617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191400,1006638760,5650,5650,5650,5650,2291
|
|
20231123,191300,1006638760,5650,5650,5650,5650,0
|
|
20231123,191200,1006638760,5650,5650,5650,5650,0
|
|
20231123,191100,1006638760,5650,5650,5650,5650,0
|
|
20231123,191000,1006638760,5650,5650,5650,5650,0
|
|
20231123,190900,1006638760,5650,5650,5650,5650,0
|
|
20231123,190800,1006638760,5650,5650,5650,5650,0
|
|
20231123,190700,1006638760,5650,5650,5650,5650,0
|
|
20231123,190600,1006638760,5650,5650,5650,5650,0
|
|
20231123,190500,1006638760,5650,5650,5650,5650,0
|
|
20231123,190400,1006638760,5650,5650,5650,5650,0
|
|
20231123,190300,1006638760,5650,5650,5650,5650,0
|
|
20231123,190200,1006638760,5650,5650,5650,5650,0
|
|
20231123,190100,1006638760,5650,5650,5650,5650,0
|
|
20231123,190000,1006638760,5650,5650,5650,5650,0
|
|
20231123,185900,1006638760,5650,5650,5650,5650,0
|
|
20231123,185800,1006638760,5650,5650,5650,5650,0
|
|
20231123,185700,1006638760,5650,5650,5650,5650,0
|
|
20231123,185600,1006638760,5650,5650,5650,5650,0
|
|
20231123,185500,1006638760,5650,5650,5650,5650,0
|
|
20231123,185400,1006638760,5650,5650,5650,5650,0
|
|
20231123,185300,1006638760,5650,5650,5650,5650,0
|
|
20231123,185200,1006638760,5650,5650,5650,5650,0
|
|
20231123,185100,1006638760,5650,5650,5650,5650,0
|
|
20231123,185000,1006638760,5650,5650,5650,5650,0
|
|
20231123,184900,1006638760,5650,5650,5650,5650,0
|
|
20231123,184800,1006638760,5650,5650,5650,5650,0
|
|
20231123,184700,1006638760,5650,5650,5650,5650,0
|
|
20231123,184600,1006638760,5650,5650,5650,5650,0
|
|
20231123,184500,1006638760,5650,5650,5650,5650,0
|
|
20231123,184400,1006638760,5650,5650,5650,5650,2291
|
|
20231123,184300,1006638760,5650,5650,5650,5650,0
|
|
20231123,184200,1006638760,5650,5650,5650,5650,0
|
|
20231123,184100,1006638760,5650,5650,5650,5650,0
|
|
20231123,184000,1006638760,5650,5650,5650,5650,0
|
|
20231123,183900,1006638760,5650,5650,5650,5650,0
|
|
20231123,183800,1006638760,5650,5650,5650,5650,0
|
|
20231123,183700,1006638760,5650,5650,5650,5650,0
|
|
20231123,183600,1006638760,5650,5650,5650,5650,0
|
|
20231123,183500,1006638760,5650,5650,5650,5650,0
|
|
20231123,183400,1006638760,5650,5650,5650,5650,0
|
|
20231123,183300,1006638760,5650,5650,5650,5650,0
|
|
20231123,183200,1006638760,5650,5650,5650,5650,0
|
|
20231123,183100,1006638760,5650,5650,5650,5650,0
|
|
20231123,183000,1006638760,5650,5650,5650,5650,0
|
|
20231123,182900,1006638760,5650,5650,5650,5650,0
|
|
20231123,182800,1006638760,5650,5650,5650,5650,0
|
|
20231123,182700,1006638760,5650,5650,5650,5650,0
|
|
20231123,182600,1006638760,5650,5650,5650,5650,0
|
|
20231123,182500,1006638760,5650,5650,5650,5650,0
|
|
20231123,182400,1006638760,5650,5650,5650,5650,0
|
|
20231123,182300,1006638760,5650,5650,5650,5650,0
|
|
20231123,182200,1006638760,5650,5650,5650,5650,0
|
|
20231123,182100,1006638760,5650,5650,5650,5650,0
|
|
20231123,182000,1006638760,5650,5650,5650,5650,0
|
|
20231123,181900,1006638760,5650,5650,5650,5650,0
|
|
20231123,181800,1006638760,5650,5650,5650,5650,0
|
|
20231123,181700,1006638760,5650,5650,5650,5650,0
|
|
20231123,181600,1006638760,5650,5650,5650,5650,0
|
|
20231123,181500,1006638760,5650,5650,5650,5650,0
|
|
20231123,181400,1006638760,5650,5650,5650,5650,2291
|
|
20231123,181300,1006638760,5650,5650,5650,5650,0
|
|
20231123,181200,1006638760,5650,5650,5650,5650,0
|
|
20231123,181100,1006638760,5650,5650,5650,5650,0
|
|
20231123,181000,1006638760,5650,5650,5650,5650,0
|
|
20231123,180900,1006638760,5650,5650,5650,5650,0
|
|
20231123,180800,1006638760,5650,5650,5650,5650,0
|
|
20231123,180700,1006638760,5650,5650,5650,5650,0
|
|
20231123,180600,1006638760,5650,5650,5650,5650,0
|
|
20231123,180500,1006638760,5650,5650,5650,5650,0
|
|
20231123,180400,1006638760,5650,5650,5650,5650,0
|
|
20231123,180300,1006638760,5650,5650,5650,5650,0
|
|
20231123,180200,1006638760,5650,5650,5650,5650,0
|
|
20231123,180100,1006638760,5650,5650,5650,5650,0
|
|
20231123,180000,1006638760,5650,5650,5650,5650,0
|
|
20231123,175900,1006638760,5650,5650,5650,5650,0
|
|
