629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,192600,740788070,6730,6730,6730,6730,2159
|
|
20231117,192500,740788070,6730,6730,6730,6730,0
|
|
20231117,192400,740788070,6730,6730,6730,6730,0
|
|
20231117,192300,740788070,6730,6730,6730,6730,0
|
|
20231117,192200,740788070,6730,6730,6730,6730,0
|
|
20231117,192100,740788070,6730,6730,6730,6730,0
|
|
20231117,192000,740788070,6730,6730,6730,6730,0
|
|
20231117,191900,740788070,6730,6730,6730,6730,0
|
|
20231117,191800,740788070,6730,6730,6730,6730,0
|
|
20231117,191700,740788070,6730,6730,6730,6730,0
|
|
20231117,191600,740788070,6730,6730,6730,6730,0
|
|
20231117,191500,740788070,6730,6730,6730,6730,0
|
|
20231117,191400,740788070,6730,6730,6730,6730,0
|
|
20231117,191300,740788070,6730,6730,6730,6730,0
|
|
20231117,191200,740788070,6730,6730,6730,6730,0
|
|
20231117,191100,740788070,6730,6730,6730,6730,0
|
|
20231117,191000,740788070,6730,6730,6730,6730,0
|
|
20231117,190900,740788070,6730,6730,6730,6730,0
|
|
20231117,190800,740788070,6730,6730,6730,6730,0
|
|
20231117,190700,740788070,6730,6730,6730,6730,0
|
|
20231117,190600,740788070,6730,6730,6730,6730,0
|
|
20231117,190500,740788070,6730,6730,6730,6730,0
|
|
20231117,190400,740788070,6730,6730,6730,6730,0
|
|
20231117,190300,740788070,6730,6730,6730,6730,0
|
|
20231117,190200,740788070,6730,6730,6730,6730,0
|
|
20231117,190100,740788070,6730,6730,6730,6730,0
|
|
20231117,190000,740788070,6730,6730,6730,6730,0
|
|
20231117,185900,740788070,6730,6730,6730,6730,0
|
|
20231117,185800,740788070,6730,6730,6730,6730,0
|
|
20231117,185700,740788070,6730,6730,6730,6730,0
|
|
20231117,185600,740788070,6730,6730,6730,6730,2159
|
|
20231117,185500,740788070,6730,6730,6730,6730,0
|
|
20231117,185400,740788070,6730,6730,6730,6730,0
|
|
20231117,185300,740788070,6730,6730,6730,6730,0
|
|
20231117,185200,740788070,6730,6730,6730,6730,0
|
|
20231117,185100,740788070,6730,6730,6730,6730,0
|
|
20231117,185000,740788070,6730,6730,6730,6730,0
|
|
20231117,184900,740788070,6730,6730,6730,6730,0
|
|
20231117,184800,740788070,6730,6730,6730,6730,0
|
|
20231117,184700,740788070,6730,6730,6730,6730,0
|
|
20231117,184600,740788070,6730,6730,6730,6730,0
|
|
20231117,184500,740788070,6730,6730,6730,6730,0
|
|
20231117,184400,740788070,6730,6730,6730,6730,0
|
|
20231117,184300,740788070,6730,6730,6730,6730,0
|
|
20231117,184200,740788070,6730,6730,6730,6730,0
|
|
20231117,184100,740788070,6730,6730,6730,6730,0
|
|
20231117,184000,740788070,6730,6730,6730,6730,0
|
|
20231117,183900,740788070,6730,6730,6730,6730,0
|
|
20231117,183800,740788070,6730,6730,6730,6730,0
|
|
20231117,183700,740788070,6730,6730,6730,6730,0
|
|
20231117,183600,740788070,6730,6730,6730,6730,0
|
|
20231117,183500,740788070,6730,6730,6730,6730,0
|
|
20231117,183400,740788070,6730,6730,6730,6730,0
|
|
20231117,183300,740788070,6730,6730,6730,6730,0
|
|
20231117,183200,740788070,6730,6730,6730,6730,0
|
|
20231117,183100,740788070,6730,6730,6730,6730,0
|
|
20231117,183000,740788070,6730,6730,6730,6730,0
|
|
20231117,182900,740788070,6730,6730,6730,6730,0
|
|
20231117,182800,740788070,6730,6730,6730,6730,0
|
|
20231117,182700,740788070,6730,6730,6730,6730,0
|
|
20231117,182600,740788070,6730,6730,6730,6730,2159
|
|
20231117,182500,740788070,6730,6730,6730,6730,0
|
|
20231117,182400,740788070,6730,6730,6730,6730,0
|
|
20231117,182300,740788070,6730,6730,6730,6730,0
|
|
20231117,182200,740788070,6730,6730,6730,6730,0
