623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,192000,2454146320,5610,5610,5610,5610,14962
|
|
20231117,191900,2454146320,5610,5610,5610,5610,0
|
|
20231117,191800,2454146320,5610,5610,5610,5610,0
|
|
20231117,191700,2454146320,5610,5610,5610,5610,0
|
|
20231117,191600,2454146320,5610,5610,5610,5610,0
|
|
20231117,191500,2454146320,5610,5610,5610,5610,0
|
|
20231117,191400,2454146320,5610,5610,5610,5610,0
|
|
20231117,191300,2454146320,5610,5610,5610,5610,0
|
|
20231117,191200,2454146320,5610,5610,5610,5610,0
|
|
20231117,191100,2454146320,5610,5610,5610,5610,0
|
|
20231117,191000,2454146320,5610,5610,5610,5610,0
|
|
20231117,190900,2454146320,5610,5610,5610,5610,0
|
|
20231117,190800,2454146320,5610,5610,5610,5610,0
|
|
20231117,190700,2454146320,5610,5610,5610,5610,0
|
|
20231117,190600,2454146320,5610,5610,5610,5610,0
|
|
20231117,190500,2454146320,5610,5610,5610,5610,0
|
|
20231117,190400,2454146320,5610,5610,5610,5610,0
|
|
20231117,190300,2454146320,5610,5610,5610,5610,0
|
|
20231117,190200,2454146320,5610,5610,5610,5610,0
|
|
20231117,190100,2454146320,5610,5610,5610,5610,0
|
|
20231117,190000,2454146320,5610,5610,5610,5610,0
|
|
20231117,185900,2454146320,5610,5610,5610,5610,0
|
|
20231117,185800,2454146320,5610,5610,5610,5610,0
|
|
20231117,185700,2454146320,5610,5610,5610,5610,0
|
|
20231117,185600,2454146320,5610,5610,5610,5610,0
|
|
20231117,185500,2454146320,5610,5610,5610,5610,0
|
|
20231117,185400,2454146320,5610,5610,5610,5610,0
|
|
20231117,185300,2454146320,5610,5610,5610,5610,0
|
|
20231117,185200,2454146320,5610,5610,5610,5610,0
|
|
20231117,185100,2454146320,5610,5610,5610,5610,0
|
|
20231117,185000,2454146320,5610,5610,5610,5610,14962
|
|
20231117,184900,2454146320,5610,5610,5610,5610,0
|
|
20231117,184800,2454146320,5610,5610,5610,5610,0
|
|
20231117,184700,2454146320,5610,5610,5610,5610,0
|
|
20231117,184600,2454146320,5610,5610,5610,5610,0
|
|
20231117,184500,2454146320,5610,5610,5610,5610,0
|
|
20231117,184400,2454146320,5610,5610,5610,5610,0
|
|
20231117,184300,2454146320,5610,5610,5610,5610,0
|
|
20231117,184200,2454146320,5610,5610,5610,5610,0
|
|
20231117,184100,2454146320,5610,5610,5610,5610,0
|
|
20231117,184000,2454146320,5610,5610,5610,5610,0
|
|
20231117,183900,2454146320,5610,5610,5610,5610,0
|
|
20231117,183800,2454146320,5610,5610,5610,5610,0
|
|
20231117,183700,2454146320,5610,5610,5610,5610,0
|
|
20231117,183600,2454146320,5610,5610,5610,5610,0
|
|
20231117,183500,2454146320,5610,5610,5610,5610,0
|
|
20231117,183400,2454146320,5610,5610,5610,5610,0
|
|
20231117,183300,2454146320,5610,5610,5610,5610,0
|
|
20231117,183200,2454146320,5610,5610,5610,5610,0
|
|
20231117,183100,2454146320,5610,5610,5610,5610,0
|
|
20231117,183000,2454146320,5610,5610,5610,5610,0
|
|
20231117,182900,2454146320,5610,5610,5610,5610,0
|
|
20231117,182800,2454146320,5610,5610,5610,5610,0
|
|
20231117,182700,2454146320,5610,5610,5610,5610,0
|
|
20231117,182600,2454146320,5610,5610,5610,5610,0
|
|
20231117,182500,2454146320,5610,5610,5610,5610,0
|
|
20231117,182400,2454146320,5610,5610,5610,5610,0
|
|
20231117,182300,2454146320,5610,5610,5610,5610,0
|
|
20231117,182200,2454146320,5610,5610,5610,5610,0
|
|
20231117,182100,2454146320,5610,5610,5610,5610,0
|
|
20231117,182000,2454146320,5610,5610,5610,5610,14962
|
|
20231117,181900,2454146320,5610,5610,5610,5610,0
|
|
20231117,181800,2454146320,5610,5610,5610,5610,0
|
|
20231117,181700,2454146320,5610,5610,5610,5610,0
|
|
20231117,181600,2454146320,5610,5610,5610,5610,0
|
|
20231117,181500,2454146320,5610,5610,5610,5610,0
|
|
20231117,181400,2454146320,5610,5610,5610,5610,0
|
|
20231117,181300,2454146320,5610,5610,5610,5610,0
|
|
20231117,181200,2454146320,5610,5610,5610,5610,0
|
|
20231117,181100,2454146320,5610,5610,5610,5610,0
|
|
20231117,181000,2454146320,5610,5610,5610,5610,0
|
|
20231117,180900,2454146320,5610,5610,5610,5610,0
|
|
20231117,180800,2454146320,5610,5610,5610,5610,0
|
|
20231117,180700,2454146320,5610,5610,5610,5610,0
|
|
20231117,180600,2454146320,5610,5610,5610,5610,0
|
|
20231117,180500,2454146320,5610,5610,5610,5610,0
|
|
20231117,180400,2454146320,5610,5610,5610,5610,0
|
|
20231117,180300,2454146320,5610,5610,5610,5610,0
|
|