20231123,175800,1006638760,5650,5650,5650,5650,0
|
|
20231123,175700,1006638760,5650,5650,5650,5650,0
|
|
20231123,175600,1006638760,5650,5650,5650,5650,0
|
|
20231123,175500,1006638760,5650,5650,5650,5650,0
|
|
20231123,175400,1006638760,5650,5650,5650,5650,0
|
|
20231123,175300,1006638760,5650,5650,5650,5650,0
|
|
20231123,175200,1006638760,5650,5650,5650,5650,0
|
|
20231123,175100,1006638760,5650,5650,5650,5650,0
|
|
20231123,175000,1006638760,5650,5650,5650,5650,0
|
|
20231123,174900,1006638760,5650,5650,5650,5650,0
|
|
20231123,174800,1006638760,5650,5650,5650,5650,0
|
|
20231123,174700,1006638760,5650,5650,5650,5650,0
|
|
20231123,174600,1006638760,5650,5650,5650,5650,0
|
|
20231123,174500,1006638760,5650,5650,5650,5650,0
|
|
20231123,174400,1006638760,5650,5650,5650,5650,2291
|
|
20231123,174300,1006638760,5650,5650,5650,5650,0
|
|
20231123,174200,1006638760,5650,5650,5650,5650,0
|
|
20231123,174100,1006638760,5650,5650,5650,5650,0
|
|
20231123,174000,1006638760,5650,5650,5650,5650,0
|
|
20231123,173900,1006638760,5650,5650,5650,5650,0
|
|
20231123,173800,1006638760,5650,5650,5650,5650,0
|
|
20231123,173700,1006638760,5650,5650,5650,5650,0
|
|
20231123,173600,1006638760,5650,5650,5650,5650,0
|
|
20231123,173500,1006638760,5650,5650,5650,5650,0
|
|
20231123,173400,1006638760,5650,5650,5650,5650,0
|
|
20231123,173300,1006638760,5650,5650,5650,5650,0
|
|
20231123,173200,1006638760,5650,5650,5650,5650,0
|
|
20231123,173100,1006638760,5650,5650,5650,5650,0
|
|
20231123,173000,1006638760,5650,5650,5650,5650,0
|
|
20231123,172900,1006638760,5650,5650,5650,5650,0
|
|
20231123,172800,1006638760,5650,5650,5650,5650,0
|
|
20231123,172700,1006638760,5650,5650,5650,5650,0
|
|
20231123,172600,1006638760,5650,5650,5650,5650,0
|
|
20231123,172500,1006638760,5650,5650,5650,5650,0
|
|
20231123,172400,1006638760,5650,5650,5650,5650,0
|
|
20231123,172300,1006638760,5650,5650,5650,5650,0
|
|
20231123,172200,1006638760,5650,5650,5650,5650,0
|
|
20231123,172100,1006638760,5650,5650,5650,5650,0
|
|
20231123,172000,1006638760,5650,5650,5650,5650,0
|
|
20231123,171900,1006638760,5650,5650,5650,5650,0
|
|
20231123,171800,1006638760,5650,5650,5650,5650,0
|
|
20231123,171700,1006638760,5650,5650,5650,5650,0
|
|
20231123,171600,1006638760,5650,5650,5650,5650,0
|
|
20231123,171500,1006638760,5650,5650,5650,5650,0
|
|
20231123,171400,1006638760,5650,5650,5650,5650,2291
|
|
20231123,171300,1006638760,5650,5650,5650,5650,0
|
|
20231123,171200,1006638760,5650,5650,5650,5650,0
|
|
20231123,171100,1006638760,5650,5650,5650,5650,0
|
|
20231123,171000,1006638760,5650,5650,5650,5650,0
|
|
20231123,170900,1006638760,5650,5650,5650,5650,0
|
|
20231123,170800,1006638760,5650,5650,5650,5650,0
|
|
20231123,170700,1006638760,5650,5650,5650,5650,0
|
|
20231123,170600,1006638760,5650,5650,5650,5650,0
|
|
20231123,170500,1006638760,5650,5650,5650,5650,0
|
|
20231123,170400,1006638760,5650,5650,5650,5650,0
|
|
20231123,170300,1006638760,5650,5650,5650,5650,0
|
|
20231123,170200,1006638760,5650,5650,5650,5650,0
|
|
20231123,170100,1006638760,5650,5650,5650,5650,0
|
|
20231123,170000,1006638760,5650,5650,5650,5650,0
|
|
20231123,165900,1006638760,5650,5650,5650,5650,0
|
|
20231123,165800,1006638760,5650,5650,5650,5650,0
|
|
20231123,165700,1006638760,5650,5650,5650,5650,0
|
|
20231123,165600,1006638760,5650,5650,5650,5650,0
|
|
20231123,165500,1006638760,5650,5650,5650,5650,0
|
|
20231123,165400,1006638760,5650,5650,5650,5650,0
|
|
20231123,165300,1006638760,5650,5650,5650,5650,0
|
|
20231123,165200,1006638760,5650,5650,5650,5650,0
|
|
20231123,165100,1006638760,5650,5650,5650,5650,0
|
|
20231123,165000,1006638760,5650,5650,5650,5650,0
|
|
20231123,164900,1006638760,5650,5650,5650,5650,0
|
|
20231123,164800,1006638760,5650,5650,5650,5650,0
|
|
20231123,164700,1006638760,5650,5650,5650,5650,0
|
|
20231123,164600,1006638760,5650,5650,5650,5650,0
|
|
20231123,164500,1006638760,5650,5650,5650,5650,0
|
|
20231123,164400,1006638760,5650,5650,5650,5650,2291
|
|
20231123,164300,1006638760,5650,5650,5650,5650,0
|
|
20231123,164200,1006638760,5650,5650,5650,5650,0
|
|
