623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,192000,1623971410,5600,5600,5600,5600,4105
|
|
20231107,191900,1623971410,5600,5600,5600,5600,0
|
|
20231107,191800,1623971410,5600,5600,5600,5600,0
|
|
20231107,191700,1623971410,5600,5600,5600,5600,0
|
|
20231107,191600,1623971410,5600,5600,5600,5600,0
|
|
20231107,191500,1623971410,5600,5600,5600,5600,0
|
|
20231107,191400,1623971410,5600,5600,5600,5600,0
|
|
20231107,191300,1623971410,5600,5600,5600,5600,0
|
|
20231107,191200,1623971410,5600,5600,5600,5600,0
|
|
20231107,191100,1623971410,5600,5600,5600,5600,0
|
|
20231107,191000,1623971410,5600,5600,5600,5600,0
|
|
20231107,190900,1623971410,5600,5600,5600,5600,0
|
|
20231107,190800,1623971410,5600,5600,5600,5600,0
|
|
20231107,190700,1623971410,5600,5600,5600,5600,0
|
|
20231107,190600,1623971410,5600,5600,5600,5600,0
|
|
20231107,190500,1623971410,5600,5600,5600,5600,0
|
|
20231107,190400,1623971410,5600,5600,5600,5600,0
|
|
20231107,190300,1623971410,5600,5600,5600,5600,0
|
|
20231107,190200,1623971410,5600,5600,5600,5600,0
|
|
20231107,190100,1623971410,5600,5600,5600,5600,0
|
|
20231107,190000,1623971410,5600,5600,5600,5600,0
|
|
20231107,185900,1623971410,5600,5600,5600,5600,0
|
|
20231107,185800,1623971410,5600,5600,5600,5600,0
|
|
20231107,185700,1623971410,5600,5600,5600,5600,0
|
|
20231107,185600,1623971410,5600,5600,5600,5600,0
|
|
20231107,185500,1623971410,5600,5600,5600,5600,0
|
|
20231107,185400,1623971410,5600,5600,5600,5600,0
|
|
20231107,185300,1623971410,5600,5600,5600,5600,0
|
|
20231107,185200,1623971410,5600,5600,5600,5600,0
|
|
20231107,185100,1623971410,5600,5600,5600,5600,0
|
|
20231107,185000,1623971410,5600,5600,5600,5600,4105
|
|
20231107,184900,1623971410,5600,5600,5600,5600,0
|
|
20231107,184800,1623971410,5600,5600,5600,5600,0
|
|
20231107,184700,1623971410,5600,5600,5600,5600,0
|
|
20231107,184600,1623971410,5600,5600,5600,5600,0
|
|
20231107,184500,1623971410,5600,5600,5600,5600,0
|
|
20231107,184400,1623971410,5600,5600,5600,5600,0
|
|
20231107,184300,1623971410,5600,5600,5600,5600,0
|
|
20231107,184200,1623971410,5600,5600,5600,5600,0
|
|
20231107,184100,1623971410,5600,5600,5600,5600,0
|
|
20231107,184000,1623971410,5600,5600,5600,5600,0
|
|
20231107,183900,1623971410,5600,5600,5600,5600,0
|
|
20231107,183800,1623971410,5600,5600,5600,5600,0
|
|
20231107,183700,1623971410,5600,5600,5600,5600,0
|
|
20231107,183600,1623971410,5600,5600,5600,5600,0
|
|
20231107,183500,1623971410,5600,5600,5600,5600,0
|
|
20231107,183400,1623971410,5600,5600,5600,5600,0
|
|
20231107,183300,1623971410,5600,5600,5600,5600,0
|
|
20231107,183200,1623971410,5600,5600,5600,5600,0
|
|
20231107,183100,1623971410,5600,5600,5600,5600,0
|
|
20231107,183000,1623971410,5600,5600,5600,5600,0
|
|
20231107,182900,1623971410,5600,5600,5600,5600,0
|
|
20231107,182800,1623971410,5600,5600,5600,5600,0
|
|
20231107,182700,1623971410,5600,5600,5600,5600,0
|
|
20231107,182600,1623971410,5600,5600,5600,5600,0
|
|
20231107,182500,1623971410,5600,5600,5600,5600,0
|
|
20231107,182400,1623971410,5600,5600,5600,5600,0
|
|
20231107,182300,1623971410,5600,5600,5600,5600,0
|
|
20231107,182200,1623971410,5600,5600,5600,5600,0
|
|
20231107,182100,1623971410,5600,5600,5600,5600,0
|
|
20231107,182000,1623971410,5600,5600,5600,5600,4105
|
|
20231107,181900,1623971410,5600,5600,5600,5600,0
|
|
20231107,181800,1623971410,5600,5600,5600,5600,0
|
|
20231107,181700,1623971410,5600,5600,5600,5600,0
|
|
20231107,181600,1623971410,5600,5600,5600,5600,0
|
|
20231107,181500,1623971410,5600,5600,5600,5600,0
|
|
20231107,181400,1623971410,5600,5600,5600,5600,0
|
|
20231107,181300,1623971410,5600,5600,5600,5600,0
|
|
20231107,181200,1623971410,5600,5600,5600,5600,0
|
|
20231107,181100,1623971410,5600,5600,5600,5600,0
|
|
20231107,181000,1623971410,5600,5600,5600,5600,0
|
|
20231107,180900,1623971410,5600,5600,5600,5600,0
|
|
20231107,180800,1623971410,5600,5600,5600,5600,0
|
|
20231107,180700,1623971410,5600,5600,5600,5600,0
|
|
20231107,180600,1623971410,5600,5600,5600,5600,0
|
|
20231107,180500,1623971410,5600,5600,5600,5600,0
|
|
20231107,180400,1623971410,5600,5600,5600,5600,0
|
|
20231107,180300,1623971410,5600,5600,5600,5600,0
