590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,184700,4429643160,8300,8300,8300,8300,9961
|
|
20231117,184600,4429643160,8300,8300,8300,8300,0
|
|
20231117,184500,4429643160,8300,8300,8300,8300,0
|
|
20231117,184400,4429643160,8300,8300,8300,8300,0
|
|
20231117,184300,4429643160,8300,8300,8300,8300,0
|
|
20231117,184200,4429643160,8300,8300,8300,8300,0
|
|
20231117,184100,4429643160,8300,8300,8300,8300,0
|
|
20231117,184000,4429643160,8300,8300,8300,8300,0
|
|
20231117,183900,4429643160,8300,8300,8300,8300,0
|
|
20231117,183800,4429643160,8300,8300,8300,8300,0
|
|
20231117,183700,4429643160,8300,8300,8300,8300,0
|
|
20231117,183600,4429643160,8300,8300,8300,8300,0
|
|
20231117,183500,4429643160,8300,8300,8300,8300,0
|
|
20231117,183400,4429643160,8300,8300,8300,8300,0
|
|
20231117,183300,4429643160,8300,8300,8300,8300,0
|
|
20231117,183200,4429643160,8300,8300,8300,8300,0
|
|
20231117,183100,4429643160,8300,8300,8300,8300,0
|
|
20231117,183000,4429643160,8300,8300,8300,8300,0
|
|
20231117,182900,4429643160,8300,8300,8300,8300,0
|
|
20231117,182800,4429643160,8300,8300,8300,8300,0
|
|
20231117,182700,4429643160,8300,8300,8300,8300,0
|
|
20231117,182600,4429643160,8300,8300,8300,8300,0
|
|
20231117,182500,4429643160,8300,8300,8300,8300,0
|
|
20231117,182400,4429643160,8300,8300,8300,8300,0
|
|
20231117,182300,4429643160,8300,8300,8300,8300,0
|
|
20231117,182200,4429643160,8300,8300,8300,8300,0
|
|
20231117,182100,4429643160,8300,8300,8300,8300,0
|
|
20231117,182000,4429643160,8300,8300,8300,8300,0
|
|
20231117,181900,4429643160,8300,8300,8300,8300,0
|
|
20231117,181800,4429643160,8300,8300,8300,8300,0
|
|
20231117,181700,4429643160,8300,8300,8300,8300,9961
|
|
20231117,181600,4429643160,8300,8300,8300,8300,0
|
|
20231117,181500,4429643160,8300,8300,8300,8300,0
|
|
20231117,181400,4429643160,8300,8300,8300,8300,0
|
|
20231117,181300,4429643160,8300,8300,8300,8300,0
|
|
20231117,181200,4429643160,8300,8300,8300,8300,0
|
|
20231117,181100,4429643160,8300,8300,8300,8300,0
|
|
20231117,181000,4429643160,8300,8300,8300,8300,0
|
|
20231117,180900,4429643160,8300,8300,8300,8300,0
|
|
20231117,180800,4429643160,8300,8300,8300,8300,0
|
|
20231117,180700,4429643160,8300,8300,8300,8300,0
|
|
20231117,180600,4429643160,8300,8300,8300,8300,0
|
|
20231117,180500,4429643160,8300,8300,8300,8300,0
|
|
20231117,180400,4429643160,8300,8300,8300,8300,0
|
|
20231117,180300,4429643160,8300,8300,8300,8300,0
|
|
20231117,180200,4429643160,8300,8300,8300,8300,0
|
|
20231117,180100,4429643160,8300,8300,8300,8300,0
|
|
20231117,180000,4429643160,8300,8300,8300,8300,0
|
|
20231117,175900,4429643160,8300,8300,8300,8300,0
|
|
20231117,175800,4429643160,8300,8300,8300,8300,0
|
|
20231117,175700,4429643160,8300,8300,8300,8300,0
|
|
20231117,175600,4429643160,8300,8300,8300,8300,0
|
|
20231117,175500,4429643160,8300,8300,8300,8300,0
|
|
20231117,175400,4429643160,8300,8300,8300,8300,0
|
|
20231117,175300,4429643160,8300,8300,8300,8300,0
|
|
20231117,175200,4429643160,8300,8300,8300,8300,0
|
|
20231117,175100,4429643160,8300,8300,8300,8300,0
|
|
20231117,175000,4429643160,8300,8300,8300,8300,0
|
|
20231117,174900,4429643160,8300,8300,8300,8300,0
|
|
20231117,174800,4429643160,8300,8300,8300,8300,0
|
|
20231117,174700,4429643160,8300,8300,8300,8300,9961
|
|
20231117,174600,4429643160,8300,8300,8300,8300,0
|
|
20231117,174500,4429643160,8300,8300,8300,8300,0
|
|
20231117,174400,4429643160,8300,8300,8300,8300,0
|
|
20231117,174300,4429643160,8300,8300,8300,8300,0
|
|
20231117,174200,4429643160,8300,8300,8300,8300,0
|
|
20231117,174100,4429643160,8300,8300,8300,8300,0
|
|
20231117,174000,4429643160,8300,8300,8300,8300,0
|
|
20231117,173900,4429643160,8300,8300,8300,8300,0
|
|
20231117,173800,4429643160,8300,8300,8300,8300,0
|
|
20231117,173700,4429643160,8300,8300,8300,8300,0
|
|
20231117,173600,4429643160,8300,8300,8300,8300,0
|
|
20231117,173500,4429643160,8300,8300,8300,8300,0
|
|
20231117,173400,4429643160,8300,8300,8300,8300,0
|
|