20231123,164100,1006638760,5650,5650,5650,5650,0
|
|
20231123,164000,1006638760,5650,5650,5650,5650,0
|
|
20231123,163900,1006638760,5650,5650,5650,5650,0
|
|
20231123,163800,1006638760,5650,5650,5650,5650,0
|
|
20231123,163700,1006638760,5650,5650,5650,5650,0
|
|
20231123,163600,1006638760,5650,5650,5650,5650,0
|
|
20231123,163500,1006638760,5650,5650,5650,5650,0
|
|
20231123,163400,1006638760,5650,5650,5650,5650,0
|
|
20231123,163300,1006638760,5650,5650,5650,5650,0
|
|
20231123,163200,1006638760,5650,5650,5650,5650,0
|
|
20231123,163100,1006638760,5650,5650,5650,5650,0
|
|
20231123,163000,1006638760,5650,5650,5650,5650,0
|
|
20231123,162900,1006638760,5650,5650,5650,5650,0
|
|
20231123,162800,1006638760,5650,5650,5650,5650,0
|
|
20231123,162700,1006638760,5650,5650,5650,5650,0
|
|
20231123,162600,1006638760,5650,5650,5650,5650,0
|
|
20231123,162500,1006638760,5650,5650,5650,5650,0
|
|
20231123,162400,1006638760,5650,5650,5650,5650,0
|
|
20231123,162300,1006638760,5650,5650,5650,5650,0
|
|
20231123,162200,1006638760,5650,5650,5650,5650,0
|
|
20231123,162100,1006638760,5650,5650,5650,5650,0
|
|
20231123,162000,1006638760,5650,5650,5650,5650,0
|
|
20231123,161900,1006638760,5650,5650,5650,5650,0
|
|
20231123,161800,1006638760,5650,5650,5650,5650,0
|
|
20231123,161700,1006638760,5650,5650,5650,5650,0
|
|
20231123,161600,1006638760,5650,5650,5650,5650,0
|
|
20231123,161500,1006638760,5650,5650,5650,5650,0
|
|
20231123,161400,1006638760,5650,5650,5650,5650,2291
|
|
20231123,161300,1006638760,5650,5650,5650,5650,0
|
|
20231123,161200,1006638760,5650,5650,5650,5650,0
|
|
20231123,161100,1006638760,5650,5650,5650,5650,0
|
|
20231123,161000,1006638760,5650,5650,5650,5650,0
|
|
20231123,160900,1006638760,5650,5650,5650,5650,0
|
|
20231123,160800,1006638760,5650,5650,5650,5650,0
|
|
20231123,160700,1006638760,5650,5650,5650,5650,0
|
|
20231123,160600,1006638760,5650,5650,5650,5650,0
|
|
20231123,160500,1006638760,5650,5650,5650,5650,0
|
|
20231123,160400,1006638760,5650,5650,5650,5650,0
|
|
20231123,160300,1006638760,5650,5650,5650,5650,0
|
|
20231123,160200,1006638760,5650,5650,5650,5650,0
|
|
20231123,160100,1006638760,5650,5650,5650,5650,0
|
|
20231123,160000,1006638760,5650,5650,5650,5650,0
|
|
20231123,155900,1006638760,5650,5650,5650,5650,0
|
|
20231123,155800,1006638760,5650,5650,5650,5650,0
|
|
20231123,155700,1006638760,5650,5650,5650,5650,0
|
|
20231123,155600,1006638760,5650,5650,5650,5650,0
|
|
20231123,155500,1006638760,5650,5650,5650,5650,0
|
|
20231123,155400,1006638760,5650,5650,5650,5650,0
|
|
20231123,155300,1006638760,5650,5650,5650,5650,0
|
|
20231123,155200,1006638760,5650,5650,5650,5650,0
|
|
20231123,155100,1006638760,5650,5650,5650,5650,0
|
|
20231123,155000,1006638760,5650,5650,5650,5650,0
|
|
20231123,154900,1006638760,5650,5650,5650,5650,0
|
|
20231123,154800,1006638760,5650,5650,5650,5650,0
|
|
20231123,154700,1006638760,5650,5650,5650,5650,0
|
|
20231123,154600,1006638760,5650,5650,5650,5650,0
|
|
20231123,154500,1006638760,5650,5650,5650,5650,0
|
|
20231123,154400,1006638760,5650,5650,5650,5650,2291
|
|
20231123,154300,1006638760,5650,5650,5650,5650,0
|
|
20231123,154200,1006638760,5650,5650,5650,5650,0
|
|
20231123,154100,1006638760,5650,5650,5650,5650,0
|
|
20231123,154000,1006638760,5650,5650,5650,5650,0
|
|
20231123,153900,1006638760,5650,5650,5650,5650,0
|
|
20231123,153800,1006638760,5650,5650,5650,5650,0
|
|
20231123,153700,1006638760,5650,5650,5650,5650,0
|
|
20231123,153600,1006638760,5650,5650,5650,5650,0
|
|
20231123,153500,1006638760,5650,5650,5650,5650,0
|
|
20231123,153400,1006638760,5650,5650,5650,5650,0
|
|
20231123,153300,1006638760,5650,5650,5650,5650,0
|
|
20231123,153200,1006638760,5650,5650,5650,5650,0
|
|
20231123,153100,1006638760,5650,5650,5650,5650,0
|
|
20231123,153000,1006638760,5650,5650,5650,5650,2291
|
|
20231123,152900,993694610,5650,5650,5650,5650,0
|
|
20231123,152800,993694610,5650,5650,5650,5650,0
|
|
20231123,152700,993694610,5650,5650,5650,5650,0
|
|
20231123,152600,993694610,5650,5650,5650,5650,0
|
|
20231123,152500,993694610,5650,5650,5650,5650,0
|
|
20231123,152400,993694610,5650,5650,5650,5650,0
