590,5590,5590,5590,178
|
|
20231122,143700,862259570,5590,5590,5590,5590,150
|
|
20231122,143600,861421070,5590,5580,5590,5580,10
|
|
20231122,143500,861365250,5590,5590,5590,5590,0
|
|
20231122,143400,861365250,5590,5580,5590,5580,190
|
|
20231122,143300,860304920,5560,5560,5560,5560,20
|
|
20231122,143200,860193720,5560,5560,5560,5560,0
|
|
20231122,143100,860193720,5560,5560,5560,5560,0
|
|
20231122,143000,860193720,5560,5560,5560,5560,0
|
|
20231122,142900,860193720,5560,5560,5560,5560,6
|
|
20231122,142800,860160360,5550,5550,5550,5550,6
|
|
20231122,142700,860127060,5550,5550,5550,5550,0
|
|
20231122,142600,860127060,5550,5550,5550,5550,0
|
|
20231122,142500,860127060,5550,5550,5550,5550,986
|
|
20231122,142400,854654760,5580,5580,5580,5580,0
|
|
20231122,142300,854654760,5580,5570,5580,5570,15
|
|
20231122,142200,854571190,5550,5570,5570,5550,292
|
|
20231122,142100,852946850,5580,5570,5580,5570,215
|
|
20231122,142000,851749280,5570,5570,5570,5570,5
|
|
20231122,141900,851721430,5540,5550,5570,5540,21
|
|
20231122,141800,851605020,5580,5550,5580,5550,5984
|
|
20231122,141700,818393670,5550,5550,5550,5550,100
|
|
20231122,141600,817838670,5550,5550,5550,5550,1955
|
|
20231122,141500,806988420,5560,5550,5560,5550,791
|
|
20231122,141400,802598340,5560,5560,5560,5560,365
|
|
20231122,141300,800568940,5580,5580,5580,5580,2
|
|
20231122,141200,800557780,5560,5560,5560,5560,0
|
|
20231122,141100,800557780,5560,5560,5560,5560,1097
|
|
20231122,141000,794458460,5560,5560,5560,5560,0
|
|
20231122,140900,794458460,5560,5560,5560,5560,1
|
|
20231122,140800,794452900,5560,5560,5560,5560,171
|
|
20231122,140700,793502140,5560,5560,5560,5560,40
|
|
20231122,140600,793279740,5580,5560,5580,5560,257
|
|
20231122,140500,791850720,5570,5560,5570,5560,21
|
|
20231122,140400,791733760,5570,5570,5570,5570,43
|
|
20231122,140300,791494250,5570,5570,5570,5570,100
|
|
20231122,140200,790937250,5570,5570,5570,5570,0
|
|
20231122,140100,790937250,5570,5570,5570,5570,1055
|
|
20231122,140000,785060900,5570,5570,5570,5570,0
|
|
20231122,135900,785060900,5570,5570,5570,5570,543
|
|
20231122,135800,782036390,5570,5570,5570,5570,50
|
|
20231122,135700,781757890,5570,5570,5570,5560,132
|
|
20231122,135600,781023840,5580,5570,5580,5570,279
|
|
20231122,135500,779468920,5560,5560,5560,5560,0
|
|
20231122,135400,779468920,5560,5570,5570,5560,2638
|
|
20231122,135300,764777260,5570,5570,5570,5570,9
|
|
20231122,135200,764727130,5580,5580,5580,5580,9
|
|
20231122,135100,764676910,5580,5580,5580,5580,19
|
|
20231122,135000,764570890,5580,5580,5580,5580,0
|
|
20231122,134900,764570890,5580,5580,5580,5580,402
|
|
20231122,134800,762327730,5590,5590,5590,5590,0
|
|
20231122,134700,762327730,5590,5590,5590,5590,5
|
|
20231122,134600,762299780,5580,5580,5580,5580,0
|
|
20231122,134500,762299780,5580,5590,5590,5580,36
|
|
20231122,134400,762098890,5590,5580,5590,5580,6
|
|
20231122,134300,762065360,5590,5570,5590,5570,110
|
|
20231122,134200,761451360,5590,5580,5590,5580,8
|
|
