630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,192700,23735132670,6840,6840,6840,6840,53090
|
|
20231113,192600,23735132670,6840,6840,6840,6840,0
|
|
20231113,192500,23735132670,6840,6840,6840,6840,0
|
|
20231113,192400,23735132670,6840,6840,6840,6840,0
|
|
20231113,192300,23735132670,6840,6840,6840,6840,0
|
|
20231113,192200,23735132670,6840,6840,6840,6840,0
|
|
20231113,192100,23735132670,6840,6840,6840,6840,0
|
|
20231113,192000,23735132670,6840,6840,6840,6840,0
|
|
20231113,191900,23735132670,6840,6840,6840,6840,0
|
|
20231113,191800,23735132670,6840,6840,6840,6840,0
|
|
20231113,191700,23735132670,6840,6840,6840,6840,0
|
|
20231113,191600,23735132670,6840,6840,6840,6840,0
|
|
20231113,191500,23735132670,6840,6840,6840,6840,0
|
|
20231113,191400,23735132670,6840,6840,6840,6840,0
|
|
20231113,191300,23735132670,6840,6840,6840,6840,0
|
|
20231113,191200,23735132670,6840,6840,6840,6840,0
|
|
20231113,191100,23735132670,6840,6840,6840,6840,0
|
|
20231113,191000,23735132670,6840,6840,6840,6840,0
|
|
20231113,190900,23735132670,6840,6840,6840,6840,0
|
|
20231113,190800,23735132670,6840,6840,6840,6840,0
|
|
20231113,190700,23735132670,6840,6840,6840,6840,0
|
|
20231113,190600,23735132670,6840,6840,6840,6840,0
|
|
20231113,190500,23735132670,6840,6840,6840,6840,0
|
|
20231113,190400,23735132670,6840,6840,6840,6840,0
|
|
20231113,190300,23735132670,6840,6840,6840,6840,0
|
|
20231113,190200,23735132670,6840,6840,6840,6840,0
|
|
20231113,190100,23735132670,6840,6840,6840,6840,0
|
|
20231113,190000,23735132670,6840,6840,6840,6840,0
|
|
20231113,185900,23735132670,6840,6840,6840,6840,0
|
|
20231113,185800,23735132670,6840,6840,6840,6840,0
|
|
20231113,185700,23735132670,6840,6840,6840,6840,53090
|
|
20231113,185600,23735132670,6840,6840,6840,6840,0
|
|
20231113,185500,23735132670,6840,6840,6840,6840,0
|
|
20231113,185400,23735132670,6840,6840,6840,6840,0
|
|
20231113,185300,23735132670,6840,6840,6840,6840,0
|
|
20231113,185200,23735132670,6840,6840,6840,6840,0
|
|
20231113,185100,23735132670,6840,6840,6840,6840,0
|
|
20231113,185000,23735132670,6840,6840,6840,6840,0
|
|
20231113,184900,23735132670,6840,6840,6840,6840,0
|
|
20231113,184800,23735132670,6840,6840,6840,6840,0
|
|
20231113,184700,23735132670,6840,6840,6840,6840,0
|
|
20231113,184600,23735132670,6840,6840,6840,6840,0
|
|
20231113,184500,23735132670,6840,6840,6840,6840,0
|
|
20231113,184400,23735132670,6840,6840,6840,6840,0
|
|
20231113,184300,23735132670,6840,6840,6840,6840,0
|
|
20231113,184200,23735132670,6840,6840,6840,6840,0
|
|
20231113,184100,23735132670,6840,6840,6840,6840,0
|
|
20231113,184000,23735132670,6840,6840,6840,6840,0
|
|
20231113,183900,23735132670,6840,6840,6840,6840,0
|
|
20231113,183800,23735132670,6840,6840,6840,6840,0
|
|
20231113,183700,23735132670,6840,6840,6840,6840,0
|
|
20231113,183600,23735132670,6840,6840,6840,6840,0
|
|
20231113,183500,23735132670,6840,6840,6840,6840,0
|
|
20231113,183400,23735132670,6840,6840,6840,6840,0
|
|
20231113,183300,23735132670,6840,6840,6840,6840,0
|
|
20231113,183200,23735132670,6840,6840,6840,6840,0
|
|
20231113,183100,23735132670,6840,6840,6840,6840,0
|
|
20231113,183000,23735132670,6840,6840,6840,6840,0
|
|
20231113,182900,23735132670,6840,6840,6840,6840,0
|
|
20231113,182800,23735132670,6840,6840,6840,6840,0
|
|
20231113,182700,23735132670,6840,6840,6840,6840,53090
|
|
20231113,182600,23735132670,6840,6840,6840,6840,0
|
|
20231113,182500,23735132670,6840,6840,6840,6840,0
|
|
20231113,182400,23735132670,6840,6840,6840,6840,0
|
|
20231113,182300,23735132670,6840,6840,6840,6840,0
|
|
20231113,182200,23735132670,6840,6840,6840,6840,0
|
|
20231113,182100,23735132670,6840,6840,6840,6840,0
|
|
20231113,182000,23735132670,6840,6840,6840,6840,0
|
|
20231113,181900,23735132670,6840,6840,6840,6840,0
|
|
20231113,181800,23735132670,6840,6840,6840,6840,0
|
|
20231113,181700,23735132670,6840,6840,6840,6840,0
|
|
20231113,181600,23735132670,6840,6840,6840,6840,0
|
|
20231113,181500,23735132670,6840,6840,6840,6840,0
|
|
20231113,181400,23735132670,6840,6840,6840,6840,0
|
|
20231113,181300,23735132670,6840,6840,6840,6840,0
|
|
20231113,181200,23735132670,6840,6840,6840,6840,0
|
|
20231113,181100,23735132670,6840,6840,6840,6840,0
|
|
20231113,181000,23735132670,6840,6840,6840,6840,0
|
|
20231113,180900,23735132670,6840,6840,6840,6840,0