|
|
20231123,152300,993694610,5650,5650,5650,5650,0
|
|
20231123,152200,993694610,5650,5650,5650,5650,0
|
|
20231123,152100,993694610,5650,5650,5650,5650,0
|
|
20231123,152000,993694610,5650,5650,5650,5650,0
|
|
20231123,151900,993694610,5650,5650,5650,5630,537
|
|
20231123,151800,990669410,5650,5650,5650,5650,64
|
|
20231123,151700,990307810,5650,5650,5650,5650,57
|
|
20231123,151600,989985760,5650,5650,5650,5650,52
|
|
20231123,151500,989691960,5660,5660,5660,5660,0
|
|
20231123,151400,989691960,5660,5660,5660,5660,12
|
|
20231123,151300,989624040,5660,5650,5670,5650,65
|
|
20231123,151200,989256620,5650,5650,5650,5650,13
|
|
20231123,151100,989183170,5650,5630,5650,5630,5856
|
|
20231123,151000,956210010,5630,5630,5630,5630,1938
|
|
20231123,150900,945299070,5640,5640,5640,5640,759
|
|
20231123,150800,941018310,5650,5640,5650,5640,261
|
|
20231123,150700,939546260,5650,5640,5650,5640,750
|
|
20231123,150600,935309480,5650,5650,5650,5650,235
|
|
20231123,150500,933981730,5650,5660,5660,5650,3683
|
|
20231123,150400,913172120,5660,5660,5660,5660,70
|
|
20231123,150300,912775920,5680,5670,5680,5670,134
|
|
20231123,150200,912014930,5680,5690,5690,5680,108
|
|
20231123,150100,911401290,5690,5670,5690,5670,1928
|
|
20231123,150000,900469310,5670,5650,5670,5650,250
|
|
20231123,145900,899051990,5650,5660,5660,5650,500
|
|
20231123,145800,896226880,5650,5650,5650,5650,0
|
|
20231123,145700,896226880,5650,5650,5670,5640,576
|
|
20231123,145600,892975130,5670,5670,5670,5670,2941
|
|
20231123,145500,876299660,5670,5670,5670,5670,35
|
|
20231123,145400,876101210,5680,5680,5680,5680,5
|
|
20231123,145300,876072810,5680,5680,5680,5650,5029
|
|
20231123,145200,847658090,5650,5650,5650,5650,123
|
|
20231123,145100,846963140,5650,5670,5670,5640,8606
|
|
20231123,145000,798327960,5670,5700,5700,5670,306
|
|
20231123,144900,796584590,5700,5700,5700,5700,0
|
|
20231123,144800,796584590,5700,5700,5700,5700,7
|
|
20231123,144700,796544690,5660,5690,5690,5660,2900
|
|
20231123,144600,780113210,5700,5700,5700,5700,0
|
|
20231123,144500,780113210,5700,5700,5700,5700,525
|
|
20231123,144400,777120710,5700,5690,5700,5690,526
|
|
20231123,144300,774127660,5690,5690,5690,5690,1
|
|
20231123,144200,774121970,5690,5700,5700,5690,2
|
|
20231123,144100,774110580,5670,5690,5690,5670,2647
|
|
20231123,144000,759072050,5700,5700,5700,5700,0
|
|
20231123,143900,759072050,5700,5700,5700,5700,10
|
|
20231123,143800,759015050,5690,5690,5690,5690,147
|
|
20231123,143700,758178620,5700,5700,5700,5700,3
|
|
20231123,143600,758161520,5700,5700,5700,5700,0
|
|
20231123,143500,758161520,5700,5700,5700,5700,88
|
|
20231123,143400,757659920,5700,5700,5700,5700,0
|
|
20231123,143300,757659920,5700,5700,5700,5700,401
|
|
20231123,143200,755374220,5700,5700,5700,5700,152
|
|
20231123,143100,754507820,5710,5710,5710,5710,50
|
|
20231123,143000,754222320,5700,5700,5700,5700,450
|
|
20231123,142900,751657320,5710,5710,5710,5710,1
|
|
20231123,142800,751651610,5710,5710,5710,5710,0
|
|
20231123,142700,751651610,5710,5700,5710,5700,11
|
|
20231123,142600,751588810,5700,5710,5710,5700,1790
|
|
20231123,142500,741378570,5720,5710,5720,5710,24
|
|
20231123,142400,741241390,5710,5720,5720,5710,570
|
|
20231123,142300,737982590,5720,5720,5720,5720,1560
|
|
20231123,142200,729059390,5720,5720,5720,5720,630
|
|
20231123,142100,725455790,5730,5730,5730,5730,20
|
|
20231123,142000,725341190,5730,5730,5730,5730,170
|
|
20231123,141900,724367090,5730,5730,5730,5730,0
|
|
20231123,141800,724367090,5730,5730,5730,5730,144
|
|
20231123,141700,723541970,5730,5730,5730,5730,722
|
|
20231123,141600,719404910,5730,5730,5730,5730,30
|
|
20231123,141500,719233010,5730,5730,5730,5730,91
|
|
20231123,141400,718711580,5730,5730,5730,5730,0
|
|
20231123,141300,718711580,5730,5740,5740,5730,100
|
|
20231123,141200,718138430,5730,5730,5730,5730,47
|
|
20231123,141100,717869120,5730,5730,5730,5730,1015
|
|
20231123,141000,712053170,5730,5730,5730,5730,3
|
|
20231123,140900,712035980,5730,5730,5730,5730,1000
|
|
20231123,140800,706305980,5750,5750,5750,5750,0
|
|