20231117,180200,2454146320,5610,5610,5610,5610,0
|
|
20231117,180100,2454146320,5610,5610,5610,5610,0
|
|
20231117,180000,2454146320,5610,5610,5610,5610,0
|
|
20231117,175900,2454146320,5610,5610,5610,5610,0
|
|
20231117,175800,2454146320,5610,5610,5610,5610,0
|
|
20231117,175700,2454146320,5610,5610,5610,5610,0
|
|
20231117,175600,2454146320,5610,5610,5610,5610,0
|
|
20231117,175500,2454146320,5610,5610,5610,5610,0
|
|
20231117,175400,2454146320,5610,5610,5610,5610,0
|
|
20231117,175300,2454146320,5610,5610,5610,5610,0
|
|
20231117,175200,2454146320,5610,5610,5610,5610,0
|
|
20231117,175100,2454146320,5610,5610,5610,5610,0
|
|
20231117,175000,2454146320,5610,5610,5610,5610,14962
|
|
20231117,174900,2454146320,5610,5610,5610,5610,0
|
|
20231117,174800,2454146320,5610,5610,5610,5610,0
|
|
20231117,174700,2454146320,5610,5610,5610,5610,0
|
|
20231117,174600,2454146320,5610,5610,5610,5610,0
|
|
20231117,174500,2454146320,5610,5610,5610,5610,0
|
|
20231117,174400,2454146320,5610,5610,5610,5610,0
|
|
20231117,174300,2454146320,5610,5610,5610,5610,0
|
|
20231117,174200,2454146320,5610,5610,5610,5610,0
|
|
20231117,174100,2454146320,5610,5610,5610,5610,0
|
|
20231117,174000,2454146320,5610,5610,5610,5610,0
|
|
20231117,173900,2454146320,5610,5610,5610,5610,0
|
|
20231117,173800,2454146320,5610,5610,5610,5610,0
|
|
20231117,173700,2454146320,5610,5610,5610,5610,0
|
|
20231117,173600,2454146320,5610,5610,5610,5610,0
|
|
20231117,173500,2454146320,5610,5610,5610,5610,0
|
|
20231117,173400,2454146320,5610,5610,5610,5610,0
|
|
20231117,173300,2454146320,5610,5610,5610,5610,0
|
|
20231117,173200,2454146320,5610,5610,5610,5610,0
|
|
20231117,173100,2454146320,5610,5610,5610,5610,0
|
|
20231117,173000,2454146320,5610,5610,5610,5610,0
|
|
20231117,172900,2454146320,5610,5610,5610,5610,0
|
|
20231117,172800,2454146320,5610,5610,5610,5610,0
|
|
20231117,172700,2454146320,5610,5610,5610,5610,0
|
|
20231117,172600,2454146320,5610,5610,5610,5610,0
|
|
20231117,172500,2454146320,5610,5610,5610,5610,0
|
|
20231117,172400,2454146320,5610,5610,5610,5610,0
|
|
20231117,172300,2454146320,5610,5610,5610,5610,0
|
|
20231117,172200,2454146320,5610,5610,5610,5610,0
|
|
20231117,172100,2454146320,5610,5610,5610,5610,0
|
|
20231117,172000,2454146320,5610,5610,5610,5610,14962
|
|
20231117,171900,2454146320,5610,5610,5610,5610,0
|
|
20231117,171800,2454146320,5610,5610,5610,5610,0
|
|
20231117,171700,2454146320,5610,5610,5610,5610,0
|
|
20231117,171600,2454146320,5610,5610,5610,5610,0
|
|
20231117,171500,2454146320,5610,5610,5610,5610,0
|
|
20231117,171400,2454146320,5610,5610,5610,5610,0
|
|
20231117,171300,2454146320,5610,5610,5610,5610,0
|
|
20231117,171200,2454146320,5610,5610,5610,5610,0
|
|
20231117,171100,2454146320,5610,5610,5610,5610,0
|
|
20231117,171000,2454146320,5610,5610,5610,5610,0
|
|
20231117,170900,2454146320,5610,5610,5610,5610,0
|
|
20231117,170800,2454146320,5610,5610,5610,5610,0
|
|
20231117,170700,2454146320,5610,5610,5610,5610,0
|
|
20231117,170600,2454146320,5610,5610,5610,5610,0
|
|
20231117,170500,2454146320,5610,5610,5610,5610,0
|
|
20231117,170400,2454146320,5610,5610,5610,5610,0
|
|
20231117,170300,2454146320,5610,5610,5610,5610,0
|
|
20231117,170200,2454146320,5610,5610,5610,5610,0
|
|
20231117,170100,2454146320,5610,5610,5610,5610,0
|
|
20231117,170000,2454146320,5610,5610,5610,5610,0
|
|
20231117,165900,2454146320,5610,5610,5610,5610,0
|
|
20231117,165800,2454146320,5610,5610,5610,5610,0
|
|
20231117,165700,2454146320,5610,5610,5610,5610,0
|
|
20231117,165600,2454146320,5610,5610,5610,5610,0
|
|
20231117,165500,2454146320,5610,5610,5610,5610,0
|
|
20231117,165400,2454146320,5610,5610,5610,5610,0
|
|
20231117,165300,2454146320,5610,5610,5610,5610,0
|
|
20231117,165200,2454146320,5610,5610,5610,5610,0
|
|
20231117,165100,2454146320,5610,5610,5610,5610,0
|
|
20231117,165000,2454146320,5610,5610,5610,5610,14962
|
|
20231117,164900,2454146320,5610,5610,5610,5610,0
|
|
20231117,164800,2454146320,5610,5610,5610,5610,0
|
|
20231117,164700,2454146320,5610,5610,5610,5610,0
|
|
20231117,164600,2454146320,5610,5610,5610,5610,0
|
|
20231117,164500,2454146320,5610,5610,5610,5610,0
|
|
20231117,164400,2454146320,5610,5610,5610,5610,0
|
|
