630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,192700,1150611850,6900,6900,6900,6900,8156
|
|
20231106,192600,1150611850,6900,6900,6900,6900,0
|
|
20231106,192500,1150611850,6900,6900,6900,6900,0
|
|
20231106,192400,1150611850,6900,6900,6900,6900,0
|
|
20231106,192300,1150611850,6900,6900,6900,6900,0
|
|
20231106,192200,1150611850,6900,6900,6900,6900,0
|
|
20231106,192100,1150611850,6900,6900,6900,6900,0
|
|
20231106,192000,1150611850,6900,6900,6900,6900,0
|
|
20231106,191900,1150611850,6900,6900,6900,6900,0
|
|
20231106,191800,1150611850,6900,6900,6900,6900,0
|
|
20231106,191700,1150611850,6900,6900,6900,6900,0
|
|
20231106,191600,1150611850,6900,6900,6900,6900,0
|
|
20231106,191500,1150611850,6900,6900,6900,6900,0
|
|
20231106,191400,1150611850,6900,6900,6900,6900,0
|
|
20231106,191300,1150611850,6900,6900,6900,6900,0
|
|
20231106,191200,1150611850,6900,6900,6900,6900,0
|
|
20231106,191100,1150611850,6900,6900,6900,6900,0
|
|
20231106,191000,1150611850,6900,6900,6900,6900,0
|
|
20231106,190900,1150611850,6900,6900,6900,6900,0
|
|
20231106,190800,1150611850,6900,6900,6900,6900,0
|
|
20231106,190700,1150611850,6900,6900,6900,6900,0
|
|
20231106,190600,1150611850,6900,6900,6900,6900,0
|
|
20231106,190500,1150611850,6900,6900,6900,6900,0
|
|
20231106,190400,1150611850,6900,6900,6900,6900,0
|
|
20231106,190300,1150611850,6900,6900,6900,6900,0
|
|
20231106,190200,1150611850,6900,6900,6900,6900,0
|
|
20231106,190100,1150611850,6900,6900,6900,6900,0
|
|
20231106,190000,1150611850,6900,6900,6900,6900,0
|
|
20231106,185900,1150611850,6900,6900,6900,6900,0
|
|
20231106,185800,1150611850,6900,6900,6900,6900,0
|
|
20231106,185700,1150611850,6900,6900,6900,6900,8156
|
|
20231106,185600,1150611850,6900,6900,6900,6900,0
|
|
20231106,185500,1150611850,6900,6900,6900,6900,0
|
|
20231106,185400,1150611850,6900,6900,6900,6900,0
|
|
20231106,185300,1150611850,6900,6900,6900,6900,0
|
|
20231106,185200,1150611850,6900,6900,6900,6900,0
|
|
20231106,185100,1150611850,6900,6900,6900,6900,0
|
|
20231106,185000,1150611850,6900,6900,6900,6900,0
|
|
20231106,184900,1150611850,6900,6900,6900,6900,0
|
|
20231106,184800,1150611850,6900,6900,6900,6900,0
|
|
20231106,184700,1150611850,6900,6900,6900,6900,0
|
|
20231106,184600,1150611850,6900,6900,6900,6900,0
|
|
20231106,184500,1150611850,6900,6900,6900,6900,0
|
|
20231106,184400,1150611850,6900,6900,6900,6900,0
|
|
20231106,184300,1150611850,6900,6900,6900,6900,0
|
|
20231106,184200,1150611850,6900,6900,6900,6900,0
|
|
20231106,184100,1150611850,6900,6900,6900,6900,0
|
|
20231106,184000,1150611850,6900,6900,6900,6900,0
|
|
20231106,183900,1150611850,6900,6900,6900,6900,0
|
|
20231106,183800,1150611850,6900,6900,6900,6900,0
|
|
20231106,183700,1150611850,6900,6900,6900,6900,0
|
|
20231106,183600,1150611850,6900,6900,6900,6900,0
|
|
20231106,183500,1150611850,6900,6900,6900,6900,0
|
|
20231106,183400,1150611850,6900,6900,6900,6900,0
|
|
20231106,183300,1150611850,6900,6900,6900,6900,0
|
|
20231106,183200,1150611850,6900,6900,6900,6900,0
|
|
20231106,183100,1150611850,6900,6900,6900,6900,0
|
|
20231106,183000,1150611850,6900,6900,6900,6900,0
|
|
20231106,182900,1150611850,6900,6900,6900,6900,0
|
|
20231106,182800,1150611850,6900,6900,6900,6900,0
|
|
20231106,182700,1150611850,6900,6900,6900,6900,8156
|
|
20231106,182600,1150611850,6900,6900,6900,6900,0
|
|
20231106,182500,1150611850,6900,6900,6900,6900,0
|
|
20231106,182400,1150611850,6900,6900,6900,6900,0
|
|
20231106,182300,1150611850,6900,6900,6900,6900,0
|
|
20231106,182200,1150611850,6900,6900,6900,6900,0
|
|
20231106,182100,1150611850,6900,6900,6900,6900,0
|
|
20231106,182000,1150611850,6900,6900,6900,6900,0
|
|
20231106,181900,1150611850,6900,6900,6900,6900,0
|
|
20231106,181800,1150611850,6900,6900,6900,6900,0
|
|
20231106,181700,1150611850,6900,6900,6900,6900,0
|
|
20231106,181600,1150611850,6900,6900,6900,6900,0
|
|
20231106,181500,1150611850,6900,6900,6900,6900,0
|
|
20231106,181400,1150611850,6900,6900,6900,6900,0
|
|
20231106,181300,1150611850,6900,6900,6900,6900,0
|
|
20231106,181200,1150611850,6900,6900,6900,6900,0
|
|
20231106,181100,1150611850,6900,6900,6900,6900,0
|
|
20231106,181000,1150611850,6900,6900,6900,6900,0
|
|