20231123,140700,706305980,5750,5750,5750,5750,0
|
|
20231123,140600,706305980,5750,5750,5750,5750,0
|
|
20231123,140500,706305980,5750,5750,5750,5750,2
|
|
20231123,140400,706294480,5750,5740,5750,5740,40
|
|
20231123,140300,706064870,5720,5720,5720,5720,50
|
|
20231123,140200,705778870,5720,5720,5720,5720,0
|
|
20231123,140100,705778870,5720,5730,5730,5720,881
|
|
20231123,140000,700733410,5730,5730,5730,5730,167
|
|
20231123,135900,699776500,5730,5730,5730,5730,383
|
|
20231123,135800,697581910,5740,5740,5740,5740,172
|
|
20231123,135700,696594630,5740,5740,5740,5740,0
|
|
20231123,135600,696594630,5740,5740,5740,5740,857
|
|
20231123,135500,691675450,5750,5750,5750,5750,68
|
|
20231123,135400,691284450,5750,5750,5750,5750,0
|
|
20231123,135300,691284450,5750,5740,5750,5740,108
|
|
20231123,135200,690663490,5740,5740,5740,5740,3
|
|
20231123,135100,690646270,5750,5740,5750,5740,339
|
|
20231123,135000,688698500,5740,5740,5740,5740,0
|
|
20231123,134900,688698500,5740,5740,5740,5740,0
|
|
20231123,134800,688698500,5740,5740,5740,5740,0
|
|
20231123,134700,688698500,5740,5740,5740,5740,2
|
|
20231123,134600,688687020,5750,5750,5750,5750,0
|
|
20231123,134500,688687020,5750,5740,5750,5740,236
|
|
20231123,134400,687330480,5740,5740,5740,5740,0
|
|
20231123,134300,687330480,5740,5740,5740,5740,155
|
|
20231123,134200,686440780,5730,5730,5730,5730,260
|
|
20231123,134100,684950980,5720,5730,5730,5720,291
|
|
20231123,134000,683283570,5730,5730,5730,5730,24
|
|
20231123,133900,683146050,5730,5730,5730,5730,10
|
|
20231123,133800,683088750,5730,5730,5730,5730,0
|
|
20231123,133700,683088750,5730,5730,5730,5730,715
|
|
20231123,133600,678991800,5740,5740,5740,5740,0
|
|
20231123,133500,678991800,5740,5740,5740,5740,1
|
|
20231123,133400,678986060,5740,5740,5740,5740,0
|
|
20231123,133300,678986060,5740,5740,5740,5740,0
|
|
20231123,133200,678986060,5740,5740,5740,5740,10
|
|
20231123,133100,678928660,5750,5750,5750,5750,3
|
|
20231123,133000,678911410,5720,5720,5720,5720,0
|
|
20231123,132900,678911410,5720,5720,5720,5720,621
|
|
20231123,132800,675359290,5720,5720,5720,5720,0
|
|
20231123,132700,675359290,5720,5740,5740,5720,1000
|
|
20231123,132600,669633990,5740,5740,5740,5740,52
|
|
20231123,132500,669335510,5760,5760,5760,5760,0
|
|
20231123,132400,669335510,5760,5760,5760,5760,0
|
|
20231123,132300,669335510,5760,5760,5760,5760,1
|
|
20231123,132200,669329750,5730,5740,5740,5720,51
|
|
20231123,132100,669037980,5720,5720,5720,5720,0
|
|
20231123,132000,669037980,5720,5720,5720,5720,0
|
|
20231123,131900,669037980,5720,5720,5720,5720,0
|
|
20231123,131800,669037980,5720,5730,5730,5720,866
|
|
20231123,131700,664083830,5750,5730,5750,5730,301
|
|
20231123,131600,662353100,5730,5730,5730,5730,0
|
|
20231123,131500,662353100,5730,5730,5730,5730,0
|
|
20231123,131400,662353100,5730,5730,5730,5730,178
|
|
20231123,131300,661333160,5730,5740,5740,5720,1362
|
|
20231123,131200,653527190,5740,5740,5740,5740,345
|
|
20231123,131100,651546890,5740,5750,5750,5740,2103
|
|
20231123,131000,639458090,5760,5760,5760,5760,0
|
|
20231123,130900,639458090,5760,5760,5760,5760,0
|
|
20231123,130800,639458090,5760,5760,5760,5760,31
|
|
20231123,130700,639279530,5760,5760,5760,5760,0
|
|
20231123,130600,639279530,5760,5760,5760,5760,78
|
|
20231123,130500,638830250,5760,5760,5760,5760,700
|
|
20231123,130400,634798250,5770,5750,5770,5750,19
|
|
20231123,130300,634688980,5750,5750,5750,5750,412
|
|
20231123,130200,632319980,5750,5750,5750,5750,600
|
|
20231123,130100,628869980,5740,5740,5740,5740,50
|
|
20231123,130000,628582980,5750,5750,5750,5750,1
|
|
20231123,125900,628577230,5740,5740,5740,5740,0
|
|
20231123,125800,628577230,5740,5740,5740,5740,576
|
|
20231123,125700,625270990,5740,5740,5740,5740,0
|
|
20231123,125600,625270990,5740,5740,5740,5740,400
|
|
20231123,125500,622974990,5750,5750,5750,5750,0
|
|
20231123,125400,622974990,5750,5740,5750,5740,964
|
|
20231123,125300,617441210,5740,5750,5750,5740,5176
|
|
20231123,125200,587713950,5750,5750,5750,5750,441
|
|
20231123,125100,585178200,5780,5780,5780,5780,10
|
|
20231123,125000,585120400,5780,5780,5780,5780,0