|
|
20231107,180200,1623971410,5600,5600,5600,5600,0
|
|
20231107,180100,1623971410,5600,5600,5600,5600,0
|
|
20231107,180000,1623971410,5600,5600,5600,5600,0
|
|
20231107,175900,1623971410,5600,5600,5600,5600,0
|
|
20231107,175800,1623971410,5600,5600,5600,5600,0
|
|
20231107,175700,1623971410,5600,5600,5600,5600,0
|
|
20231107,175600,1623971410,5600,5600,5600,5600,0
|
|
20231107,175500,1623971410,5600,5600,5600,5600,0
|
|
20231107,175400,1623971410,5600,5600,5600,5600,0
|
|
20231107,175300,1623971410,5600,5600,5600,5600,0
|
|
20231107,175200,1623971410,5600,5600,5600,5600,0
|
|
20231107,175100,1623971410,5600,5600,5600,5600,0
|
|
20231107,175000,1623971410,5600,5600,5600,5600,4105
|
|
20231107,174900,1623971410,5600,5600,5600,5600,0
|
|
20231107,174800,1623971410,5600,5600,5600,5600,0
|
|
20231107,174700,1623971410,5600,5600,5600,5600,0
|
|
20231107,174600,1623971410,5600,5600,5600,5600,0
|
|
20231107,174500,1623971410,5600,5600,5600,5600,0
|
|
20231107,174400,1623971410,5600,5600,5600,5600,0
|
|
20231107,174300,1623971410,5600,5600,5600,5600,0
|
|
20231107,174200,1623971410,5600,5600,5600,5600,0
|
|
20231107,174100,1623971410,5600,5600,5600,5600,0
|
|
20231107,174000,1623971410,5600,5600,5600,5600,0
|
|
20231107,173900,1623971410,5600,5600,5600,5600,0
|
|
20231107,173800,1623971410,5600,5600,5600,5600,0
|
|
20231107,173700,1623971410,5600,5600,5600,5600,0
|
|
20231107,173600,1623971410,5600,5600,5600,5600,0
|
|
20231107,173500,1623971410,5600,5600,5600,5600,0
|
|
20231107,173400,1623971410,5600,5600,5600,5600,0
|
|
20231107,173300,1623971410,5600,5600,5600,5600,0
|
|
20231107,173200,1623971410,5600,5600,5600,5600,0
|
|
20231107,173100,1623971410,5600,5600,5600,5600,0
|
|
20231107,173000,1623971410,5600,5600,5600,5600,0
|
|
20231107,172900,1623971410,5600,5600,5600,5600,0
|
|
20231107,172800,1623971410,5600,5600,5600,5600,0
|
|
20231107,172700,1623971410,5600,5600,5600,5600,0
|
|
20231107,172600,1623971410,5600,5600,5600,5600,0
|
|
20231107,172500,1623971410,5600,5600,5600,5600,0
|
|
20231107,172400,1623971410,5600,5600,5600,5600,0
|
|
20231107,172300,1623971410,5600,5600,5600,5600,0
|
|
20231107,172200,1623971410,5600,5600,5600,5600,0
|
|
20231107,172100,1623971410,5600,5600,5600,5600,0
|
|
20231107,172000,1623971410,5600,5600,5600,5600,4105
|
|
20231107,171900,1623971410,5600,5600,5600,5600,0
|
|
20231107,171800,1623971410,5600,5600,5600,5600,0
|
|
20231107,171700,1623971410,5600,5600,5600,5600,0
|
|
20231107,171600,1623971410,5600,5600,5600,5600,0
|
|
20231107,171500,1623971410,5600,5600,5600,5600,0
|
|
20231107,171400,1623971410,5600,5600,5600,5600,0
|
|
20231107,171300,1623971410,5600,5600,5600,5600,0
|
|
20231107,171200,1623971410,5600,5600,5600,5600,0
|
|
20231107,171100,1623971410,5600,5600,5600,5600,0
|
|
20231107,171000,1623971410,5600,5600,5600,5600,0
|
|
20231107,170900,1623971410,5600,5600,5600,5600,0
|
|
20231107,170800,1623971410,5600,5600,5600,5600,0
|
|
20231107,170700,1623971410,5600,5600,5600,5600,0
|
|
20231107,170600,1623971410,5600,5600,5600,5600,0
|
|
20231107,170500,1623971410,5600,5600,5600,5600,0
|
|
20231107,170400,1623971410,5600,5600,5600,5600,0
|
|
20231107,170300,1623971410,5600,5600,5600,5600,0
|
|
20231107,170200,1623971410,5600,5600,5600,5600,0
|
|
20231107,170100,1623971410,5600,5600,5600,5600,0
|
|
20231107,170000,1623971410,5600,5600,5600,5600,0
|
|
20231107,165900,1623971410,5600,5600,5600,5600,0
|
|
20231107,165800,1623971410,5600,5600,5600,5600,0
|
|
20231107,165700,1623971410,5600,5600,5600,5600,0
|
|
20231107,165600,1623971410,5600,5600,5600,5600,0
|
|
20231107,165500,1623971410,5600,5600,5600,5600,0
|
|
20231107,165400,1623971410,5600,5600,5600,5600,0
|
|
20231107,165300,1623971410,5600,5600,5600,5600,0
|
|
20231107,165200,1623971410,5600,5600,5600,5600,0
|
|
20231107,165100,1623971410,5600,5600,5600,5600,0
|
|
20231107,165000,1623971410,5600,5600,5600,5600,4105
|
|
20231107,164900,1623971410,5600,5600,5600,5600,0
|
|
20231107,164800,1623971410,5600,5600,5600,5600,0
|
|
20231107,164700,1623971410,5600,5600,5600,5600,0
|
|
20231107,164600,1623971410,5600,5600,5600,5600,0
|
|
20231107,164500,1623971410,5600,5600,5600,5600,0
|
|
20231107,164400,1623971410,5600,5600,5600,5600,0