20231106,180900,1150611850,6900,6900,6900,6900,0
|
|
20231106,180800,1150611850,6900,6900,6900,6900,0
|
|
20231106,180700,1150611850,6900,6900,6900,6900,0
|
|
20231106,180600,1150611850,6900,6900,6900,6900,0
|
|
20231106,180500,1150611850,6900,6900,6900,6900,0
|
|
20231106,180400,1150611850,6900,6900,6900,6900,0
|
|
20231106,180300,1150611850,6900,6900,6900,6900,0
|
|
20231106,180200,1150611850,6900,6900,6900,6900,0
|
|
20231106,180100,1150611850,6900,6900,6900,6900,0
|
|
20231106,180000,1150611850,6900,6900,6900,6900,0
|
|
20231106,175900,1150611850,6900,6900,6900,6900,0
|
|
20231106,175800,1150611850,6900,6900,6900,6900,0
|
|
20231106,175700,1150611850,6900,6900,6900,6900,8156
|
|
20231106,175600,1150611850,6900,6900,6900,6900,0
|
|
20231106,175500,1150611850,6900,6900,6900,6900,0
|
|
20231106,175400,1150611850,6900,6900,6900,6900,0
|
|
20231106,175300,1150611850,6900,6900,6900,6900,0
|
|
20231106,175200,1150611850,6900,6900,6900,6900,0
|
|
20231106,175100,1150611850,6900,6900,6900,6900,0
|
|
20231106,175000,1150611850,6900,6900,6900,6900,0
|
|
20231106,174900,1150611850,6900,6900,6900,6900,0
|
|
20231106,174800,1150611850,6900,6900,6900,6900,0
|
|
20231106,174700,1150611850,6900,6900,6900,6900,0
|
|
20231106,174600,1150611850,6900,6900,6900,6900,0
|
|
20231106,174500,1150611850,6900,6900,6900,6900,0
|
|
20231106,174400,1150611850,6900,6900,6900,6900,0
|
|
20231106,174300,1150611850,6900,6900,6900,6900,0
|
|
20231106,174200,1150611850,6900,6900,6900,6900,0
|
|
20231106,174100,1150611850,6900,6900,6900,6900,0
|
|
20231106,174000,1150611850,6900,6900,6900,6900,0
|
|
20231106,173900,1150611850,6900,6900,6900,6900,0
|
|
20231106,173800,1150611850,6900,6900,6900,6900,0
|
|
20231106,173700,1150611850,6900,6900,6900,6900,0
|
|
20231106,173600,1150611850,6900,6900,6900,6900,0
|
|
20231106,173500,1150611850,6900,6900,6900,6900,0
|
|
20231106,173400,1150611850,6900,6900,6900,6900,0
|
|
20231106,173300,1150611850,6900,6900,6900,6900,0
|
|
20231106,173200,1150611850,6900,6900,6900,6900,0
|
|
20231106,173100,1150611850,6900,6900,6900,6900,0
|
|
20231106,173000,1150611850,6900,6900,6900,6900,0
|
|
20231106,172900,1150611850,6900,6900,6900,6900,0
|
|
20231106,172800,1150611850,6900,6900,6900,6900,0
|
|
20231106,172700,1150611850,6900,6900,6900,6900,8156
|
|
20231106,172600,1150611850,6900,6900,6900,6900,0
|
|
20231106,172500,1150611850,6900,6900,6900,6900,0
|
|
20231106,172400,1150611850,6900,6900,6900,6900,0
|
|
20231106,172300,1150611850,6900,6900,6900,6900,0
|
|
20231106,172200,1150611850,6900,6900,6900,6900,0
|
|
20231106,172100,1150611850,6900,6900,6900,6900,0
|
|
20231106,172000,1150611850,6900,6900,6900,6900,0
|
|
20231106,171900,1150611850,6900,6900,6900,6900,0
|
|
20231106,171800,1150611850,6900,6900,6900,6900,0
|
|
20231106,171700,1150611850,6900,6900,6900,6900,0
|
|
20231106,171600,1150611850,6900,6900,6900,6900,0
|
|
20231106,171500,1150611850,6900,6900,6900,6900,0
|
|
20231106,171400,1150611850,6900,6900,6900,6900,0
|
|
20231106,171300,1150611850,6900,6900,6900,6900,0
|
|
20231106,171200,1150611850,6900,6900,6900,6900,0
|
|
20231106,171100,1150611850,6900,6900,6900,6900,0
|
|
20231106,171000,1150611850,6900,6900,6900,6900,0
|
|
20231106,170900,1150611850,6900,6900,6900,6900,0
|
|
20231106,170800,1150611850,6900,6900,6900,6900,0
|
|
20231106,170700,1150611850,6900,6900,6900,6900,0
|
|
20231106,170600,1150611850,6900,6900,6900,6900,0
|
|
20231106,170500,1150611850,6900,6900,6900,6900,0
|
|
20231106,170400,1150611850,6900,6900,6900,6900,0
|
|
20231106,170300,1150611850,6900,6900,6900,6900,0
|
|
20231106,170200,1150611850,6900,6900,6900,6900,0
|
|
20231106,170100,1150611850,6900,6900,6900,6900,0
|
|
20231106,170000,1150611850,6900,6900,6900,6900,0
|
|
20231106,165900,1150611850,6900,6900,6900,6900,0
|
|
20231106,165800,1150611850,6900,6900,6900,6900,0
|
|
20231106,165700,1150611850,6900,6900,6900,6900,8156
|
|
20231106,165600,1150611850,6900,6900,6900,6900,0
|
|
20231106,165500,1150611850,6900,6900,6900,6900,0
|
|
20231106,165400,1150611850,6900,6900,6900,6900,0
|
|
20231106,165300,1150611850,6900,6900,6900,6900,0
|
|
20231106,165200,1150611850,6900,6900,6900,6900,0
|
|
20231106,165100,1150611850,6900,6900,6900,6900,0