|
|
20231123,124900,585120400,5780,5780,5780,5780,20
|
|
20231123,124800,585004800,5790,5760,5790,5760,85
|
|
20231123,124700,584514040,5760,5760,5760,5760,0
|
|
20231123,124600,584514040,5760,5770,5770,5760,91
|
|
20231123,124500,583989780,5770,5790,5790,5770,355
|
|
20231123,124400,581941090,5800,5800,5800,5800,0
|
|
20231123,124300,581941090,5800,5780,5800,5780,273
|
|
20231123,124200,580360140,5760,5760,5760,5760,0
|
|
20231123,124100,580360140,5760,5760,5760,5760,1
|
|
20231123,124000,580354380,5770,5780,5780,5770,455
|
|
20231123,123900,577728630,5780,5780,5780,5770,317
|
|
20231123,123800,575896540,5780,5780,5780,5780,923
|
|
20231123,123700,570561600,5770,5780,5780,5770,42
|
|
20231123,123600,570319050,5770,5770,5770,5770,106
|
|
20231123,123500,569707430,5770,5770,5770,5770,173
|
|
20231123,123400,568709220,5770,5770,5770,5770,511
|
|
20231123,123300,565760750,5760,5760,5760,5760,71
|
|
20231123,123200,565351790,5760,5770,5770,5760,5
|
|
20231123,123100,565322950,5770,5770,5770,5770,18
|
|
20231123,123000,565219090,5770,5770,5770,5770,21
|
|
20231123,122900,565097920,5770,5770,5770,5770,3
|
|
20231123,122800,565080610,5760,5770,5770,5760,185
|
|
20231123,122700,564014630,5770,5770,5770,5770,382
|
|
20231123,122600,561810490,5780,5780,5780,5780,0
|
|
20231123,122500,561810490,5780,5790,5790,5780,3214
|
|
20231123,122400,543206910,5780,5780,5780,5780,1452
|
|
20231123,122300,534814350,5770,5770,5770,5770,85
|
|
20231123,122200,534323900,5770,5770,5770,5770,102
|
|
20231123,122100,533735360,5760,5760,5760,5760,25
|
|
20231123,122000,533591360,5760,5760,5760,5760,14
|
|
20231123,121900,533510720,5760,5760,5760,5760,17
|
|
20231123,121800,533412800,5760,5760,5760,5760,607
|
|
20231123,121700,529916480,5760,5760,5760,5760,63
|
|
20231123,121600,529553600,5760,5760,5760,5760,0
|
|
20231123,121500,529553600,5760,5780,5780,5760,334
|
|
20231123,121400,527629740,5780,5780,5780,5770,1844
|
|
20231123,121300,516988330,5780,5780,5780,5780,2505
|
|
20231123,121200,502509430,5780,5780,5780,5780,777
|
|
20231123,121100,498018370,5790,5770,5790,5770,2620
|
|
20231123,121000,482876020,5760,5750,5760,5740,3433
|
|
20231123,120900,463128820,5740,5740,5740,5740,11
|
|
20231123,120800,463065680,5750,5740,5750,5740,245
|
|
20231123,120700,461658350,5740,5740,5740,5740,1000
|
|
20231123,120600,455918350,5740,5740,5740,5740,51
|
|
20231123,120500,455625610,5740,5740,5740,5740,10
|
|
20231123,120400,455568210,5740,5740,5740,5740,0
|
|
20231123,120300,455568210,5740,5740,5740,5740,7
|
|
20231123,120200,455528030,5720,5720,5720,5720,52
|
|
20231123,120100,455230590,5720,5720,5720,5720,0
|
|
20231123,120000,455230590,5720,5720,5720,5720,26
|
|
20231123,115900,455081870,5720,5720,5720,5720,0
|
|
20231123,115800,455081870,5720,5720,5720,5720,0
|
|
20231123,115700,455081870,5720,5720,5720,5720,211
|
|
20231123,115600,453874950,5720,5720,5720,5720,5
|
|
20231123,115500,453846350,5720,5720,5740,5720,211
|
|
20231123,115400,452638430,5740,5740,5740,5740,210
|
|
20231123,115300,451433030,5750,5750,5750,5750,0
|
|
20231123,115200,451433030,5750,5750,5750,5750,143
|
|
20231123,115100,450610780,5750,5750,5760,5750,1262
|
|
20231123,115000,443354020,5750,5740,5750,5740,2920
|
|
20231123,114900,426564220,5740,5720,5740,5720,198
|
|
20231123,114800,425428210,5740,5740,5740,5740,10
|
|
20231123,114700,425370810,5740,5730,5740,5730,832
|
|
20231123,114600,420600150,5690,5690,5690,5690,0
|
|
20231123,114500,420600150,5690,5690,5690,5690,0
|
|
20231123,114400,420600150,5690,5690,5690,5690,0
|
|
20231123,114300,420600150,5690,5690,5690,5690,0
|
|
20231123,114200,420600150,5690,5690,5690,5690,0
|
|
20231123,114100,420600150,5690,5690,5690,5690,1
|
|
20231123,114000,420594460,5700,5700,5720,5700,3374
|
|
20231123,113900,401356460,5710,5710,5710,5710,0
|
|
20231123,113800,401356460,5710,5710,5710,5710,210
|
|
20231123,113700,400157360,5710,5710,5710,5710,10
|
|
20231123,113600,400100260,5720,5720,5720,5720,100
|
|
20231123,113500,399528260,5720,5720,5720,5720,10
|
|
20231123,113400,399471060,5720,5720,5720,5720,390
|
|
20231123,113300,397240260,5720,5720,5720,5720,0
