580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183700,2068601120,6470,6470,6470,6470,3132
|
|
20231122,183600,2068601120,6470,6470,6470,6470,0
|
|
20231122,183500,2068601120,6470,6470,6470,6470,0
|
|
20231122,183400,2068601120,6470,6470,6470,6470,0
|
|
20231122,183300,2068601120,6470,6470,6470,6470,0
|
|
20231122,183200,2068601120,6470,6470,6470,6470,0
|
|
20231122,183100,2068601120,6470,6470,6470,6470,0
|
|
20231122,183000,2068601120,6470,6470,6470,6470,0
|
|
20231122,182900,2068601120,6470,6470,6470,6470,0
|
|
20231122,182800,2068601120,6470,6470,6470,6470,0
|
|
20231122,182700,2068601120,6470,6470,6470,6470,0
|
|
20231122,182600,2068601120,6470,6470,6470,6470,0
|
|
20231122,182500,2068601120,6470,6470,6470,6470,0
|
|
20231122,182400,2068601120,6470,6470,6470,6470,0
|
|
20231122,182300,2068601120,6470,6470,6470,6470,0
|
|
20231122,182200,2068601120,6470,6470,6470,6470,0
|
|
20231122,182100,2068601120,6470,6470,6470,6470,0
|
|
20231122,182000,2068601120,6470,6470,6470,6470,0
|
|
20231122,181900,2068601120,6470,6470,6470,6470,0
|
|
20231122,181800,2068601120,6470,6470,6470,6470,0
|
|
20231122,181700,2068601120,6470,6470,6470,6470,0
|
|
20231122,181600,2068601120,6470,6470,6470,6470,0
|
|
20231122,181500,2068601120,6470,6470,6470,6470,0
|
|
20231122,181400,2068601120,6470,6470,6470,6470,0
|
|
20231122,181300,2068601120,6470,6470,6470,6470,0
|
|
20231122,181200,2068601120,6470,6470,6470,6470,0
|
|
20231122,181100,2068601120,6470,6470,6470,6470,0
|
|
20231122,181000,2068601120,6470,6470,6470,6470,0
|
|
20231122,180900,2068601120,6470,6470,6470,6470,0
|
|
20231122,180800,2068601120,6470,6470,6470,6470,0
|
|
20231122,180700,2068601120,6470,6470,6470,6470,3132
|
|
20231122,180600,2068601120,6470,6470,6470,6470,0
|
|
20231122,180500,2068601120,6470,6470,6470,6470,0
|
|
20231122,180400,2068601120,6470,6470,6470,6470,0
|
|
20231122,180300,2068601120,6470,6470,6470,6470,0
|
|
20231122,180200,2068601120,6470,6470,6470,6470,0
|
|
20231122,180100,2068601120,6470,6470,6470,6470,0
|
|
20231122,180000,2068601120,6470,6470,6470,6470,0
|
|
20231122,175900,2068601120,6470,6470,6470,6470,0
|
|
20231122,175800,2068601120,6470,6470,6470,6470,0
|
|
20231122,175700,2068601120,6470,6470,6470,6470,0
|
|
20231122,175600,2068601120,6470,6470,6470,6470,0
|
|
20231122,175500,2068601120,6470,6470,6470,6470,0
|
|
20231122,175400,2068601120,6470,6470,6470,6470,0
|
|
20231122,175300,2068601120,6470,6470,6470,6470,0
|
|
20231122,175200,2068601120,6470,6470,6470,6470,0
|
|
20231122,175100,2068601120,6470,6470,6470,6470,0
|
|
20231122,175000,2068601120,6470,6470,6470,6470,0
|
|
20231122,174900,2068601120,6470,6470,6470,6470,0
|
|
20231122,174800,2068601120,6470,6470,6470,6470,0
|
|
20231122,174700,2068601120,6470,6470,6470,6470,0
|
|
20231122,174600,2068601120,6470,6470,6470,6470,0
|
|
20231122,174500,2068601120,6470,6470,6470,6470,0
|
|
20231122,174400,2068601120,6470,6470,6470,6470,0
|
|
20231122,174300,2068601120,6470,6470,6470,6470,0
|
|
20231122,174200,2068601120,6470,6470,6470,6470,0
|
|
20231122,174100,2068601120,6470,6470,6470,6470,0
|
|
20231122,174000,2068601120,6470,6470,6470,6470,0
|
|
20231122,173900,2068601120,6470,6470,6470,6470,0
|
|
20231122,173800,2068601120,6470,6470,6470,6470,0
|
|
20231122,173700,2068601120,6470,6470,6470,6470,3132
|
|
20231122,173600,2068601120,6470,6470,6470,6470,0
|
|
20231122,173500,2068601120,6470,6470,6470,6470,0
|
|
20231122,173400,2068601120,6470,6470,6470,6470,0
|
|
20231122,173300,2068601120,6470,6470,6470,6470,0
|
|
20231122,173200,2068601120,6470,6470,6470,6470,0
|
|
20231122,173100,2068601120,6470,6470,6470,6470,0
|
|
20231122,173000,2068601120,6470,6470,6470,6470,0
|
|
20231122,172900,2068601120,6470,6470,6470,6470,0
|
|
20231122,172800,2068601120,6470,6470,6470,6470,0
|
|
20231122,172700,2068601120,6470,6470,6470,6470,0
|
|
20231122,172600,2068601120,6470,6470,6470,6470,0
|
|
20231122,172500,2068601120,6470,6470,6470,6470,0