|
|
20231106,165000,1150611850,6900,6900,6900,6900,0
|
|
20231106,164900,1150611850,6900,6900,6900,6900,0
|
|
20231106,164800,1150611850,6900,6900,6900,6900,0
|
|
20231106,164700,1150611850,6900,6900,6900,6900,0
|
|
20231106,164600,1150611850,6900,6900,6900,6900,0
|
|
20231106,164500,1150611850,6900,6900,6900,6900,0
|
|
20231106,164400,1150611850,6900,6900,6900,6900,0
|
|
20231106,164300,1150611850,6900,6900,6900,6900,0
|
|
20231106,164200,1150611850,6900,6900,6900,6900,0
|
|
20231106,164100,1150611850,6900,6900,6900,6900,0
|
|
20231106,164000,1150611850,6900,6900,6900,6900,0
|
|
20231106,163900,1150611850,6900,6900,6900,6900,0
|
|
20231106,163800,1150611850,6900,6900,6900,6900,0
|
|
20231106,163700,1150611850,6900,6900,6900,6900,0
|
|
20231106,163600,1150611850,6900,6900,6900,6900,0
|
|
20231106,163500,1150611850,6900,6900,6900,6900,0
|
|
20231106,163400,1150611850,6900,6900,6900,6900,0
|
|
20231106,163300,1150611850,6900,6900,6900,6900,0
|
|
20231106,163200,1150611850,6900,6900,6900,6900,0
|
|
20231106,163100,1150611850,6900,6900,6900,6900,0
|
|
20231106,163000,1150611850,6900,6900,6900,6900,0
|
|
20231106,162900,1150611850,6900,6900,6900,6900,0
|
|
20231106,162800,1150611850,6900,6900,6900,6900,0
|
|
20231106,162700,1150611850,6900,6900,6900,6900,8156
|
|
20231106,162600,1150611850,6900,6900,6900,6900,0
|
|
20231106,162500,1150611850,6900,6900,6900,6900,0
|
|
20231106,162400,1150611850,6900,6900,6900,6900,0
|
|
20231106,162300,1150611850,6900,6900,6900,6900,0
|
|
20231106,162200,1150611850,6900,6900,6900,6900,0
|
|
20231106,162100,1150611850,6900,6900,6900,6900,0
|
|
20231106,162000,1150611850,6900,6900,6900,6900,0
|
|
20231106,161900,1150611850,6900,6900,6900,6900,0
|
|
20231106,161800,1150611850,6900,6900,6900,6900,0
|
|
20231106,161700,1150611850,6900,6900,6900,6900,0
|
|
20231106,161600,1150611850,6900,6900,6900,6900,0
|
|
20231106,161500,1150611850,6900,6900,6900,6900,0
|
|
20231106,161400,1150611850,6900,6900,6900,6900,0
|
|
20231106,161300,1150611850,6900,6900,6900,6900,0
|
|
20231106,161200,1150611850,6900,6900,6900,6900,0
|
|
20231106,161100,1150611850,6900,6900,6900,6900,0
|
|
20231106,161000,1150611850,6900,6900,6900,6900,0
|
|
20231106,160900,1150611850,6900,6900,6900,6900,0
|
|
20231106,160800,1150611850,6900,6900,6900,6900,0
|
|
20231106,160700,1150611850,6900,6900,6900,6900,0
|
|
20231106,160600,1150611850,6900,6900,6900,6900,0
|
|
20231106,160500,1150611850,6900,6900,6900,6900,0
|
|
20231106,160400,1150611850,6900,6900,6900,6900,0
|
|
20231106,160300,1150611850,6900,6900,6900,6900,0
|
|
20231106,160200,1150611850,6900,6900,6900,6900,0
|
|
20231106,160100,1150611850,6900,6900,6900,6900,0
|
|
20231106,160000,1150611850,6900,6900,6900,6900,0
|
|
20231106,155900,1150611850,6900,6900,6900,6900,0
|
|
20231106,155800,1150611850,6900,6900,6900,6900,0
|
|
20231106,155700,1150611850,6900,6900,6900,6900,8156
|
|
20231106,155600,1150611850,6900,6900,6900,6900,0
|
|
20231106,155500,1150611850,6900,6900,6900,6900,0
|
|
20231106,155400,1150611850,6900,6900,6900,6900,0
|
|
20231106,155300,1150611850,6900,6900,6900,6900,0
|
|
20231106,155200,1150611850,6900,6900,6900,6900,0
|
|
20231106,155100,1150611850,6900,6900,6900,6900,0
|
|
20231106,155000,1150611850,6900,6900,6900,6900,0
|
|
20231106,154900,1150611850,6900,6900,6900,6900,0
|
|
20231106,154800,1150611850,6900,6900,6900,6900,0
|
|
20231106,154700,1150611850,6900,6900,6900,6900,0
|
|
20231106,154600,1150611850,6900,6900,6900,6900,0
|
|
20231106,154500,1150611850,6900,6900,6900,6900,0
|
|
20231106,154400,1150611850,6900,6900,6900,6900,0
|
|
20231106,154300,1150611850,6900,6900,6900,6900,0
|
|
20231106,154200,1150611850,6900,6900,6900,6900,0
|
|
20231106,154100,1150611850,6900,6900,6900,6900,0
|
|
20231106,154000,1150611850,6900,6900,6900,6900,0
|
|
20231106,153900,1150611850,6900,6900,6900,6900,0
|
|
20231106,153800,1150611850,6900,6900,6900,6900,0
|
|
20231106,153700,1150611850,6900,6900,6900,6900,0
|
|
20231106,153600,1150611850,6900,6900,6900,6900,0
|
|
20231106,153500,1150611850,6900,6900,6900,6900,0
|
|
20231106,153400,1150611850,6900,6900,6900,6900,0
|
|
20231106,153300,1150611850,6900,6900,6900,6900,0
|
|
20231106,153200,1150611850,6900,6900,6900,6900,0