|
|
20231123,113200,397240260,5720,5720,5720,5720,183
|
|
20231123,113100,396193500,5710,5710,5710,5710,19
|
|
20231123,113000,396085010,5710,5710,5710,5710,0
|
|
20231123,112900,396085010,5710,5690,5710,5690,21
|
|
20231123,112800,395965500,5680,5680,5680,5680,0
|
|
20231123,112700,395965500,5680,5690,5690,5680,201
|
|
20231123,112600,394821820,5720,5720,5720,5720,0
|
|
20231123,112500,394821820,5720,5720,5720,5720,101
|
|
20231123,112400,394244100,5720,5690,5720,5690,678
|
|
20231123,112300,390386250,5700,5700,5700,5700,500
|
|
20231123,112200,387536250,5720,5720,5720,5720,0
|
|
20231123,112100,387536250,5720,5720,5720,5720,0
|
|
20231123,112000,387536250,5720,5720,5720,5720,0
|
|
20231123,111900,387536250,5720,5720,5720,5720,16
|
|
20231123,111800,387444730,5720,5720,5720,5720,0
|
|
20231123,111700,387444730,5720,5720,5720,5720,11
|
|
20231123,111600,387381810,5700,5700,5700,5700,0
|
|
20231123,111500,387381810,5700,5700,5700,5700,0
|
|
20231123,111400,387381810,5700,5700,5700,5700,0
|
|
20231123,111300,387381810,5700,5700,5700,5700,0
|
|
20231123,111200,387381810,5700,5700,5700,5700,827
|
|
20231123,111100,382667910,5710,5710,5710,5710,282
|
|
20231123,111000,381057690,5710,5710,5710,5710,0
|
|
20231123,110900,381057690,5710,5720,5720,5710,15
|
|
20231123,110800,380972030,5730,5730,5730,5730,1
|
|
20231123,110700,380966300,5730,5720,5730,5720,200
|
|
20231123,110600,379820310,5710,5710,5710,5710,0
|
|
20231123,110500,379820310,5710,5720,5720,5710,90
|
|
20231123,110400,379305990,5730,5730,5730,5730,0
|
|
20231123,110300,379305990,5730,5730,5730,5730,572
|
|
20231123,110200,376028430,5730,5730,5730,5730,14
|
|
20231123,110100,375948210,5730,5730,5730,5730,164
|
|
20231123,110000,375008490,5730,5730,5730,5730,332
|
|
20231123,105900,373106130,5720,5720,5720,5720,183
|
|
20231123,105800,372059370,5720,5720,5720,5720,5
|
|
20231123,105700,372030770,5730,5730,5730,5730,302
|
|
20231123,105600,370300310,5720,5710,5720,5710,371
|
|
20231123,105500,368181680,5700,5700,5700,5700,5
|
|
20231123,105400,368153180,5700,5700,5700,5700,0
|
|
20231123,105300,368153180,5700,5700,5700,5700,102
|
|
20231123,105200,367571780,5690,5690,5690,5690,0
|
|
20231123,105100,367571780,5690,5690,5690,5690,435
|
|
20231123,105000,365096630,5700,5700,5700,5700,11
|
|
20231123,104900,365033930,5710,5710,5710,5690,19
|
|
20231123,104800,364925780,5680,5680,5680,5680,492
|
|
20231123,104700,362131220,5680,5680,5680,5680,1000
|
|
20231123,104600,356451220,5680,5690,5690,5680,300
|
|
20231123,104500,354746290,5690,5690,5690,5690,500
|
|
20231123,104400,351901290,5690,5690,5690,5690,30
|
|
20231123,104300,351730590,5690,5700,5700,5690,490
|
|
20231123,104200,348941090,5700,5710,5710,5700,427
|
|
20231123,104100,346503500,5720,5720,5720,5720,942
|
|
20231123,104000,341115260,5720,5720,5720,5720,2
|
|
20231123,103900,341103820,5720,5740,5740,5720,300
|
|
20231123,103800,339385680,5740,5740,5740,5740,3
|
|
20231123,103700,339368460,5740,5740,5740,5740,1
|
|
20231123,103600,339362720,5740,5740,5740,5740,106
|
|
20231123,103500,338754280,5740,5740,5740,5740,30
|
|
20231123,103400,338582080,5740,5740,5740,5740,50
|
|
20231123,103300,338295080,5740,5740,5740,5740,211
|
|
20231123,103200,337083940,5740,5740,5740,5740,199
|
|
20231123,103100,335941680,5740,5740,5740,5740,0
|
|
20231123,103000,335941680,5740,5740,5740,5740,238
|
|
20231123,102900,334575560,5740,5740,5740,5740,932
|
|
20231123,102800,329225880,5740,5740,5740,5740,0
|
|
20231123,102700,329225880,5740,5740,5740,5740,223
|
|
20231123,102600,327945860,5740,5730,5740,5730,238
|
|
20231123,102500,326580940,5730,5740,5740,5730,329
|
|
20231123,102400,324695750,5730,5730,5730,5730,105
|
|
20231123,102300,324094100,5730,5730,5730,5730,0
|
|
20231123,102200,324094100,5730,5730,5730,5730,1
|
|
20231123,102100,324088370,5730,5730,5730,5730,5
|
|
20231123,102000,324059720,5730,5730,5730,5730,20
|
|
20231123,101900,323945120,5740,5740,5740,5740,20
|
|
20231123,101800,323830320,5730,5730,5730,5730,0
|
|
20231123,101700,323830320,5730,5730,5730,5730,50
|
|
20231123,101600,323543820,5750,5720,5750,5720,1573