|
|
20231117,182100,740788070,6730,6730,6730,6730,0
|
|
20231117,182000,740788070,6730,6730,6730,6730,0
|
|
20231117,181900,740788070,6730,6730,6730,6730,0
|
|
20231117,181800,740788070,6730,6730,6730,6730,0
|
|
20231117,181700,740788070,6730,6730,6730,6730,0
|
|
20231117,181600,740788070,6730,6730,6730,6730,0
|
|
20231117,181500,740788070,6730,6730,6730,6730,0
|
|
20231117,181400,740788070,6730,6730,6730,6730,0
|
|
20231117,181300,740788070,6730,6730,6730,6730,0
|
|
20231117,181200,740788070,6730,6730,6730,6730,0
|
|
20231117,181100,740788070,6730,6730,6730,6730,0
|
|
20231117,181000,740788070,6730,6730,6730,6730,0
|
|
20231117,180900,740788070,6730,6730,6730,6730,0
|
|
20231117,180800,740788070,6730,6730,6730,6730,0
|
|
20231117,180700,740788070,6730,6730,6730,6730,0
|
|
20231117,180600,740788070,6730,6730,6730,6730,0
|
|
20231117,180500,740788070,6730,6730,6730,6730,0
|
|
20231117,180400,740788070,6730,6730,6730,6730,0
|
|
20231117,180300,740788070,6730,6730,6730,6730,0
|
|
20231117,180200,740788070,6730,6730,6730,6730,0
|
|
20231117,180100,740788070,6730,6730,6730,6730,0
|
|
20231117,180000,740788070,6730,6730,6730,6730,0
|
|
20231117,175900,740788070,6730,6730,6730,6730,0
|
|
20231117,175800,740788070,6730,6730,6730,6730,0
|
|
20231117,175700,740788070,6730,6730,6730,6730,0
|
|
20231117,175600,740788070,6730,6730,6730,6730,2159
|
|
20231117,175500,740788070,6730,6730,6730,6730,0
|
|
20231117,175400,740788070,6730,6730,6730,6730,0
|
|
20231117,175300,740788070,6730,6730,6730,6730,0
|
|
20231117,175200,740788070,6730,6730,6730,6730,0
|
|
20231117,175100,740788070,6730,6730,6730,6730,0
|
|
20231117,175000,740788070,6730,6730,6730,6730,0
|
|
20231117,174900,740788070,6730,6730,6730,6730,0
|
|
20231117,174800,740788070,6730,6730,6730,6730,0
|
|
20231117,174700,740788070,6730,6730,6730,6730,0
|
|
20231117,174600,740788070,6730,6730,6730,6730,0
|
|
20231117,174500,740788070,6730,6730,6730,6730,0
|
|
20231117,174400,740788070,6730,6730,6730,6730,0
|
|
20231117,174300,740788070,6730,6730,6730,6730,0
|
|
20231117,174200,740788070,6730,6730,6730,6730,0
|
|
20231117,174100,740788070,6730,6730,6730,6730,0
|
|
20231117,174000,740788070,6730,6730,6730,6730,0
|
|
20231117,173900,740788070,6730,6730,6730,6730,0
|
|
20231117,173800,740788070,6730,6730,6730,6730,0
|
|
20231117,173700,740788070,6730,6730,6730,6730,0
|
|
20231117,173600,740788070,6730,6730,6730,6730,0
|
|
20231117,173500,740788070,6730,6730,6730,6730,0
|
|
20231117,173400,740788070,6730,6730,6730,6730,0
|
|
20231117,173300,740788070,6730,6730,6730,6730,0
|
|
20231117,173200,740788070,6730,6730,6730,6730,0
|
|
20231117,173100,740788070,6730,6730,6730,6730,0
|
|
20231117,173000,740788070,6730,6730,6730,6730,0
|
|
20231117,172900,740788070,6730,6730,6730,6730,0
|
|
20231117,172800,740788070,6730,6730,6730,6730,0
|
|
20231117,172700,740788070,6730,6730,6730,6730,0
|
|
20231117,172600,740788070,6730,6730,6730,6730,2159
|
|
20231117,172500,740788070,6730,6730,6730,6730,0
|
|
20231117,172400,740788070,6730,6730,6730,6730,0
|
|
20231117,172300,740788070,6730,6730,6730,6730,0
|
|
20231117,172200,740788070,6730,6730,6730,6730,0
|
|
20231117,172100,740788070,6730,6730,6730,6730,0
|
|
20231117,172000,740788070,6730,6730,6730,6730,0
|
|
20231117,171900,740788070,6730,6730,6730,6730,0
|
|
20231117,171800,740788070,6730,6730,6730,6730,0
|
|
20231117,171700,740788070,6730,6730,6730,6730,0
|
|
20231117,171600,740788070,6730,6730,6730,6730,0