20231117,173300,4429643160,8300,8300,8300,8300,0
|
|
20231117,173200,4429643160,8300,8300,8300,8300,0
|
|
20231117,173100,4429643160,8300,8300,8300,8300,0
|
|
20231117,173000,4429643160,8300,8300,8300,8300,0
|
|
20231117,172900,4429643160,8300,8300,8300,8300,0
|
|
20231117,172800,4429643160,8300,8300,8300,8300,0
|
|
20231117,172700,4429643160,8300,8300,8300,8300,0
|
|
20231117,172600,4429643160,8300,8300,8300,8300,0
|
|
20231117,172500,4429643160,8300,8300,8300,8300,0
|
|
20231117,172400,4429643160,8300,8300,8300,8300,0
|
|
20231117,172300,4429643160,8300,8300,8300,8300,0
|
|
20231117,172200,4429643160,8300,8300,8300,8300,0
|
|
20231117,172100,4429643160,8300,8300,8300,8300,0
|
|
20231117,172000,4429643160,8300,8300,8300,8300,0
|
|
20231117,171900,4429643160,8300,8300,8300,8300,0
|
|
20231117,171800,4429643160,8300,8300,8300,8300,0
|
|
20231117,171700,4429643160,8300,8300,8300,8300,9961
|
|
20231117,171600,4429643160,8300,8300,8300,8300,0
|
|
20231117,171500,4429643160,8300,8300,8300,8300,0
|
|
20231117,171400,4429643160,8300,8300,8300,8300,0
|
|
20231117,171300,4429643160,8300,8300,8300,8300,0
|
|
20231117,171200,4429643160,8300,8300,8300,8300,0
|
|
20231117,171100,4429643160,8300,8300,8300,8300,0
|
|
20231117,171000,4429643160,8300,8300,8300,8300,0
|
|
20231117,170900,4429643160,8300,8300,8300,8300,0
|
|
20231117,170800,4429643160,8300,8300,8300,8300,0
|
|
20231117,170700,4429643160,8300,8300,8300,8300,0
|
|
20231117,170600,4429643160,8300,8300,8300,8300,0
|
|
20231117,170500,4429643160,8300,8300,8300,8300,0
|
|
20231117,170400,4429643160,8300,8300,8300,8300,0
|
|
20231117,170300,4429643160,8300,8300,8300,8300,0
|
|
20231117,170200,4429643160,8300,8300,8300,8300,0
|
|
20231117,170100,4429643160,8300,8300,8300,8300,0
|
|
20231117,170000,4429643160,8300,8300,8300,8300,0
|
|
20231117,165900,4429643160,8300,8300,8300,8300,0
|
|
20231117,165800,4429643160,8300,8300,8300,8300,0
|
|
20231117,165700,4429643160,8300,8300,8300,8300,0
|
|
20231117,165600,4429643160,8300,8300,8300,8300,0
|
|
20231117,165500,4429643160,8300,8300,8300,8300,0
|
|
20231117,165400,4429643160,8300,8300,8300,8300,0
|
|
20231117,165300,4429643160,8300,8300,8300,8300,0
|
|
20231117,165200,4429643160,8300,8300,8300,8300,0
|
|
20231117,165100,4429643160,8300,8300,8300,8300,0
|
|
20231117,165000,4429643160,8300,8300,8300,8300,0
|
|
20231117,164900,4429643160,8300,8300,8300,8300,0
|
|
20231117,164800,4429643160,8300,8300,8300,8300,0
|
|
20231117,164700,4429643160,8300,8300,8300,8300,9961
|
|
20231117,164600,4429643160,8300,8300,8300,8300,0
|
|
20231117,164500,4429643160,8300,8300,8300,8300,0
|
|
20231117,164400,4429643160,8300,8300,8300,8300,0
|
|
20231117,164300,4429643160,8300,8300,8300,8300,0
|
|
20231117,164200,4429643160,8300,8300,8300,8300,0
|
|
20231117,164100,4429643160,8300,8300,8300,8300,0
|
|
20231117,164000,4429643160,8300,8300,8300,8300,0
|
|
20231117,163900,4429643160,8300,8300,8300,8300,0
|
|
20231117,163800,4429643160,8300,8300,8300,8300,0
|
|
20231117,163700,4429643160,8300,8300,8300,8300,0
|
|
20231117,163600,4429643160,8300,8300,8300,8300,0
|
|
20231117,163500,4429643160,8300,8300,8300,8300,0
|
|
20231117,163400,4429643160,8300,8300,8300,8300,0
|
|
20231117,163300,4429643160,8300,8300,8300,8300,0
|
|
20231117,163200,4429643160,8300,8300,8300,8300,0
|
|
20231117,163100,4429643160,8300,8300,8300,8300,0
|
|
20231117,163000,4429643160,8300,8300,8300,8300,0
|
|
20231117,162900,4429643160,8300,8300,8300,8300,0
|
|
20231117,162800,4429643160,8300,8300,8300,8300,0
|
|
20231117,162700,4429643160,8300,8300,8300,8300,0
|
|
20231117,162600,4429643160,8300,8300,8300,8300,0
|
|
20231117,162500,4429643160,8300,8300,8300,8300,0
|
|
20231117,162400,4429643160,8300,8300,8300,8300,0
|
|
20231117,162300,4429643160,8300,8300,8300,8300,0
|
|
20231117,162200,4429643160,8300,8300,8300,8300,0
|
|
20231117,162100,4429643160,8300,8300,8300,8300,0
|
|
20231117,162000,4429643160,8300,8300,8300,8300,0
|
|
20231117,161900,4429643160,8300,8300,8300,8300,0
|
|
20231117,161800,4429643160,8300,8300,8300,8300,0