|
|
20231107,164300,1623971410,5600,5600,5600,5600,0
|
|
20231107,164200,1623971410,5600,5600,5600,5600,0
|
|
20231107,164100,1623971410,5600,5600,5600,5600,0
|
|
20231107,164000,1623971410,5600,5600,5600,5600,0
|
|
20231107,163900,1623971410,5600,5600,5600,5600,0
|
|
20231107,163800,1623971410,5600,5600,5600,5600,0
|
|
20231107,163700,1623971410,5600,5600,5600,5600,0
|
|
20231107,163600,1623971410,5600,5600,5600,5600,0
|
|
20231107,163500,1623971410,5600,5600,5600,5600,0
|
|
20231107,163400,1623971410,5600,5600,5600,5600,0
|
|
20231107,163300,1623971410,5600,5600,5600,5600,0
|
|
20231107,163200,1623971410,5600,5600,5600,5600,0
|
|
20231107,163100,1623971410,5600,5600,5600,5600,0
|
|
20231107,163000,1623971410,5600,5600,5600,5600,0
|
|
20231107,162900,1623971410,5600,5600,5600,5600,0
|
|
20231107,162800,1623971410,5600,5600,5600,5600,0
|
|
20231107,162700,1623971410,5600,5600,5600,5600,0
|
|
20231107,162600,1623971410,5600,5600,5600,5600,0
|
|
20231107,162500,1623971410,5600,5600,5600,5600,0
|
|
20231107,162400,1623971410,5600,5600,5600,5600,0
|
|
20231107,162300,1623971410,5600,5600,5600,5600,0
|
|
20231107,162200,1623971410,5600,5600,5600,5600,0
|
|
20231107,162100,1623971410,5600,5600,5600,5600,0
|
|
20231107,162000,1623971410,5600,5600,5600,5600,4105
|
|
20231107,161900,1623971410,5600,5600,5600,5600,0
|
|
20231107,161800,1623971410,5600,5600,5600,5600,0
|
|
20231107,161700,1623971410,5600,5600,5600,5600,0
|
|
20231107,161600,1623971410,5600,5600,5600,5600,0
|
|
20231107,161500,1623971410,5600,5600,5600,5600,0
|
|
20231107,161400,1623971410,5600,5600,5600,5600,0
|
|
20231107,161300,1623971410,5600,5600,5600,5600,0
|
|
20231107,161200,1623971410,5600,5600,5600,5600,0
|
|
20231107,161100,1623971410,5600,5600,5600,5600,0
|
|
20231107,161000,1623971410,5600,5600,5600,5600,0
|
|
20231107,160900,1623971410,5600,5600,5600,5600,0
|
|
20231107,160800,1623971410,5600,5600,5600,5600,0
|
|
20231107,160700,1623971410,5600,5600,5600,5600,0
|
|
20231107,160600,1623971410,5600,5600,5600,5600,0
|
|
20231107,160500,1623971410,5600,5600,5600,5600,0
|
|
20231107,160400,1623971410,5600,5600,5600,5600,0
|
|
20231107,160300,1623971410,5600,5600,5600,5600,0
|
|
20231107,160200,1623971410,5600,5600,5600,5600,0
|
|
20231107,160100,1623971410,5600,5600,5600,5600,0
|
|
20231107,160000,1623971410,5600,5600,5600,5600,0
|
|
20231107,155900,1623971410,5600,5600,5600,5600,0
|
|
20231107,155800,1623971410,5600,5600,5600,5600,0
|
|
20231107,155700,1623971410,5600,5600,5600,5600,0
|
|
20231107,155600,1623971410,5600,5600,5600,5600,0
|
|
20231107,155500,1623971410,5600,5600,5600,5600,0
|
|
20231107,155400,1623971410,5600,5600,5600,5600,0
|
|
20231107,155300,1623971410,5600,5600,5600,5600,0
|
|
20231107,155200,1623971410,5600,5600,5600,5600,0
|
|
20231107,155100,1623971410,5600,5600,5600,5600,0
|
|
20231107,155000,1623971410,5600,5600,5600,5600,4105
|
|
20231107,154900,1623971410,5600,5600,5600,5600,0
|
|
20231107,154800,1623971410,5600,5600,5600,5600,0
|
|
20231107,154700,1623971410,5600,5600,5600,5600,0
|
|
20231107,154600,1623971410,5600,5600,5600,5600,0
|
|
20231107,154500,1623971410,5600,5600,5600,5600,0
|
|
20231107,154400,1623971410,5600,5600,5600,5600,0
|
|
20231107,154300,1623971410,5600,5600,5600,5600,0
|
|
20231107,154200,1623971410,5600,5600,5600,5600,0
|
|
20231107,154100,1623971410,5600,5600,5600,5600,0
|
|
20231107,154000,1623971410,5600,5600,5600,5600,0
|
|
20231107,153900,1623971410,5600,5600,5600,5600,0
|
|
20231107,153800,1623971410,5600,5600,5600,5600,0
|
|
20231107,153700,1623971410,5600,5600,5600,5600,0
|
|
20231107,153600,1623971410,5600,5600,5600,5600,0
|
|
20231107,153500,1623971410,5600,5600,5600,5600,0
|
|
20231107,153400,1623971410,5600,5600,5600,5600,0
|
|
20231107,153300,1623971410,5600,5600,5600,5600,0
|
|
20231107,153200,1623971410,5600,5600,5600,5600,0
|
|
20231107,153100,1623971410,5600,5600,5600,5600,0
|
|
20231107,153000,1623971410,5600,5600,5600,5600,4105
|
|
20231107,152900,1600983410,5600,5600,5600,5600,0
|
|
20231107,152800,1600983410,5600,5600,5600,5600,0
|
|
20231107,152700,1600983410,5600,5600,5600,5600,0
|
|
20231107,152600,1600983410,5600,5600,5600,5600,0
|
|