20231117,164300,2454146320,5610,5610,5610,5610,0
|
|
20231117,164200,2454146320,5610,5610,5610,5610,0
|
|
20231117,164100,2454146320,5610,5610,5610,5610,0
|
|
20231117,164000,2454146320,5610,5610,5610,5610,0
|
|
20231117,163900,2454146320,5610,5610,5610,5610,0
|
|
20231117,163800,2454146320,5610,5610,5610,5610,0
|
|
20231117,163700,2454146320,5610,5610,5610,5610,0
|
|
20231117,163600,2454146320,5610,5610,5610,5610,0
|
|
20231117,163500,2454146320,5610,5610,5610,5610,0
|
|
20231117,163400,2454146320,5610,5610,5610,5610,0
|
|
20231117,163300,2454146320,5610,5610,5610,5610,0
|
|
20231117,163200,2454146320,5610,5610,5610,5610,0
|
|
20231117,163100,2454146320,5610,5610,5610,5610,0
|
|
20231117,163000,2454146320,5610,5610,5610,5610,0
|
|
20231117,162900,2454146320,5610,5610,5610,5610,0
|
|
20231117,162800,2454146320,5610,5610,5610,5610,0
|
|
20231117,162700,2454146320,5610,5610,5610,5610,0
|
|
20231117,162600,2454146320,5610,5610,5610,5610,0
|
|
20231117,162500,2454146320,5610,5610,5610,5610,0
|
|
20231117,162400,2454146320,5610,5610,5610,5610,0
|
|
20231117,162300,2454146320,5610,5610,5610,5610,0
|
|
20231117,162200,2454146320,5610,5610,5610,5610,0
|
|
20231117,162100,2454146320,5610,5610,5610,5610,0
|
|
20231117,162000,2454146320,5610,5610,5610,5610,14962
|
|
20231117,161900,2454146320,5610,5610,5610,5610,0
|
|
20231117,161800,2454146320,5610,5610,5610,5610,0
|
|
20231117,161700,2454146320,5610,5610,5610,5610,0
|
|
20231117,161600,2454146320,5610,5610,5610,5610,0
|
|
20231117,161500,2454146320,5610,5610,5610,5610,0
|
|
20231117,161400,2454146320,5610,5610,5610,5610,0
|
|
20231117,161300,2454146320,5610,5610,5610,5610,0
|
|
20231117,161200,2454146320,5610,5610,5610,5610,0
|
|
20231117,161100,2454146320,5610,5610,5610,5610,0
|
|
20231117,161000,2454146320,5610,5610,5610,5610,0
|
|
20231117,160900,2454146320,5610,5610,5610,5610,0
|
|
20231117,160800,2454146320,5610,5610,5610,5610,0
|
|
20231117,160700,2454146320,5610,5610,5610,5610,0
|
|
20231117,160600,2454146320,5610,5610,5610,5610,0
|
|
20231117,160500,2454146320,5610,5610,5610,5610,0
|
|
20231117,160400,2454146320,5610,5610,5610,5610,0
|
|
20231117,160300,2454146320,5610,5610,5610,5610,0
|
|
20231117,160200,2454146320,5610,5610,5610,5610,0
|
|
20231117,160100,2454146320,5610,5610,5610,5610,0
|
|
20231117,160000,2454146320,5610,5610,5610,5610,0
|
|
20231117,155900,2454146320,5610,5610,5610,5610,0
|
|
20231117,155800,2454146320,5610,5610,5610,5610,0
|
|
20231117,155700,2454146320,5610,5610,5610,5610,0
|
|
20231117,155600,2454146320,5610,5610,5610,5610,0
|
|
20231117,155500,2454146320,5610,5610,5610,5610,0
|
|
20231117,155400,2454146320,5610,5610,5610,5610,0
|
|
20231117,155300,2454146320,5610,5610,5610,5610,0
|
|
20231117,155200,2454146320,5610,5610,5610,5610,0
|
|
20231117,155100,2454146320,5610,5610,5610,5610,0
|
|
20231117,155000,2454146320,5610,5610,5610,5610,14962
|
|
20231117,154900,2454146320,5610,5610,5610,5610,0
|
|
20231117,154800,2454146320,5610,5610,5610,5610,0
|
|
20231117,154700,2454146320,5610,5610,5610,5610,0
|
|
20231117,154600,2454146320,5610,5610,5610,5610,0
|
|
20231117,154500,2454146320,5610,5610,5610,5610,0
|
|
20231117,154400,2454146320,5610,5610,5610,5610,0
|
|
20231117,154300,2454146320,5610,5610,5610,5610,0
|
|
20231117,154200,2454146320,5610,5610,5610,5610,0
|
|
20231117,154100,2454146320,5610,5610,5610,5610,0
|
|
20231117,154000,2454146320,5610,5610,5610,5610,0
|
|
20231117,153900,2454146320,5610,5610,5610,5610,0
|
|
20231117,153800,2454146320,5610,5610,5610,5610,0
|
|
20231117,153700,2454146320,5610,5610,5610,5610,0
|
|
20231117,153600,2454146320,5610,5610,5610,5610,0
|
|
20231117,153500,2454146320,5610,5610,5610,5610,0
|
|
20231117,153400,2454146320,5610,5610,5610,5610,0
|
|
20231117,153300,2454146320,5610,5610,5610,5610,0
|
|
20231117,153200,2454146320,5610,5610,5610,5610,0
|
|
20231117,153100,2454146320,5610,5610,5610,5610,0
|
|
20231117,153000,2454146320,5610,5610,5610,5610,14962
|
|
20231117,152900,2370209500,5640,5640,5640,5640,0
|
|
20231117,152800,2370209500,5640,5640,5640,5640,0
|
|
20231117,152700,2370209500,5640,5640,5640,5640,0
|
|
20231117,152600,2370209500,5640,5640,5640,5640,0
|
|
20231117,152500,2370209500,5640,5640,5640,5640,0
|
|