20231122,134100,761406660,5590,5590,5590,5590,0
|
|
20231122,134000,761406660,5590,5590,5590,5590,10
|
|
20231122,133900,761350760,5600,5600,5600,5600,0
|
|
20231122,133800,761350760,5600,5590,5600,5590,110
|
|
20231122,133700,760735760,5600,5590,5600,5590,45
|
|
20231122,133600,760484190,5580,5580,5580,5580,413
|
|
20231122,133500,758179650,5580,5580,5580,5580,0
|
|
20231122,133400,758179650,5580,5580,5580,5580,3
|
|
20231122,133300,758162910,5580,5580,5580,5570,156
|
|
20231122,133200,757293930,5580,5580,5580,5580,5
|
|
20231122,133100,757266030,5570,5570,5570,5570,3
|
|
20231122,133000,757249320,5570,5570,5570,5570,500
|
|
20231122,132900,754464320,5580,5580,5580,5580,41
|
|
20231122,132800,754235540,5580,5580,5580,5580,5
|
|
20231122,132700,754207640,5580,5580,5580,5580,20
|
|
20231122,132600,754096040,5580,5580,5580,5580,20
|
|
20231122,132500,753984440,5580,5580,5580,5580,1
|
|
20231122,132400,753978860,5580,5580,5580,5580,78
|
|
20231122,132300,753543620,5560,5560,5560,5560,100
|
|
20231122,132200,752987620,5560,5560,5560,5560,22
|
|
20231122,132100,752865300,5580,5580,5580,5580,2
|
|
20231122,132000,752854140,5580,5580,5580,5580,0
|
|
20231122,131900,752854140,5580,5580,5580,5580,0
|
|
20231122,131800,752854140,5580,5580,5580,5580,0
|
|
20231122,131700,752854140,5580,5560,5580,5560,434
|
|
20231122,131600,750441000,5560,5560,5560,5560,200
|
|
20231122,131500,749329000,5560,5560,5560,5560,150
|
|
20231122,131400,748495000,5580,5580,5580,5580,0
|
|
20231122,131300,748495000,5580,5580,5580,5580,0
|
|
20231122,131200,748495000,5580,5580,5580,5580,6
|
|
20231122,131100,748461520,5560,5560,5560,5560,107
|
|
20231122,131000,747866600,5570,5570,5570,5570,0
|
|
20231122,130900,747866600,5570,5570,5570,5570,0
|
|
20231122,130800,747866600,5570,5570,5570,5570,0
|
|
20231122,130700,747866600,5570,5570,5570,5570,21
|
|
20231122,130600,747749630,5570,5570,5570,5570,1
|
|
20231122,130500,747744060,5580,5580,5580,5580,0
|
|
20231122,130400,747744060,5580,5570,5580,5570,136
|
|
20231122,130300,746986490,5570,5570,5570,5570,399
|
|
20231122,130200,744764060,5580,5580,5580,5580,0
|
|
20231122,130100,744764060,5580,5580,5580,5570,25
|
|
20231122,130000,744624570,5560,5580,5580,5560,85
|
|
20231122,125900,744151870,5560,5560,5560,5560,90
|
|
20231122,125800,743651470,5560,5560,5560,5560,5
|
|
20231122,125700,743623670,5580,5570,5580,5570,5
|
|
20231122,125600,743595790,5570,5570,5570,5570,50
|
|
20231122,125500,743317290,5570,5570,5570,5570,0
|
|
20231122,125400,743317290,5570,5570,5570,5570,500
|
|
20231122,125300,740532290,5570,5570,5570,5570,139
|
|
20231122,125200,739758060,5570,5570,5570,5570,5
|
|
20231122,125100,739730210,5570,5570,5570,5570,0
|
|
20231122,125000,739730210,5570,5570,5570,5570,0
|
|
20231122,124900,739730210,5570,5570,5570,5570,0
|
|
20231122,124800,739730210,5570,5570,5570,5570,56
|
|
20231122,124700,739418290,5570,5570,5570,5570,50
|
|
20231122,124600,739139790,5570,5570,5570,5570,200
|
|
20231122,124500,738025790,5570,5570,5570,5570,8