|
|
20231106,153100,1150611850,6900,6900,6900,6900,0
|
|
20231106,153000,1150611850,6900,6900,6900,6900,8156
|
|
20231106,152900,1094335450,6850,6850,6850,6850,0
|
|
20231106,152800,1094335450,6850,6850,6850,6850,0
|
|
20231106,152700,1094335450,6850,6850,6850,6850,0
|
|
20231106,152600,1094335450,6850,6850,6850,6850,0
|
|
20231106,152500,1094335450,6850,6850,6850,6850,0
|
|
20231106,152400,1094335450,6850,6850,6850,6850,0
|
|
20231106,152300,1094335450,6850,6850,6850,6850,0
|
|
20231106,152200,1094335450,6850,6850,6850,6850,0
|
|
20231106,152100,1094335450,6850,6850,6850,6850,0
|
|
20231106,152000,1094335450,6850,6850,6850,6850,0
|
|
20231106,151900,1094335450,6850,6840,6850,6840,543
|
|
20231106,151800,1090616960,6840,6840,6840,6840,145
|
|
20231106,151700,1089625160,6840,6840,6840,6840,35
|
|
20231106,151600,1089385760,6840,6850,6850,6840,275
|
|
20231106,151500,1087502940,6840,6850,6850,6840,1439
|
|
20231106,151400,1077658130,6850,6850,6850,6850,11
|
|
20231106,151300,1077582780,6850,6840,6850,6830,1278
|
|
20231106,151200,1068847720,6840,6840,6840,6840,77
|
|
20231106,151100,1068321040,6840,6840,6840,6830,562
|
|
20231106,151000,1064477690,6840,6840,6840,6840,205
|
|
20231106,150900,1063075490,6840,6850,6850,6840,78
|
|
20231106,150800,1062541870,6840,6840,6840,6830,631
|
|
20231106,150700,1058226020,6840,6830,6840,6830,657
|
|
20231106,150600,1053738030,6840,6830,6840,6830,69
|
|
20231106,150500,1053266650,6830,6830,6830,6830,144
|
|
20231106,150400,1052283130,6820,6830,6830,6820,880
|
|
20231106,150300,1046279080,6840,6820,6840,6820,208
|
|
20231106,150200,1044858440,6810,6810,6810,6810,0
|
|
20231106,150100,1044858440,6810,6810,6810,6810,0
|
|
20231106,150000,1044858440,6810,6810,6810,6810,0
|
|
20231106,145900,1044858440,6810,6810,6810,6810,1054
|
|
20231106,145800,1037680700,6840,6840,6840,6840,1
|
|
20231106,145700,1037673860,6830,6830,6850,6830,1520
|
|
20231106,145600,1027274260,6830,6820,6830,6820,632
|
|
20231106,145500,1022964010,6810,6810,6810,6810,0
|
|
20231106,145400,1022964010,6810,6810,6820,6810,119
|
|
20231106,145300,1022153120,6820,6820,6820,6820,123
|
|
20231106,145200,1021314260,6820,6820,6820,6820,26
|
|
20231106,145100,1021136940,6790,6800,6800,6790,539
|
|
20231106,145000,1017472020,6790,6790,6790,6790,0
|
|
20231106,144900,1017472020,6790,6810,6810,6790,1410
|
|
20231106,144800,1007885550,6810,6830,6830,6810,82
|
|
20231106,144700,1007327040,6830,6840,6840,6830,405
|
|
20231106,144600,1004556890,6840,6840,6840,6840,200
|
|
20231106,144500,1003188890,6840,6830,6840,6830,789
|
|
20231106,144400,997792190,6820,6820,6820,6820,2
|
|
20231106,144300,997778550,6810,6820,6820,6810,103
|
|
20231106,144200,997076620,6830,6830,6830,6810,1017
|
|
20231106,144100,990139770,6810,6810,6810,6810,5
|
|
20231106,144000,990105720,6820,6820,6820,6820,5
|
|
20231106,143900,990071620,6820,6830,6830,6820,645
|
|
20231106,143800,985666940,6840,6840,6840,6840,11
|
|
20231106,143700,985591700,6840,6820,6840,6800,706
|
|
20231106,143600,980776660,6800,6800,6800,6800,5
|
|
20231106,143500,980742660,6830,6810,6830,6790,3283
|
|
20231106,143400,958406470,6810,6830,6830,6810,781
|
|
20231106,143300,953073480,6830,6830,6830,6810,437
|
|
20231106,143200,950090280,6800,6830,6830,6800,277
|
|
20231106,143100,948202560,6800,6800,6800,6800,41
|
|
20231106,143000,947923760,6800,6820,6820,6800,176
|
|
20231106,142900,946723520,6830,6840,6840,6830,237
|
|
20231106,142800,945104270,6840,6830,6840,6830,1135
|
|
20231106,142700,937352210,6830,6800,6830,6800,236
|
|
20231106,142600,935740360,6800,6830,6830,6800,30
|
|
20231106,142500,935536210,6830,6820,6830,6800,47
|
|
20231106,142400,935215990,6840,6840,6840,6840,0
|
|
20231106,142300,935215990,6840,6830,6840,6830,2068
|
|
20231106,142200,921071620,6830,6830,6830,6830,370
|
|
20231106,142100,918544520,6830,6840,6840,6830,2138
|
|
20231106,142000,903921100,6840,6830,6840,6830,18
|
|
20231106,141900,903798080,6830,6830,6830,6820,994
|
|
20231106,141800,897010060,6830,6790,6830,6790,338
|
|
20231106,141700,894703970,6810,6790,6810,6790,4767
|
|
20231106,141600,862283320,6790,6790,6790,6790,1090
|
|
20231106,141500,854882220,6780,6780,6780,6780,15
|
|