|
|
20231117,161700,4429643160,8300,8300,8300,8300,9961
|
|
20231117,161600,4429643160,8300,8300,8300,8300,0
|
|
20231117,161500,4429643160,8300,8300,8300,8300,0
|
|
20231117,161400,4429643160,8300,8300,8300,8300,0
|
|
20231117,161300,4429643160,8300,8300,8300,8300,0
|
|
20231117,161200,4429643160,8300,8300,8300,8300,0
|
|
20231117,161100,4429643160,8300,8300,8300,8300,0
|
|
20231117,161000,4429643160,8300,8300,8300,8300,0
|
|
20231117,160900,4429643160,8300,8300,8300,8300,0
|
|
20231117,160800,4429643160,8300,8300,8300,8300,0
|
|
20231117,160700,4429643160,8300,8300,8300,8300,0
|
|
20231117,160600,4429643160,8300,8300,8300,8300,0
|
|
20231117,160500,4429643160,8300,8300,8300,8300,0
|
|
20231117,160400,4429643160,8300,8300,8300,8300,0
|
|
20231117,160300,4429643160,8300,8300,8300,8300,0
|
|
20231117,160200,4429643160,8300,8300,8300,8300,0
|
|
20231117,160100,4429643160,8300,8300,8300,8300,0
|
|
20231117,160000,4429643160,8300,8300,8300,8300,0
|
|
20231117,155900,4429643160,8300,8300,8300,8300,0
|
|
20231117,155800,4429643160,8300,8300,8300,8300,0
|
|
20231117,155700,4429643160,8300,8300,8300,8300,0
|
|
20231117,155600,4429643160,8300,8300,8300,8300,0
|
|
20231117,155500,4429643160,8300,8300,8300,8300,0
|
|
20231117,155400,4429643160,8300,8300,8300,8300,0
|
|
20231117,155300,4429643160,8300,8300,8300,8300,0
|
|
20231117,155200,4429643160,8300,8300,8300,8300,0
|
|
20231117,155100,4429643160,8300,8300,8300,8300,0
|
|
20231117,155000,4429643160,8300,8300,8300,8300,0
|
|
20231117,154900,4429643160,8300,8300,8300,8300,0
|
|
20231117,154800,4429643160,8300,8300,8300,8300,0
|
|
20231117,154700,4429643160,8300,8300,8300,8300,9961
|
|
20231117,154600,4429643160,8300,8300,8300,8300,0
|
|
20231117,154500,4429643160,8300,8300,8300,8300,0
|
|
20231117,154400,4429643160,8300,8300,8300,8300,0
|
|
20231117,154300,4429643160,8300,8300,8300,8300,0
|
|
20231117,154200,4429643160,8300,8300,8300,8300,0
|
|
20231117,154100,4429643160,8300,8300,8300,8300,0
|
|
20231117,154000,4429643160,8300,8300,8300,8300,0
|
|
20231117,153900,4429643160,8300,8300,8300,8300,0
|
|
20231117,153800,4429643160,8300,8300,8300,8300,0
|
|
20231117,153700,4429643160,8300,8300,8300,8300,0
|
|
20231117,153600,4429643160,8300,8300,8300,8300,0
|
|
20231117,153500,4429643160,8300,8300,8300,8300,0
|
|
20231117,153400,4429643160,8300,8300,8300,8300,0
|
|
20231117,153300,4429643160,8300,8300,8300,8300,0
|
|
20231117,153200,4429643160,8300,8300,8300,8300,0
|
|
20231117,153100,4429643160,8300,8300,8300,8300,0
|
|
20231117,153000,4429643160,8300,8300,8300,8300,9961
|
|
20231117,152900,4346966860,8370,8370,8370,8370,0
|
|
20231117,152800,4346966860,8370,8370,8370,8370,0
|
|
20231117,152700,4346966860,8370,8370,8370,8370,0
|
|
20231117,152600,4346966860,8370,8370,8370,8370,0
|
|
20231117,152500,4346966860,8370,8370,8370,8370,0
|
|
20231117,152400,4346966860,8370,8370,8370,8370,0
|
|
20231117,152300,4346966860,8370,8370,8370,8370,0
|
|
20231117,152200,4346966860,8370,8370,8370,8370,0
|
|
20231117,152100,4346966860,8370,8370,8370,8370,0
|
|
20231117,152000,4346966860,8370,8370,8370,8370,0
|
|
20231117,151900,4346966860,8370,8330,8370,8310,6741
|
|
20231117,151800,4290729850,8310,8340,8340,8300,4957
|
|
20231117,151700,4249552850,8310,8350,8360,8310,5259
|
|
20231117,151600,4205779450,8360,8350,8360,8350,88
|
|
20231117,151500,4205043800,8360,8330,8360,8330,446
|
|
20231117,151400,4201322090,8330,8340,8340,8330,321
|
|
20231117,151300,4198647270,8340,8350,8350,8340,272
|
|
20231117,151200,4196376720,8350,8350,8360,8350,191
|
|
20231117,151100,4194781120,8350,8330,8350,8330,181
|
|
20231117,151000,4193272680,8330,8320,8330,8310,329
|
|
20231117,150900,4190533460,8320,8330,8330,8320,2414
|
|
20231117,150800,4170436210,8330,8350,8360,8330,264
|
|
20231117,150700,4168232590,8350,8350,8360,8350,369
|
|
20231117,150600,4165149650,8350,8350,8360,8350,2859
|
|
20231117,150500,4141274000,8350,8370,8370,8350,1320
|
|
20231117,150400,4130238570,8370,8350,8370,8350,650
|
|