20231117,152400,2370209500,5640,5640,5640,5640,0
|
|
20231117,152300,2370209500,5640,5640,5640,5640,0
|
|
20231117,152200,2370209500,5640,5640,5640,5640,0
|
|
20231117,152100,2370209500,5640,5640,5640,5640,0
|
|
20231117,152000,2370209500,5640,5640,5640,5640,0
|
|
20231117,151900,2370209500,5640,5620,5640,5610,4405
|
|
20231117,151800,2345399440,5640,5630,5640,5630,515
|
|
20231117,151700,2342496280,5640,5640,5640,5640,769
|
|
20231117,151600,2338159120,5630,5620,5630,5620,845
|
|
20231117,151500,2333402950,5620,5610,5620,5610,158
|
|
20231117,151400,2332515490,5610,5610,5610,5610,28
|
|
20231117,151300,2332358410,5610,5600,5610,5600,1109
|
|
20231117,151200,2326138010,5600,5610,5620,5600,1663
|
|
20231117,151100,2316811380,5610,5620,5620,5600,840
|
|
20231117,151000,2312091030,5620,5620,5630,5620,210
|
|
20231117,150900,2310910810,5610,5620,5620,5600,3602
|
|
20231117,150800,2290729760,5630,5620,5630,5610,960
|
|
20231117,150700,2285335050,5620,5620,5620,5610,146
|
|
20231117,150600,2284515920,5610,5600,5610,5600,692
|
|
20231117,150500,2280640460,5610,5610,5610,5610,40
|
|
20231117,150400,2280416060,5630,5610,5630,5610,29
|
|
20231117,150300,2280253350,5630,5600,5630,5600,1134
|
|
20231117,150200,2273883020,5610,5600,5620,5600,17
|
|
20231117,150100,2273787790,5620,5620,5620,5600,576
|
|
20231117,150000,2270561030,5620,5620,5620,5620,0
|
|
20231117,145900,2270561030,5620,5620,5620,5620,300
|
|
20231117,145800,2268875030,5620,5620,5620,5610,54
|
|
20231117,145700,2268572060,5610,5630,5630,5600,4527
|
|
20231117,145600,2243216670,5630,5630,5630,5610,7180
|
|
20231117,145500,2202858790,5630,5640,5640,5630,95
|
|
20231117,145400,2202323930,5650,5640,5650,5640,161
|
|
20231117,145300,2201415880,5640,5640,5640,5640,116
|
|
20231117,145200,2200761640,5650,5650,5650,5630,896
|
|
20231117,145100,2195699440,5650,5640,5650,5640,25
|
|
20231117,145000,2195558430,5640,5640,5640,5640,301
|
|
20231117,144900,2193860790,5640,5650,5650,5640,19
|
|
20231117,144800,2193753530,5650,5650,5650,5650,35
|
|
20231117,144700,2193555780,5650,5640,5650,5640,1010
|
|
20231117,144600,2187851600,5640,5640,5640,5640,8
|
|
20231117,144500,2187806480,5640,5640,5640,5640,22
|
|
20231117,144400,2187682400,5640,5630,5640,5620,1953
|
|
20231117,144300,2176695590,5640,5620,5640,5620,495
|
|
20231117,144200,2173913190,5640,5630,5640,5620,200
|
|
20231117,144100,2172788120,5620,5630,5630,5620,183
|
|
20231117,144000,2171757850,5640,5640,5640,5640,1
|
|
20231117,143900,2171752210,5620,5630,5630,5620,4800
|
|
20231117,143800,2144746210,5630,5630,5630,5630,10
|
|
20231117,143700,2144689910,5610,5610,5610,5610,601
|
|
20231117,143600,2141318300,5610,5620,5620,5610,1088
|
|
20231117,143500,2135213330,5620,5630,5630,5620,245
|
|
20231117,143400,2133835040,5630,5630,5630,5630,555
|
|
20231117,143300,2130710390,5630,5630,5630,5630,84
|
|
20231117,143200,2130237470,5630,5620,5630,5610,317
|
|
20231117,143100,2128458180,5630,5610,5630,5610,347
|
|
20231117,143000,2126506970,5630,5620,5630,5610,5265
|
|
20231117,142900,2096955530,5620,5620,5630,5620,554
|
|
20231117,142800,2093838490,5620,5630,5630,5620,653
|
|
20231117,142700,2090168610,5630,5640,5640,5630,85
|
|
20231117,142600,2089690010,5640,5640,5640,5630,249
|
|
20231117,142500,2088287910,5640,5640,5640,5630,161
|
|
20231117,142400,2087381370,5640,5650,5650,5640,54
|
|
20231117,142300,2087076790,5650,5630,5650,5630,160
|
|
20231117,142200,2086175850,5630,5640,5640,5630,836
|
|
20231117,142100,2081467810,5630,5640,5640,5630,679
|
|
20231117,142000,2077638330,5640,5640,5640,5640,30
|
|
20231117,141900,2077469130,5630,5650,5650,5630,741
|
|
20231117,141800,2073295100,5630,5650,5650,5630,408
|
|
20231117,141700,2070998040,5630,5640,5640,5630,84
|
|
20231117,141600,2070525070,5650,5650,5650,5650,6
|
|
20231117,141500,2070491170,5650,5620,5650,5610,312
|
|
20231117,141400,2068735380,5650,5620,5650,5610,2561
|
|
20231117,141300,2054347780,5620,5650,5650,5620,12929
|
|
20231117,141200,1981395400,5650,5660,5660,5650,33
|
|
20231117,141100,1981208940,5660,5660,5660,5650,389
|
|
20231117,141000,1979008500,5670,5660,5670,5660,32
|
|
20231117,140900,1978827370,5660,5660,5660,5660,108
|
|
20231117,140800,1978216090,5650,5660,5660,5650,468
|
|