|
|
20231122,124400,737981230,5570,5570,5570,5570,0
|
|
20231122,124300,737981230,5570,5570,5570,5570,650
|
|
20231122,124200,734360730,5570,5570,5570,5570,1134
|
|
20231122,124100,728044350,5580,5580,5580,5580,501
|
|
20231122,124000,725248770,5570,5570,5570,5570,0
|
|
20231122,123900,725248770,5570,5570,5570,5570,320
|
|
20231122,123800,723466370,5570,5570,5570,5570,887
|
|
20231122,123700,718525780,5580,5580,5580,5580,25
|
|
20231122,123600,718386280,5580,5580,5580,5570,1345
|
|
20231122,123500,710894560,5570,5570,5570,5570,669
|
|
20231122,123400,707168230,5570,5580,5580,5570,60
|
|
20231122,123300,706833530,5580,5580,5580,5580,0
|
|
20231122,123200,706833530,5580,5580,5580,5580,0
|
|
20231122,123100,706833530,5580,5580,5580,5580,10
|
|
20231122,123000,706777730,5580,5580,5580,5580,17
|
|
20231122,122900,706682870,5580,5580,5580,5580,0
|
|
20231122,122800,706682870,5580,5580,5580,5580,0
|
|
20231122,122700,706682870,5580,5580,5580,5560,204
|
|
20231122,122600,705548550,5580,5580,5580,5580,0
|
|
20231122,122500,705548550,5580,5570,5580,5570,5
|
|
20231122,122400,705520680,5570,5570,5570,5570,1
|
|
20231122,122300,705515110,5570,5570,5570,5570,0
|
|
20231122,122200,705515110,5570,5570,5570,5570,0
|
|
20231122,122100,705515110,5570,5570,5570,5570,1
|
|
20231122,122000,705509540,5570,5570,5570,5570,10
|
|
20231122,121900,705453840,5570,5570,5570,5570,21
|
|
20231122,121800,705336870,5560,5560,5560,5560,1
|
|
20231122,121700,705331310,5560,5560,5560,5560,0
|
|
20231122,121600,705331310,5560,5560,5560,5560,800
|
|
20231122,121500,700883310,5580,5580,5580,5580,0
|
|
20231122,121400,700883310,5580,5580,5580,5580,1
|
|
20231122,121300,700877730,5590,5590,5590,5590,0
|
|
20231122,121200,700877730,5590,5590,5590,5590,0
|
|
20231122,121100,700877730,5590,5590,5590,5590,0
|
|
20231122,121000,700877730,5590,5590,5590,5590,0
|
|
20231122,120900,700877730,5590,5590,5590,5590,0
|
|
20231122,120800,700877730,5590,5590,5590,5590,0
|
|
20231122,120700,700877730,5590,5590,5590,5590,0
|
|
20231122,120600,700877730,5590,5590,5590,5590,5
|
|
20231122,120500,700849780,5570,5570,5570,5570,0
|
|
20231122,120400,700849780,5570,5580,5580,5570,3378
|
|
20231122,120300,682030580,5570,5590,5600,5570,26
|
|
20231122,120200,681885310,5570,5600,5600,5570,312
|
|
20231122,120100,680141320,5600,5600,5600,5600,0
|
|
20231122,120000,680141320,5600,5590,5600,5590,102
|
|
20231122,115900,679571120,5600,5600,5600,5600,0
|
|
20231122,115800,679571120,5600,5600,5600,5600,0
|
|
20231122,115700,679571120,5600,5600,5600,5600,0
|
|
20231122,115600,679571120,5600,5600,5600,5600,0
|
|
20231122,115500,679571120,5600,5600,5600,5600,330
|
|
20231122,115400,677723120,5600,5600,5600,5600,0
|
|
20231122,115300,677723120,5600,5600,5600,5600,0
|
|
20231122,115200,677723120,5600,5610,5610,5600,1093
|
|
20231122,115100,671601810,5610,5610,5610,5610,1
|
|
20231122,115000,671596200,5600,5600,5600,5600,0
|
|
20231122,114900,671596200,5600,5600,5600,5600,0
|
|
20231122,114800,671596200,5600,5600,5600,5600,0