20231117,150300,4124810710,8330,8350,8350,8330,160
|
|
20231117,150200,4123477520,8320,8330,8330,8320,1403
|
|
20231117,150100,4111792650,8350,8350,8350,8330,29
|
|
20231117,150000,4111550820,8330,8330,8350,8330,536
|
|
20231117,145900,4107085630,8350,8340,8360,8340,230
|
|
20231117,145800,4105165610,8360,8360,8360,8350,239
|
|
20231117,145700,4103168820,8330,8370,8390,8330,4042
|
|
20231117,145600,4069354150,8370,8350,8370,8340,910
|
|
20231117,145500,4061750090,8350,8320,8350,8310,494
|
|
20231117,145400,4057638050,8320,8320,8330,8300,2748
|
|
20231117,145300,4034762450,8320,8310,8320,8300,903
|
|
20231117,145200,4027258440,8300,8300,8320,8300,1355
|
|
20231117,145100,4016005360,8310,8300,8310,8290,505
|
|
20231117,145000,4011814900,8310,8310,8320,8290,948
|
|
20231117,144900,4003952140,8310,8310,8330,8310,240
|
|
20231117,144800,4001957720,8310,8300,8330,8300,635
|
|
20231117,144700,3996680330,8300,8270,8300,8270,788
|
|
20231117,144600,3990156420,8270,8260,8280,8260,654
|
|
20231117,144500,3984749380,8270,8260,8270,8260,455
|
|
20231117,144400,3980988790,8260,8260,8270,8260,505
|
|
20231117,144300,3976816150,8260,8270,8270,8260,4790
|
|
20231117,144200,3937235320,8270,8270,8280,8260,3209
|
|
20231117,144100,3910698750,8270,8280,8290,8270,750
|
|
20231117,144000,3904486710,8280,8280,8300,8270,1221
|
|
20231117,143900,3894379060,8280,8300,8300,8280,5429
|
|
20231117,143800,3849426200,8300,8300,8300,8280,2188
|
|
20231117,143700,3831292420,8290,8290,8300,8290,592
|
|
20231117,143600,3826382540,8300,8300,8300,8290,1047
|
|
20231117,143500,3817698440,8300,8290,8300,8270,3935
|
|
20231117,143400,3785110280,8290,8300,8310,8280,3632
|
|
20231117,143300,3755008010,8290,8320,8330,8290,9036
|
|
20231117,143200,3679964590,8320,8320,8330,8320,290
|
|
20231117,143100,3677551180,8320,8320,8320,8310,755
|
|
20231117,143000,3671270570,8310,8320,8320,8310,3853
|
|
20231117,142900,3639251390,8320,8310,8330,8310,2722
|
|
20231117,142800,3616623380,8310,8330,8330,8310,1592
|
|
20231117,142700,3603384250,8320,8330,8330,8320,8563
|
|
20231117,142600,3532137100,8330,8350,8350,8330,4372
|
|
20231117,142500,3495698410,8350,8370,8370,8350,9581
|
|
20231117,142400,3415695270,8360,8360,8380,8360,6249
|
|
20231117,142300,3363449420,8360,8380,8380,8360,3711
|
|
20231117,142200,3332389550,8380,8380,8380,8380,239
|
|
20231117,142100,3330386730,8380,8380,8380,8380,76
|
|
20231117,142000,3329749850,8380,8380,8380,8380,404
|
|
20231117,141900,3326364330,8380,8390,8390,8380,82
|
|
20231117,141800,3325676910,8390,8390,8390,8390,4
|
|
20231117,141700,3325643350,8390,8380,8390,8380,852
|
|
20231117,141600,3318503580,8380,8380,8380,8380,192
|
|
20231117,141500,3316894620,8380,8390,8390,8360,7723
|
|
20231117,141400,3252297250,8390,8380,8400,8380,610
|
|
20231117,141300,3247183820,8380,8390,8390,8380,1518
|
|
20231117,141200,3234450810,8400,8390,8400,8390,1055
|
|
20231117,141100,3225598960,8400,8390,8400,8390,1016
|
|
20231117,141000,3217064860,8400,8400,8400,8390,311
|
|
20231117,140900,3214453810,8400,8400,8400,8390,32
|
|
20231117,140800,3214185210,8400,8400,8400,8400,902
|
|
20231117,140700,3206608410,8400,8400,8400,8400,5
|
|
20231117,140600,3206566410,8390,8380,8390,8380,101
|
|
20231117,140500,3205719180,8390,8390,8390,8390,437
|
|
20231117,140400,3202052750,8380,8390,8390,8380,30
|
|
20231117,140300,3201801150,8390,8380,8400,8380,243
|
|
20231117,140200,3199763670,8380,8380,8380,8370,1633
|
|
20231117,140100,3186082230,8380,8380,8380,8370,836
|
|
20231117,140000,3179079550,8380,8380,8380,8370,455
|
|
20231117,135900,3175268340,8380,8400,8400,8380,5524
|
|
20231117,135800,3128933500,8400,8410,8410,8400,200
|
|
20231117,135700,3127253470,8400,8400,8410,8400,1579
|
|
20231117,135600,3113989860,8400,8400,8410,8400,3846
|
|
20231117,135500,3081683390,8410,8420,8420,8400,407
|
|
20231117,135400,3078259740,8430,8420,8450,8400,1032
|
|
20231117,135300,3069561080,8410,8430,8430,8410,1794
|
|
20231117,135200,3054459910,8430,8450,8450,8430,320
|
|
20231117,135100,3051762090,8430,8430,8450,8420,619