20231117,140700,1975571230,5660,5660,5660,5660,773
|
|
20231117,140600,1971196050,5660,5660,5660,5660,185
|
|
20231117,140500,1970148950,5660,5660,5660,5660,300
|
|
20231117,140400,1968450950,5670,5670,5670,5670,51
|
|
20231117,140300,1968161780,5660,5660,5660,5660,0
|
|
20231117,140200,1968161780,5660,5660,5660,5660,394
|
|
20231117,140100,1965931740,5660,5670,5670,5660,278
|
|
20231117,140000,1964357510,5670,5660,5670,5660,280
|
|
20231117,135900,1962772210,5660,5660,5660,5660,341
|
|
20231117,135800,1960842150,5670,5670,5670,5670,55
|
|
20231117,135700,1960530300,5670,5670,5670,5670,100
|
|
20231117,135600,1959963300,5670,5670,5670,5670,33
|
|
20231117,135500,1959776190,5670,5670,5670,5670,135
|
|
20231117,135400,1959010740,5680,5680,5680,5680,5
|
|
20231117,135300,1958982340,5680,5680,5680,5680,1
|
|
20231117,135200,1958976660,5680,5670,5680,5660,987
|
|
20231117,135100,1953390010,5670,5670,5670,5670,0
|
|
20231117,135000,1953390010,5670,5660,5680,5650,741
|
|
20231117,134900,1949198520,5650,5660,5660,5650,6501
|
|
20231117,134800,1912447720,5680,5680,5680,5680,0
|
|
20231117,134700,1912447720,5680,5680,5680,5680,0
|
|
20231117,134600,1912447720,5680,5680,5680,5680,3
|
|
20231117,134500,1912430680,5680,5680,5680,5680,500
|
|
20231117,134400,1909590680,5680,5660,5680,5660,738
|
|
20231117,134300,1905413520,5660,5670,5670,5660,100
|
|
20231117,134200,1904847490,5660,5670,5670,5660,62
|
|
20231117,134100,1904496270,5670,5670,5670,5670,100
|
|
20231117,134000,1903929270,5670,5670,5670,5670,21
|
|
20231117,133900,1903810200,5680,5680,5680,5680,11
|
|
20231117,133800,1903747720,5670,5670,5670,5670,105
|
|
20231117,133700,1903152370,5670,5670,5670,5660,976
|
|
20231117,133600,1897627860,5670,5670,5670,5670,70
|
|
20231117,133500,1897230960,5680,5680,5680,5680,10
|
|
20231117,133400,1897174160,5680,5690,5690,5680,27
|
|
20231117,133300,1897020700,5700,5700,5700,5700,877
|
|
20231117,133200,1892021800,5700,5700,5700,5700,10
|
|
20231117,133100,1891964800,5700,5680,5700,5670,47
|
|
20231117,133000,1891698270,5670,5690,5690,5670,1800
|
|
20231117,132900,1881470960,5690,5680,5690,5680,196
|
|
20231117,132800,1880356430,5680,5680,5680,5680,11
|
|
20231117,132700,1880293950,5680,5680,5680,5680,352
|
|
20231117,132600,1878294590,5680,5680,5680,5680,0
|
|
20231117,132500,1878294590,5680,5680,5680,5680,300
|
|
20231117,132400,1876590590,5690,5690,5690,5690,0
|
|
20231117,132300,1876590590,5690,5700,5700,5690,207
|
|
20231117,132200,1875411690,5700,5690,5700,5690,57
|
|
20231117,132100,1875087350,5700,5690,5700,5690,3
|
|
20231117,132000,1875070270,5700,5690,5700,5690,407
|
|
20231117,131900,1872750400,5690,5680,5690,5680,54
|
|
20231117,131800,1872443170,5690,5680,5690,5680,300
|
|
20231117,131700,1870738980,5680,5690,5690,5680,128
|
|
20231117,131600,1870011770,5690,5690,5690,5690,0
|
|
20231117,131500,1870011770,5690,5690,5690,5690,287
|
|
20231117,131400,1868378740,5690,5690,5690,5690,40
|
|
20231117,131300,1868151140,5710,5710,5710,5710,100
|
|
20231117,131200,1867580140,5710,5710,5710,5710,3
|
|
20231117,131100,1867563010,5680,5690,5690,5680,2000
|
|
20231117,131000,1856197040,5720,5720,5720,5690,880
|
|
20231117,130900,1851172680,5720,5720,5720,5720,30
|
|
20231117,130800,1851001080,5720,5700,5720,5700,2035
|
|
20231117,130700,1839370700,5710,5700,5710,5700,1001
|
|
20231117,130600,1833664990,5700,5690,5700,5690,366
|
|
20231117,130500,1831578890,5720,5680,5720,5680,3310
|
|
20231117,130400,1812681960,5680,5680,5680,5680,1
|
|
20231117,130300,1812676280,5670,5670,5680,5670,886
|
|
20231117,130200,1807651360,5670,5670,5670,5660,282
|
|
20231117,130100,1806053780,5670,5660,5670,5660,258
|
|
20231117,130000,1804591930,5670,5670,5670,5670,23
|
|
20231117,125900,1804461520,5680,5670,5680,5670,57
|
|
20231117,125800,1804137770,5680,5670,5680,5670,117
|
|
20231117,125700,1803474370,5670,5670,5670,5670,70
|
|
20231117,125600,1803077470,5670,5670,5670,5660,95
|
|
20231117,125500,1802538830,5670,5660,5670,5660,725
|
|
20231117,125400,1798433200,5660,5660,5660,5650,2022
|
|
20231117,125300,1786994330,5650,5660,5660,5650,492
|
|
20231117,125200,1784213620,5680,5670,5680,5670,2
|
|
20231117,125100,1784202270,5680,5670,5680,5670,53
|
|
20231117,125000,1783901730,5670,5660,5670,5650,2001