|
|
20231122,172400,2068601120,6470,6470,6470,6470,0
|
|
20231122,172300,2068601120,6470,6470,6470,6470,0
|
|
20231122,172200,2068601120,6470,6470,6470,6470,0
|
|
20231122,172100,2068601120,6470,6470,6470,6470,0
|
|
20231122,172000,2068601120,6470,6470,6470,6470,0
|
|
20231122,171900,2068601120,6470,6470,6470,6470,0
|
|
20231122,171800,2068601120,6470,6470,6470,6470,0
|
|
20231122,171700,2068601120,6470,6470,6470,6470,0
|
|
20231122,171600,2068601120,6470,6470,6470,6470,0
|
|
20231122,171500,2068601120,6470,6470,6470,6470,0
|
|
20231122,171400,2068601120,6470,6470,6470,6470,0
|
|
20231122,171300,2068601120,6470,6470,6470,6470,0
|
|
20231122,171200,2068601120,6470,6470,6470,6470,0
|
|
20231122,171100,2068601120,6470,6470,6470,6470,0
|
|
20231122,171000,2068601120,6470,6470,6470,6470,0
|
|
20231122,170900,2068601120,6470,6470,6470,6470,0
|
|
20231122,170800,2068601120,6470,6470,6470,6470,0
|
|
20231122,170700,2068601120,6470,6470,6470,6470,3132
|
|
20231122,170600,2068601120,6470,6470,6470,6470,0
|
|
20231122,170500,2068601120,6470,6470,6470,6470,0
|
|
20231122,170400,2068601120,6470,6470,6470,6470,0
|
|
20231122,170300,2068601120,6470,6470,6470,6470,0
|
|
20231122,170200,2068601120,6470,6470,6470,6470,0
|
|
20231122,170100,2068601120,6470,6470,6470,6470,0
|
|
20231122,170000,2068601120,6470,6470,6470,6470,0
|
|
20231122,165900,2068601120,6470,6470,6470,6470,0
|
|
20231122,165800,2068601120,6470,6470,6470,6470,0
|
|
20231122,165700,2068601120,6470,6470,6470,6470,0
|
|
20231122,165600,2068601120,6470,6470,6470,6470,0
|
|
20231122,165500,2068601120,6470,6470,6470,6470,0
|
|
20231122,165400,2068601120,6470,6470,6470,6470,0
|
|
20231122,165300,2068601120,6470,6470,6470,6470,0
|
|
20231122,165200,2068601120,6470,6470,6470,6470,0
|
|
20231122,165100,2068601120,6470,6470,6470,6470,0
|
|
20231122,165000,2068601120,6470,6470,6470,6470,0
|
|
20231122,164900,2068601120,6470,6470,6470,6470,0
|
|
20231122,164800,2068601120,6470,6470,6470,6470,0
|
|
20231122,164700,2068601120,6470,6470,6470,6470,0
|
|
20231122,164600,2068601120,6470,6470,6470,6470,0
|
|
20231122,164500,2068601120,6470,6470,6470,6470,0
|
|
20231122,164400,2068601120,6470,6470,6470,6470,0
|
|
20231122,164300,2068601120,6470,6470,6470,6470,0
|
|
20231122,164200,2068601120,6470,6470,6470,6470,0
|
|
20231122,164100,2068601120,6470,6470,6470,6470,0
|
|
20231122,164000,2068601120,6470,6470,6470,6470,0
|
|
20231122,163900,2068601120,6470,6470,6470,6470,0
|
|
20231122,163800,2068601120,6470,6470,6470,6470,0
|
|
20231122,163700,2068601120,6470,6470,6470,6470,3132
|
|
20231122,163600,2068601120,6470,6470,6470,6470,0
|
|
20231122,163500,2068601120,6470,6470,6470,6470,0
|
|
20231122,163400,2068601120,6470,6470,6470,6470,0
|
|
20231122,163300,2068601120,6470,6470,6470,6470,0
|
|
20231122,163200,2068601120,6470,6470,6470,6470,0
|
|
20231122,163100,2068601120,6470,6470,6470,6470,0
|
|
20231122,163000,2068601120,6470,6470,6470,6470,0
|
|
20231122,162900,2068601120,6470,6470,6470,6470,0
|
|
20231122,162800,2068601120,6470,6470,6470,6470,0
|
|
20231122,162700,2068601120,6470,6470,6470,6470,0
|
|
20231122,162600,2068601120,6470,6470,6470,6470,0
|
|
20231122,162500,2068601120,6470,6470,6470,6470,0
|
|
20231122,162400,2068601120,6470,6470,6470,6470,0
|
|
20231122,162300,2068601120,6470,6470,6470,6470,0
|
|
20231122,162200,2068601120,6470,6470,6470,6470,0
|
|
20231122,162100,2068601120,6470,6470,6470,6470,0
|
|
20231122,162000,2068601120,6470,6470,6470,6470,0
|
|
20231122,161900,2068601120,6470,6470,6470,6470,0
|
|
20231122,161800,2068601120,6470,6470,6470,6470,0
|
|
20231122,161700,2068601120,6470,6470,6470,6470,0
|
|
20231122,161600,2068601120,6470,6470,6470,6470,0
|
|
20231122,161500,2068601120,6470,6470,6470,6470,0
|
|
20231122,161400,2068601120,6470,6470,6470,6470,0
|
|
20231122,161300,2068601120,6470,6470,6470,6470,0
|
|
20231122,161200,2068601120,6470,6470,6470,6470,0
|
|