|
|
20231117,135000,3046544140,8430,8430,8430,8420,186
|
|
20231117,134900,3044977360,8430,8430,8430,8430,478
|
|
20231117,134800,3040947820,8440,8440,8450,8440,108
|
|
20231117,134700,3040035560,8440,8440,8440,8440,44
|
|
20231117,134600,3039664200,8440,8430,8440,8420,941
|
|
20231117,134500,3031734540,8430,8430,8440,8430,42
|
|
20231117,134400,3031380080,8440,8440,8450,8420,243
|
|
20231117,134300,3029331670,8450,8440,8450,8430,584
|
|
20231117,134200,3024407470,8430,8430,8430,8430,20
|
|
20231117,134100,3024238870,8430,8430,8430,8430,39
|
|
20231117,134000,3023910100,8430,8430,8430,8420,253
|
|
20231117,133900,3021779060,8430,8420,8430,8420,507
|
|
20231117,133800,3017510110,8420,8420,8420,8420,20
|
|
20231117,133700,3017341710,8420,8410,8420,8410,215
|
|
20231117,133600,3015532520,8410,8420,8420,8410,947
|
|
20231117,133500,3007559910,8420,8410,8420,8410,611
|
|
20231117,133400,3002416290,8400,8410,8420,8400,14342
|
|
20231117,133300,2881877340,8420,8410,8420,8410,114
|
|
20231117,133200,2880918580,8410,8410,8420,8410,410
|
|
20231117,133100,2877468430,8410,8420,8420,8410,715
|
|
20231117,133000,2871449210,8420,8410,8420,8410,115
|
|
20231117,132900,2870482020,8420,8420,8420,8410,2238
|
|
20231117,132800,2851640180,8420,8410,8420,8410,356
|
|
20231117,132700,2848643290,8410,8420,8420,8410,262
|
|
20231117,132600,2846437420,8420,8410,8420,8410,953
|
|
20231117,132500,2838419560,8420,8420,8420,8410,505
|
|
20231117,132400,2834167470,8420,8430,8430,8420,546
|
|
20231117,132300,2829568730,8420,8410,8430,8410,1068
|
|
20231117,132200,2820585530,8410,8420,8420,8410,724
|
|
20231117,132100,2814494460,8410,8430,8430,8410,104
|
|
20231117,132000,2813617820,8420,8430,8440,8410,2771
|
|
20231117,131900,2790277530,8430,8440,8440,8430,2918
|
|
20231117,131800,2765674550,8440,8440,8450,8430,1432
|
|
20231117,131700,2753591440,8450,8450,8450,8440,4077
|
|
20231117,131600,2719181200,8450,8440,8450,8440,53
|
|
20231117,131500,2718733370,8450,8460,8460,8440,172
|
|
20231117,131400,2717280800,8450,8480,8480,8450,11081
|
|
20231117,131300,2623626670,8480,8460,8480,8460,1348
|
|
20231117,131200,2612222550,8460,8460,8460,8450,256
|
|
20231117,131100,2610057010,8460,8460,8460,8450,4011
|
|
20231117,131000,2576161980,8460,8490,8490,8460,1602
|
|
20231117,130900,2562608930,8480,8470,8480,8470,3
|
|
20231117,130800,2562583510,8470,8470,8470,8470,1
|
|
20231117,130700,2562575040,8460,8480,8480,8460,328
|
|
20231117,130600,2559796880,8490,8470,8490,8470,7
|
|
20231117,130500,2559737550,8460,8470,8470,8460,41
|
|
20231117,130400,2559390660,8470,8480,8480,8460,2566
|
|
20231117,130300,2537673990,8500,8460,8500,8460,114
|
|
20231117,130200,2536709500,8470,8500,8500,8470,204
|
|
20231117,130100,2534981590,8470,8470,8480,8470,1418
|
|
20231117,130000,2522963610,8470,8470,8470,8450,6272
|
|
20231117,125900,2469912980,8470,8480,8480,8470,2879
|
|
20231117,125800,2445527400,8480,8480,8480,8480,29
|
|
20231117,125700,2445281480,8480,8480,8480,8480,348
|
|
20231117,125600,2442330440,8480,8500,8500,8480,102
|
|
20231117,125500,2441465440,8470,8480,8480,8470,312
|
|
20231117,125400,2438821840,8480,8490,8490,8480,406
|
|
20231117,125300,2435378920,8510,8510,8510,8510,70
|
|
20231117,125200,2434783220,8510,8510,8520,8510,101
|
|
20231117,125100,2433923660,8510,8510,8510,8510,6
|
|
20231117,125000,2433872600,8480,8500,8510,8480,2417
|
|
20231117,124900,2413353640,8510,8500,8510,8500,17
|
|
20231117,124800,2413209090,8510,8500,8530,8500,354
|
|
20231117,124700,2410199190,8500,8480,8500,8470,108
|
|
20231117,124600,2409283140,8480,8480,8480,8470,646
|
|
20231117,124500,2403806720,8480,8480,8480,8470,85
|
|
20231117,124400,2403086450,8480,8470,8480,8470,1149
|
|
20231117,124300,2393352410,8470,8480,8480,8470,2007
|
|
20231117,124200,2376351970,8480,8480,8480,8480,186
|
|
20231117,124100,2374774690,8490,8480,8490,8480,830
|
|
20231117,124000,2367736190,8480,8490,8490,8480,115
|
|
20231117,123900,2366760650,8490,8480,8490,8470,131
|
|