|
|
20231117,124900,1772595010,5670,5660,5670,5660,518
|
|
20231117,124800,1769658030,5660,5660,5660,5650,1146
|
|
20231117,124700,1763182490,5680,5660,5680,5660,15
|
|
20231117,124600,1763097530,5660,5650,5670,5650,702
|
|
20231117,124500,1759129570,5670,5680,5680,5650,724
|
|
20231117,124400,1755035470,5680,5670,5680,5640,3112
|
|
20231117,124300,1737459450,5670,5660,5670,5660,123
|
|
20231117,124200,1736763230,5660,5660,5670,5650,3584
|
|
20231117,124100,1716492780,5670,5670,5680,5670,225
|
|
20231117,124000,1715215340,5680,5700,5700,5660,1916
|
|
20231117,123900,1704344880,5700,5680,5700,5680,42
|
|
20231117,123800,1704106190,5680,5690,5690,5680,1744
|
|
20231117,123700,1694200260,5710,5710,5710,5690,605
|
|
20231117,123600,1690757750,5680,5690,5700,5680,9621
|
|
20231117,123500,1636009290,5690,5700,5700,5690,276
|
|
20231117,123400,1634438220,5710,5710,5710,5710,0
|
|
20231117,123300,1634438220,5710,5710,5710,5700,26
|
|
20231117,123200,1634289990,5720,5720,5720,5720,0
|
|
20231117,123100,1634289990,5720,5710,5720,5710,5
|
|
20231117,123000,1634261430,5690,5720,5720,5690,372
|
|
20231117,122900,1632144680,5690,5720,5720,5690,3619
|
|
20231117,122800,1611551780,5720,5700,5720,5700,39
|
|
20231117,122700,1611329050,5720,5700,5720,5700,5
|
|
20231117,122600,1611300530,5700,5710,5720,5700,133
|
|
20231117,122500,1610542290,5710,5700,5710,5700,106
|
|
20231117,122400,1609938080,5700,5700,5700,5700,300
|
|
20231117,122300,1608228080,5700,5700,5700,5690,132
|
|
20231117,122200,1607475890,5700,5700,5710,5700,655
|
|
20231117,122100,1603742380,5700,5690,5700,5690,803
|
|
20231117,122000,1599171290,5710,5710,5710,5710,0
|
|
20231117,121900,1599171290,5710,5690,5710,5690,232
|
|
20231117,121800,1597851190,5700,5690,5700,5690,868
|
|
20231117,121700,1592912260,5700,5700,5700,5700,116
|
|
20231117,121600,1592251060,5720,5720,5720,5720,0
|
|
20231117,121500,1592251060,5720,5710,5720,5710,32
|
|
20231117,121400,1592068330,5700,5700,5720,5700,319
|
|
20231117,121300,1590249660,5700,5700,5720,5690,318
|
|
20231117,121200,1588439950,5700,5710,5720,5700,1017
|
|
20231117,121100,1582642400,5700,5700,5720,5700,104
|
|
20231117,121000,1582049330,5700,5710,5710,5700,10
|
|
20231117,120900,1581992320,5720,5710,5720,5710,105
|
|
20231117,120800,1581392740,5720,5700,5720,5700,48
|
|
20231117,120700,1581119050,5720,5700,5720,5700,201
|
|
20231117,120600,1579973330,5720,5720,5720,5720,100
|
|
20231117,120500,1579401330,5720,5720,5720,5720,0
|
|
20231117,120400,1579401330,5720,5720,5720,5720,0
|
|
20231117,120300,1579401330,5720,5700,5720,5700,724
|
|
20231117,120200,1575274490,5700,5700,5700,5700,2343
|
|
20231117,120100,1561919390,5720,5710,5720,5700,895
|
|
20231117,120000,1556817770,5720,5710,5720,5700,3904
|
|
20231117,115900,1534542400,5720,5720,5720,5710,233
|
|
20231117,115800,1533209650,5730,5720,5730,5720,215
|
|
20231117,115700,1531979840,5730,5720,5730,5720,4
|
|
20231117,115600,1531956940,5720,5720,5730,5720,242
|
|
20231117,115500,1530572690,5730,5720,5730,5720,25
|
|
20231117,115400,1530429670,5730,5720,5730,5720,832
|
|
20231117,115300,1525662630,5720,5730,5730,5720,330
|
|
20231117,115200,1523772030,5740,5730,5740,5720,849
|
|
20231117,115100,1518915630,5730,5730,5730,5730,1
|
|
20231117,115000,1518909900,5740,5730,5740,5730,409
|
|
20231117,114900,1516562520,5740,5740,5740,5730,52
|
|
20231117,114800,1516264540,5720,5740,5740,5710,1124
|
|
20231117,114700,1509827190,5740,5740,5740,5740,25
|
|
20231117,114600,1509683690,5740,5730,5740,5730,13
|
|
20231117,114500,1509609170,5740,5720,5740,5720,152
|
|
20231117,114400,1508739710,5740,5740,5740,5740,0
|
|
20231117,114300,1508739710,5740,5720,5740,5720,359
|
|
20231117,114200,1506684900,5720,5720,5720,5710,1645
|
|
20231117,114100,1497276730,5710,5700,5720,5700,3733
|
|
20231117,114000,1475991100,5710,5710,5720,5710,6
|
|
20231117,113900,1475956830,5700,5720,5720,5700,392
|
|
20231117,113800,1473718690,5720,5720,5720,5720,0
|
|
20231117,113700,1473718690,5720,5720,5720,5720,0
|
|
20231117,113600,1473718690,5720,5710,5720,5710,161
|
|
20231117,113500,1472798360,5720,5720,5720,5720,2
|
|
20231117,113400,1472786920,5710,5710,5720,5710,123
|
|