|
|
20231113,180800,23735132670,6840,6840,6840,6840,0
|
|
20231113,180700,23735132670,6840,6840,6840,6840,0
|
|
20231113,180600,23735132670,6840,6840,6840,6840,0
|
|
20231113,180500,23735132670,6840,6840,6840,6840,0
|
|
20231113,180400,23735132670,6840,6840,6840,6840,0
|
|
20231113,180300,23735132670,6840,6840,6840,6840,0
|
|
20231113,180200,23735132670,6840,6840,6840,6840,0
|
|
20231113,180100,23735132670,6840,6840,6840,6840,0
|
|
20231113,180000,23735132670,6840,6840,6840,6840,0
|
|
20231113,175900,23735132670,6840,6840,6840,6840,0
|
|
20231113,175800,23735132670,6840,6840,6840,6840,0
|
|
20231113,175700,23735132670,6840,6840,6840,6840,53090
|
|
20231113,175600,23735132670,6840,6840,6840,6840,0
|
|
20231113,175500,23735132670,6840,6840,6840,6840,0
|
|
20231113,175400,23735132670,6840,6840,6840,6840,0
|
|
20231113,175300,23735132670,6840,6840,6840,6840,0
|
|
20231113,175200,23735132670,6840,6840,6840,6840,0
|
|
20231113,175100,23735132670,6840,6840,6840,6840,0
|
|
20231113,175000,23735132670,6840,6840,6840,6840,0
|
|
20231113,174900,23735132670,6840,6840,6840,6840,0
|
|
20231113,174800,23735132670,6840,6840,6840,6840,0
|
|
20231113,174700,23735132670,6840,6840,6840,6840,0
|
|
20231113,174600,23735132670,6840,6840,6840,6840,0
|
|
20231113,174500,23735132670,6840,6840,6840,6840,0
|
|
20231113,174400,23735132670,6840,6840,6840,6840,0
|
|
20231113,174300,23735132670,6840,6840,6840,6840,0
|
|
20231113,174200,23735132670,6840,6840,6840,6840,0
|
|
20231113,174100,23735132670,6840,6840,6840,6840,0
|
|
20231113,174000,23735132670,6840,6840,6840,6840,0
|
|
20231113,173900,23735132670,6840,6840,6840,6840,0
|
|
20231113,173800,23735132670,6840,6840,6840,6840,0
|
|
20231113,173700,23735132670,6840,6840,6840,6840,0
|
|
20231113,173600,23735132670,6840,6840,6840,6840,0
|
|
20231113,173500,23735132670,6840,6840,6840,6840,0
|
|
20231113,173400,23735132670,6840,6840,6840,6840,0
|
|
20231113,173300,23735132670,6840,6840,6840,6840,0
|
|
20231113,173200,23735132670,6840,6840,6840,6840,0
|
|
20231113,173100,23735132670,6840,6840,6840,6840,0
|
|
20231113,173000,23735132670,6840,6840,6840,6840,0
|
|
20231113,172900,23735132670,6840,6840,6840,6840,0
|
|
20231113,172800,23735132670,6840,6840,6840,6840,0
|
|
20231113,172700,23735132670,6840,6840,6840,6840,53090
|
|
20231113,172600,23735132670,6840,6840,6840,6840,0
|
|
20231113,172500,23735132670,6840,6840,6840,6840,0
|
|
20231113,172400,23735132670,6840,6840,6840,6840,0
|
|
20231113,172300,23735132670,6840,6840,6840,6840,0
|
|
20231113,172200,23735132670,6840,6840,6840,6840,0
|
|
20231113,172100,23735132670,6840,6840,6840,6840,0
|
|
20231113,172000,23735132670,6840,6840,6840,6840,0
|
|
20231113,171900,23735132670,6840,6840,6840,6840,0
|
|
20231113,171800,23735132670,6840,6840,6840,6840,0
|
|
20231113,171700,23735132670,6840,6840,6840,6840,0
|
|
20231113,171600,23735132670,6840,6840,6840,6840,0
|
|
20231113,171500,23735132670,6840,6840,6840,6840,0
|
|
20231113,171400,23735132670,6840,6840,6840,6840,0
|
|
20231113,171300,23735132670,6840,6840,6840,6840,0
|
|
20231113,171200,23735132670,6840,6840,6840,6840,0
|
|
20231113,171100,23735132670,6840,6840,6840,6840,0
|
|
20231113,171000,23735132670,6840,6840,6840,6840,0
|
|
20231113,170900,23735132670,6840,6840,6840,6840,0
|
|
20231113,170800,23735132670,6840,6840,6840,6840,0
|
|
20231113,170700,23735132670,6840,6840,6840,6840,0
|
|
20231113,170600,23735132670,6840,6840,6840,6840,0
|
|
20231113,170500,23735132670,6840,6840,6840,6840,0
|
|
20231113,170400,23735132670,6840,6840,6840,6840,0
|
|
20231113,170300,23735132670,6840,6840,6840,6840,0
|
|
20231113,170200,23735132670,6840,6840,6840,6840,0
|
|
20231113,170100,23735132670,6840,6840,6840,6840,0
|
|
20231113,170000,23735132670,6840,6840,6840,6840,0
|
|
20231113,165900,23735132670,6840,6840,6840,6840,0
|
|
20231113,165800,23735132670,6840,6840,6840,6840,0
|
|
20231113,165700,23735132670,6840,6840,6840,6840,53090
|
|
20231113,165600,23735132670,6840,6840,6840,6840,0
|
|
20231113,165500,23735132670,6840,6840,6840,6840,0
|
|
20231113,165400,23735132670,6840,6840,6840,6840,0
|
|
20231113,165300,23735132670,6840,6840,6840,6840,0
|
|
20231113,165200,23735132670,6840,6840,6840,6840,0
|
|
20231113,165100,23735132670,6840,6840,6840,6840,0
|
|
20231113,165000,23735132670,6840,6840,6840,6840,0