20231117,123800,2365649700,8480,8490,8490,8480,2057
|
|
20231117,123700,2348206250,8490,8500,8500,8480,2085
|
|
20231117,123600,2330523140,8490,8500,8500,8490,3033
|
|
20231117,123500,2304757360,8500,8510,8510,8500,950
|
|
20231117,123400,2296681860,8530,8530,8530,8530,0
|
|
20231117,123300,2296681860,8530,8510,8530,8510,114
|
|
20231117,123200,2295711180,8530,8530,8530,8530,0
|
|
20231117,123100,2295711180,8530,8530,8530,8510,613
|
|
20231117,123000,2290484550,8530,8510,8530,8510,113
|
|
20231117,122900,2289522880,8530,8530,8530,8510,528
|
|
20231117,122800,2285028690,8520,8520,8530,8520,35
|
|
20231117,122700,2284730460,8530,8520,8530,8520,22
|
|
20231117,122600,2284542900,8520,8520,8520,8520,201
|
|
20231117,122500,2282830380,8520,8520,8520,8520,6
|
|
20231117,122400,2282779260,8520,8500,8520,8500,21
|
|
20231117,122300,2282600740,8500,8500,8500,8500,222
|
|
20231117,122200,2280713740,8490,8510,8510,8490,88
|
|
20231117,122100,2279965670,8520,8500,8520,8500,35
|
|
20231117,122000,2279667570,8500,8520,8520,8500,623
|
|
20231117,121900,2274362030,8520,8500,8530,8490,281
|
|
20231117,121800,2271973940,8530,8520,8530,8520,37
|
|
20231117,121700,2271658680,8520,8520,8520,8520,1
|
|
20231117,121600,2271650160,8530,8490,8530,8490,1211
|
|
20231117,121500,2261328880,8490,8490,8490,8480,2579
|
|
20231117,121400,2239446540,8500,8500,8500,8490,164
|
|
20231117,121300,2238052560,8500,8530,8530,8500,246
|
|
20231117,121200,2235961530,8500,8530,8530,8500,884
|
|
20231117,121100,2228446650,8510,8510,8530,8510,146
|
|
20231117,121000,2227204110,8510,8510,8510,8510,2
|
|
20231117,120900,2227187090,8490,8500,8500,8490,997
|
|
20231117,120800,2218721050,8500,8500,8500,8500,112
|
|
20231117,120700,2217769050,8500,8510,8510,8500,850
|
|
20231117,120600,2210543050,8530,8530,8530,8510,596
|
|
20231117,120500,2205470650,8510,8500,8530,8500,269
|
|
20231117,120400,2203182760,8500,8500,8510,8500,25
|
|
20231117,120300,2202970250,8500,8500,8500,8500,5
|
|
20231117,120200,2202927750,8500,8500,8510,8500,56
|
|
20231117,120100,2202451740,8500,8510,8510,8500,557
|
|
20231117,120000,2197717200,8510,8510,8510,8510,29
|
|
20231117,115900,2197470410,8510,8510,8510,8510,140
|
|
20231117,115800,2196279010,8510,8520,8520,8510,357
|
|
20231117,115700,2193240200,8510,8510,8510,8510,250
|
|
20231117,115600,2191112700,8520,8520,8520,8500,633
|
|
20231117,115500,2185731540,8520,8510,8520,8510,7
|
|
20231117,115400,2185671910,8500,8500,8500,8500,0
|
|
20231117,115300,2185671910,8500,8500,8500,8500,743
|
|
20231117,115200,2179356410,8500,8510,8520,8500,2259
|
|
20231117,115100,2160154860,8510,8510,8520,8510,1285
|
|
20231117,115000,2149218690,8520,8510,8520,8510,127
|
|
20231117,114900,2148136910,8520,8500,8520,8500,703
|
|
20231117,114800,2142149370,8520,8520,8520,8520,10
|
|
20231117,114700,2142064170,8500,8500,8500,8500,394
|
|
20231117,114600,2138715170,8500,8500,8500,8500,168
|
|
20231117,114500,2137287170,8500,8520,8520,8500,3628
|
|
20231117,114400,2106432220,8520,8530,8530,8520,480
|
|
20231117,114300,2102341460,8530,8530,8530,8530,464
|
|
20231117,114200,2098383540,8530,8540,8540,8530,1047
|
|
20231117,114100,2089452420,8540,8550,8550,8540,1548
|
|
20231117,114000,2076231960,8550,8550,8550,8550,82
|
|
20231117,113900,2075530860,8550,8550,8550,8540,24
|
|
20231117,113800,2075325770,8550,8550,8550,8550,13
|
|
20231117,113700,2075214620,8530,8540,8540,8530,86
|
|
20231117,113600,2074480640,8530,8530,8530,8530,26
|
|
20231117,113500,2074258860,8520,8510,8530,8510,265
|
|
20231117,113400,2072002580,8510,8510,8530,8500,527
|
|
20231117,113300,2067517090,8530,8500,8530,8500,114
|
|
20231117,113200,2066547470,8500,8500,8510,8500,11413
|
|
20231117,113100,1969536780,8500,8510,8530,8500,690
|
|
20231117,113000,1963671160,8500,8530,8530,8500,4002
|
|
20231117,112900,1929645780,8530,8530,8530,8530,56
|
|
20231117,112800,1929168100,8530,8520,8530,8510,573
|
|
20231117,112700,1924290930,8530,8540,8540,8530,87
|
|
20231117,112600,1923548810,8540,8540,8540,8510,2285
|
|