20231117,113300,1472084580,5710,5710,5720,5710,47
|
|
20231117,113200,1471816200,5710,5710,5710,5710,310
|
|
20231117,113100,1470046100,5710,5710,5720,5710,90
|
|
20231117,113000,1469532190,5710,5710,5710,5710,1448
|
|
20231117,112900,1461264110,5720,5720,5720,5720,20
|
|
20231117,112800,1461149710,5730,5720,5730,5720,12
|
|
20231117,112700,1461081060,5730,5730,5730,5730,10
|
|
20231117,112600,1461023760,5730,5720,5730,5710,135
|
|
20231117,112500,1460251790,5740,5740,5740,5740,0
|
|
20231117,112400,1460251790,5740,5720,5740,5710,902
|
|
20231117,112300,1455101020,5740,5740,5740,5740,448
|
|
20231117,112200,1452529500,5740,5720,5740,5720,103
|
|
20231117,112100,1451940320,5740,5720,5740,5710,205
|
|
20231117,112000,1450766340,5740,5740,5740,5740,0
|
|
20231117,111900,1450766340,5740,5700,5740,5700,21959
|
|
20231117,111800,1325583130,5700,5700,5700,5690,1551
|
|
20231117,111700,1316747450,5710,5710,5720,5700,775
|
|
20231117,111600,1312328300,5710,5720,5720,5710,58
|
|
20231117,111500,1311996600,5730,5710,5740,5710,36
|
|
20231117,111400,1311790360,5700,5720,5720,5700,522
|
|
20231117,111300,1308813930,5720,5720,5720,5720,702
|
|
20231117,111200,1304798490,5720,5710,5730,5710,53
|
|
20231117,111100,1304495320,5730,5720,5730,5700,918
|
|
20231117,111000,1299261290,5730,5720,5730,5720,1013
|
|
20231117,110900,1293466920,5740,5720,5740,5720,12
|
|
20231117,110800,1293398260,5740,5740,5740,5740,10
|
|
20231117,110700,1293340860,5740,5710,5740,5710,548
|
|
20231117,110600,1290210910,5710,5720,5720,5710,302
|
|
20231117,110500,1288486060,5740,5750,5750,5730,18
|
|
20231117,110400,1288382680,5720,5730,5750,5710,562
|
|
20231117,110300,1285165330,5750,5720,5750,5720,242
|
|
20231117,110200,1283779340,5730,5720,5740,5720,933
|
|
20231117,110100,1278441460,5720,5720,5720,5700,4783
|
|
20231117,110000,1251161980,5710,5720,5720,5710,66
|
|
20231117,105900,1250784480,5720,5720,5730,5710,2168
|
|
20231117,105800,1238393510,5730,5730,5740,5730,377
|
|
20231117,105700,1236233090,5720,5730,5740,5720,20
|
|
20231117,105600,1236118580,5740,5740,5740,5720,403
|
|
20231117,105500,1233811140,5740,5740,5750,5740,35
|
|
20231117,105400,1233610230,5740,5750,5750,5710,1272
|
|
20231117,105300,1226333870,5750,5750,5750,5750,215
|
|
20231117,105200,1225097620,5750,5730,5750,5720,565
|
|
20231117,105100,1221865280,5730,5730,5730,5720,57
|
|
20231117,105000,1221538720,5710,5720,5720,5710,696
|
|
20231117,104900,1217563740,5730,5740,5750,5730,9
|
|
20231117,104800,1217512110,5740,5740,5740,5740,8
|
|
20231117,104700,1217466190,5750,5730,5750,5720,1079
|
|
20231117,104600,1211288700,5750,5750,5750,5720,1262
|
|
20231117,104500,1204043730,5750,5740,5750,5740,7
|
|
20231117,104400,1204003490,5740,5750,5750,5730,52
|
|
20231117,104300,1203705500,5720,5720,5730,5720,1268
|
|
20231117,104200,1196452530,5730,5750,5750,5730,795
|
|
20231117,104100,1191896660,5750,5740,5750,5740,2
|
|
20231117,104000,1191885170,5730,5740,5750,5730,158
|
|
20231117,103900,1190977260,5700,5720,5750,5700,2565
|
|
20231117,103800,1176329410,5740,5730,5740,5730,1107
|
|
20231117,103700,1169980290,5730,5740,5740,5730,502
|
|
20231117,103600,1167103820,5720,5720,5720,5720,0
|
|
20231117,103500,1167103820,5720,5730,5740,5720,362
|
|
20231117,103400,1165026830,5730,5730,5730,5710,2670
|
|
20231117,103300,1149778840,5730,5720,5740,5710,2009
|
|
20231117,103200,1138304270,5730,5730,5730,5730,347
|
|
20231117,103100,1136315960,5730,5730,5730,5730,0
|
|
20231117,103000,1136315960,5730,5730,5730,5720,280
|
|
20231117,102900,1134713340,5730,5730,5730,5730,3
|
|
20231117,102800,1134696150,5730,5720,5730,5710,1283
|
|
20231117,102700,1127363860,5720,5730,5730,5720,743
|
|
20231117,102600,1123107870,5730,5740,5740,5730,31
|
|
20231117,102500,1122930210,5740,5730,5740,5730,401
|
|
20231117,102400,1120632470,5740,5730,5740,5730,106
|
|
20231117,102300,1120025070,5730,5730,5730,5720,1347
|
|
20231117,102200,1112319180,5730,5730,5740,5730,1039
|
|
20231117,102100,1106365490,5720,5720,5730,5720,190
|
|
20231117,102000,1105278640,5730,5720,5730,5720,535
|
|
20231117,101900,1102218270,5720,5730,5740,5720,756
|
|
20231117,101800,1097893580,5730,5720,5730,5720,241
|
|
20231117,101700,1096514810,5730,5720,5740,5720,35
|
|