|
|
20231113,164900,23735132670,6840,6840,6840,6840,0
|
|
20231113,164800,23735132670,6840,6840,6840,6840,0
|
|
20231113,164700,23735132670,6840,6840,6840,6840,0
|
|
20231113,164600,23735132670,6840,6840,6840,6840,0
|
|
20231113,164500,23735132670,6840,6840,6840,6840,0
|
|
20231113,164400,23735132670,6840,6840,6840,6840,0
|
|
20231113,164300,23735132670,6840,6840,6840,6840,0
|
|
20231113,164200,23735132670,6840,6840,6840,6840,0
|
|
20231113,164100,23735132670,6840,6840,6840,6840,0
|
|
20231113,164000,23735132670,6840,6840,6840,6840,0
|
|
20231113,163900,23735132670,6840,6840,6840,6840,0
|
|
20231113,163800,23735132670,6840,6840,6840,6840,0
|
|
20231113,163700,23735132670,6840,6840,6840,6840,0
|
|
20231113,163600,23735132670,6840,6840,6840,6840,0
|
|
20231113,163500,23735132670,6840,6840,6840,6840,0
|
|
20231113,163400,23735132670,6840,6840,6840,6840,0
|
|
20231113,163300,23735132670,6840,6840,6840,6840,0
|
|
20231113,163200,23735132670,6840,6840,6840,6840,0
|
|
20231113,163100,23735132670,6840,6840,6840,6840,0
|
|
20231113,163000,23735132670,6840,6840,6840,6840,0
|
|
20231113,162900,23735132670,6840,6840,6840,6840,0
|
|
20231113,162800,23735132670,6840,6840,6840,6840,0
|
|
20231113,162700,23735132670,6840,6840,6840,6840,53090
|
|
20231113,162600,23735132670,6840,6840,6840,6840,0
|
|
20231113,162500,23735132670,6840,6840,6840,6840,0
|
|
20231113,162400,23735132670,6840,6840,6840,6840,0
|
|
20231113,162300,23735132670,6840,6840,6840,6840,0
|
|
20231113,162200,23735132670,6840,6840,6840,6840,0
|
|
20231113,162100,23735132670,6840,6840,6840,6840,0
|
|
20231113,162000,23735132670,6840,6840,6840,6840,0
|
|
20231113,161900,23735132670,6840,6840,6840,6840,0
|
|
20231113,161800,23735132670,6840,6840,6840,6840,0
|
|
20231113,161700,23735132670,6840,6840,6840,6840,0
|
|
20231113,161600,23735132670,6840,6840,6840,6840,0
|
|
20231113,161500,23735132670,6840,6840,6840,6840,0
|
|
20231113,161400,23735132670,6840,6840,6840,6840,0
|
|
20231113,161300,23735132670,6840,6840,6840,6840,0
|
|
20231113,161200,23735132670,6840,6840,6840,6840,0
|
|
20231113,161100,23735132670,6840,6840,6840,6840,0
|
|
20231113,161000,23735132670,6840,6840,6840,6840,0
|
|
20231113,160900,23735132670,6840,6840,6840,6840,0
|
|
20231113,160800,23735132670,6840,6840,6840,6840,0
|
|
20231113,160700,23735132670,6840,6840,6840,6840,0
|
|
20231113,160600,23735132670,6840,6840,6840,6840,0
|
|
20231113,160500,23735132670,6840,6840,6840,6840,0
|
|
20231113,160400,23735132670,6840,6840,6840,6840,0
|
|
20231113,160300,23735132670,6840,6840,6840,6840,0
|
|
20231113,160200,23735132670,6840,6840,6840,6840,0
|
|
20231113,160100,23735132670,6840,6840,6840,6840,0
|
|
20231113,160000,23735132670,6840,6840,6840,6840,0
|
|
20231113,155900,23735132670,6840,6840,6840,6840,0
|
|
20231113,155800,23735132670,6840,6840,6840,6840,0
|
|
20231113,155700,23735132670,6840,6840,6840,6840,53090
|
|
20231113,155600,23735132670,6840,6840,6840,6840,0
|
|
20231113,155500,23735132670,6840,6840,6840,6840,0
|
|
20231113,155400,23735132670,6840,6840,6840,6840,0
|
|
20231113,155300,23735132670,6840,6840,6840,6840,0
|
|
20231113,155200,23735132670,6840,6840,6840,6840,0
|
|
20231113,155100,23735132670,6840,6840,6840,6840,0
|
|
20231113,155000,23735132670,6840,6840,6840,6840,0
|
|
20231113,154900,23735132670,6840,6840,6840,6840,0
|
|
20231113,154800,23735132670,6840,6840,6840,6840,0
|
|
20231113,154700,23735132670,6840,6840,6840,6840,0
|
|
20231113,154600,23735132670,6840,6840,6840,6840,0
|
|
20231113,154500,23735132670,6840,6840,6840,6840,0
|
|
20231113,154400,23735132670,6840,6840,6840,6840,0
|
|
20231113,154300,23735132670,6840,6840,6840,6840,0
|
|
20231113,154200,23735132670,6840,6840,6840,6840,0
|
|
20231113,154100,23735132670,6840,6840,6840,6840,0
|
|
20231113,154000,23735132670,6840,6840,6840,6840,0
|
|
20231113,153900,23735132670,6840,6840,6840,6840,0
|
|
20231113,153800,23735132670,6840,6840,6840,6840,0
|
|
20231113,153700,23735132670,6840,6840,6840,6840,0
|
|
20231113,153600,23735132670,6840,6840,6840,6840,0
|
|
20231113,153500,23735132670,6840,6840,6840,6840,0
|
|
20231113,153400,23735132670,6840,6840,6840,6840,0
|
|
20231113,153300,23735132670,6840,6840,6840,6840,0
|
|
20231113,153200,23735132670,6840,6840,6840,6840,0
|
|
20231113,153100,23735132670,6840,6840,6840,6840,0
|
|