20231122,161100,2068601120,6470,6470,6470,6470,0
|
|
20231122,161000,2068601120,6470,6470,6470,6470,0
|
|
20231122,160900,2068601120,6470,6470,6470,6470,0
|
|
20231122,160800,2068601120,6470,6470,6470,6470,0
|
|
20231122,160700,2068601120,6470,6470,6470,6470,3132
|
|
20231122,160600,2068601120,6470,6470,6470,6470,0
|
|
20231122,160500,2068601120,6470,6470,6470,6470,0
|
|
20231122,160400,2068601120,6470,6470,6470,6470,0
|
|
20231122,160300,2068601120,6470,6470,6470,6470,0
|
|
20231122,160200,2068601120,6470,6470,6470,6470,0
|
|
20231122,160100,2068601120,6470,6470,6470,6470,0
|
|
20231122,160000,2068601120,6470,6470,6470,6470,0
|
|
20231122,155900,2068601120,6470,6470,6470,6470,0
|
|
20231122,155800,2068601120,6470,6470,6470,6470,0
|
|
20231122,155700,2068601120,6470,6470,6470,6470,0
|
|
20231122,155600,2068601120,6470,6470,6470,6470,0
|
|
20231122,155500,2068601120,6470,6470,6470,6470,0
|
|
20231122,155400,2068601120,6470,6470,6470,6470,0
|
|
20231122,155300,2068601120,6470,6470,6470,6470,0
|
|
20231122,155200,2068601120,6470,6470,6470,6470,0
|
|
20231122,155100,2068601120,6470,6470,6470,6470,0
|
|
20231122,155000,2068601120,6470,6470,6470,6470,0
|
|
20231122,154900,2068601120,6470,6470,6470,6470,0
|
|
20231122,154800,2068601120,6470,6470,6470,6470,0
|
|
20231122,154700,2068601120,6470,6470,6470,6470,0
|
|
20231122,154600,2068601120,6470,6470,6470,6470,0
|
|
20231122,154500,2068601120,6470,6470,6470,6470,0
|
|
20231122,154400,2068601120,6470,6470,6470,6470,0
|
|
20231122,154300,2068601120,6470,6470,6470,6470,0
|
|
20231122,154200,2068601120,6470,6470,6470,6470,0
|
|
20231122,154100,2068601120,6470,6470,6470,6470,0
|
|
20231122,154000,2068601120,6470,6470,6470,6470,0
|
|
20231122,153900,2068601120,6470,6470,6470,6470,0
|
|
20231122,153800,2068601120,6470,6470,6470,6470,0
|
|
20231122,153700,2068601120,6470,6470,6470,6470,3132
|
|
20231122,153600,2068601120,6470,6470,6470,6470,0
|
|
20231122,153500,2068601120,6470,6470,6470,6470,0
|
|
20231122,153400,2068601120,6470,6470,6470,6470,0
|
|
20231122,153300,2068601120,6470,6470,6470,6470,0
|
|
20231122,153200,2068601120,6470,6470,6470,6470,0
|
|
20231122,153100,2068601120,6470,6470,6470,6470,0
|
|
20231122,153000,2068601120,6470,6470,6470,6470,3132
|
|
20231122,152900,2048337080,6480,6480,6480,6480,0
|
|
20231122,152800,2048337080,6480,6480,6480,6480,0
|
|
20231122,152700,2048337080,6480,6480,6480,6480,0
|
|
20231122,152600,2048337080,6480,6480,6480,6480,0
|
|
20231122,152500,2048337080,6480,6480,6480,6480,0
|
|
20231122,152400,2048337080,6480,6480,6480,6480,0
|
|
20231122,152300,2048337080,6480,6480,6480,6480,0
|
|
20231122,152200,2048337080,6480,6480,6480,6480,0
|
|
20231122,152100,2048337080,6480,6480,6480,6480,0
|
|
20231122,152000,2048337080,6480,6480,6480,6480,0
|
|
20231122,151900,2048337080,6480,6480,6480,6450,1910
|
|
20231122,151800,2035997080,6490,6480,6490,6460,1055
|
|
20231122,151700,2029167330,6460,6480,6490,6460,369
|
|
20231122,151600,2026774750,6490,6460,6490,6450,3299
|
|
20231122,151500,2005433080,6460,6460,6470,6460,2117
|
|
20231122,151400,1991742130,6460,6460,6460,6450,526
|
|
20231122,151300,1988344300,6460,6470,6470,6450,138
|
|
20231122,151200,1987453080,6470,6460,6470,6450,537
|
|
20231122,151100,1983986940,6470,6460,6470,6450,110
|
|
20231122,151000,1983276790,6460,6450,6460,6440,857
|
|
20231122,150900,1977748550,6450,6450,6460,6450,1152
|
|
20231122,150800,1970318130,6450,6450,6450,6440,342
|
|
20231122,150700,1968112850,6460,6450,6460,6450,891
|
|
20231122,150600,1962359900,6450,6440,6450,6440,244
|
|
20231122,150500,1960788470,6440,6440,6440,6430,853
|
|
20231122,150400,1955298960,6430,6440,6440,6430,3527
|
|
20231122,150300,1932614910,6450,6440,6450,6440,482
|
|
20231122,150200,1929509540,6440,6460,6460,6440,62
|
|
20231122,150100,1929110220,6450,6440,6460,6440,84
|
|
20231122,150000,1928568620,6460,6450,6460,6450,229
|
|
20231122,145900,1927091470,6460,6460,6460,6450,317