|
|
20231117,171500,740788070,6730,6730,6730,6730,0
|
|
20231117,171400,740788070,6730,6730,6730,6730,0
|
|
20231117,171300,740788070,6730,6730,6730,6730,0
|
|
20231117,171200,740788070,6730,6730,6730,6730,0
|
|
20231117,171100,740788070,6730,6730,6730,6730,0
|
|
20231117,171000,740788070,6730,6730,6730,6730,0
|
|
20231117,170900,740788070,6730,6730,6730,6730,0
|
|
20231117,170800,740788070,6730,6730,6730,6730,0
|
|
20231117,170700,740788070,6730,6730,6730,6730,0
|
|
20231117,170600,740788070,6730,6730,6730,6730,0
|
|
20231117,170500,740788070,6730,6730,6730,6730,0
|
|
20231117,170400,740788070,6730,6730,6730,6730,0
|
|
20231117,170300,740788070,6730,6730,6730,6730,0
|
|
20231117,170200,740788070,6730,6730,6730,6730,0
|
|
20231117,170100,740788070,6730,6730,6730,6730,0
|
|
20231117,170000,740788070,6730,6730,6730,6730,0
|
|
20231117,165900,740788070,6730,6730,6730,6730,0
|
|
20231117,165800,740788070,6730,6730,6730,6730,0
|
|
20231117,165700,740788070,6730,6730,6730,6730,0
|
|
20231117,165600,740788070,6730,6730,6730,6730,2159
|
|
20231117,165500,740788070,6730,6730,6730,6730,0
|
|
20231117,165400,740788070,6730,6730,6730,6730,0
|
|
20231117,165300,740788070,6730,6730,6730,6730,0
|
|
20231117,165200,740788070,6730,6730,6730,6730,0
|
|
20231117,165100,740788070,6730,6730,6730,6730,0
|
|
20231117,165000,740788070,6730,6730,6730,6730,0
|
|
20231117,164900,740788070,6730,6730,6730,6730,0
|
|
20231117,164800,740788070,6730,6730,6730,6730,0
|
|
20231117,164700,740788070,6730,6730,6730,6730,0
|
|
20231117,164600,740788070,6730,6730,6730,6730,0
|
|
20231117,164500,740788070,6730,6730,6730,6730,0
|
|
20231117,164400,740788070,6730,6730,6730,6730,0
|
|
20231117,164300,740788070,6730,6730,6730,6730,0
|
|
20231117,164200,740788070,6730,6730,6730,6730,0
|
|
20231117,164100,740788070,6730,6730,6730,6730,0
|
|
20231117,164000,740788070,6730,6730,6730,6730,0
|
|
20231117,163900,740788070,6730,6730,6730,6730,0
|
|
20231117,163800,740788070,6730,6730,6730,6730,0
|
|
20231117,163700,740788070,6730,6730,6730,6730,0
|
|
20231117,163600,740788070,6730,6730,6730,6730,0
|
|
20231117,163500,740788070,6730,6730,6730,6730,0
|
|
20231117,163400,740788070,6730,6730,6730,6730,0
|
|
20231117,163300,740788070,6730,6730,6730,6730,0
|
|
20231117,163200,740788070,6730,6730,6730,6730,0
|
|
20231117,163100,740788070,6730,6730,6730,6730,0
|
|
20231117,163000,740788070,6730,6730,6730,6730,0
|
|
20231117,162900,740788070,6730,6730,6730,6730,0
|
|
20231117,162800,740788070,6730,6730,6730,6730,0
|
|
20231117,162700,740788070,6730,6730,6730,6730,0
|
|
20231117,162600,740788070,6730,6730,6730,6730,2159
|
|
20231117,162500,740788070,6730,6730,6730,6730,0
|
|
20231117,162400,740788070,6730,6730,6730,6730,0
|
|
20231117,162300,740788070,6730,6730,6730,6730,0
|
|
20231117,162200,740788070,6730,6730,6730,6730,0
|
|
20231117,162100,740788070,6730,6730,6730,6730,0
|
|
20231117,162000,740788070,6730,6730,6730,6730,0
|
|
20231117,161900,740788070,6730,6730,6730,6730,0
|
|
20231117,161800,740788070,6730,6730,6730,6730,0
|
|
20231117,161700,740788070,6730,6730,6730,6730,0
|
|
20231117,161600,740788070,6730,6730,6730,6730,0
|
|
20231117,161500,740788070,6730,6730,6730,6730,0
|
|
20231117,161400,740788070,6730,6730,6730,6730,0
|
|
20231117,161300,740788070,6730,6730,6730,6730,0
|
|
20231117,161200,740788070,6730,6730,6730,6730,0
|
|
20231117,161100,740788070,6730,6730,6730,6730,0
|
|
20231117,161000,740788070,6730,6730,6730,6730,0