|
|
20231122,114700,671596200,5600,5600,5600,5600,0
|
|
20231122,114600,671596200,5600,5600,5600,5600,0
|
|
20231122,114500,671596200,5600,5620,5620,5600,201
|
|
20231122,114400,670466600,5630,5630,5630,5630,0
|
|
20231122,114300,670466600,5630,5600,5630,5600,10000
|
|
20231122,114200,614191380,5610,5610,5610,5610,0
|
|
20231122,114100,614191380,5610,5610,5610,5610,0
|
|
20231122,114000,614191380,5610,5610,5610,5610,1002
|
|
20231122,113900,608570160,5570,5600,5610,5570,1472
|
|
20231122,113800,600331650,5610,5610,5610,5610,198
|
|
20231122,113700,599220870,5610,5610,5610,5610,0
|
|
20231122,113600,599220870,5610,5610,5610,5610,3
|
|
20231122,113500,599204040,5620,5620,5620,5620,0
|
|
20231122,113400,599204040,5620,5620,5620,5620,51
|
|
20231122,113300,598917420,5600,5600,5600,5600,100
|
|
20231122,113200,598357420,5620,5620,5620,5600,265
|
|
20231122,113100,596873120,5630,5570,5630,5570,130
|
|
20231122,113000,596146000,5570,5570,5570,5570,0
|
|
20231122,112900,596146000,5570,5570,5570,5570,0
|
|
20231122,112800,596146000,5570,5600,5600,5570,2786
|
|
20231122,112700,580574400,5610,5620,5620,5610,2
|
|
20231122,112600,580563170,5620,5620,5620,5620,0
|
|
20231122,112500,580563170,5620,5620,5630,5590,2224
|
|
20231122,112400,568111690,5630,5620,5630,5620,15
|
|
20231122,112300,568027340,5640,5640,5640,5640,9
|
|
20231122,112200,567976580,5630,5630,5630,5630,2027
|
|
20231122,112100,556564570,5630,5630,5630,5600,1030
|
|
20231122,112000,550766270,5630,5620,5630,5620,210
|
|
20231122,111900,549583980,5630,5620,5630,5610,211
|
|
20231122,111800,548399240,5630,5630,5640,5630,76
|
|
20231122,111700,547971310,5630,5620,5630,5620,1711
|
|
20231122,111600,538348000,5620,5620,5620,5610,340
|
|
20231122,111500,536439360,5620,5590,5620,5590,2848
|
|
20231122,111400,520479160,5590,5580,5590,5580,60
|
|
20231122,111300,520144320,5580,5570,5580,5560,1330
|
|
20231122,111200,512728330,5570,5560,5570,5560,564
|
|
20231122,111100,509587960,5570,5570,5570,5560,69
|
|
20231122,111000,509203720,5570,5570,5570,5570,946
|
|
20231122,110900,503934500,5570,5560,5570,5560,375
|
|
20231122,110800,501846450,5560,5550,5560,5550,2998
|
|
20231122,110700,485177970,5560,5560,5560,5560,25
|
|
20231122,110600,485038970,5560,5550,5560,5550,90
|
|
20231122,110500,484539420,5550,5550,5550,5550,0
|
|
20231122,110400,484539420,5550,5550,5550,5550,620
|
|
20231122,110300,481098420,5550,5560,5560,5550,126
|
|
20231122,110200,480398860,5550,5550,5560,5550,837
|
|
20231122,110100,475753410,5550,5550,5550,5550,682
|
|
20231122,110000,471968310,5550,5550,5550,5550,44
|
|
20231122,105900,471724110,5550,5540,5550,5540,187
|
|
20231122,105800,470688080,5550,5550,5560,5550,300
|
|
20231122,105700,469023060,5550,5540,5550,5540,208
|
|
20231122,105600,467869150,5550,5550,5550,5550,0
|
|
20231122,105500,467869150,5550,5550,5550,5530,225
|
|
20231122,105400,466622800,5550,5550,5550,5550,0
|
|
20231122,105300,466622800,5550,5550,5550,5550,1
|
|
20231122,105200,466617250,5550,5530,5550,5530,718