20231113,153000,23735132670,6840,6840,6840,6840,53090
|
|
20231113,152900,23371997070,6850,6850,6850,6850,0
|
|
20231113,152800,23371997070,6850,6850,6850,6850,0
|
|
20231113,152700,23371997070,6850,6850,6850,6850,0
|
|
20231113,152600,23371997070,6850,6850,6850,6850,0
|
|
20231113,152500,23371997070,6850,6850,6850,6850,0
|
|
20231113,152400,23371997070,6850,6850,6850,6850,0
|
|
20231113,152300,23371997070,6850,6850,6850,6850,0
|
|
20231113,152200,23371997070,6850,6850,6850,6850,0
|
|
20231113,152100,23371997070,6850,6850,6850,6850,0
|
|
20231113,152000,23371997070,6850,6850,6850,6850,0
|
|
20231113,151900,23371997070,6850,6770,6850,6710,38151
|
|
20231113,151800,23114201170,6770,6790,6810,6770,19830
|
|
20231113,151700,22979671690,6810,6890,6910,6800,25555
|
|
20231113,151600,22804538040,6900,6790,6940,6760,57538
|
|
20231113,151500,22410274700,6770,6800,6820,6770,18896
|
|
20231113,151400,22282014330,6810,6730,6840,6720,31013
|
|
20231113,151300,22071774970,6720,6800,6800,6690,24753
|
|
20231113,151200,21905249310,6790,6860,6870,6770,20124
|
|
20231113,151100,21768184120,6860,6770,6980,6760,40455
|
|
20231113,151000,21490070590,6780,6780,6840,6760,35450
|
|
20231113,150900,21249196710,6780,6800,6820,6630,63268
|
|
20231113,150800,20822695180,6800,6910,6920,6800,50264
|
|
20231113,150700,20478432440,6910,6880,7010,6870,48574
|
|
20231113,150600,20141651020,6900,6970,7020,6800,49551
|
|
20231113,150500,19800504380,6980,7120,7130,6950,80079
|
|
20231113,150400,19238602200,7130,6960,7160,6920,107476
|
|
20231113,150300,18480997580,6930,6750,6980,6740,67309
|
|
20231113,150200,18018663060,6750,7020,7050,6660,130898
|
|
20231113,150100,17123091540,7010,7060,7120,6950,78026
|
|
20231113,150000,16573730470,7070,6900,7140,6900,120006
|
|
20231113,145900,15733225250,6860,6860,6860,6860,0
|
|
20231113,145800,15733225250,6860,7060,7080,6860,40272
|
|
20231113,145700,15453489980,7060,7430,7560,7050,181284
|
|
20231113,145600,14124284170,7420,7510,7630,7250,288415
|
|
20231113,145500,11973556040,7510,7620,7620,7490,82147
|
|
20231113,145400,11350171550,7630,7630,7630,7630,0
|
|
20231113,145300,11350171550,7630,7190,7640,7190,217636
|
|
20231113,145200,9728564140,7200,7270,7360,7080,185009
|
|
20231113,145100,8393426070,7250,7030,7310,6950,166690
|
|
20231113,145000,7206891860,7050,6950,7200,6950,283738
|
|
20231113,144900,5208361860,6930,6930,6930,6930,0
|
|
20231113,144800,5208361860,6930,6790,6940,6770,63018
|
|
20231113,144700,4776859350,6790,6730,6800,6660,97757
|
|
20231113,144600,4117785460,6700,6600,6800,6590,133755
|
|
20231113,144500,3220264930,6590,6540,6620,6520,56843
|
|
20231113,144400,2846565300,6540,6390,6660,6380,80367
|
|
20231113,144300,2320182960,6390,6230,6430,6220,44031
|
|
20231113,144200,2040141410,6210,6200,6220,6200,1352
|
|
20231113,144100,2031750330,6200,6200,6200,6200,1
|
|
20231113,144000,2031744130,6190,6200,6200,6190,254
|
|
20231113,143900,2030171760,6200,6200,6220,6200,1167
|
|
20231113,143800,2022934060,6200,6200,6200,6200,1786
|
|
20231113,143700,2011860860,6200,6220,6220,6200,703
|
|
20231113,143600,2007500280,6220,6220,6220,6220,6
|
|
20231113,143500,2007462960,6220,6210,6230,6210,526
|
|
20231113,143400,2004195180,6210,6250,6250,6210,1734
|
|
20231113,143300,1993410270,6250,6230,6250,6220,211
|
|
20231113,143200,1992094020,6250,6240,6250,6240,337
|
|
20231113,143100,1989989890,6240,6240,6240,6240,250
|
|
20231113,143000,1988429890,6240,6230,6240,6230,18
|
|
20231113,142900,1988317740,6240,6220,6240,6220,1311
|
|
20231113,142800,1980158460,6220,6220,6220,6220,425
|
|
20231113,142700,1977514960,6210,6220,6220,6210,24
|
|
20231113,142600,1977365910,6210,6220,6220,6210,516
|
|
20231113,142500,1974159140,6210,6210,6210,6210,113
|
|
20231113,142400,1973457410,6220,6220,6220,6220,222
|
|
20231113,142300,1972076570,6220,6220,6220,6220,119
|
|
20231113,142200,1971336390,6220,6220,6220,6220,1
|
|
20231113,142100,1971330170,6210,6200,6210,6200,121
|
|
20231113,142000,1970578770,6210,6210,6210,6210,285
|
|
20231113,141900,1968808920,6210,6210,6210,6210,106
|
|
20231113,141800,1968150660,6200,6200,6200,6200,1599
|
|
20231113,141700,1958236860,6200,6200,6200,6200,0
|
|
20231113,141600,1958236860,6200,6200,6200,6190,262
|
|
20231113,141500,1956614070,6200,6200,6200,6190,314
|
|
20231113,141400,1954668230,6200,6200,6200,6200,1