|
|
20231117,160900,740788070,6730,6730,6730,6730,0
|
|
20231117,160800,740788070,6730,6730,6730,6730,0
|
|
20231117,160700,740788070,6730,6730,6730,6730,0
|
|
20231117,160600,740788070,6730,6730,6730,6730,0
|
|
20231117,160500,740788070,6730,6730,6730,6730,0
|
|
20231117,160400,740788070,6730,6730,6730,6730,0
|
|
20231117,160300,740788070,6730,6730,6730,6730,0
|
|
20231117,160200,740788070,6730,6730,6730,6730,0
|
|
20231117,160100,740788070,6730,6730,6730,6730,0
|
|
20231117,160000,740788070,6730,6730,6730,6730,0
|
|
20231117,155900,740788070,6730,6730,6730,6730,0
|
|
20231117,155800,740788070,6730,6730,6730,6730,0
|
|
20231117,155700,740788070,6730,6730,6730,6730,0
|
|
20231117,155600,740788070,6730,6730,6730,6730,2159
|
|
20231117,155500,740788070,6730,6730,6730,6730,0
|
|
20231117,155400,740788070,6730,6730,6730,6730,0
|
|
20231117,155300,740788070,6730,6730,6730,6730,0
|
|
20231117,155200,740788070,6730,6730,6730,6730,0
|
|
20231117,155100,740788070,6730,6730,6730,6730,0
|
|
20231117,155000,740788070,6730,6730,6730,6730,0
|
|
20231117,154900,740788070,6730,6730,6730,6730,0
|
|
20231117,154800,740788070,6730,6730,6730,6730,0
|
|
20231117,154700,740788070,6730,6730,6730,6730,0
|
|
20231117,154600,740788070,6730,6730,6730,6730,0
|
|
20231117,154500,740788070,6730,6730,6730,6730,0
|
|
20231117,154400,740788070,6730,6730,6730,6730,0
|
|
20231117,154300,740788070,6730,6730,6730,6730,0
|
|
20231117,154200,740788070,6730,6730,6730,6730,0
|
|
20231117,154100,740788070,6730,6730,6730,6730,0
|
|
20231117,154000,740788070,6730,6730,6730,6730,0
|
|
20231117,153900,740788070,6730,6730,6730,6730,0
|
|
20231117,153800,740788070,6730,6730,6730,6730,0
|
|
20231117,153700,740788070,6730,6730,6730,6730,0
|
|
20231117,153600,740788070,6730,6730,6730,6730,0
|
|
20231117,153500,740788070,6730,6730,6730,6730,0
|
|
20231117,153400,740788070,6730,6730,6730,6730,0
|
|
20231117,153300,740788070,6730,6730,6730,6730,0
|
|
20231117,153200,740788070,6730,6730,6730,6730,0
|
|
20231117,153100,740788070,6730,6730,6730,6730,0
|
|
20231117,153000,740788070,6730,6730,6730,6730,2159
|
|
20231117,152900,726258000,6730,6730,6730,6730,0
|
|
20231117,152800,726258000,6730,6730,6730,6730,0
|
|
20231117,152700,726258000,6730,6730,6730,6730,0
|
|
20231117,152600,726258000,6730,6730,6730,6730,0
|
|
20231117,152500,726258000,6730,6730,6730,6730,0
|
|
20231117,152400,726258000,6730,6730,6730,6730,0
|
|
20231117,152300,726258000,6730,6730,6730,6730,0
|
|
20231117,152200,726258000,6730,6730,6730,6730,0
|
|
20231117,152100,726258000,6730,6730,6730,6730,0
|
|
20231117,152000,726258000,6730,6730,6730,6730,0
|
|
20231117,151900,726258000,6730,6730,6740,6730,843
|
|
20231117,151800,720583840,6740,6730,6740,6730,69
|
|
20231117,151700,720119420,6730,6730,6730,6730,7
|
|
20231117,151600,720072310,6730,6730,6730,6730,22
|
|
20231117,151500,719924250,6720,6720,6720,6720,28
|
|
20231117,151400,719736090,6720,6720,6720,6720,4
|
|
20231117,151300,719709210,6720,6720,6720,6720,131
|
|
20231117,151200,718828890,6720,6720,6720,6720,139
|
|
20231117,151100,717894810,6720,6720,6720,6720,100
|
|
20231117,151000,717222810,6720,6720,6720,6720,92
|
|
20231117,150900,716604570,6730,6730,6730,6720,1319
|
|
20231117,150800,707739360,6730,6730,6730,6730,118
|
|
20231117,150700,706945220,6730,6730,6730,6730,8
|
|
20231117,150600,706891380,6730,6730,6730,6730,75
|
|
20231117,150500,706386630,6730,6730,6730,6730,12
|
|