20231107,152500,1600983410,5600,5600,5600,5600,0
|
|
20231107,152400,1600983410,5600,5600,5600,5600,0
|
|
20231107,152300,1600983410,5600,5600,5600,5600,0
|
|
20231107,152200,1600983410,5600,5600,5600,5600,0
|
|
20231107,152100,1600983410,5600,5600,5600,5600,0
|
|
20231107,152000,1600983410,5600,5600,5600,5600,0
|
|
20231107,151900,1600983410,5600,5590,5600,5590,1595
|
|
20231107,151800,1592066970,5600,5590,5620,5590,622
|
|
20231107,151700,1588578560,5620,5600,5620,5590,1019
|
|
20231107,151600,1582871930,5600,5620,5620,5600,190
|
|
20231107,151500,1581806230,5620,5620,5620,5620,210
|
|
20231107,151400,1580626030,5620,5610,5620,5610,29
|
|
20231107,151300,1580463330,5600,5600,5610,5600,527
|
|
20231107,151200,1577512120,5610,5610,5610,5610,1
|
|
20231107,151100,1577506510,5620,5620,5620,5620,10
|
|
20231107,151000,1577450310,5620,5620,5620,5620,0
|
|
20231107,150900,1577450310,5620,5620,5620,5620,87
|
|
20231107,150800,1576961370,5620,5620,5630,5620,506
|
|
20231107,150700,1574117340,5600,5600,5610,5590,1377
|
|
20231107,150600,1566403570,5600,5600,5600,5600,1636
|
|
20231107,150500,1557241970,5600,5550,5600,5550,8389
|
|
20231107,150400,1510335230,5550,5550,5550,5550,3
|
|
20231107,150300,1510318580,5550,5550,5550,5550,10
|
|
20231107,150200,1510263080,5550,5550,5550,5550,3
|
|
20231107,150100,1510246430,5560,5570,5570,5560,10
|
|
20231107,150000,1510190820,5570,5570,5580,5570,109
|
|
20231107,145900,1509582650,5580,5570,5580,5570,319
|
|
20231107,145800,1507805050,5570,5570,5570,5570,221
|
|
20231107,145700,1506574080,5570,5570,5570,5570,113
|
|
20231107,145600,1505944670,5570,5570,5570,5570,83
|
|
20231107,145500,1505482360,5570,5570,5570,5570,142
|
|
20231107,145400,1504691420,5570,5570,5570,5560,200
|
|
20231107,145300,1503577430,5570,5570,5570,5570,126
|
|
20231107,145200,1502875610,5570,5550,5570,5550,751
|
|
20231107,145100,1498699280,5560,5560,5560,5560,333
|
|
20231107,145000,1496847800,5560,5550,5560,5550,517
|
|
20231107,144900,1493974530,5550,5550,5550,5550,309
|
|
20231107,144800,1492259580,5520,5520,5520,5520,0
|
|
20231107,144700,1492259580,5520,5520,5520,5520,0
|
|
20231107,144600,1492259580,5520,5520,5520,5520,221
|
|
20231107,144500,1491039660,5510,5510,5510,5510,0
|
|
20231107,144400,1491039660,5510,5510,5510,5510,0
|
|
20231107,144300,1491039660,5510,5530,5530,5510,5310
|
|
20231107,144200,1461719210,5530,5530,5530,5530,24
|
|
20231107,144100,1461586490,5530,5530,5530,5530,150
|
|
20231107,144000,1460756990,5530,5530,5530,5530,5
|
|
20231107,143900,1460729340,5560,5550,5560,5550,2122
|
|
20231107,143800,1448952080,5540,5540,5540,5540,6
|
|
20231107,143700,1448918840,5540,5530,5540,5530,638
|
|
20231107,143600,1445384700,5530,5530,5530,5530,60
|
|
20231107,143500,1445052900,5530,5520,5530,5520,402
|
|
20231107,143400,1442829860,5520,5520,5520,5520,30
|
|
20231107,143300,1442664260,5520,5520,5520,5520,0
|
|
20231107,143200,1442664260,5520,5520,5520,5520,0
|
|
20231107,143100,1442664260,5520,5520,5520,5520,95
|
|
20231107,143000,1442139860,5520,5520,5520,5520,2009
|
|
20231107,142900,1431050180,5520,5520,5520,5520,63
|
|
20231107,142800,1430702420,5520,5520,5520,5520,100
|
|
20231107,142700,1430150420,5520,5520,5520,5520,10
|
|
20231107,142600,1430095220,5530,5530,5530,5530,0
|
|
20231107,142500,1430095220,5530,5530,5530,5530,770
|
|
20231107,142400,1425837120,5530,5540,5540,5530,24
|
|
20231107,142300,1425704300,5540,5540,5540,5540,14
|
|
20231107,142200,1425626740,5540,5540,5540,5540,1
|
|
20231107,142100,1425621200,5540,5550,5550,5540,52
|
|
20231107,142000,1425332850,5550,5550,5550,5550,0
|
|
20231107,141900,1425332850,5550,5550,5550,5550,0
|
|
20231107,141800,1425332850,5550,5550,5550,5550,10
|
|
20231107,141700,1425277350,5530,5530,5530,5530,0
|
|
20231107,141600,1425277350,5530,5530,5530,5530,20
|
|
20231107,141500,1425166750,5540,5550,5550,5540,6
|
|
20231107,141400,1425133460,5530,5530,5530,5530,0
|
|
20231107,141300,1425133460,5530,5530,5530,5530,3
|
|
20231107,141200,1425116870,5530,5530,5530,5530,0
|
|
20231107,141100,1425116870,5530,5530,5530,5530,0
|
|
20231107,141000,1425116870,5530,5530,5530,5530,242
|
|
20231107,140900,1423778610,5540,5550,5550,5540,20
|
|