|
|
20231113,141300,1954662030,6200,6190,6200,6190,1623
|
|
20231113,141200,1944615330,6200,6200,6200,6200,156
|
|
20231113,141100,1943648130,6200,6200,6200,6200,756
|
|
20231113,141000,1938960930,6190,6190,6190,6190,150
|
|
20231113,140900,1938032430,6190,6190,6190,6190,1
|
|
20231113,140800,1938026240,6190,6200,6200,6190,65
|
|
20231113,140700,1937623740,6200,6200,6200,6200,1
|
|
20231113,140600,1937617540,6180,6180,6180,6180,0
|
|
20231113,140500,1937617540,6180,6180,6190,6180,506
|
|
20231113,140400,1934487390,6180,6190,6190,6180,2230
|
|
20231113,140300,1920699040,6200,6200,6200,6200,2
|
|
20231113,140200,1920686640,6200,6210,6210,6200,1166
|
|
20231113,140100,1913456010,6210,6210,6210,6210,1
|
|
20231113,140000,1913449800,6210,6210,6210,6210,1303
|
|
20231113,135900,1905358170,6220,6220,6220,6220,8
|
|
20231113,135800,1905308410,6210,6210,6210,6210,2
|
|
20231113,135700,1905295990,6230,6220,6230,6220,250
|
|
20231113,135600,1903739190,6220,6220,6220,6220,5
|
|
20231113,135500,1903708090,6220,6220,6220,6220,10
|
|
20231113,135400,1903645890,6220,6220,6220,6220,362
|
|
20231113,135300,1901394250,6220,6220,6220,6220,262
|
|
20231113,135200,1899764610,6230,6230,6230,6230,104
|
|
20231113,135100,1899116690,6240,6240,6240,6240,823
|
|
20231113,135000,1893981170,6240,6250,6250,6240,240
|
|
20231113,134900,1892482160,6250,6240,6250,6240,110
|
|
20231113,134800,1891794670,6240,6220,6240,6220,839
|
|
20231113,134700,1886560410,6220,6220,6220,6210,111
|
|
20231113,134600,1885870400,6240,6240,6240,6240,156
|
|
20231113,134500,1884896960,6220,6230,6230,6220,925
|
|
20231113,134400,1879141760,6230,6230,6230,6230,105
|
|
20231113,134300,1878487610,6230,6220,6230,6220,168
|
|
20231113,134200,1877441350,6230,6220,6230,6220,336
|
|
20231113,134100,1875350310,6220,6220,6220,6210,119
|
|
20231113,134000,1874611100,6220,6220,6220,6220,259
|
|
20231113,133900,1873000120,6210,6210,6210,6210,465
|
|
20231113,133800,1870112470,6210,6210,6210,6200,386
|
|
20231113,133700,1867717410,6210,6210,6210,6210,551
|
|
20231113,133600,1864295700,6210,6210,6210,6210,210
|
|
20231113,133500,1862991600,6210,6210,6210,6210,267
|
|
20231113,133400,1861333530,6210,6210,6210,6210,12
|
|
20231113,133300,1861259010,6200,6200,6200,6200,259
|
|
20231113,133200,1859653210,6200,6200,6200,6190,729
|
|
20231113,133100,1855134410,6180,6180,6180,6180,0
|
|
20231113,133000,1855134410,6180,6180,6180,6180,1519
|
|
20231113,132900,1845746990,6180,6180,6180,6170,306
|
|
20231113,132800,1843857310,6170,6170,6180,6160,549
|
|
20231113,132700,1840465690,6160,6180,6180,6160,2393
|
|
20231113,132600,1825697560,6180,6180,6180,6180,146
|
|
20231113,132500,1824795280,6180,6180,6180,6180,0
|
|
20231113,132400,1824795280,6180,6180,6180,6180,45
|
|
20231113,132300,1824517180,6190,6190,6190,6190,112
|
|
20231113,132200,1823823900,6200,6180,6200,6180,790
|
|
20231113,132100,1818926600,6170,6170,6170,6170,0
|
|
20231113,132000,1818926600,6170,6200,6200,6170,1451
|
|
20231113,131900,1809960900,6200,6200,6200,6200,50
|
|
20231113,131800,1809650900,6200,6200,6200,6200,11
|
|
20231113,131700,1809582700,6180,6180,6180,6170,200
|
|
20231113,131600,1808347570,6170,6200,6200,6170,4549
|
|
20231113,131500,1780231450,6200,6200,6200,6200,215
|
|
20231113,131400,1778898450,6200,6200,6200,6200,14
|
|
20231113,131300,1778811650,6200,6200,6200,6200,1
|
|
20231113,131200,1778805450,6200,6220,6220,6200,54
|
|
20231113,131100,1778470630,6200,6210,6220,6190,399
|
|
20231113,131000,1775998690,6210,6210,6210,6200,412
|
|
20231113,130900,1773440610,6220,6200,6220,6200,69
|
|
20231113,130800,1773012790,6200,6200,6200,6190,2677
|
|
20231113,130700,1756422900,6200,6200,6200,6200,0
|
|
20231113,130600,1756422900,6200,6210,6210,6200,2000
|
|
20231113,130500,1744019570,6230,6210,6230,6210,450
|
|
20231113,130400,1741225010,6230,6230,6230,6230,717
|
|
20231113,130300,1736758100,6210,6240,6240,6210,592
|
|
20231113,130200,1733078660,6240,6240,6240,6240,50
|
|
20231113,130100,1732766660,6250,6250,6250,6250,0
|
|
20231113,130000,1732766660,6250,6250,6250,6250,1
|
|
20231113,125900,1732760410,6210,6250,6250,6210,151
|
|
20231113,125800,1731822660,6200,6250,6250,6200,2251
|
|
20231113,125700,1717818180,6250,6250,6250,6250,4
|
|
20231113,125600,1717793180,6230,6230,6230,6230,346
|
|
20231113,125500,1715637600,6220,6220,6220,6220,22