20231117,150400,706305870,6730,6730,6730,6730,9
|
|
20231117,150300,706245300,6720,6720,6720,6720,0
|
|
20231117,150200,706245300,6720,6720,6720,6720,0
|
|
20231117,150100,706245300,6720,6720,6720,6720,90
|
|
20231117,150000,705640500,6720,6720,6720,6720,0
|
|
20231117,145900,705640500,6720,6720,6720,6720,500
|
|
20231117,145800,702280500,6720,6730,6730,6720,200
|
|
20231117,145700,700935330,6750,6750,6750,6750,0
|
|
20231117,145600,700935330,6750,6720,6750,6720,71
|
|
20231117,145500,700458180,6720,6730,6730,6720,1000
|
|
20231117,145400,693736430,6720,6720,6720,6720,1
|
|
20231117,145300,693729710,6740,6740,6740,6740,800
|
|
20231117,145200,688337710,6740,6740,6740,6740,50
|
|
20231117,145100,688000710,6740,6740,6740,6740,0
|
|
20231117,145000,688000710,6740,6740,6740,6740,1
|
|
20231117,144900,687993970,6730,6730,6740,6730,128
|
|
20231117,144800,687132520,6720,6720,6720,6720,0
|
|
20231117,144700,687132520,6720,6720,6720,6720,43
|
|
20231117,144600,686843560,6720,6720,6720,6720,0
|
|
20231117,144500,686843560,6720,6720,6720,6720,9
|
|
20231117,144400,686783080,6720,6720,6720,6720,198
|
|
20231117,144300,685452520,6720,6720,6720,6720,0
|
|
20231117,144200,685452520,6720,6720,6720,6720,27
|
|
20231117,144100,685271080,6720,6720,6720,6720,196
|
|
20231117,144000,683953960,6740,6740,6740,6740,0
|
|
20231117,143900,683953960,6740,6740,6740,6740,3
|
|
20231117,143800,683933740,6740,6740,6740,6740,20
|
|
20231117,143700,683798940,6740,6730,6740,6730,626
|
|
20231117,143600,679579750,6730,6730,6730,6730,50
|
|
20231117,143500,679243250,6730,6720,6730,6720,371
|
|
20231117,143400,676750100,6720,6720,6720,6720,13
|
|
20231117,143300,676662740,6710,6710,6710,6710,0
|
|
20231117,143200,676662740,6710,6710,6710,6710,49
|
|
20231117,143100,676333950,6710,6710,6710,6710,0
|
|
20231117,143000,676333950,6710,6710,6710,6710,10
|
|
20231117,142900,676266850,6710,6710,6710,6710,240
|
|
20231117,142800,674656450,6710,6710,6710,6710,184
|
|
20231117,142700,673421810,6720,6730,6730,6710,570
|
|
20231117,142600,669593610,6730,6730,6730,6730,2
|
|
20231117,142500,669580150,6730,6730,6730,6730,2
|
|
20231117,142400,669566690,6720,6720,6720,6720,10
|
|
20231117,142300,669499490,6720,6730,6730,6720,1288
|
|
20231117,142200,660844120,6730,6730,6730,6730,664
|
|
20231117,142100,656375400,6730,6740,6740,6730,118
|
|
20231117,142000,655581230,6740,6740,6740,6740,5
|
|
20231117,141900,655547530,6740,6740,6740,6740,4
|
|
20231117,141800,655520570,6740,6740,6740,6740,663
|
|
20231117,141700,651051950,6750,6750,6750,6750,2
|
|
20231117,141600,651038450,6750,6750,6750,6750,13
|
|
20231117,141500,650950700,6750,6790,6790,6750,734
|
|
20231117,141400,645995650,6750,6750,6750,6750,0
|
|
20231117,141300,645995650,6750,6770,6770,6750,285
|
|
20231117,141200,644070270,6780,6780,6780,6780,3
|
|
20231117,141100,644049930,6780,6780,6780,6780,8
|
|
20231117,141000,643995690,6800,6790,6800,6790,100
|
|
20231117,140900,643315750,6800,6800,6800,6800,0
|
|
20231117,140800,643315750,6800,6780,6800,6750,1330
|
|
20231117,140700,634324010,6780,6780,6780,6780,0
|
|
20231117,140600,634324010,6780,6780,6780,6780,0
|
|
20231117,140500,634324010,6780,6780,6780,6780,44
|
|
20231117,140400,634025690,6780,6780,6780,6780,3
|
|
20231117,140300,634005350,6780,6780,6780,6780,52
|
|
20231117,140200,633652790,6780,6780,6780,6780,119
|
|
20231117,140100,632845970,6780,6780,6780,6780,0
|
|
20231117,140000,632845970,6780,6780,6780,6780,10
|
|