|
|
20231122,145800,1925045770,6450,6450,6460,6450,14
|
|
20231122,145700,1924955350,6460,6450,6460,6450,100
|
|
20231122,145600,1924310330,6450,6450,6450,6440,404
|
|
20231122,145500,1921704540,6450,6440,6450,6440,427
|
|
20231122,145400,1918954490,6440,6440,6450,6440,1334
|
|
20231122,145300,1910363410,6450,6440,6450,6440,706
|
|
20231122,145200,1905816730,6450,6450,6450,6450,129
|
|
20231122,145100,1904984680,6450,6460,6460,6450,424
|
|
20231122,145000,1902248870,6450,6440,6460,6440,682
|
|
20231122,144900,1897849960,6450,6450,6450,6440,608
|
|
20231122,144800,1893931660,6450,6440,6450,6440,265
|
|
20231122,144700,1892223820,6450,6440,6450,6440,112
|
|
20231122,144600,1891502520,6450,6440,6450,6440,29
|
|
20231122,144500,1891315740,6440,6440,6450,6430,852
|
|
20231122,144400,1885831020,6450,6440,6450,6430,1066
|
|
20231122,144300,1878968090,6440,6440,6440,6430,2538
|
|
20231122,144200,1862624370,6440,6440,6450,6440,1606
|
|
20231122,144100,1852281710,6450,6440,6450,6440,48
|
|
20231122,144000,1851972380,6450,6440,6450,6440,23
|
|
20231122,143900,1851824230,6450,6450,6450,6440,314
|
|
20231122,143800,1849800980,6440,6440,6450,6440,16
|
|
20231122,143700,1849697880,6450,6450,6450,6440,224
|
|
20231122,143600,1848254180,6450,6460,6460,6450,3603
|
|
20231122,143500,1825013460,6460,6460,6460,6460,772
|
|
20231122,143400,1820026340,6460,6460,6460,6460,500
|
|
20231122,143300,1816796340,6470,6470,6470,6470,1
|
|
20231122,143200,1816789870,6470,6460,6470,6460,1000
|
|
20231122,143100,1810329650,6460,6460,6460,6460,60
|
|
20231122,143000,1809942050,6460,6480,6480,6460,90
|
|
20231122,142900,1809360430,6470,6470,6480,6470,221
|
|
20231122,142800,1807928450,6470,6460,6480,6460,517
|
|
20231122,142700,1804588480,6460,6460,6460,6460,125
|
|
20231122,142600,1803780980,6460,6460,6460,6460,5
|
|
20231122,142500,1803748680,6460,6460,6460,6460,138
|
|
20231122,142400,1802857200,6480,6470,6480,6470,95
|
|
20231122,142300,1802242390,6470,6470,6470,6470,2
|
|
20231122,142200,1802229450,6480,6470,6480,6470,312
|
|
20231122,142100,1800210790,6480,6480,6480,6480,15
|
|
20231122,142000,1800113590,6480,6480,6480,6470,103
|
|
20231122,141900,1799446160,6480,6470,6480,6470,99
|
|
20231122,141800,1798805610,6470,6470,6470,6470,401
|
|
20231122,141700,1796211140,6450,6450,6450,6450,65
|
|
20231122,141600,1795791890,6450,6460,6460,6450,400
|
|
20231122,141500,1793211870,6470,6450,6470,6450,151
|
|
20231122,141400,1792237900,6470,6450,6470,6450,105
|
|
20231122,141300,1791560610,6450,6450,6450,6450,33
|
|
20231122,141200,1791347760,6450,6450,6450,6450,0
|
|
20231122,141100,1791347760,6450,6450,6450,6450,88
|
|
20231122,141000,1790780160,6480,6460,6480,6440,302
|
|
20231122,140900,1788832800,6490,6450,6490,6450,2079
|
|
20231122,140800,1775391810,6450,6450,6450,6450,1755
|
|
20231122,140700,1764072060,6450,6450,6450,6450,271
|
|
20231122,140600,1762324110,6450,6450,6450,6440,340
|
|
20231122,140500,1760131120,6450,6460,6460,6450,116
|
|
20231122,140400,1759382900,6460,6460,6460,6460,1
|
|
20231122,140300,1759376440,6460,6460,6460,6450,213
|
|
20231122,140200,1758001210,6450,6460,6460,6450,11
|
|
20231122,140100,1757930220,6460,6460,6460,6440,160
|
|
20231122,140000,1756896810,6470,6460,6470,6440,2702
|
|
20231122,135900,1739481210,6470,6470,6470,6470,403
|
|
20231122,135800,1736873800,6470,6470,6470,6470,818
|
|
20231122,135700,1731581340,6470,6470,6470,6470,2
|
|
20231122,135600,1731568400,6470,6470,6470,6470,10
|
|
20231122,135500,1731503700,6470,6470,6470,6470,300
|
|
20231122,135400,1729562700,6470,6470,6470,6470,156
|
|
20231122,135300,1728553380,6470,6460,6470,6460,354
|
|
20231122,135200,1726266000,6460,6460,6460,6460,4
|
|
20231122,135100,1726240160,6470,6470,6470,6440,23
|
|
20231122,135000,1726091800,6460,6450,6460,6440,480
|
|
20231122,134900,1722999400,6450,6450,6450,6450,1
|
|
20231122,134800,1722992950,6460,6460,6460,6460,50
|
|