|
|
20231113,125400,1715500760,6220,6230,6230,6220,405
|
|
20231113,125300,1712978610,6230,6230,6230,6230,299
|
|
20231113,125200,1711115840,6240,6250,6250,6240,118
|
|
20231113,125100,1710379510,6250,6250,6250,6250,47
|
|
20231113,125000,1710085760,6250,6260,6260,6250,167
|
|
20231113,124900,1709040970,6270,6250,6270,6250,557
|
|
20231113,124800,1705550380,6270,6270,6270,6260,260
|
|
20231113,124700,1703920690,6260,6260,6270,6240,3727
|
|
20231113,124600,1680577090,6260,6250,6270,6240,3290
|
|
20231113,124500,1659996280,6270,6240,6270,6240,1467
|
|
20231113,124400,1650818950,6240,6230,6240,6230,1061
|
|
20231113,124300,1644198430,6230,6210,6240,6210,1192
|
|
20231113,124200,1636766650,6210,6210,6210,6210,1
|
|
20231113,124100,1636760440,6210,6220,6220,6200,73
|
|
20231113,124000,1636307780,6220,6220,6220,6220,266
|
|
20231113,123900,1634653260,6220,6220,6220,6220,13
|
|
20231113,123800,1634572400,6210,6210,6210,6210,200
|
|
20231113,123700,1633330400,6220,6220,6240,6210,2052
|
|
20231113,123600,1620549670,6210,6200,6210,6200,585
|
|
20231113,123500,1616919320,6210,6210,6210,6200,113
|
|
20231113,123400,1616217730,6200,6210,6210,6200,402
|
|
20231113,123300,1613725310,6210,6210,6210,6200,401
|
|
20231113,123200,1611237100,6210,6200,6210,6200,2
|
|
20231113,123100,1611224690,6210,6210,6210,6210,2
|
|
20231113,123000,1611212270,6210,6210,6210,6210,5
|
|
20231113,122900,1611181220,6210,6230,6230,6210,34
|
|
20231113,122800,1610970050,6210,6220,6230,6210,290
|
|
20231113,122700,1609167630,6220,6200,6220,6200,1105
|
|
20231113,122600,1602303320,6200,6190,6200,6190,1396
|
|
20231113,122500,1593658230,6180,6180,6180,6180,813
|
|
20231113,122400,1588633890,6180,6180,6180,6180,151
|
|
20231113,122300,1587700710,6170,6180,6180,6170,32
|
|
20231113,122200,1587502960,6180,6170,6180,6160,172
|
|
20231113,122100,1586440680,6170,6160,6170,6160,965
|
|
20231113,122000,1580491460,6160,6170,6170,6160,29
|
|
20231113,121900,1580312540,6170,6170,6170,6170,676
|
|
20231113,121800,1576141620,6170,6170,6170,6160,295
|
|
20231113,121700,1574321730,6170,6170,6170,6170,261
|
|
20231113,121600,1572711360,6160,6170,6170,6160,109
|
|
20231113,121500,1572039820,6170,6170,6170,6170,55
|
|
20231113,121400,1571700470,6160,6160,6170,6160,99
|
|
20231113,121300,1571090580,6170,6160,6170,6160,219
|
|
20231113,121200,1569739390,6160,6170,6170,6160,3
|
|
20231113,121100,1569720890,6160,6160,6160,6160,334
|
|
20231113,121000,1567663450,6170,6170,6170,6170,231
|
|
20231113,120900,1566238180,6170,6170,6170,6170,999
|
|
20231113,120800,1560074350,6170,6170,6170,6170,10
|
|
20231113,120700,1560012650,6170,6190,6190,6170,235
|
|
20231113,120600,1558562680,6190,6190,6190,6190,0
|
|
20231113,120500,1558562680,6190,6180,6190,6170,822
|
|
20231113,120400,1553486920,6180,6170,6180,6170,248
|
|
20231113,120300,1551955680,6170,6170,6170,6170,360
|
|
20231113,120200,1549734480,6180,6180,6180,6180,23
|
|
20231113,120100,1549592340,6180,6190,6190,6180,3
|
|
20231113,120000,1549573790,6180,6180,6180,6180,1011
|
|
20231113,115900,1543325810,6180,6180,6180,6170,558
|
|
20231113,115800,1539881720,6170,6170,6170,6170,1415
|
|
20231113,115700,1531151170,6180,6180,6180,6180,6
|
|
20231113,115600,1531114090,6180,6170,6180,6170,70
|
|
20231113,115500,1530682180,6170,6170,6170,6170,101
|
|
20231113,115400,1530059010,6180,6170,6180,6170,1139
|
|
20231113,115300,1523020090,6180,6190,6190,6180,1136
|
|
20231113,115200,1515991670,6180,6180,6180,6180,163
|
|
20231113,115100,1514984330,6180,6180,6180,6170,560
|
|
20231113,115000,1511523540,6180,6170,6180,6170,1055
|
|
20231113,114900,1505003840,6170,6170,6170,6170,31
|
|
20231113,114800,1504812570,6170,6170,6170,6170,427
|
|
20231113,114700,1502177980,6170,6170,6170,6160,16
|
|
20231113,114600,1502079280,6170,6170,6170,6170,695
|
|
20231113,114500,1497791130,6170,6180,6180,6170,1983
|
|
20231113,114400,1485552980,6170,6180,6180,6170,2
|
|
20231113,114300,1485540630,6170,6170,6170,6170,1010
|
|
20231113,114200,1479308930,6170,6180,6180,6170,454
|
|
20231113,114100,1476507480,6180,6180,6180,6180,2737
|
|
20231113,114000,1459592820,6180,6190,6190,6180,178
|
|
20231113,113900,1458491100,6190,6200,6200,6190,244
|
|
20231113,113800,1456979300,6200,6200,6200,6200,237
|
|
20231113,113700,1455509900,6200,6200,6200,6200,100
|