20231106,141400,854780520,6760,6760,6760,6760,95
|
|
20231106,141300,854138320,6760,6770,6770,6760,1792
|
|
20231106,141200,842022290,6780,6770,6780,6770,406
|
|
20231106,141100,839272040,6780,6780,6780,6780,3
|
|
20231106,141000,839251700,6780,6770,6780,6770,427
|
|
20231106,140900,836360550,6780,6780,6780,6780,0
|
|
20231106,140800,836360550,6780,6780,6780,6780,1300
|
|
20231106,140700,827546550,6780,6780,6780,6780,269
|
|
20231106,140600,825722730,6780,6770,6780,6770,25
|
|
20231106,140500,825553240,6770,6770,6770,6770,0
|
|
20231106,140400,825553240,6770,6770,6770,6770,10
|
|
20231106,140300,825485540,6780,6780,6780,6780,180
|
|
20231106,140200,824265140,6780,6790,6790,6780,1000
|
|
20231106,140100,817481620,6790,6790,6790,6780,502
|
|
20231106,140000,814073050,6790,6790,6790,6790,0
|
|
20231106,135900,814073050,6790,6790,6790,6790,885
|
|
20231106,135800,808063900,6790,6780,6790,6780,326
|
|
20231106,135700,805853610,6770,6770,6770,6770,12
|
|
20231106,135600,805772370,6770,6770,6770,6770,21
|
|
20231106,135500,805630200,6770,6780,6780,6770,189
|
|
20231106,135400,804349480,6770,6770,6770,6770,36
|
|
20231106,135300,804105760,6780,6770,6780,6770,202
|
|
20231106,135200,802736220,6760,6760,6760,6760,0
|
|
20231106,135100,802736220,6760,6760,6760,6760,224
|
|
20231106,135000,801221980,6760,6780,6780,6760,533
|
|
20231106,134900,797614260,6780,6770,6790,6770,827
|
|
20231106,134800,792005340,6770,6760,6770,6760,484
|
|
20231106,134700,788730710,6750,6750,6750,6750,1
|
|
20231106,134600,788723960,6750,6760,6760,6750,12
|
|
20231106,134500,788642860,6750,6750,6750,6750,677
|
|
20231106,134400,784073110,6750,6740,6750,6740,33
|
|
20231106,134300,783850410,6750,6750,6750,6750,0
|
|
20231106,134200,783850410,6750,6750,6750,6750,10
|
|
20231106,134100,783782910,6750,6750,6750,6750,0
|
|
20231106,134000,783782910,6750,6750,6750,6750,483
|
|
20231106,133900,780522660,6730,6730,6730,6730,0
|
|
20231106,133800,780522660,6730,6740,6740,6730,110
|
|
20231106,133700,779781360,6740,6740,6740,6740,1
|
|
20231106,133600,779774620,6750,6750,6750,6750,6
|
|
20231106,133500,779734120,6750,6750,6750,6750,0
|
|
20231106,133400,779734120,6750,6740,6750,6740,1068
|
|
20231106,133300,772525490,6750,6720,6750,6720,1013
|
|
20231106,133200,765706560,6720,6720,6720,6720,10
|
|
20231106,133100,765639360,6720,6720,6720,6720,0
|
|
20231106,133000,765639360,6720,6730,6730,6720,106
|
|
20231106,132900,764926480,6720,6720,6720,6720,0
|
|
20231106,132800,764926480,6720,6730,6730,6720,268
|
|
20231106,132700,763125460,6720,6720,6720,6720,1
|
|
20231106,132600,763118740,6720,6720,6720,6720,2
|
|
20231106,132500,763105300,6720,6720,6720,6720,604
|
|
20231106,132400,759046420,6710,6700,6710,6700,162
|
|
20231106,132300,757959830,6710,6710,6710,6710,82
|
|
20231106,132200,757409610,6710,6710,6710,6710,2
|
|
20231106,132100,757396190,6710,6710,6710,6710,5
|
|
20231106,132000,757362640,6710,6700,6710,6700,171
|
|
20231106,131900,756216840,6710,6710,6710,6710,4
|
|
20231106,131800,756190000,6700,6700,6700,6700,33
|
|
20231106,131700,755968900,6700,6700,6700,6700,186
|
|
20231106,131600,754722700,6700,6690,6700,6690,14
|
|
20231106,131500,754628910,6710,6710,6710,6710,5
|
|
20231106,131400,754595360,6720,6720,6720,6720,50
|
|
20231106,131300,754259360,6720,6700,6720,6690,334
|
|
20231106,131200,752019190,6690,6690,6690,6690,499
|
|
20231106,131100,748680880,6690,6690,6690,6690,0
|
|
20231106,131000,748680880,6690,6690,6690,6690,38
|
|
20231106,130900,748426660,6680,6680,6680,6680,0
|
|
20231106,130800,748426660,6680,6680,6680,6680,5
|
|
20231106,130700,748393260,6680,6680,6680,6680,0
|
|
20231106,130600,748393260,6680,6680,6680,6680,0
|
|
20231106,130500,748393260,6680,6690,6690,6680,376
|
|
20231106,130400,745881310,6690,6690,6690,6690,3
|
|
20231106,130300,745861240,6690,6690,6690,6690,200
|
|
20231106,130200,744523240,6690,6690,6690,6690,53
|
|
20231106,130100,744168670,6690,6690,6690,6690,15
|
|
20231106,130000,744068320,6690,6690,6690,6690,0
|
|
20231106,125900,744068320,6690,6690,6690,6690,40
|
|
20231106,125800,743800720,6690,6690,6690,6690,0
|
|
20231106,125700,743800720,6690,6690,6690,6690,47
|
|
20231106,125600,743486290,6690,6690,6690,6690,100
|
|