|
|
20231123,101500,314513110,5720,5720,5720,5720,1851
|
|
20231123,101400,303925390,5720,5730,5730,5720,1226
|
|
20231123,101300,296901830,5730,5730,5740,5730,369
|
|
20231123,101200,294787450,5740,5740,5740,5740,175
|
|
20231123,101100,293782950,5740,5740,5740,5740,95
|
|
20231123,101000,293237650,5730,5730,5730,5730,0
|
|
20231123,100900,293237650,5730,5730,5730,5730,87
|
|
20231123,100800,292739140,5740,5740,5740,5740,170
|
|
20231123,100700,291763340,5740,5750,5750,5740,195
|
|
20231123,100600,290643090,5750,5750,5750,5750,86
|
|
20231123,100500,290148590,5750,5730,5750,5730,4230
|
|
20231123,100400,265878540,5730,5730,5730,5730,24
|
|
20231123,100300,265741020,5720,5720,5720,5720,1000
|
|
20231123,100200,260021020,5720,5720,5720,5720,2
|
|
20231123,100100,260009580,5720,5720,5720,5720,0
|
|
20231123,100000,260009580,5720,5720,5720,5720,20
|
|
20231123,095900,259895180,5720,5720,5720,5720,1887
|
|
20231123,095800,249101540,5720,5720,5720,5720,16
|
|
20231123,095700,249010020,5720,5720,5720,5720,0
|
|
20231123,095600,249010020,5720,5710,5720,5710,348
|
|
20231123,095500,247022140,5710,5710,5710,5710,20
|
|
20231123,095400,246907940,5710,5710,5710,5710,123
|
|
20231123,095300,246205610,5700,5680,5700,5680,1951
|
|
20231123,095200,235119950,5680,5680,5680,5680,184
|
|
20231123,095100,234074830,5670,5670,5670,5670,0
|
|
20231123,095000,234074830,5670,5670,5670,5670,0
|
|
20231123,094900,234074830,5670,5690,5690,5670,1147
|
|
20231123,094800,227559820,5690,5690,5690,5690,150
|
|
20231123,094700,226706320,5690,5690,5690,5660,422
|
|
20231123,094600,224306640,5660,5660,5660,5660,4
|
|
20231123,094500,224284000,5660,5660,5660,5660,223
|
|
20231123,094400,223021820,5660,5660,5660,5660,0
|
|
20231123,094300,223021820,5660,5660,5660,5660,257
|
|
20231123,094200,221567200,5690,5690,5700,5690,11
|
|
20231123,094100,221504600,5690,5660,5690,5660,202
|
|
20231123,094000,220355250,5650,5660,5670,5650,1196
|
|
20231123,093900,213594700,5660,5670,5700,5660,638
|
|
20231123,093800,209976690,5700,5680,5700,5670,1083
|
|
20231123,093700,203825320,5680,5680,5680,5680,345
|
|
20231123,093600,201865720,5680,5690,5690,5680,976
|
|
20231123,093500,196320730,5690,5690,5690,5680,137
|
|
20231123,093400,195541950,5700,5700,5700,5700,3
|
|
20231123,093300,195524850,5710,5710,5720,5710,123
|
|
20231123,093200,194822510,5710,5710,5710,5710,2
|
|
20231123,093100,194811090,5740,5730,5740,5730,203
|
|
20231123,093000,193647870,5730,5690,5730,5680,631
|
|
20231123,092900,190058130,5740,5740,5740,5740,33
|
|
20231123,092800,189868710,5700,5700,5740,5700,550
|
|
20231123,092700,186733630,5700,5720,5720,5700,2168
|
|
20231123,092600,174373900,5720,5730,5730,5720,3735
|
|
20231123,092500,153002850,5740,5740,5740,5740,1
|
|
20231123,092400,152997110,5750,5750,5750,5750,116
|
|
20231123,092300,152330110,5750,5740,5750,5740,258
|
|
20231123,092200,150847870,5740,5740,5740,5740,192
|
|
20231123,092100,149745790,5740,5740,5740,5740,198
|
|
20231123,092000,148609270,5740,5740,5760,5730,1328
|
|
20231123,091900,140965320,5760,5760,5760,5760,221
|
|
20231123,091800,139692360,5750,5750,5760,5740,1370
|
|
20231123,091700,131813100,5730,5750,5750,5730,101
|
|
20231123,091600,131232370,5740,5730,5740,5730,817
|
|
20231123,091500,126543480,5730,5730,5730,5730,3
|
|
20231123,091400,126526290,5710,5710,5720,5710,230
|
|
20231123,091300,125212970,5720,5730,5730,5720,155
|
|
20231123,091200,124325840,5730,5730,5740,5730,411
|
|
20231123,091100,121966760,5740,5740,5740,5740,1
|
|
20231123,091000,121961020,5740,5750,5750,5740,56
|
|
20231123,090900,121639040,5750,5750,5750,5750,662
|
|
20231123,090800,117832540,5750,5740,5760,5720,1948
|
|
20231123,090700,106632690,5740,5690,5740,5690,2426
|
|
20231123,090600,92817790,5650,5700,5700,5650,685
|
|
20231123,090500,88938270,5700,5670,5700,5670,811
|
|
20231123,090400,84317100,5700,5680,5700,5650,2367
|
|
20231123,090300,70902300,5700,5740,5740,5630,1831
|
|
20231123,090200,60556510,5740,5740,5750,5730,370
|
|
20231123,090100,58432780,5730,5730,5730,5730,1156
|
|
20231123,090000,51808900,5730,5690,5730,5690,8972
|