|
20231113,113600,1454889900,6190,6190,6190,6190,2166
|
|
20231113,113500,1441482360,6190,6190,6190,6190,272
|
|
20231113,113400,1439798680,6190,6180,6190,6180,1453
|
|
20231113,113300,1430806370,6180,6180,6180,6180,0
|
|
20231113,113200,1430806370,6180,6190,6190,6180,471
|
|
20231113,113100,1427895580,6190,6180,6190,6180,839
|
|
20231113,113000,1422710550,6180,6180,6180,6180,1111
|
|
20231113,112900,1415844570,6180,6180,6190,6180,1032
|
|
20231113,112800,1409466790,6190,6190,6190,6180,272
|
|
20231113,112700,1407785610,6190,6190,6190,6180,1056
|
|
20231113,112600,1401248980,6200,6210,6210,6200,107
|
|
20231113,112500,1400585330,6200,6210,6210,6200,2334
|
|
20231113,112400,1386113970,6200,6220,6220,6200,82
|
|
20231113,112300,1385605190,6220,6220,6220,6220,18
|
|
20231113,112200,1385493230,6220,6200,6220,6200,467
|
|
20231113,112100,1382595850,6200,6210,6220,6200,548
|
|
20231113,112000,1379196390,6210,6210,6210,6210,806
|
|
20231113,111900,1374191130,6210,6210,6210,6210,85
|
|
20231113,111800,1373663280,6210,6210,6210,6210,39
|
|
20231113,111700,1373421090,6230,6230,6230,6230,0
|
|
20231113,111600,1373421090,6230,6210,6230,6200,1228
|
|
20231113,111500,1365784580,6210,6210,6210,6210,310
|
|
20231113,111400,1363859480,6200,6220,6220,6200,664
|
|
20231113,111300,1359742460,6220,6210,6230,6210,359
|
|
20231113,111200,1357512040,6210,6230,6230,6210,17
|
|
20231113,111100,1357406420,6220,6210,6220,6210,257
|
|
20231113,111000,1355808380,6220,6210,6220,6200,350
|
|
20231113,110900,1353634560,6210,6200,6210,6200,102
|
|
20231113,110800,1353001150,6210,6200,6210,6190,1327
|
|
20231113,110700,1344781940,6200,6200,6200,6200,25
|
|
20231113,110600,1344626940,6200,6190,6200,6190,105
|
|
20231113,110500,1343976930,6190,6190,6190,6180,655
|
|
20231113,110400,1339923780,6190,6190,6190,6180,1905
|
|
20231113,110300,1328141830,6200,6200,6200,6190,134
|
|
20231113,110200,1327312350,6190,6200,6200,6190,179
|
|
20231113,110100,1326202690,6200,6190,6200,6190,161
|
|
20231113,110000,1325206090,6200,6200,6200,6190,37
|
|
20231113,105900,1324976790,6190,6200,6200,6190,223
|
|
20231113,105800,1323594400,6200,6200,6200,6200,13
|
|
20231113,105700,1323513800,6200,6200,6200,6200,1248
|
|
20231113,105600,1315776200,6210,6210,6210,6200,4302
|
|
20231113,105500,1289095790,6210,6210,6210,6210,456
|
|
20231113,105400,1286264030,6210,6200,6210,6200,312
|
|
20231113,105300,1284327510,6210,6210,6210,6210,3
|
|
20231113,105200,1284308880,6220,6200,6220,6190,1473
|
|
20231113,105100,1275178280,6200,6190,6200,6190,103
|
|
20231113,105000,1274540090,6190,6190,6190,6190,369
|
|
20231113,104900,1272255980,6190,6180,6190,6160,1002
|
|
20231113,104800,1266075110,6180,6180,6180,6170,52
|
|
20231113,104700,1265754220,6180,6170,6180,6160,1591
|
|
20231113,104600,1255947430,6170,6170,6180,6160,87
|
|
20231113,104500,1255410740,6160,6170,6170,6160,1862
|
|
20231113,104400,1243936320,6170,6170,6180,6160,2761
|
|
20231113,104300,1226900410,6170,6180,6180,6170,4669
|
|
20231113,104200,1198091820,6180,6190,6200,6170,2381
|
|
20231113,104100,1183374290,6190,6190,6190,6190,156
|
|
20231113,104000,1182408650,6190,6190,6200,6190,26
|
|
20231113,103900,1182247700,6220,6220,6230,6190,2895
|
|
20231113,103800,1164284790,6230,6230,6230,6210,257
|
|
20231113,103700,1162686170,6230,6240,6240,6230,6
|
|
20231113,103600,1162648780,6230,6220,6240,6220,2299
|
|
20231113,103500,1148328860,6220,6210,6220,6210,234
|
|
20231113,103400,1146873890,6210,6210,6220,6210,273
|
|
20231113,103300,1145178510,6210,6190,6210,6170,5399
|
|
20231113,103200,1111779160,6200,6190,6200,6190,482
|
|
20231113,103100,1108791850,6200,6200,6200,6190,606
|
|
20231113,103000,1105036750,6200,6170,6200,6170,3150
|
|
20231113,102900,1085550850,6180,6180,6180,6170,895
|
|
20231113,102800,1080022990,6180,6180,6190,6170,1923
|
|
20231113,102700,1068136720,6180,6180,6210,6180,2652
|
|
20231113,102600,1051711060,6170,6200,6200,6170,3461
|
|
20231113,102500,1030314810,6200,6210,6210,6190,400
|
|
20231113,102400,1027838640,6190,6210,6210,6190,7813
|
|
20231113,102300,979462210,6190,6230,6230,6170,17972
|
|
20231113,102200,868007130,6240,6260,6260,6240,627
|
|
20231113,102100,864094310,6240,6260,6260,6240,1439
|
|
20231113,102000,855107870,6260,6250,6260,6250,627
|
|
20231113,101900,851189050,6250,6270,6270,6250,77
|
|