20231117,135900,632778170,6780,6780,6780,6780,0
|
|
20231117,135800,632778170,6780,6780,6780,6780,11
|
|
20231117,135700,632703590,6780,6780,6780,6780,0
|
|
20231117,135600,632703590,6780,6770,6780,6770,129
|
|
20231117,135500,631829600,6770,6770,6770,6770,0
|
|
20231117,135400,631829600,6770,6770,6770,6770,4
|
|
20231117,135300,631802520,6770,6760,6770,6760,282
|
|
20231117,135200,629895880,6760,6750,6760,6750,3
|
|
20231117,135100,629875620,6750,6750,6750,6750,7
|
|
20231117,135000,629828370,6750,6750,6750,6750,59
|
|
20231117,134900,629430120,6740,6740,6740,6740,4
|
|
20231117,134800,629403160,6750,6750,6750,6750,16
|
|
20231117,134700,629295160,6750,6750,6760,6740,1416
|
|
20231117,134600,619740690,6750,6750,6750,6750,66
|
|
20231117,134500,619295190,6760,6760,6760,6760,32
|
|
20231117,134400,619078870,6760,6760,6760,6760,2
|
|
20231117,134300,619065350,6740,6740,6740,6740,19
|
|
20231117,134200,618937290,6740,6750,6750,6740,256
|
|
20231117,134100,617211840,6740,6740,6740,6740,0
|
|
20231117,134000,617211840,6740,6740,6740,6740,0
|
|
20231117,133900,617211840,6740,6740,6740,6740,1
|
|
20231117,133800,617205100,6750,6750,6750,6750,0
|
|
20231117,133700,617205100,6750,6750,6750,6750,115
|
|
20231117,133600,616428850,6750,6750,6750,6750,35
|
|
20231117,133500,616192600,6750,6750,6750,6750,156
|
|
20231117,133400,615139600,6750,6750,6750,6750,0
|
|
20231117,133300,615139600,6750,6750,6750,6740,6781
|
|
20231117,133200,569367900,6750,6770,6770,6750,202
|
|
20231117,133100,568004130,6770,6760,6770,6760,746
|
|
20231117,133000,562961120,6760,6760,6760,6760,0
|
|
20231117,132900,562961120,6760,6760,6760,6760,2
|
|
20231117,132800,562947600,6760,6760,6760,6760,1
|
|
20231117,132700,562940840,6760,6760,6760,6760,0
|
|
20231117,132600,562940840,6760,6760,6760,6760,1
|
|
20231117,132500,562934080,6760,6760,6760,6760,2408
|
|
20231117,132400,546656000,6770,6770,6770,6770,0
|
|
20231117,132300,546656000,6770,6770,6770,6770,0
|
|
20231117,132200,546656000,6770,6770,6770,6770,100
|
|
20231117,132100,545979000,6760,6760,6760,6760,46
|
|
20231117,132000,545668040,6760,6770,6770,6760,570
|
|
20231117,131900,541814460,6770,6770,6770,6770,434
|
|
20231117,131800,538876280,6770,6770,6770,6770,149
|
|
20231117,131700,537867550,6770,6770,6770,6770,321
|
|
20231117,131600,535694380,6770,6770,6770,6770,0
|
|
20231117,131500,535694380,6770,6770,6770,6770,0
|
|
20231117,131400,535694380,6770,6780,6780,6770,716
|
|
20231117,131300,530846900,6780,6780,6780,6780,0
|
|
20231117,131200,530846900,6780,6780,6780,6780,22
|
|
20231117,131100,530697740,6780,6770,6780,6770,23
|
|
20231117,131000,530542010,6770,6770,6770,6770,0
|
|
20231117,130900,530542010,6770,6770,6770,6770,65
|
|
20231117,130800,530101960,6770,6770,6770,6770,0
|
|
20231117,130700,530101960,6770,6770,6770,6770,0
|
|
20231117,130600,530101960,6770,6770,6770,6770,20
|
|
20231117,130500,529966560,6770,6770,6770,6770,0
|
|
20231117,130400,529966560,6770,6770,6770,6770,106
|
|
20231117,130300,529248940,6770,6770,6770,6770,0
|
|
20231117,130200,529248940,6770,6770,6770,6770,0
|
|
20231117,130100,529248940,6770,6780,6780,6770,7
|
|
20231117,130000,529201530,6780,6780,6780,6780,23
|
|
20231117,125900,529045590,6780,6780,6780,6780,52
|
|
20231117,125800,528693030,6780,6780,6780,6780,80
|
|
20231117,125700,528150630,6780,6780,6780,6780,5
|
|
20231117,125600,528116730,6790,6790,6790,6790,146
|
|
20231117,125500,527125390,6790,6790,6790,6790,51
|
|