20231106,125500,742817290,6690,6700,6700,6690,456
|
|
20231106,125400,739766640,6700,6700,6700,6700,0
|
|
20231106,125300,739766640,6700,6700,6700,6700,30
|
|
20231106,125200,739565640,6700,6690,6700,6690,710
|
|
20231106,125100,734808740,6700,6700,6700,6700,2
|
|
20231106,125000,734795340,6700,6700,6700,6700,123
|
|
20231106,124900,733971240,6700,6700,6700,6700,69
|
|
20231106,124800,733508940,6700,6710,6710,6700,1341
|
|
20231106,124700,724524230,6720,6720,6720,6720,0
|
|
20231106,124600,724524230,6720,6720,6720,6720,20
|
|
20231106,124500,724389830,6720,6720,6720,6720,0
|
|
20231106,124400,724389830,6720,6720,6720,6720,0
|
|
20231106,124300,724389830,6720,6720,6720,6720,0
|
|
20231106,124200,724389830,6720,6720,6720,6720,231
|
|
20231106,124100,722837510,6720,6720,6720,6720,539
|
|
20231106,124000,719215430,6710,6710,6710,6700,500
|
|
20231106,123900,715860530,6710,6710,6710,6710,50
|
|
20231106,123800,715525030,6710,6700,6710,6700,242
|
|
20231106,123700,713903430,6670,6670,6670,6670,2
|
|
20231106,123600,713890090,6650,6650,6650,6650,180
|
|
20231106,123500,712693090,6650,6650,6650,6650,0
|
|
20231106,123400,712693090,6650,6650,6650,6650,1
|
|
20231106,123300,712686440,6650,6650,6650,6650,0
|
|
20231106,123200,712686440,6650,6650,6650,6650,11
|
|
20231106,123100,712613290,6640,6640,6640,6640,1997
|
|
20231106,123000,699353210,6640,6640,6640,6640,0
|
|
20231106,122900,699353210,6640,6650,6650,6640,855
|
|
20231106,122800,693675530,6650,6660,6660,6650,70
|
|
20231106,122700,693209530,6660,6650,6660,6650,29
|
|
20231106,122600,693016430,6640,6650,6650,6640,81
|
|
20231106,122500,692478390,6660,6660,6660,6660,10
|
|
20231106,122400,692411790,6660,6660,6660,6660,2
|
|
20231106,122300,692398470,6640,6660,6660,6640,222
|
|
20231106,122200,690921630,6660,6660,6660,6660,0
|
|
20231106,122100,690921630,6660,6660,6660,6660,44
|
|
20231106,122000,690628590,6660,6660,6660,6660,0
|
|
20231106,121900,690628590,6660,6660,6660,6660,1
|
|
20231106,121800,690621930,6660,6670,6670,6660,301
|
|
20231106,121700,688614270,6670,6670,6670,6670,5
|
|
20231106,121600,688580920,6670,6670,6670,6670,0
|
|
20231106,121500,688580920,6670,6670,6670,6670,0
|
|
20231106,121400,688580920,6670,6670,6670,6670,716
|
|
20231106,121300,683805200,6680,6690,6690,6680,442
|
|
20231106,121200,680852560,6690,6690,6690,6690,5
|
|
20231106,121100,680819110,6680,6680,6680,6680,0
|
|
20231106,121000,680819110,6680,6680,6680,6680,357
|
|
20231106,120900,678434350,6690,6690,6690,6690,0
|
|
20231106,120800,678434350,6690,6690,6690,6690,5
|
|
20231106,120700,678400900,6690,6690,6690,6690,133
|
|
20231106,120600,677511130,6700,6700,6700,6700,0
|
|
20231106,120500,677511130,6700,6710,6710,6700,63
|
|
20231106,120400,677089010,6710,6710,6710,6710,0
|
|
20231106,120300,677089010,6710,6710,6710,6710,33
|
|
20231106,120200,676867580,6710,6710,6710,6710,5
|
|
20231106,120100,676834030,6710,6710,6710,6710,151
|
|
20231106,120000,675820820,6700,6700,6700,6700,14
|
|
20231106,115900,675727020,6710,6710,6710,6710,0
|
|
20231106,115800,675727020,6710,6710,6710,6710,0
|
|
20231106,115700,675727020,6710,6710,6710,6710,0
|
|
20231106,115600,675727020,6710,6700,6710,6700,74
|
|
20231106,115500,675231170,6690,6690,6690,6690,1
|
|
20231106,115400,675224480,6700,6700,6700,6700,65
|
|
20231106,115300,674788980,6700,6700,6700,6700,135
|
|
20231106,115200,673884480,6700,6700,6700,6700,130
|
|
20231106,115100,673013480,6710,6710,6710,6710,0
|
|
20231106,115000,673013480,6710,6710,6710,6710,0
|
|
20231106,114900,673013480,6710,6710,6710,6710,1070
|
|
20231106,114800,665833780,6710,6710,6710,6710,2
|
|
20231106,114700,665820360,6710,6710,6710,6710,0
|
|
20231106,114600,665820360,6710,6710,6710,6710,10
|
|
20231106,114500,665753260,6710,6710,6710,6710,490
|
|
20231106,114400,662465360,6710,6710,6710,6710,135
|
|
20231106,114300,661559510,6710,6720,6720,6710,367
|
|
20231106,114200,659096920,6720,6720,6720,6720,31
|
|
20231106,114100,658888600,6720,6710,6720,6710,1326
|
|
20231106,114000,649978180,6710,6710,6710,6710,22
|
|
20231106,113900,649830560,6710,6710,6710,6710,168
|
|
20231106,113800,648703280,6710,6700,6710,6700,297
|
|
20231106,113700,646713300,6700,6700,6710,6700,129
|
|