20231107,140800,1423667660,5560,5550,5560,5550,2000
|
|
20231107,140700,1412556780,5550,5540,5550,5540,799
|
|
20231107,140600,1408124180,5540,5530,5540,5530,507
|
|
20231107,140500,1405315440,5540,5540,5540,5540,0
|
|
20231107,140400,1405315440,5540,5540,5540,5540,1
|
|
20231107,140300,1405309900,5520,5530,5530,5520,120
|
|
20231107,140200,1404646970,5540,5540,5540,5540,30
|
|
20231107,140100,1404480770,5540,5540,5550,5540,298
|
|
20231107,140000,1402829840,5540,5540,5540,5540,500
|
|
20231107,135900,1400059840,5540,5520,5540,5520,947
|
|
20231107,135800,1394817440,5510,5510,5510,5510,62
|
|
20231107,135700,1394475820,5520,5520,5520,5520,0
|
|
20231107,135600,1394475820,5520,5520,5520,5520,180
|
|
20231107,135500,1393482220,5530,5520,5530,5520,24
|
|
20231107,135400,1393349730,5520,5520,5520,5520,1
|
|
20231107,135300,1393344210,5520,5520,5520,5520,77
|
|
20231107,135200,1392919170,5530,5520,5530,5520,30
|
|
20231107,135100,1392753560,5520,5520,5520,5520,58
|
|
20231107,135000,1392433400,5520,5520,5520,5520,9
|
|
20231107,134900,1392383720,5520,5520,5520,5520,15
|
|
20231107,134800,1392300920,5520,5520,5520,5520,480
|
|
20231107,134700,1389651320,5520,5500,5530,5490,5735
|
|
20231107,134600,1358006110,5500,5490,5500,5490,5891
|
|
20231107,134500,1325614460,5480,5490,5490,5480,212
|
|
20231107,134400,1324452650,5480,5480,5480,5480,402
|
|
20231107,134300,1322249690,5480,5480,5480,5480,0
|
|
20231107,134200,1322249690,5480,5480,5480,5480,0
|
|
20231107,134100,1322249690,5480,5480,5480,5480,13
|
|
20231107,134000,1322178450,5490,5490,5490,5490,1
|
|
20231107,133900,1322172960,5490,5470,5490,5470,389
|
|
20231107,133800,1320043490,5470,5480,5490,5470,225
|
|
20231107,133700,1318809300,5470,5470,5470,5470,0
|
|
20231107,133600,1318809300,5470,5480,5480,5470,312
|
|
20231107,133500,1317100550,5490,5490,5490,5490,0
|
|
20231107,133400,1317100550,5490,5490,5490,5490,25
|
|
20231107,133300,1316963300,5480,5480,5480,5480,0
|
|
20231107,133200,1316963300,5480,5490,5490,5480,65
|
|
20231107,133100,1316607090,5490,5490,5490,5490,924
|
|
20231107,133000,1311534330,5490,5490,5490,5490,14
|
|
20231107,132900,1311457470,5490,5490,5490,5490,105
|
|
20231107,132800,1310881020,5490,5480,5490,5480,181
|
|
20231107,132700,1309889130,5480,5480,5480,5480,227
|
|
20231107,132600,1308645170,5480,5480,5480,5480,101
|
|
20231107,132500,1308091690,5490,5490,5490,5490,0
|
|
20231107,132400,1308091690,5490,5490,5490,5490,1
|
|
20231107,132300,1308086200,5470,5480,5480,5470,134
|
|
20231107,132200,1307352220,5480,5480,5490,5480,950
|
|
20231107,132100,1302145860,5490,5490,5490,5490,3
|
|
20231107,132000,1302129390,5490,5490,5490,5490,78
|
|
20231107,131900,1301701170,5480,5480,5480,5480,180
|
|
20231107,131800,1300714770,5480,5480,5480,5480,20
|
|
20231107,131700,1300605170,5470,5470,5470,5470,0
|
|
20231107,131600,1300605170,5470,5480,5480,5470,203
|
|
20231107,131500,1299493180,5490,5480,5490,5480,601
|
|
20231107,131400,1296198300,5480,5490,5490,5480,102
|
|
20231107,131300,1295639320,5470,5470,5470,5470,0
|
|
20231107,131200,1295639320,5470,5500,5500,5470,144
|
|
20231107,131100,1294850800,5480,5480,5480,5480,60
|
|
20231107,131000,1294522000,5500,5510,5510,5480,252
|
|
20231107,130900,1293140960,5510,5490,5510,5490,4
|
|
20231107,130800,1293118980,5490,5490,5490,5490,101
|
|
20231107,130700,1292564490,5500,5500,5500,5500,1701
|
|
20231107,130600,1283208990,5500,5500,5500,5500,1
|
|
20231107,130500,1283203490,5500,5490,5500,5490,143
|
|
20231107,130400,1282417530,5510,5480,5510,5480,8
|
|
20231107,130300,1282373480,5490,5510,5510,5490,360
|
|
20231107,130200,1280393080,5490,5490,5490,5490,100
|
|
20231107,130100,1279844080,5490,5500,5500,5490,376
|
|
20231107,130000,1277779620,5500,5490,5500,5490,966
|
|
20231107,125900,1272470890,5490,5480,5490,5480,685
|
|
20231107,125800,1268710350,5490,5480,5490,5480,28
|
|
20231107,125700,1268556770,5480,5480,5480,5480,18
|
|
20231107,125600,1268458130,5490,5470,5490,5470,36
|
|
20231107,125500,1268261190,5460,5460,5460,5460,0
|
|
20231107,125400,1268261190,5460,5470,5470,5460,121
|
|
20231107,125300,1267600420,5470,5470,5470,5470,10
|
|
20231107,125200,1267545720,5480,5480,5480,5480,0
|
|
20231107,125100,1267545720,5480,5480,5480,5480,63