20231113,101800,850706540,6270,6260,6270,6260,136
|
|
20231113,101700,849854180,6260,6260,6260,6240,1044
|
|
20231113,101600,843330450,6260,6270,6270,6260,663
|
|
20231113,101500,839179870,6270,6270,6270,6270,0
|
|
20231113,101400,839179870,6270,6270,6270,6270,2264
|
|
20231113,101300,824984590,6290,6290,6290,6280,338
|
|
20231113,101200,822860680,6290,6300,6300,6290,1766
|
|
20231113,101100,811750530,6290,6280,6300,6280,756
|
|
20231113,101000,807001090,6280,6270,6280,6260,832
|
|
20231113,100900,801782830,6270,6270,6270,6270,200
|
|
20231113,100800,800528830,6270,6260,6270,6250,1405
|
|
20231113,100700,791734140,6270,6270,6280,6270,755
|
|
20231113,100600,787000280,6270,6280,6280,6270,558
|
|
20231113,100500,783501100,6280,6280,6280,6280,1041
|
|
20231113,100400,776963620,6280,6280,6280,6270,735
|
|
20231113,100300,772348320,6280,6280,6280,6270,229
|
|
20231113,100200,770912360,6270,6270,6270,6250,1399
|
|
20231113,100100,762151550,6260,6260,6260,6260,558
|
|
20231113,100000,758658470,6260,6260,6260,6260,547
|
|
20231113,095900,755234250,6260,6250,6260,6250,828
|
|
20231113,095800,750058970,6260,6260,6260,6260,886
|
|
20231113,095700,744512610,6260,6260,6260,6260,0
|
|
20231113,095600,744512610,6260,6280,6280,6260,3749
|
|
20231113,095500,721043770,6290,6290,6290,6250,3593
|
|
20231113,095400,698514830,6280,6250,6280,6250,2623
|
|
20231113,095300,682095400,6250,6250,6250,6230,1103
|
|
20231113,095200,675215760,6260,6250,6260,6240,1359
|
|
20231113,095100,666724360,6250,6250,6260,6240,1692
|
|
20231113,095000,656162020,6230,6240,6250,6230,4229
|
|
20231113,094900,629762590,6250,6240,6250,6230,3172
|
|
20231113,094800,609976550,6240,6240,6240,6230,290
|
|
20231113,094700,608167190,6240,6230,6250,6230,346
|
|
20231113,094600,606007790,6230,6260,6260,6230,2549
|
|
20231113,094500,590082100,6270,6270,6270,6270,101
|
|
20231113,094400,589448830,6270,6260,6270,6260,289
|
|
20231113,094300,587639100,6270,6270,6270,6270,221
|
|
20231113,094200,586253430,6270,6270,6270,6260,231
|
|
20231113,094100,584807290,6240,6280,6280,6240,1976
|
|
20231113,094000,572448430,6280,6270,6280,6250,772
|
|
20231113,093900,567617400,6270,6260,6270,6240,632
|
|
20231113,093800,563659770,6260,6240,6260,6240,1254
|
|
20231113,093700,555834090,6240,6230,6240,6230,150
|
|
20231113,093600,554898940,6230,6240,6240,6230,92
|
|
20231113,093500,554325740,6240,6250,6250,6230,683
|
|
20231113,093400,550068180,6240,6250,6250,6240,1630
|
|
20231113,093300,539895880,6240,6270,6270,6240,2584
|
|
20231113,093200,523733650,6270,6270,6280,6260,477
|
|
20231113,093100,520745320,6280,6300,6300,6280,1025
|
|
20231113,093000,514308300,6300,6270,6300,6270,3029
|
|
20231113,092900,495292860,6270,6290,6290,6270,2705
|
|
20231113,092800,478319930,6290,6290,6290,6290,232
|
|
20231113,092700,476860650,6300,6290,6300,6270,10080
|
|
20231113,092600,413514760,6290,6300,6320,6290,1157
|
|
20231113,092500,406227190,6300,6330,6330,6300,494
|
|
20231113,092400,403112520,6330,6300,6330,6300,585
|
|
20231113,092300,399420930,6300,6320,6330,6300,1186
|
|
20231113,092200,391937680,6330,6320,6340,6320,677
|
|
20231113,092100,387653260,6320,6310,6330,6310,450
|
|
20231113,092000,384809020,6310,6300,6310,6280,799
|
|
20231113,091900,379779330,6290,6300,6310,6290,1573
|
|
20231113,091800,369880100,6290,6330,6330,6270,3348
|
|
20231113,091700,348849380,6310,6300,6330,6300,1451
|
|
20231113,091600,339694320,6280,6280,6300,6270,2534
|
|
20231113,091500,323771080,6290,6270,6290,6250,3532
|
|
20231113,091400,301630360,6270,6310,6310,6270,4774
|
|
20231113,091300,271589740,6310,6320,6330,6310,2737
|
|
20231113,091200,254304860,6330,6330,6340,6320,2688
|
|
20231113,091100,237290030,6330,6340,6350,6330,1335
|
|
20231113,091000,228832120,6340,6340,6340,6340,248
|
|
20231113,090900,227259800,6340,6330,6340,6330,1465
|
|
20231113,090800,217983480,6330,6340,6340,6330,4834
|
|
20231113,090700,187362370,6340,6400,6400,6330,3394
|
|
20231113,090600,165703370,6400,6350,6410,6340,2931
|
|
20231113,090500,147015970,6340,6360,6360,6320,2789
|
|
20231113,090400,129337470,6360,6320,6360,6310,2942
|
|
20231113,090300,110714100,6330,6330,6370,6310,2206
|
|
20231113,090200,96761410,6370,6370,6380,6340,2229
|
|
20231113,090100,82578090,6360,6330,6360,6310,4157
|
|
20231113,090000,56279280,6330,6310,6330,6310,8919
|