20231117,112500,1904084370,8540,8540,8550,8540,117
|
|
20231117,112400,1903084550,8550,8550,8550,8550,74
|
|
20231117,112300,1902451850,8540,8540,8540,8540,79
|
|
20231117,112200,1901777190,8540,8520,8540,8510,379
|
|
20231117,112100,1898549730,8520,8530,8530,8520,26
|
|
20231117,112000,1898328200,8520,8530,8530,8520,426
|
|
20231117,111900,1894698180,8530,8530,8550,8530,577
|
|
20231117,111800,1889776350,8530,8530,8530,8530,17
|
|
20231117,111700,1889631340,8520,8550,8550,8520,17
|
|
20231117,111600,1889486350,8550,8550,8550,8550,15
|
|
20231117,111500,1889358100,8560,8510,8560,8500,728
|
|
20231117,111400,1883165130,8510,8540,8540,8510,11488
|
|
20231117,111300,1785301580,8540,8550,8560,8540,891
|
|
20231117,111200,1777691180,8550,8540,8550,8540,223
|
|
20231117,111100,1775785030,8550,8560,8560,8550,290
|
|
20231117,111000,1773302680,8560,8560,8560,8560,511
|
|
20231117,110900,1768928520,8560,8560,8560,8560,10
|
|
20231117,110800,1768842920,8560,8560,8560,8560,2
|
|
20231117,110700,1768825800,8550,8550,8560,8540,2761
|
|
20231117,110600,1745241830,8560,8550,8560,8550,507
|
|
20231117,110500,1740906970,8550,8550,8550,8550,4305
|
|
20231117,110400,1704099220,8550,8570,8570,8550,1655
|
|
20231117,110300,1689934270,8560,8560,8570,8560,442
|
|
20231117,110200,1686150740,8560,8560,8560,8560,1206
|
|
20231117,110100,1675827380,8570,8570,8570,8570,414
|
|
20231117,110000,1672279400,8570,8570,8570,8570,467
|
|
20231117,105900,1668277210,8560,8570,8570,8560,476
|
|
20231117,105800,1664201200,8570,8570,8570,8570,111
|
|
20231117,105700,1663249930,8570,8570,8570,8560,127
|
|
20231117,105600,1662161890,8570,8570,8570,8570,90
|
|
20231117,105500,1661390590,8570,8570,8570,8570,134
|
|
20231117,105400,1660242210,8600,8590,8600,8590,12
|
|
20231117,105300,1660139120,8590,8590,8590,8590,4
|
|
20231117,105200,1660104760,8560,8590,8590,8560,242
|
|
20231117,105100,1658030620,8570,8560,8590,8550,427
|
|
20231117,105000,1654376570,8560,8550,8560,8550,48
|
|
20231117,104900,1653966020,8550,8570,8570,8550,2093
|
|
20231117,104800,1636065590,8600,8600,8600,8600,60
|
|
20231117,104700,1635549590,8600,8600,8600,8600,1
|
|
20231117,104600,1635540990,8600,8600,8600,8600,22
|
|
20231117,104500,1635351790,8600,8560,8600,8560,136
|
|
20231117,104400,1634187590,8600,8560,8600,8560,158
|
|
20231117,104300,1632835070,8560,8610,8610,8560,369
|
|
20231117,104200,1629670360,8610,8610,8610,8610,0
|
|
20231117,104100,1629670360,8610,8560,8610,8560,1012
|
|
20231117,104000,1620999380,8560,8600,8600,8550,213
|
|
20231117,103900,1619168110,8550,8560,8600,8550,1552
|
|
20231117,103800,1605846190,8560,8560,8560,8560,1
|
|
20231117,103700,1605837630,8540,8540,8540,8540,0
|
|
20231117,103600,1605837630,8540,8560,8560,8540,586
|
|
20231117,103500,1600826830,8570,8580,8580,8550,248
|
|
20231117,103400,1598705700,8580,8580,8580,8580,79
|
|
20231117,103300,1598027880,8580,8550,8580,8550,267
|
|
20231117,103200,1595744070,8550,8580,8580,8550,864
|
|
20231117,103100,1588356840,8550,8550,8560,8550,362
|
|
20231117,103000,1585260540,8550,8540,8550,8540,2719
|
|
20231117,102900,1562029780,8540,8560,8560,8540,3178
|
|
20231117,102800,1534870850,8560,8550,8560,8550,544
|
|
20231117,102700,1530216540,8550,8560,8560,8550,1787
|
|
20231117,102600,1514932300,8560,8570,8570,8560,559
|
|
20231117,102500,1510144260,8580,8550,8580,8550,1291
|
|
20231117,102400,1499100480,8550,8570,8570,8550,4297
|
|
20231117,102300,1462328300,8570,8580,8580,8570,150
|
|
20231117,102200,1461041800,8580,8580,8580,8580,451
|
|
20231117,102100,1457172220,8580,8590,8590,8580,765
|
|
20231117,102000,1450607670,8600,8590,8600,8590,229
|
|
20231117,101900,1448640310,8580,8580,8580,8580,81
|
|
20231117,101800,1447945330,8580,8600,8600,8580,85
|
|
20231117,101700,1447214730,8580,8600,8610,8580,3980
|
|
20231117,101600,1413050510,8610,8610,8610,8600,815
|
|
20231117,101500,1406040750,8610,8610,8610,8610,127
|
|
20231117,101400,1404947280,8610,8610,8610,8610,73
|
|
20231117,101300,1404318750,8620,8610,8620,8610,222
|
|