|
|
20231107,125000,1267200480,5480,5480,5490,5480,82
|
|
20231107,124900,1266751080,5480,5470,5480,5470,400
|
|
20231107,124800,1264559390,5480,5480,5480,5480,0
|
|
20231107,124700,1264559390,5480,5480,5480,5480,10
|
|
20231107,124600,1264504590,5480,5480,5480,5480,51
|
|
20231107,124500,1264225110,5480,5440,5480,5440,33
|
|
20231107,124400,1264045510,5440,5450,5460,5440,803
|
|
20231107,124300,1259675230,5450,5480,5480,5450,21
|
|
20231107,124200,1259560180,5480,5480,5480,5480,0
|
|
20231107,124100,1259560180,5480,5480,5480,5480,1
|
|
20231107,124000,1259554700,5480,5480,5480,5480,1
|
|
20231107,123900,1259549220,5450,5460,5460,5450,396
|
|
20231107,123800,1257390990,5480,5480,5480,5480,0
|
|
20231107,123700,1257390990,5480,5470,5480,5460,537
|
|
20231107,123600,1254458710,5470,5460,5470,5460,632
|
|
20231107,123500,1251007970,5460,5460,5460,5460,66
|
|
20231107,123400,1250647610,5470,5470,5470,5470,0
|
|
20231107,123300,1250647610,5470,5460,5470,5460,189
|
|
20231107,123200,1249615620,5450,5450,5450,5450,0
|
|
20231107,123100,1249615620,5450,5450,5450,5450,0
|
|
20231107,123000,1249615620,5450,5450,5450,5450,3
|
|
20231107,122900,1249599270,5440,5450,5450,5440,102
|
|
20231107,122800,1249044210,5460,5460,5460,5460,1
|
|
20231107,122700,1249038750,5450,5450,5460,5450,172
|
|
20231107,122600,1248100960,5450,5450,5450,5450,45
|
|
20231107,122500,1247855710,5450,5440,5450,5440,867
|
|
20231107,122400,1243136580,5440,5440,5440,5440,29
|
|
20231107,122300,1242978820,5440,5440,5440,5440,272
|
|
20231107,122200,1241499140,5430,5440,5440,5430,408
|
|
20231107,122100,1239279990,5450,5450,5450,5450,1612
|
|
20231107,122000,1230494590,5450,5450,5450,5450,332
|
|
20231107,121900,1228685190,5450,5450,5450,5450,2
|
|
20231107,121800,1228674290,5440,5450,5460,5440,1031
|
|
20231107,121700,1223065070,5450,5440,5450,5440,380
|
|
20231107,121600,1220994190,5440,5450,5450,5440,209
|
|
20231107,121500,1219857140,5450,5470,5470,5450,3091
|
|
20231107,121400,1203010750,5470,5470,5470,5470,52
|
|
20231107,121300,1202726310,5450,5450,5450,5450,100
|
|
20231107,121200,1202181310,5460,5450,5460,5450,600
|
|
20231107,121100,1198910310,5450,5460,5460,5450,2454
|
|
20231107,121000,1185514770,5470,5470,5470,5460,535
|
|
20231107,120900,1182591620,5480,5480,5480,5480,2
|
|
20231107,120800,1182580660,5470,5470,5470,5470,0
|
|
20231107,120700,1182580660,5470,5460,5470,5460,202
|
|
20231107,120600,1181475740,5470,5460,5470,5460,904
|
|
20231107,120500,1176533450,5460,5460,5460,5450,117
|
|
20231107,120400,1175894680,5460,5460,5460,5460,79
|
|
20231107,120300,1175463340,5470,5470,5470,5470,1020
|
|
20231107,120200,1169883940,5460,5460,5460,5460,2096
|
|
20231107,120100,1158439780,5460,5480,5480,5460,871
|
|
20231107,120000,1153672100,5480,5470,5480,5470,82
|
|
20231107,115900,1153223360,5470,5470,5480,5470,1131
|
|
20231107,115800,1147036770,5480,5470,5480,5470,109
|
|
20231107,115700,1146439850,5480,5500,5500,5480,98
|
|
20231107,115600,1145902590,5500,5500,5500,5500,130
|
|
20231107,115500,1145187590,5480,5480,5510,5480,56
|
|
20231107,115400,1144879760,5490,5490,5490,5490,0
|
|
20231107,115300,1144879760,5490,5500,5500,5490,495
|
|
20231107,115200,1142158910,5500,5500,5500,5500,0
|
|
20231107,115100,1142158910,5500,5500,5500,5500,1000
|
|
20231107,115000,1136658910,5480,5480,5480,5480,42
|
|
20231107,114900,1136428750,5480,5480,5480,5480,0
|
|
20231107,114800,1136428750,5480,5490,5500,5480,9005
|
|
20231107,114700,1086998370,5510,5510,5510,5510,254
|
|
20231107,114600,1085598830,5500,5500,5500,5500,11
|
|
20231107,114500,1085538330,5490,5490,5490,5490,10
|
|
20231107,114400,1085483430,5510,5510,5510,5490,161
|
|
20231107,114300,1084598900,5490,5490,5490,5490,0
|
|
20231107,114200,1084598900,5490,5500,5500,5490,63
|
|
20231107,114100,1084252530,5500,5500,5500,5500,1
|
|
20231107,114000,1084247030,5500,5500,5520,5480,1206
|
|
20231107,113900,1077603370,5500,5480,5500,5480,358
|
|
20231107,113800,1075635810,5480,5500,5500,5480,530
|
|
20231107,113700,1072730140,5480,5480,5480,5480,0
|
|
20231107,113600,1072730140,5480,5490,5490,5480,311
|
|
20231107,113500,1071025700,5490,5500,5500,5490,130
|
|