20231122,134700,1722669950,6460,6460,6460,6460,0
|
|
20231122,134600,1722669950,6460,6460,6460,6460,2
|
|
20231122,134500,1722657030,6440,6450,6450,6440,3000
|
|
20231122,134400,1703336630,6460,6440,6460,6440,1220
|
|
20231122,134300,1695479470,6440,6440,6460,6440,154
|
|
20231122,134200,1694487600,6460,6460,6460,6460,8
|
|
20231122,134100,1694435920,6440,6450,6450,6440,4055
|
|
20231122,134000,1668305990,6460,6460,6460,6460,27
|
|
20231122,133900,1668131570,6450,6460,6460,6450,797
|
|
20231122,133800,1662987240,6470,6470,6470,6470,27
|
|
20231122,133700,1662812550,6470,6470,6470,6470,0
|
|
20231122,133600,1662812550,6470,6470,6470,6470,115
|
|
20231122,133500,1662068500,6470,6470,6470,6470,6
|
|
20231122,133400,1662029680,6480,6480,6480,6480,5
|
|
20231122,133300,1661997280,6480,6480,6480,6480,2
|
|
20231122,133200,1661984320,6460,6460,6460,6460,0
|
|
20231122,133100,1661984320,6460,6460,6460,6460,20
|
|
20231122,133000,1661855120,6460,6460,6460,6460,81
|
|
20231122,132900,1661331860,6460,6460,6460,6460,200
|
|
20231122,132800,1660039860,6460,6450,6460,6450,101
|
|
20231122,132700,1659388400,6480,6460,6480,6450,88
|
|
20231122,132600,1658820000,6460,6460,6460,6460,550
|
|
20231122,132500,1655267000,6460,6460,6470,6460,259
|
|
20231122,132400,1653592210,6470,6480,6480,6470,160
|
|
20231122,132300,1652556950,6470,6470,6470,6470,99
|
|
20231122,132200,1651916420,6470,6470,6470,6470,100
|
|
20231122,132100,1651269420,6470,6460,6470,6460,151
|
|
20231122,132000,1650293950,6460,6460,6460,6460,598
|
|
20231122,131900,1646430870,6460,6460,6460,6460,1
|
|
20231122,131800,1646424410,6450,6450,6450,6450,500
|
|
20231122,131700,1643199410,6450,6450,6450,6450,459
|
|
20231122,131600,1640238860,6450,6450,6450,6450,50
|
|
20231122,131500,1639916360,6450,6450,6450,6450,50
|
|
20231122,131400,1639593860,6460,6460,6460,6460,0
|
|
20231122,131300,1639593860,6460,6460,6460,6460,3
|
|
20231122,131200,1639574480,6450,6450,6450,6450,50
|
|
20231122,131100,1639251980,6450,6450,6450,6450,100
|
|
20231122,131000,1638606980,6450,6450,6450,6450,100
|
|
20231122,130900,1637961980,6460,6460,6460,6460,11
|
|
20231122,130800,1637890920,6460,6460,6460,6460,8
|
|
20231122,130700,1637839240,6460,6460,6460,6460,51
|
|
20231122,130600,1637509780,6460,6460,6460,6460,23
|
|
20231122,130500,1637361200,6460,6470,6480,6460,202
|
|
20231122,130400,1636056250,6460,6460,6480,6460,56
|
|
20231122,130300,1635694470,6460,6480,6480,6460,171
|
|
20231122,130200,1634589770,6470,6470,6470,6470,50
|
|
20231122,130100,1634266270,6470,6450,6490,6450,7355
|
|
20231122,130000,1586825110,6450,6450,6450,6450,524
|
|
20231122,125900,1583445310,6440,6440,6450,6440,268
|
|
20231122,125800,1581718970,6440,6440,6440,6440,214
|
|
20231122,125700,1580340810,6440,6440,6440,6440,731
|
|
20231122,125600,1575633170,6450,6450,6450,6450,84
|
|
20231122,125500,1575091370,6440,6450,6450,6440,240
|
|
20231122,125400,1573545510,6450,6450,6450,6450,56
|
|
20231122,125300,1573184310,6450,6440,6450,6440,1058
|
|
20231122,125200,1566370150,6440,6440,6440,6440,20
|
|
20231122,125100,1566241350,6450,6450,6450,6450,515
|
|
20231122,125000,1562919600,6450,6450,6450,6440,412
|
|
20231122,124900,1560262220,6450,6450,6450,6450,3
|
|
20231122,124800,1560242870,6450,6450,6450,6450,11
|
|
20231122,124700,1560171920,6450,6450,6450,6450,18
|
|
20231122,124600,1560055820,6450,6450,6450,6450,925
|
|
20231122,124500,1554089570,6470,6470,6470,6470,0
|
|
20231122,124400,1554089570,6470,6450,6470,6440,7016
|
|
20231122,124300,1508840260,6440,6440,6440,6440,580
|
|
20231122,124200,1505105060,6440,6440,6450,6430,908
|
|
20231122,124100,1499261530,6440,6450,6450,6440,2580
|
|
20231122,124000,1482642820,6450,6460,6460,6450,9460
|
|
20231122,123900,1421622210,6470,6470,6470,6470,2
|
|
20231122,123800,1421609270,6470,6470,6470,6470,103
|
|
20231122,123700,1420942860,6470,6470,6470,6470,0
|
|
20231122,123600,1420942860,6470,6470,6470,6470,6
|
|