|
|
20231122,105100,462646610,5530,5550,5550,5530,232
|
|
20231122,105000,461363630,5550,5550,5550,5550,0
|
|
20231122,104900,461363630,5550,5550,5550,5550,0
|
|
20231122,104800,461363630,5550,5550,5550,5550,0
|
|
20231122,104700,461363630,5550,5550,5550,5550,5
|
|
20231122,104600,461335880,5550,5540,5550,5530,924
|
|
20231122,104500,456214960,5540,5550,5550,5540,14
|
|
20231122,104400,456137360,5550,5550,5550,5550,7
|
|
20231122,104300,456098510,5550,5550,5550,5550,10
|
|
20231122,104200,456043010,5550,5560,5560,5550,54
|
|
20231122,104100,455742870,5550,5550,5550,5550,60
|
|
20231122,104000,455409870,5550,5550,5550,5550,750
|
|
20231122,103900,451247370,5540,5540,5540,5540,188
|
|
20231122,103800,450205850,5540,5500,5540,5500,10019
|
|
20231122,103700,394829780,5510,5510,5510,5510,51
|
|
20231122,103600,394548770,5530,5530,5530,5530,0
|
|
20231122,103500,394548770,5530,5530,5530,5530,0
|
|
20231122,103400,394548770,5530,5510,5530,5500,215
|
|
20231122,103300,393365430,5530,5530,5530,5530,0
|
|
20231122,103200,393365430,5530,5510,5530,5510,45
|
|
20231122,103100,393117380,5520,5530,5530,5520,21
|
|
20231122,103000,393001450,5530,5530,5530,5530,1000
|
|
20231122,102900,387471450,5530,5530,5530,5520,16
|
|
20231122,102800,387383070,5530,5510,5530,5510,5074
|
|
20231122,102700,359406190,5490,5470,5500,5470,2471
|
|
20231122,102600,345837930,5480,5480,5480,5480,5
|
|
20231122,102500,345810530,5450,5450,5450,5450,878
|
|
20231122,102400,341025430,5490,5470,5490,5450,4911
|
|
20231122,102300,314179760,5470,5470,5470,5470,4975
|
|
20231122,102200,286966510,5480,5490,5490,5480,614
|
|
20231122,102100,283601590,5500,5500,5500,5500,0
|
|
20231122,102000,283601590,5500,5490,5500,5480,2011
|
|
20231122,101900,272581100,5490,5500,5500,5490,1106
|
|
20231122,101800,266508860,5500,5490,5500,5490,2343
|
|
20231122,101700,253622780,5490,5490,5490,5490,248
|
|
20231122,101600,252261260,5490,5490,5490,5490,30
|
|
20231122,101500,252096560,5500,5500,5500,5500,0
|
|
20231122,101400,252096560,5500,5500,5500,5500,13
|
|
20231122,101300,252025060,5500,5490,5500,5490,121
|
|
20231122,101200,251360560,5490,5490,5490,5490,88
|
|
20231122,101100,250877440,5500,5500,5500,5500,499
|
|
20231122,101000,248132940,5500,5500,5500,5500,1
|
|
20231122,100900,248127440,5500,5500,5500,5500,600
|
|
20231122,100800,244827440,5490,5490,5490,5490,124
|
|
20231122,100700,244146680,5490,5490,5490,5490,1249
|
|
20231122,100600,237289670,5490,5490,5510,5490,27
|
|
20231122,100500,237141420,5490,5500,5500,5490,653
|
|
20231122,100400,233549950,5510,5500,5510,5500,418
|
|
20231122,100300,231250400,5500,5500,5500,5500,0
|
|
20231122,100200,231250400,5500,5500,5510,5500,201
|
|
20231122,100100,230144890,5500,5520,5520,5500,1531
|
|
20231122,100000,221723910,5510,5510,5510,5510,41
|
|
20231122,095900,221498000,5510,5510,5510,5510,61
|
|
20231122,095800,221161890,5510,5510,5510,5510,5
|
|
20231122,095700,221134340,5510,5510,5510,5510,128
|
|
20231122,095600,220429060,5520,5520,5520,5520,21