20231107,113400,1070311980,5500,5500,5500,5500,21
|
|
20231107,113300,1070196480,5500,5500,5500,5500,27
|
|
20231107,113200,1070047980,5500,5500,5500,5500,433
|
|
20231107,113100,1067666480,5520,5520,5520,5520,60
|
|
20231107,113000,1067335280,5530,5530,5530,5530,4
|
|
20231107,112900,1067313160,5530,5510,5530,5500,78
|
|
20231107,112800,1066883720,5520,5520,5520,5520,142
|
|
20231107,112700,1066099880,5520,5490,5520,5480,302
|
|
20231107,112600,1064442290,5490,5490,5490,5490,161
|
|
20231107,112500,1063558400,5490,5500,5500,5490,599
|
|
20231107,112400,1060266230,5480,5490,5490,5480,266
|
|
20231107,112300,1058806550,5480,5480,5480,5480,30
|
|
20231107,112200,1058642150,5480,5480,5480,5480,100
|
|
20231107,112100,1058094150,5480,5490,5500,5480,2257
|
|
20231107,112000,1045724410,5490,5500,5500,5490,972
|
|
20231107,111900,1040386990,5500,5490,5500,5490,231
|
|
20231107,111800,1039118760,5500,5500,5500,5490,35
|
|
20231107,111700,1038926350,5500,5530,5530,5500,390
|
|
20231107,111600,1036781290,5530,5530,5530,5490,107
|
|
20231107,111500,1036192280,5530,5500,5530,5490,1473
|
|
20231107,111400,1028101580,5540,5510,5540,5500,4591
|
|
20231107,111300,1002846040,5510,5530,5560,5510,4249
|
|
20231107,111200,979418600,5530,5550,5550,5530,614
|
|
20231107,111100,976019180,5560,5560,5560,5530,33559
|
|
20231107,111000,789800100,5570,5560,5570,5560,1049
|
|
20231107,110900,783966300,5560,5560,5560,5560,1241
|
|
20231107,110800,777066340,5550,5570,5570,5550,787
|
|
20231107,110700,772690640,5570,5560,5570,5550,512
|
|
20231107,110600,769845690,5560,5560,5560,5560,6044
|
|
20231107,110500,736241050,5590,5590,5590,5560,951
|
|
20231107,110400,730938270,5590,5590,5590,5580,43
|
|
20231107,110300,730698050,5580,5570,5580,5570,303
|
|
20231107,110200,729007340,5570,5580,5580,5570,465
|
|
20231107,110100,726417280,5570,5570,5570,5570,0
|
|
20231107,110000,726417280,5570,5560,5570,5560,129
|
|
20231107,105900,725698770,5570,5580,5580,5570,2240
|
|
20231107,105800,713221470,5590,5590,5590,5590,15
|
|
20231107,105700,713137620,5590,5570,5590,5570,502
|
|
20231107,105600,710332440,5570,5570,5570,5570,0
|
|
20231107,105500,710332440,5570,5580,5580,5570,273
|
|
20231107,105400,708811630,5580,5580,5580,5580,188
|
|
20231107,105300,707762590,5570,5570,5590,5570,578
|
|
20231107,105200,704543010,5580,5580,5580,5580,1281
|
|
20231107,105100,697395030,5600,5600,5600,5600,0
|
|
20231107,105000,697395030,5600,5600,5600,5600,20
|
|
20231107,104900,697283030,5600,5600,5600,5600,56
|
|
20231107,104800,696969430,5600,5590,5600,5590,706
|
|
20231107,104700,693020830,5590,5610,5610,5590,63
|
|
20231107,104600,692668600,5590,5590,5590,5590,850
|
|
20231107,104500,687917100,5600,5600,5600,5600,24
|
|
20231107,104400,687782700,5600,5590,5600,5590,203
|
|
20231107,104300,686645950,5600,5590,5600,5590,477
|
|
20231107,104200,683979490,5590,5590,5590,5590,30
|
|
20231107,104100,683811790,5570,5570,5570,5570,3
|
|
20231107,104000,683795080,5590,5570,5590,5570,1297
|
|
20231107,103900,676565420,5570,5570,5580,5570,356
|
|
20231107,103800,674581610,5570,5580,5580,5570,2450
|
|
20231107,103700,660929810,5580,5580,5580,5580,382
|
|
20231107,103600,658798250,5580,5580,5580,5580,1279
|
|
20231107,103500,651661430,5590,5580,5590,5580,50
|
|
20231107,103400,651382230,5590,5590,5590,5590,0
|
|
20231107,103300,651382230,5590,5580,5590,5580,331
|
|
20231107,103200,649534990,5580,5590,5590,5580,22
|
|
20231107,103100,649412220,5590,5600,5600,5590,76
|
|
20231107,103000,648986900,5600,5590,5600,5590,28
|
|
20231107,102900,648830370,5600,5600,5610,5600,87
|
|
20231107,102800,648343120,5600,5600,5600,5600,0
|
|
20231107,102700,648343120,5600,5600,5600,5600,0
|
|
20231107,102600,648343120,5600,5600,5600,5580,158
|
|
20231107,102500,647459350,5590,5580,5610,5580,106
|
|
20231107,102400,646866840,5580,5580,5580,5580,666
|
|
20231107,102300,643150560,5580,5620,5620,5580,1005
|
|
20231107,102200,637542460,5620,5620,5620,5620,11
|
|
20231107,102100,637480640,5580,5590,5590,5580,4000
|
|
20231107,102000,615147800,5590,5590,5590,5590,332
|
|
20231107,101900,613291920,5590,5590,5590,5590,176
|
|
20231107,101800,612308080,5600,5600,5600,5590,60
|
|
20231107,101700,611972140,5600,5610,5610,5600,497