20231122,123500,1420904040,6470,6470,6470,6450,3651
|
|
20231122,123400,1397325000,6480,6480,6480,6480,62
|
|
20231122,123300,1396923240,6480,6480,6480,6480,188
|
|
20231122,123200,1395705000,6490,6490,6490,6490,500
|
|
20231122,123100,1392460000,6490,6490,6490,6490,0
|
|
20231122,123000,1392460000,6490,6490,6490,6490,1
|
|
20231122,122900,1392453510,6480,6480,6480,6480,0
|
|
20231122,122800,1392453510,6480,6490,6490,6480,7
|
|
20231122,122700,1392408090,6480,6470,6480,6470,152
|
|
20231122,122600,1391424100,6470,6470,6470,6470,35
|
|
20231122,122500,1391197650,6460,6460,6460,6460,3
|
|
20231122,122400,1391178270,6460,6460,6460,6460,3
|
|
20231122,122300,1391158890,6470,6470,6470,6470,57
|
|
20231122,122200,1390790100,6470,6460,6470,6460,403
|
|
20231122,122100,1388182700,6470,6470,6470,6470,60
|
|
20231122,122000,1387794500,6470,6470,6470,6470,0
|
|
20231122,121900,1387794500,6470,6470,6470,6470,7
|
|
20231122,121800,1387749210,6460,6460,6460,6460,101
|
|
20231122,121700,1387096750,6470,6470,6470,6470,0
|
|
20231122,121600,1387096750,6470,6470,6470,6470,3
|
|
20231122,121500,1387077340,6470,6470,6470,6470,0
|
|
20231122,121400,1387077340,6470,6470,6470,6470,1
|
|
20231122,121300,1387070870,6450,6470,6470,6450,889
|
|
20231122,121200,1381328300,6460,6470,6470,6460,229
|
|
20231122,121100,1379847210,6490,6490,6490,6490,1
|
|
20231122,121000,1379840720,6460,6480,6490,6460,1358
|
|
20231122,120900,1371046450,6480,6480,6480,6480,942
|
|
20231122,120800,1364942290,6490,6490,6490,6490,0
|
|
20231122,120700,1364942290,6490,6490,6490,6490,0
|
|
20231122,120600,1364942290,6490,6470,6490,6470,497
|
|
20231122,120500,1361726350,6470,6470,6480,6470,353
|
|
20231122,120400,1359438960,6480,6470,6480,6470,15
|
|
20231122,120300,1359341820,6450,6480,6480,6450,1052
|
|
20231122,120200,1352545870,6480,6480,6480,6480,10
|
|
20231122,120100,1352481070,6480,6460,6480,6460,14
|
|
20231122,120000,1352390590,6480,6480,6480,6480,10
|
|
20231122,115900,1352325790,6490,6490,6490,6460,7
|
|
20231122,115800,1352280390,6480,6460,6480,6460,244
|
|
20231122,115700,1350703810,6460,6490,6490,6460,50
|
|
20231122,115600,1350379340,6490,6490,6490,6490,0
|
|
20231122,115500,1350379340,6490,6470,6490,6470,35
|
|
20231122,115400,1350152850,6490,6490,6490,6490,2
|
|
20231122,115300,1350139870,6490,6490,6490,6490,0
|
|
20231122,115200,1350139870,6490,6490,6490,6470,2389
|
|
20231122,115100,1334683000,6490,6490,6490,6480,55
|
|
20231122,115000,1334326070,6490,6490,6490,6490,0
|
|
20231122,114900,1334326070,6490,6480,6490,6480,205
|
|
20231122,114800,1332997620,6480,6470,6480,6470,584
|
|
20231122,114700,1329216800,6470,6490,6490,6470,1032
|
|
20231122,114600,1322538670,6480,6490,6490,6480,303
|
|
20231122,114500,1320575220,6490,6490,6490,6490,79
|
|
20231122,114400,1320062510,6490,6480,6490,6480,259
|
|
20231122,114300,1318384170,6490,6490,6490,6490,0
|
|
20231122,114200,1318384170,6490,6490,6490,6490,28
|
|
20231122,114100,1318202450,6490,6490,6490,6490,15
|
|
20231122,114000,1318105100,6490,6490,6490,6490,1
|
|
20231122,113900,1318098610,6460,6460,6460,6460,122
|
|
20231122,113800,1317310490,6460,6460,6460,6460,1424
|
|
20231122,113700,1308111450,6470,6470,6470,6470,287
|
|
20231122,113600,1306254560,6460,6460,6460,6460,0
|
|
20231122,113500,1306254560,6460,6470,6470,6460,101
|
|
20231122,113400,1305602090,6470,6460,6470,6460,9
|
|
20231122,113300,1305543930,6470,6470,6470,6460,138
|
|
20231122,113200,1304651120,6470,6470,6470,6470,0
|
|
20231122,113100,1304651120,6470,6460,6470,6460,431
|
|
20231122,113000,1301864770,6470,6470,6470,6470,0
|
|
20231122,112900,1301864770,6470,6460,6470,6460,301
|
|
20231122,112800,1299920300,6460,6460,6460,6460,50
|
|
20231122,112700,1299597300,6470,6450,6470,6440,8510
|
|
20231122,112600,1244783240,6450,6450,6450,6450,1
|
|
20231122,112500,1244776790,6450,6470,6470,6450,614
|
|
20231122,112400,1240815970,6470,6470,6470,6470,120
|
|