20231117,125400,526779100,6790,6780,6790,6780,64
|
|
20231117,125300,526344680,6780,6780,6780,6780,257
|
|
20231117,125200,524602220,6780,6780,6780,6780,0
|
|
20231117,125100,524602220,6780,6780,6780,6780,0
|
|
20231117,125000,524602220,6780,6780,6780,6780,0
|
|
20231117,124900,524602220,6780,6780,6780,6780,0
|
|
20231117,124800,524602220,6780,6780,6780,6780,0
|
|
20231117,124700,524602220,6780,6780,6780,6780,5
|
|
20231117,124600,524568320,6780,6780,6780,6780,0
|
|
20231117,124500,524568320,6780,6780,6780,6780,0
|
|
20231117,124400,524568320,6780,6780,6780,6770,25
|
|
20231117,124300,524398920,6780,6780,6780,6780,152
|
|
20231117,124200,523368360,6780,6780,6780,6770,194
|
|
20231117,124100,522054480,6780,6780,6780,6780,1
|
|
20231117,124000,522047700,6780,6780,6780,6780,0
|
|
20231117,123900,522047700,6780,6780,6780,6780,3
|
|
20231117,123800,522027360,6780,6780,6780,6780,0
|
|
20231117,123700,522027360,6780,6770,6780,6770,51
|
|
20231117,123600,521682060,6760,6760,6760,6760,0
|
|
20231117,123500,521682060,6760,6760,6760,6760,31
|
|
20231117,123400,521472500,6770,6770,6770,6770,0
|
|
20231117,123300,521472500,6770,6770,6770,6770,30
|
|
20231117,123200,521269400,6770,6770,6770,6770,0
|
|
20231117,123100,521269400,6770,6770,6770,6770,0
|
|
20231117,123000,521269400,6770,6770,6770,6770,150
|
|
20231117,122900,520253900,6770,6770,6770,6770,0
|
|
20231117,122800,520253900,6770,6760,6770,6760,576
|
|
20231117,122700,516359680,6760,6760,6760,6760,41
|
|
20231117,122600,516082520,6760,6780,6780,6760,1399
|
|
20231117,122500,506617660,6780,6780,6780,6780,7
|
|
20231117,122400,506570200,6780,6780,6780,6780,8
|
|
20231117,122300,506515960,6780,6780,6780,6780,31
|
|
20231117,122200,506305780,6780,6780,6780,6780,8
|
|
20231117,122100,506251540,6780,6780,6780,6780,0
|
|
20231117,122000,506251540,6780,6780,6780,6780,62
|
|
20231117,121900,505831180,6790,6790,6790,6790,0
|
|
20231117,121800,505831180,6790,6790,6790,6790,0
|
|
20231117,121700,505831180,6790,6780,6790,6780,40
|
|
20231117,121600,505559630,6780,6780,6780,6780,0
|
|
20231117,121500,505559630,6780,6780,6780,6780,21
|
|
20231117,121400,505417250,6780,6780,6780,6780,10
|
|
20231117,121300,505349450,6780,6780,6780,6780,0
|
|
20231117,121200,505349450,6780,6780,6780,6780,0
|
|
20231117,121100,505349450,6780,6780,6780,6780,26
|
|
20231117,121000,505173170,6780,6780,6780,6780,293
|
|
20231117,120900,503186630,6780,6780,6780,6780,20
|
|
20231117,120800,503051030,6780,6780,6780,6780,0
|
|
20231117,120700,503051030,6780,6780,6780,6780,0
|
|
20231117,120600,503051030,6780,6790,6790,6780,250
|
|
20231117,120500,501354440,6790,6790,6790,6790,43
|
|
20231117,120400,501062470,6780,6780,6780,6780,410
|
|
20231117,120300,498282670,6780,6780,6780,6780,1
|
|
20231117,120200,498275890,6780,6790,6790,6780,290
|
|
20231117,120100,496307190,6790,6790,6790,6790,169
|
|
20231117,120000,495159680,6810,6810,6810,6810,10
|
|
20231117,115900,495091580,6810,6810,6810,6810,36
|
|
20231117,115800,494846420,6790,6790,6790,6790,0
|
|
20231117,115700,494846420,6790,6790,6790,6790,0
|
|
20231117,115600,494846420,6790,6790,6790,6790,0
|
|
20231117,115500,494846420,6790,6800,6800,6790,511
|
|
20231117,115400,491375490,6800,6800,6800,6800,196
|
|
20231117,115300,490042690,6800,6800,6800,6800,0
|
|
20231117,115200,490042690,6800,6800,6800,6800,50
|
|
20231117,115100,489702690,6800,6800,6800,6800,10
|
|
20231117,115000,489634690,6790,6790,6790,6790,0
|
|