|
|
20231107,101600,609186920,5610,5610,5610,5610,248
|
|
20231107,101500,607795640,5610,5590,5610,5580,2100
|
|
20231107,101400,596045140,5590,5590,5590,5590,726
|
|
20231107,101300,591986800,5590,5590,5590,5590,1
|
|
20231107,101200,591981210,5600,5590,5600,5590,36
|
|
20231107,101100,591779960,5600,5600,5600,5600,25
|
|
20231107,101000,591639960,5600,5600,5600,5600,30
|
|
20231107,100900,591471960,5600,5590,5600,5570,1954
|
|
20231107,100800,580569780,5590,5600,5600,5580,1771
|
|
20231107,100700,570674880,5600,5600,5600,5600,19
|
|
20231107,100600,570568480,5600,5600,5600,5590,322
|
|
20231107,100500,568768130,5600,5610,5610,5600,949
|
|
20231107,100400,563447880,5620,5620,5620,5620,33
|
|
20231107,100300,563262420,5610,5610,5610,5610,280
|
|
20231107,100200,561691620,5620,5620,5620,5620,30
|
|
20231107,100100,561523020,5600,5600,5600,5600,163
|
|
20231107,100000,560610220,5600,5600,5600,5590,1059
|
|
20231107,095900,554689820,5590,5600,5600,5590,11
|
|
20231107,095800,554628320,5620,5600,5620,5590,214
|
|
20231107,095700,553431540,5590,5610,5610,5590,4101
|
|
20231107,095600,530501510,5620,5620,5620,5620,589
|
|
20231107,095500,527191330,5620,5590,5620,5590,80
|
|
20231107,095400,526743830,5590,5610,5620,5590,2284
|
|
20231107,095300,513955370,5600,5610,5610,5600,67
|
|
20231107,095200,513579950,5600,5610,5610,5600,334
|
|
20231107,095100,511709220,5600,5610,5610,5590,160
|
|
20231107,095000,510812770,5610,5620,5620,5600,750
|
|
20231107,094900,506607120,5620,5600,5620,5590,778
|
|
20231107,094800,502248070,5600,5610,5610,5600,231
|
|
20231107,094700,500954370,5620,5620,5620,5600,2679
|
|
20231107,094600,485944320,5620,5610,5630,5610,112
|
|
20231107,094500,485314910,5600,5610,5610,5600,3167
|
|
20231107,094400,467557800,5610,5610,5640,5610,820
|
|
20231107,094300,462949610,5610,5620,5620,5610,2859
|
|
20231107,094200,446900640,5620,5670,5670,5620,5234
|
|
20231107,094100,417469070,5670,5650,5670,5640,1041
|
|
20231107,094000,411590080,5650,5680,5680,5650,624
|
|
20231107,093900,408062180,5680,5670,5680,5650,659
|
|
20231107,093800,404324460,5670,5670,5670,5630,1175
|
|
20231107,093700,397698720,5650,5680,5680,5650,3989
|
|
20231107,093600,375115940,5710,5680,5710,5670,804
|
|
20231107,093500,370546770,5720,5680,5720,5680,14
|
|
20231107,093400,370467170,5680,5690,5720,5680,1010
|
|
20231107,093300,364727380,5700,5720,5720,5690,29
|
|
20231107,093200,364561890,5690,5730,5730,5690,3
|
|
20231107,093100,364544750,5730,5730,5730,5700,28
|
|
20231107,093000,364385000,5700,5700,5700,5690,1566
|
|
20231107,092900,355460800,5700,5700,5740,5690,1166
|
|
20231107,092800,348811980,5700,5720,5720,5690,3713
|
|
20231107,092700,327646440,5700,5720,5720,5700,1390
|
|
20231107,092600,319715080,5720,5720,5720,5720,51
|
|
20231107,092500,319423360,5710,5720,5750,5710,6917
|
|
20231107,092400,279864180,5720,5740,5740,5720,2492
|
|
20231107,092300,265572520,5740,5740,5740,5740,131
|
|
20231107,092200,264820580,5740,5740,5740,5740,22
|
|
20231107,092100,264694300,5750,5710,5750,5710,1477
|
|
20231107,092000,256248290,5710,5760,5760,5710,2244
|
|
20231107,091900,243382870,5750,5750,5750,5750,172
|
|
20231107,091800,242393870,5740,5740,5740,5740,113
|
|
20231107,091700,241745250,5720,5730,5740,5720,1191
|
|
20231107,091600,234924950,5740,5760,5760,5740,430
|
|
20231107,091500,232455640,5740,5730,5740,5730,99
|
|
20231107,091400,231888070,5720,5730,5730,5720,2688
|
|
20231107,091300,216488350,5730,5740,5750,5730,638
|
|
20231107,091200,212828200,5740,5770,5770,5730,259
|
|
20231107,091100,211341960,5740,5770,5780,5740,300
|
|
20231107,091000,209613250,5770,5800,5800,5770,695
|
|
20231107,090900,205597450,5800,5810,5820,5790,2673
|
|
20231107,090800,190102390,5810,5790,5820,5760,1957
|
|
20231107,090700,178766500,5790,5760,5790,5750,2156
|
|
20231107,090600,166346860,5760,5780,5780,5760,457
|
|
20231107,090500,163713840,5760,5760,5760,5750,911
|
|
20231107,090400,158472620,5790,5790,5800,5720,2024
|
|
20231107,090300,146808150,5790,5740,5810,5740,367
|
|
20231107,090200,144689010,5730,5670,5730,5620,12185
|
|
20231107,090100,75582370,5670,5780,5780,5670,9030
|
|
20231107,090000,23845480,5780,5800,5800,5780,3921
|