20231122,112300,1240039570,6470,6460,6470,6460,1360
|
|
20231122,112200,1231240410,6460,6460,6460,6460,76
|
|
20231122,112100,1230749450,6440,6450,6450,6440,864
|
|
20231122,112000,1225180640,6460,6460,6460,6460,7
|
|
20231122,111900,1225135420,6460,6450,6460,6450,156
|
|
20231122,111800,1224127950,6450,6460,6470,6450,54
|
|
20231122,111700,1223778780,6450,6450,6450,6450,2
|
|
20231122,111600,1223765880,6450,6460,6470,6450,702
|
|
20231122,111500,1219233670,6460,6470,6470,6460,1839
|
|
20231122,111400,1207351660,6470,6460,6470,6460,1123
|
|
20231122,111300,1200096920,6450,6450,6450,6450,923
|
|
20231122,111200,1194143570,6470,6460,6470,6450,843
|
|
20231122,111100,1188702490,6470,6460,6470,6460,7
|
|
20231122,111000,1188657210,6470,6460,6470,6460,54
|
|
20231122,110900,1188308360,6460,6460,6460,6450,64
|
|
20231122,110800,1187895270,6470,6480,6480,6450,649
|
|
20231122,110700,1183709090,6480,6480,6480,6480,200
|
|
20231122,110600,1182413090,6480,6460,6480,6460,404
|
|
20231122,110500,1179803230,6470,6470,6470,6470,79
|
|
20231122,110400,1179292100,6470,6470,6470,6470,20
|
|
20231122,110300,1179162700,6470,6480,6490,6470,32
|
|
20231122,110200,1178955240,6490,6470,6490,6470,305
|
|
20231122,110100,1176978850,6470,6490,6490,6470,58
|
|
20231122,110000,1176603340,6480,6490,6490,6480,13
|
|
20231122,105900,1176519000,6500,6500,6500,6500,0
|
|
20231122,105800,1176519000,6500,6490,6500,6490,610
|
|
20231122,105700,1172558630,6490,6490,6490,6490,0
|
|
20231122,105600,1172558630,6490,6490,6490,6490,1
|
|
20231122,105500,1172552140,6480,6470,6480,6470,162
|
|
20231122,105400,1171503990,6470,6470,6470,6470,646
|
|
20231122,105300,1167324370,6470,6450,6480,6450,714
|
|
20231122,105200,1162710810,6450,6470,6470,6450,852
|
|
20231122,105100,1157208060,6470,6470,6470,6470,1
|
|
20231122,105000,1157201590,6470,6480,6480,6470,446
|
|
20231122,104900,1154315920,6470,6470,6470,6470,0
|
|
20231122,104800,1154315920,6470,6480,6500,6470,740
|
|
20231122,104700,1149521060,6470,6480,6480,6470,319
|
|
20231122,104600,1147453950,6480,6500,6500,6480,83
|
|
20231122,104500,1146915760,6490,6480,6490,6480,99
|
|
20231122,104400,1146273350,6480,6490,6490,6480,706
|
|
20231122,104300,1141698360,6490,6500,6500,6480,169
|
|
20231122,104200,1140601120,6500,6480,6500,6470,821
|
|
20231122,104100,1135278730,6480,6480,6480,6480,102
|
|
20231122,104000,1134617770,6490,6490,6490,6490,899
|
|
20231122,103900,1128783260,6480,6430,6480,6430,915
|
|
20231122,103800,1122857670,6420,6460,6460,6420,11979
|
|
20231122,103700,1045735230,6460,6460,6470,6460,841
|
|
20231122,103600,1040299370,6460,6480,6480,6460,114
|
|
20231122,103500,1039561890,6480,6470,6480,6460,1235
|
|
20231122,103400,1031579370,6470,6470,6470,6470,198
|
|
20231122,103300,1030298310,6470,6470,6480,6470,750
|
|
20231122,103200,1025445800,6470,6480,6480,6470,301
|
|
20231122,103100,1023496320,6490,6470,6490,6470,314
|
|
20231122,103000,1021461110,6480,6480,6480,6470,422
|
|
20231122,102900,1018727550,6460,6480,6480,6460,2123
|
|
20231122,102800,1005002560,6480,6480,6480,6470,1648
|
|
20231122,102700,994326370,6490,6490,6490,6470,12
|
|
20231122,102600,994248510,6490,6480,6500,6460,1377
|
|
20231122,102500,985341510,6480,6480,6480,6480,150
|
|
20231122,102400,984369510,6490,6490,6490,6490,1
|
|
20231122,102300,984363020,6480,6490,6510,6480,382
|
|
20231122,102200,981883150,6520,6500,6520,6490,1571
|
|
20231122,102100,971671670,6500,6510,6510,6500,100
|
|
20231122,102000,971021660,6520,6520,6520,6520,10
|
|
20231122,101900,970956460,6500,6510,6510,6500,201
|
|
20231122,101800,969649130,6520,6520,6520,6520,3
|
|
20231122,101700,969629570,6510,6510,6510,6510,0
|
|
20231122,101600,969629570,6510,6500,6520,6500,407
|
|
20231122,101500,966983630,6500,6490,6500,6490,948
|
|
20231122,101400,960822120,6490,6500,6500,6490,404
|
|
20231122,101300,958200130,6500,6550,6550,6500,705
|
|
20231122,101200,953614500,6500,6490,6500,6490,1048
|