20231117,101600,1096314520,5720,5740,5740,5720,1144
|
|
20231117,101500,1089770340,5720,5720,5740,5720,173
|
|
20231117,101400,1088780740,5720,5720,5730,5710,910
|
|
20231117,101300,1083578690,5720,5720,5740,5720,515
|
|
20231117,101200,1080632690,5720,5720,5750,5720,769
|
|
20231117,101100,1076231390,5720,5750,5750,5720,2220
|
|
20231117,101000,1063512560,5750,5750,5750,5720,239
|
|
20231117,100900,1062143080,5750,5730,5750,5720,34
|
|
20231117,100800,1061948350,5720,5720,5720,5720,316
|
|
20231117,100700,1060140830,5720,5750,5750,5720,2252
|
|
20231117,100600,1047237050,5740,5740,5740,5740,130
|
|
20231117,100500,1046490850,5730,5730,5730,5720,1142
|
|
20231117,100400,1039948990,5750,5750,5750,5750,0
|
|
20231117,100300,1039948990,5750,5750,5750,5730,341
|
|
20231117,100200,1037992020,5780,5750,5780,5730,1542
|
|
20231117,100100,1029151970,5750,5750,5750,5740,275
|
|
20231117,100000,1027572770,5740,5760,5760,5740,2124
|
|
20231117,095900,1015378690,5760,5780,5780,5760,1133
|
|
20231117,095800,1008847980,5770,5770,5780,5770,1546
|
|
20231117,095700,999917590,5780,5770,5790,5770,99
|
|
20231117,095600,999345800,5780,5780,5790,5780,3
|
|
20231117,095500,999328450,5790,5770,5790,5770,1033
|
|
20231117,095400,993366410,5780,5760,5780,5760,642
|
|
20231117,095300,989662240,5770,5750,5770,5740,1500
|
|
20231117,095200,981037930,5730,5740,5740,5720,1904
|
|
20231117,095100,970118500,5740,5710,5740,5710,6905
|
|
20231117,095000,930660770,5720,5720,5730,5710,1781
|
|
20231117,094900,920473150,5730,5750,5750,5730,273
|
|
20231117,094800,918908830,5750,5740,5750,5720,474
|
|
20231117,094700,916195430,5750,5740,5750,5720,2017
|
|
20231117,094600,904652180,5750,5750,5750,5730,306
|
|
20231117,094500,902897430,5730,5730,5750,5730,434
|
|
20231117,094400,900410540,5730,5740,5760,5730,2141
|
|
20231117,094300,888142010,5740,5720,5740,5720,1165
|
|
20231117,094200,881461410,5720,5720,5730,5720,3320
|
|
20231117,094100,862468210,5720,5750,5770,5720,3416
|
|
20231117,094000,842877200,5770,5750,5770,5740,317
|
|
20231117,093900,841054020,5770,5760,5770,5740,2855
|
|
20231117,093800,824650360,5750,5760,5760,5750,1522
|
|
20231117,093700,815890260,5760,5770,5770,5760,1007
|
|
20231117,093600,810082430,5770,5780,5780,5770,33
|
|
20231117,093500,809891980,5770,5790,5790,5770,726
|
|
20231117,093400,805702890,5780,5770,5780,5760,1791
|
|
20231117,093300,795378170,5780,5790,5790,5780,692
|
|
20231117,093200,791378240,5790,5770,5790,5770,1052
|
|
20231117,093100,785303390,5760,5800,5800,5760,1231
|
|
20231117,093000,778176860,5800,5790,5800,5790,833
|
|
20231117,092900,773347660,5800,5770,5800,5770,2246
|
|
20231117,092800,760349740,5770,5770,5780,5760,833
|
|
20231117,092700,755542850,5770,5770,5770,5740,2693
|
|
20231117,092600,740047640,5770,5780,5780,5750,1492
|
|
20231117,092500,731465730,5780,5780,5780,5750,16979
|
|
20231117,092400,633660520,5780,5790,5790,5780,169
|
|
20231117,092300,632683520,5790,5790,5790,5770,194
|
|
20231117,092200,631563580,5790,5770,5790,5770,204
|
|
20231117,092100,630386060,5790,5760,5800,5760,1105
|
|
20231117,092000,624012750,5760,5790,5800,5760,4945
|
|
20231117,091900,595488220,5800,5770,5800,5760,1637
|
|
20231117,091800,586047540,5790,5760,5800,5760,1833
|
|
20231117,091700,575479460,5780,5800,5820,5780,2320
|
|
20231117,091600,562037330,5800,5790,5810,5790,167
|
|
20231117,091500,561068580,5790,5780,5790,5770,1269
|
|
20231117,091400,553727840,5770,5760,5780,5740,765
|
|
20231117,091300,549319290,5760,5750,5760,5730,1977
|
|
20231117,091200,537951700,5750,5750,5750,5720,2030
|
|
20231117,091100,526300000,5740,5740,5760,5730,7546
|
|
20231117,091000,483057170,5730,5750,5750,5730,4971
|
|
20231117,090900,454497090,5750,5780,5780,5750,9720
|
|
20231117,090800,398524740,5780,5810,5810,5770,3817
|
|
20231117,090700,376445680,5800,5790,5820,5780,4644
|
|
20231117,090600,349506440,5790,5750,5810,5750,5542
|
|
20231117,090500,317457570,5750,5820,5830,5740,17852
|
|
20231117,090400,214089920,5820,5820,5830,5820,4746
|
|
20231117,090300,186440430,5820,5850,5850,5800,10011
|
|
20231117,090200,128217520,5850,5910,5910,5850,6432
|
|
20231117,090100,90407870,5910,5880,5920,5870,3418
|
|
20231117,090000,70325470,5920,5920,5920,5880,11218
|