20231117,101200,1402407320,8610,8620,8620,8610,79
|
|
20231117,101100,1401726390,8590,8600,8620,8590,177
|
|
20231117,101000,1400204170,8600,8600,8600,8600,204
|
|
20231117,100900,1398449770,8590,8610,8610,8590,1160
|
|
20231117,100800,1388472220,8610,8620,8630,8610,1990
|
|
20231117,100700,1371327460,8620,8630,8630,8620,156
|
|
20231117,100600,1369981980,8620,8630,8630,8620,2315
|
|
20231117,100500,1350016560,8620,8630,8630,8620,244
|
|
20231117,100400,1347912010,8630,8610,8630,8610,527
|
|
20231117,100300,1343370200,8610,8610,8610,8610,133
|
|
20231117,100200,1342225070,8600,8610,8610,8600,1127
|
|
20231117,100100,1332530930,8610,8610,8610,8610,345
|
|
20231117,100000,1329560480,8610,8600,8610,8600,20
|
|
20231117,095900,1329388290,8600,8600,8600,8600,71
|
|
20231117,095800,1328777690,8600,8620,8620,8590,360
|
|
20231117,095700,1325682630,8600,8600,8600,8580,2834
|
|
20231117,095600,1301333350,8600,8620,8620,8600,899
|
|
20231117,095500,1293595090,8630,8630,8630,8630,229
|
|
20231117,095400,1291618820,8630,8600,8630,8590,1839
|
|
20231117,095300,1275798180,8600,8620,8620,8590,5914
|
|
20231117,095200,1224930870,8610,8630,8630,8610,2428
|
|
20231117,095100,1203996610,8630,8630,8630,8630,1023
|
|
20231117,095000,1195168120,8630,8630,8640,8630,477
|
|
20231117,094900,1191050870,8630,8640,8640,8620,3336
|
|
20231117,094800,1162266510,8640,8640,8640,8630,2073
|
|
20231117,094700,1144376350,8640,8630,8640,8630,792
|
|
20231117,094600,1137535130,8640,8640,8640,8620,1042
|
|
20231117,094500,1128536650,8640,8670,8690,8640,774
|
|
20231117,094400,1121834190,8670,8670,8690,8670,1658
|
|
20231117,094300,1107456610,8670,8650,8680,8650,2168
|
|
20231117,094200,1088689490,8650,8670,8680,8650,1605
|
|
20231117,094100,1074784430,8680,8690,8700,8660,1501
|
|
20231117,094000,1061755300,8690,8690,8700,8680,2771
|
|
20231117,093900,1037677730,8690,8650,8690,8610,6477
|
|
20231117,093800,981727370,8650,8640,8660,8620,2917
|
|
20231117,093700,956513070,8630,8600,8630,8600,723
|
|
20231117,093600,950285050,8590,8590,8600,8580,1209
|
|
20231117,093500,939894920,8590,8600,8600,8580,646
|
|
20231117,093400,934341170,8590,8580,8600,8570,1790
|
|
20231117,093300,918994230,8570,8570,8570,8560,670
|
|
20231117,093200,913252630,8570,8600,8600,8570,1511
|
|
20231117,093100,900299790,8590,8570,8590,8560,1056
|
|
20231117,093000,891257510,8570,8550,8570,8540,3143
|
|
20231117,092900,864359320,8560,8570,8570,8540,1164
|
|
20231117,092800,854403990,8570,8560,8580,8540,812
|
|
20231117,092700,847456700,8580,8570,8580,8570,118
|
|
20231117,092600,846444370,8580,8560,8600,8520,8714
|
|
20231117,092500,772038340,8580,8570,8600,8550,1490
|
|
20231117,092400,759280060,8570,8590,8590,8570,699
|
|
20231117,092300,753286980,8590,8580,8590,8580,398
|
|
20231117,092200,749868210,8590,8590,8590,8580,155
|
|
20231117,092100,748537140,8590,8600,8600,8590,6649
|
|
20231117,092000,691421250,8580,8620,8620,8550,4113
|
|
20231117,091900,656179150,8620,8610,8620,8600,172
|
|
20231117,091800,654697340,8620,8590,8620,8560,1411
|
|
20231117,091700,642595600,8610,8620,8620,8590,931
|
|
20231117,091600,634584340,8620,8600,8620,8600,1613
|
|
20231117,091500,620710820,8600,8620,8620,8600,5577
|
|
20231117,091400,572715830,8610,8620,8620,8610,920
|
|
20231117,091300,564789210,8620,8620,8620,8610,463
|
|
20231117,091200,560799550,8610,8620,8630,8610,1869
|
|
20231117,091100,544688690,8640,8680,8680,8620,4031
|
|
20231117,091000,509846400,8680,8700,8710,8660,6763
|
|
20231117,090900,451124930,8700,8710,8720,8700,3248
|
|
20231117,090800,422845420,8710,8720,8720,8680,4311
|
|
20231117,090700,385352720,8720,8700,8730,8690,4751
|
|
20231117,090600,344008820,8690,8670,8710,8670,3329
|
|
20231117,090500,315075380,8670,8630,8670,8630,2600
|
|
20231117,090400,292583900,8640,8650,8650,8600,1986
|
|
20231117,090300,275432670,8650,8650,8650,8610,4307
|
|
20231117,090200,238237820,8650,8650,8650,8610,4203
|
|
20231117,090100,201971610,8650,8620,8660,8620,4364
|
|
20231117,090000,164311700,8620,8540,8640,8540,18363
|