|
20231122,101100,946805630,6490,6460,6490,6460,103
|
|
20231122,101000,946140220,6490,6470,6490,6460,2292
|
|
20231122,100900,931292170,6480,6450,6480,6450,363
|
|
20231122,100800,928947330,6450,6450,6470,6450,713
|
|
20231122,100700,924346080,6470,6480,6480,6440,11538
|
|
20231122,100600,849899350,6480,6490,6490,6470,1669
|
|
20231122,100500,839093840,6490,6500,6500,6490,5
|
|
20231122,100400,839061380,6500,6500,6520,6470,427
|
|
20231122,100300,836292860,6510,6480,6510,6460,2128
|
|
20231122,100200,822470050,6500,6480,6500,6460,7607
|
|
20231122,100100,773216320,6480,6510,6510,6480,2674
|
|
20231122,100000,755874020,6530,6540,6540,6510,504
|
|
20231122,095900,752592870,6550,6550,6560,6500,314
|
|
20231122,095800,750546170,6570,6490,6570,6490,2877
|
|
20231122,095700,731806410,6500,6500,6500,6490,1081
|
|
20231122,095600,724780200,6500,6520,6520,6500,166
|
|
20231122,095500,723700240,6520,6520,6530,6480,2614
|
|
20231122,095400,706725130,6540,6570,6570,6500,14033
|
|
20231122,095300,615461850,6550,6540,6580,6540,1497
|
|
20231122,095200,605650950,6540,6540,6560,6520,1330
|
|
20231122,095100,596951720,6530,6520,6540,6510,2926
|
|
20231122,095000,577856170,6530,6530,6530,6520,62
|
|
20231122,094900,577451810,6530,6520,6530,6520,81
|
|
20231122,094800,576922900,6530,6530,6530,6520,485
|
|
20231122,094700,573759660,6530,6520,6540,6520,1533
|
|
20231122,094600,563760550,6520,6490,6520,6490,63
|
|
20231122,094500,563350780,6520,6520,6520,6500,91
|
|
20231122,094400,562758840,6500,6460,6500,6450,4835
|
|
20231122,094300,531507620,6460,6510,6520,6460,11817
|
|
20231122,094200,454779580,6520,6510,6520,6500,1345
|
|
20231122,094100,446027590,6520,6520,6520,6500,3136
|
|
20231122,094000,425637110,6530,6540,6540,6500,3813
|
|
20231122,093900,400790690,6540,6520,6540,6520,474
|
|
20231122,093800,397694750,6530,6530,6540,6520,433
|
|
20231122,093700,394870950,6540,6530,6540,6520,536
|
|
20231122,093600,391375210,6530,6510,6530,6500,1897
|
|
20231122,093500,379033850,6510,6540,6550,6500,10451
|
|
20231122,093400,310926910,6560,6560,6560,6550,1384
|
|
20231122,093300,301859750,6570,6570,6570,6560,151
|
|
20231122,093200,300868980,6570,6540,6570,6540,538
|
|
20231122,093100,297344960,6540,6570,6570,6530,2923
|
|
20231122,093000,278217430,6560,6580,6600,6560,1859
|
|
20231122,092900,266017410,6580,6610,6610,6570,4931
|
|
20231122,092800,233568390,6610,6600,6610,6590,242
|
|
20231122,092700,231972890,6610,6620,6620,6590,3722
|
|
20231122,092600,207401660,6620,6610,6630,6610,631
|
|
20231122,092500,203229940,6620,6630,6630,6620,1306
|
|
20231122,092400,194584120,6630,6630,6630,6630,1
|
|
20231122,092300,194577490,6630,6620,6630,6620,578
|
|
20231122,092200,190750920,6630,6640,6640,6630,808
|
|
20231122,092100,185393870,6630,6640,6640,6630,836
|
|
20231122,092000,179851170,6640,6640,6640,6620,984
|
|
20231122,091900,173336800,6640,6620,6640,6620,392
|
|
20231122,091800,170738440,6620,6600,6620,6600,181
|
|
20231122,091700,169542160,6610,6600,6620,6600,1863
|
|
20231122,091600,157245310,6620,6620,6620,6600,2619
|
|
20231122,091500,139950650,6630,6640,6640,6620,391
|
|
20231122,091400,137358440,6640,6640,6640,6630,5
|
|
20231122,091300,137325250,6640,6640,6640,6630,107
|
|
20231122,091200,136614820,6640,6630,6640,6620,25
|
|
20231122,091100,136449230,6620,6630,6630,6610,350
|
|
20231122,091000,134135180,6630,6610,6640,6610,1854
|
|
20231122,090900,121864660,6610,6600,6610,6590,4582
|
|
20231122,090800,91636000,6600,6610,6610,6590,840
|
|
20231122,090700,86097180,6610,6610,6620,6590,2494
|
|
20231122,090600,69635720,6620,6620,6630,6600,536
|
|
20231122,090500,66089820,6630,6600,6630,6590,723
|
|
20231122,090400,61319600,6590,6620,6620,6590,448
|
|
20231122,090300,58359990,6620,6600,6630,6600,296
|
|
20231122,090200,56405240,6600,6590,6630,6590,925
|
|
20231122,090100,50301270,6590,6640,6640,6590,1663
|
|
20231122,090000,39312760,6640,6680,6700,6640,5412
|