|
|
20231122,095500,220313140,5520,5530,5530,5520,29
|
|
20231122,095400,220152860,5540,5540,5540,5540,10
|
|
20231122,095300,220097460,5540,5540,5540,5540,0
|
|
20231122,095200,220097460,5540,5500,5540,5500,111
|
|
20231122,095100,219486560,5500,5500,5540,5500,2489
|
|
20231122,095000,205797020,5500,5500,5500,5500,1253
|
|
20231122,094900,198905520,5500,5510,5510,5500,2500
|
|
20231122,094800,185154950,5510,5520,5520,5510,250
|
|
20231122,094700,183777380,5540,5540,5540,5520,32
|
|
20231122,094600,183600140,5510,5540,5540,5510,325
|
|
20231122,094500,181809360,5510,5510,5510,5510,200
|
|
20231122,094400,180707360,5530,5520,5530,5520,874
|
|
20231122,094300,175881380,5530,5530,5530,5530,5
|
|
20231122,094200,175853730,5530,5540,5550,5530,3520
|
|
20231122,094100,156317980,5550,5520,5550,5520,20
|
|
20231122,094000,156207280,5520,5550,5550,5520,160
|
|
20231122,093900,155319310,5550,5550,5550,5550,2
|
|
20231122,093800,155308210,5550,5520,5550,5520,1006
|
|
20231122,093700,149733900,5520,5530,5530,5520,2
|
|
20231122,093600,149722850,5500,5500,5500,5500,1370
|
|
20231122,093500,142187850,5500,5520,5540,5500,738
|
|
20231122,093400,138123370,5520,5530,5530,5520,330
|
|
20231122,093300,136301370,5530,5540,5540,5530,92
|
|
20231122,093200,135792490,5540,5530,5540,5530,718
|
|
20231122,093100,131814880,5540,5540,5540,5540,212
|
|
20231122,093000,130640400,5540,5540,5540,5540,6
|
|
20231122,092900,130607160,5500,5500,5500,5500,14
|
|
20231122,092800,130530160,5500,5500,5500,5500,671
|
|
20231122,092700,126839660,5500,5500,5500,5500,50
|
|
20231122,092600,126564660,5500,5520,5520,5500,1958
|
|
20231122,092500,115780070,5520,5520,5520,5520,200
|
|
20231122,092400,114676070,5520,5550,5550,5520,166
|
|
20231122,092300,113755370,5550,5550,5550,5550,0
|
|
20231122,092200,113755370,5550,5550,5550,5550,1
|
|
20231122,092100,113749820,5520,5540,5540,5520,595
|
|
20231122,092000,110460740,5540,5550,5550,5540,136
|
|
20231122,091900,109705960,5560,5550,5560,5550,54
|
|
20231122,091800,109405760,5570,5570,5570,5570,100
|
|
20231122,091700,108848760,5570,5550,5570,5550,252
|
|
20231122,091600,107449960,5550,5550,5550,5550,9
|
|
20231122,091500,107400010,5550,5550,5550,5550,70
|
|
20231122,091400,107011510,5540,5570,5570,5540,180
|
|
20231122,091300,106014010,5540,5540,5540,5540,1600
|
|
20231122,091200,97150010,5570,5560,5570,5550,572
|
|
20231122,091100,93974670,5570,5570,5570,5560,112
|
|
20231122,091000,93350850,5570,5540,5570,5540,645
|
|
20231122,090900,89768510,5550,5530,5560,5530,1914
|
|
20231122,090800,79149740,5540,5540,5540,5540,41
|
|
20231122,090700,78922600,5520,5520,5520,5520,406
|
|
20231122,090600,76681480,5520,5540,5540,5520,987
|
|
20231122,090500,71224170,5530,5530,5530,5530,1057
|
|
20231122,090400,65378960,5500,5520,5520,5500,1041
|
|
20231122,090300,59640920,5500,5520,5520,5470,6125
|
|
20231122,090200,26036900,5510,5510,5510,5510,60
|
|
20231122,090100,25706300,5500,5510,5560,5470,3898
|
|
20231122,090000,4274170,5510,5590,5590,5510,772
|