20231106,113600,645848440,6700,6700,6700,6700,30
|
|
20231106,113500,645647440,6700,6700,6700,6700,115
|
|
20231106,113400,644876940,6700,6700,6700,6700,20
|
|
20231106,113300,644742940,6700,6690,6700,6690,101
|
|
20231106,113200,644066250,6680,6690,6690,6680,97
|
|
20231106,113100,643417520,6690,6690,6690,6690,42
|
|
20231106,113000,643136540,6690,6700,6700,6690,902
|
|
20231106,112900,637094230,6710,6700,6710,6700,1314
|
|
20231106,112800,628286920,6700,6700,6700,6700,116
|
|
20231106,112700,627509720,6700,6660,6700,6660,3228
|
|
20231106,112600,605927310,6660,6650,6660,6650,839
|
|
20231106,112500,600345280,6640,6640,6640,6640,1000
|
|
20231106,112400,593705280,6640,6640,6640,6640,224
|
|
20231106,112300,592217920,6640,6640,6640,6640,50
|
|
20231106,112200,591885920,6640,6640,6640,6640,50
|
|
20231106,112100,591553920,6650,6650,6650,6650,4
|
|
20231106,112000,591527320,6640,6640,6650,6640,125
|
|
20231106,111900,590696820,6650,6640,6650,6640,110
|
|
20231106,111800,589965520,6640,6640,6640,6640,478
|
|
20231106,111700,586791600,6640,6650,6650,6640,455
|
|
20231106,111600,583769930,6630,6630,6630,6630,0
|
|
20231106,111500,583769930,6630,6620,6630,6620,5743
|
|
20231106,111400,545701870,6620,6620,6620,6620,0
|
|
20231106,111300,545701870,6620,6620,6620,6620,0
|
|
20231106,111200,545701870,6620,6620,6620,6620,354
|
|
20231106,111100,543358390,6620,6630,6630,6620,1242
|
|
20231106,111000,535136000,6630,6630,6630,6630,160
|
|
20231106,110900,534075200,6630,6630,6630,6630,0
|
|
20231106,110800,534075200,6630,6630,6630,6630,600
|
|
20231106,110700,530097200,6630,6630,6630,6630,0
|
|
20231106,110600,530097200,6630,6630,6630,6630,964
|
|
20231106,110500,523705880,6640,6640,6650,6640,120
|
|
20231106,110400,522908980,6640,6630,6640,6630,2413
|
|
20231106,110300,506887100,6620,6620,6620,6620,273
|
|
20231106,110200,505079840,6620,6620,6620,6620,452
|
|
20231106,110100,502087600,6640,6640,6640,6640,0
|
|
20231106,110000,502087600,6640,6640,6640,6640,16
|
|
20231106,105900,501981360,6650,6650,6650,6650,0
|
|
20231106,105800,501981360,6650,6640,6650,6640,20
|
|
20231106,105700,501848370,6640,6640,6640,6640,15
|
|
20231106,105600,501748770,6640,6640,6640,6640,686
|
|
20231106,105500,497193730,6640,6610,6640,6610,2717
|
|
20231106,105400,479157040,6630,6620,6630,6620,2837
|
|
20231106,105300,460375560,6620,6630,6630,6620,483
|
|
20231106,105200,457173650,6640,6630,6640,6630,514
|
|
20231106,105100,453765790,6640,6640,6640,6640,1
|
|
20231106,105000,453759150,6640,6640,6640,6640,100
|
|
20231106,104900,453095150,6660,6640,6660,6640,2
|
|
20231106,104800,453081850,6640,6640,6640,6640,100
|
|
20231106,104700,452417850,6640,6640,6640,6640,500
|
|
20231106,104600,449097850,6640,6650,6650,6640,432
|
|
20231106,104500,446229280,6660,6660,6660,6660,4
|
|
20231106,104400,446202640,6660,6660,6660,6660,900
|
|
20231106,104300,440208640,6660,6660,6660,6660,0
|
|
20231106,104200,440208640,6660,6660,6660,6660,11
|
|
20231106,104100,440135380,6660,6660,6670,6660,105
|
|
20231106,104000,439435230,6660,6660,6660,6660,11
|
|
20231106,103900,439361970,6660,6660,6660,6660,370
|
|
20231106,103800,436897770,6660,6660,6660,6660,0
|
|
20231106,103700,436897770,6660,6660,6660,6660,5
|
|
20231106,103600,436864470,6660,6660,6660,6660,38
|
|
20231106,103500,436611390,6660,6650,6660,6630,1950
|
|
20231106,103400,423635880,6650,6640,6650,6640,1579
|
|
20231106,103300,413145890,6630,6630,6630,6630,123
|
|
20231106,103200,412330400,6620,6620,6620,6620,200
|
|
20231106,103100,411006400,6630,6630,6630,6630,2
|
|
20231106,103000,410993140,6630,6640,6640,6630,743
|
|
20231106,102900,406060190,6640,6600,6640,6600,509
|
|
20231106,102800,402682420,6610,6610,6610,6610,1
|
|
20231106,102700,402675810,6610,6610,6610,6610,0
|
|
20231106,102600,402675810,6610,6610,6610,6610,0
|
|
20231106,102500,402675810,6610,6610,6610,6610,123
|
|
20231106,102400,401862780,6610,6600,6610,6600,628
|
|
20231106,102300,397712550,6600,6600,6600,6600,1634
|
|
20231106,102200,386928150,6610,6630,6630,6610,522
|
|
20231106,102100,383467350,6630,6630,6630,6630,3
|
|
20231106,102000,383447460,6630,6610,6630,6610,317
|
|
20231106,101900,381351810,6640,6640,6640,6640,0
|
|
20231106,101800,381351810,6640,6640,6640,6640,32
|
|
20231106,101700,381139330,6640,6640,6640,6640,361
|
|
20231106,101600,378742290,6640,6640,6640,6640,1
|
|
20231106,101500,378735650,6610,6630,6630,6610,5
|
|
20231106,101400,378702580,6630,6630,6630,6630,5
|
|
20231106,101300,378669430,6630,6630,6630,6630,1
|
|
20231106,101200,378662800,6630,6630,6630,6630,0
|
|
20231106,101100,378662800,6630,6630,6630,6630,0
|
|
20231106,101000,378662800,6630,6630,6630,6630,1000
|
|
20231106,100900,372032800,6630,6610,6630,6610,51
|
|
20231106,100800,371694860,6610,6610,6610,6610,0
|
|
20231106,100700,371694860,6610,6610,6610,6610,1372
|
|
20231106,100600,362625940,6610,6620,6620,6610,88
|
|
20231106,100500,362044080,6610,6610,6630,6610,210
|
|
20231106,100400,360655830,6610,6610,6610,6610,0
|
|
20231106,100300,360655830,6610,6610,6610,6610,35
|
|
20231106,100200,360424480,6610,6610,6610,6610,138
|
|
20231106,100100,359512300,6600,6600,6600,6600,1440
|
|
20231106,100000,350008300,6600,6600,6610,6600,480
|
|
20231106,095900,346840000,6600,6640,6640,6600,1084
|
|
20231106,095800,339668390,6640,6640,6640,6630,800
|
|
20231106,095700,334360970,6670,6670,6670,6670,0
|
|
20231106,095600,334360970,6670,6650,6670,6650,4
|
|
20231106,095500,334334310,6650,6650,6650,6650,0
|
|
20231106,095400,334334310,6650,6670,6670,6650,44
|
|
20231106,095300,334041170,6670,6650,6670,6650,24
|
|
20231106,095200,333881170,6650,6650,6670,6640,783
|
|
20231106,095100,328674110,6650,6650,6650,6650,0
|
|
20231106,095000,328674110,6650,6650,6650,6650,20
|
|
20231106,094900,328541110,6650,6630,6660,6630,190
|
|
20231106,094800,327280730,6630,6630,6640,6630,180
|
|
20231106,094700,326087320,6630,6640,6640,6630,770
|
|
20231106,094600,320982200,6660,6650,6660,6650,30
|
|
20231106,094500,320782440,6660,6660,6660,6660,0
|
|
20231106,094400,320782440,6660,6650,6660,6640,22
|
|
20231106,094300,320636310,6670,6670,6670,6670,0
|
|
20231106,094200,320636310,6670,6650,6670,6650,696
|
|
20231106,094100,316007710,6650,6650,6650,6650,250
|
|
20231106,094000,314345210,6650,6650,6650,6650,80
|
|
20231106,093900,313813210,6650,6650,6650,6650,10
|
|
20231106,093800,313746710,6650,6650,6650,6650,307
|
|
20231106,093700,311705160,6650,6640,6650,6640,3
|
|
20231106,093600,311685230,6640,6630,6640,6630,2010
|
|
20231106,093500,298352890,6630,6630,6630,6630,308
|
|
20231106,093400,296310850,6640,6690,6690,6640,3483
|
|
20231106,093300,273128890,6690,6690,6690,6690,500
|
|
20231106,093200,269783890,6660,6680,6690,6660,2625
|
|
20231106,093100,252223510,6690,6650,6690,6650,381
|
|
20231106,093000,249683800,6650,6670,6670,6650,2
|
|
20231106,092900,249670480,6650,6650,6650,6650,0
|
|
20231106,092800,249670480,6650,6630,6650,6630,393
|
|
20231106,092700,247061030,6630,6640,6640,6630,155
|
|
20231106,092600,246032040,6630,6630,6630,6630,10
|
|
20231106,092500,245965740,6630,6620,6640,6620,760
|
|
20231106,092400,240929140,6610,6600,6610,6600,368
|
|
20231106,092300,238496810,6610,6610,6610,6610,155
|
|
20231106,092200,237472260,6620,6620,6620,6620,33
|
|
20231106,092100,237253800,6620,6560,6620,6560,964
|
|
20231106,092000,230908600,6560,6580,6580,6560,11
|
|
20231106,091900,230836360,6560,6560,6560,6560,206
|
|
20231106,091800,229485000,6580,6560,6580,6560,299
|
|
20231106,091700,227520580,6580,6560,6580,6560,102
|
|
20231106,091600,226850340,6580,6580,6590,6580,295
|
|
20231106,091500,224908740,6590,6560,6590,6560,213
|
|
20231106,091400,223506030,6560,6580,6580,6560,1089
|
|
20231106,091300,216340450,6580,6540,6580,6540,2490
|
|
20231106,091200,200029830,6530,6530,6540,6530,123
|
|
20231106,091100,199226020,6530,6520,6530,6520,145
|
|
20231106,091000,198279820,6530,6580,6580,6530,1771
|
|
20231106,090900,186691150,6580,6590,6590,6580,1882
|
|
20231106,090800,174300530,6610,6620,6640,6580,2196
|
|
20231106,090700,159755000,6620,6580,6620,6580,82
|
|
20231106,090600,159215230,6560,6540,6580,6540,260
|
|
20231106,090500,157509530,6540,6480,6540,6480,7400
|
|
20231106,090400,109411250,6470,6460,6470,6460,66
|
|
20231106,090300,108984500,6460,6520,6520,6460,2215
|
|
20231106,090200,94620860,6540,6630,6890,6520,8117
|
|
20231106,090100,40664830,6600,6590,6600,6540,1381
|
|
20231106,090000,31606530,6590,6730,6730,6560,4712
|