20231117,114900,489634690,6790,6790,6790,6790,0
|
|
20231117,114800,489634690,6790,6790,6790,6790,221
|
|
20231117,114700,488134100,6790,6790,6790,6790,64
|
|
20231117,114600,487699540,6780,6780,6780,6780,50
|
|
20231117,114500,487360540,6780,6780,6780,6780,0
|
|
20231117,114400,487360540,6780,6780,6780,6780,0
|
|
20231117,114300,487360540,6780,6780,6780,6780,0
|
|
20231117,114200,487360540,6780,6800,6800,6780,11
|
|
20231117,114100,487285760,6800,6800,6800,6800,0
|
|
20231117,114000,487285760,6800,6800,6800,6800,58
|
|
20231117,113900,486891360,6800,6800,6800,6800,40
|
|
20231117,113800,486619360,6790,6790,6790,6790,102
|
|
20231117,113700,485926780,6780,6780,6780,6780,0
|
|
20231117,113600,485926780,6780,6780,6780,6780,0
|
|
20231117,113500,485926780,6780,6780,6780,6780,0
|
|
20231117,113400,485926780,6780,6780,6780,6780,9
|
|
20231117,113300,485865760,6780,6760,6780,6760,551
|
|
20231117,113200,482137300,6760,6760,6760,6760,200
|
|
20231117,113100,480785300,6760,6760,6760,6760,58
|
|
20231117,113000,480393220,6770,6770,6770,6770,0
|
|
20231117,112900,480393220,6770,6770,6770,6770,50
|
|
20231117,112800,480054720,6770,6760,6770,6760,92
|
|
20231117,112700,479432700,6760,6760,6760,6760,225
|
|
20231117,112600,477911700,6760,6760,6760,6760,9
|
|
20231117,112500,477850860,6770,6770,6770,6770,0
|
|
20231117,112400,477850860,6770,6770,6770,6770,0
|
|
20231117,112300,477850860,6770,6770,6770,6770,540
|
|
20231117,112200,474195060,6770,6770,6770,6770,2
|
|
20231117,112100,474181520,6770,6760,6770,6760,575
|
|
20231117,112000,470293990,6760,6760,6760,6760,500
|
|
20231117,111900,466913990,6760,6760,6760,6760,0
|
|
20231117,111800,466913990,6760,6760,6760,6760,0
|
|
20231117,111700,466913990,6760,6760,6760,6760,1000
|
|
20231117,111600,460153990,6760,6780,6780,6760,1144
|
|
20231117,111500,452415320,6770,6770,6770,6770,0
|
|
20231117,111400,452415320,6770,6770,6770,6770,0
|
|
20231117,111300,452415320,6770,6770,6770,6770,0
|
|
20231117,111200,452415320,6770,6770,6770,6770,0
|
|
20231117,111100,452415320,6770,6770,6770,6770,24
|
|
20231117,111000,452252840,6770,6770,6770,6770,12
|
|
20231117,110900,452171600,6770,6770,6770,6770,62
|
|
20231117,110800,451751860,6770,6770,6770,6770,29
|
|
20231117,110700,451555530,6770,6770,6770,6770,0
|
|
20231117,110600,451555530,6770,6770,6770,6770,46
|
|
20231117,110500,451244110,6760,6760,6760,6760,0
|
|
20231117,110400,451244110,6760,6760,6760,6760,20
|
|
20231117,110300,451108910,6760,6760,6760,6760,100
|
|
20231117,110200,450432910,6760,6760,6760,6760,0
|
|
20231117,110100,450432910,6760,6780,6780,6760,1475
|
|
20231117,110000,440456810,6780,6770,6780,6770,223
|
|
20231117,105900,438947000,6770,6770,6770,6770,0
|
|
20231117,105800,438947000,6770,6770,6770,6770,300
|
|
20231117,105700,436916000,6780,6780,6780,6780,0
|
|
20231117,105600,436916000,6780,6790,6790,6780,1674
|
|
20231117,105500,425566080,6790,6790,6790,6790,0
|
|
20231117,105400,425566080,6790,6790,6790,6790,0
|
|
20231117,105300,425566080,6790,6790,6790,6790,933
|
|
20231117,105200,419231010,6790,6790,6790,6790,149
|
|
20231117,105100,418219300,6790,6790,6790,6790,0
|
|
20231117,105000,418219300,6790,6790,6790,6790,0
|
|
20231117,104900,418219300,6790,6790,6790,6790,1662
|
|
20231117,104800,406934320,6790,6800,6800,6790,114
|
|
20231117,104700,406159150,6800,6810,6810,6800,109
|
|
20231117,104600,405417930,6810,6810,6810,6810,10
|
|
20231117,104500,405349830,6810,6810,6810,6810,60
|
|
20231117,104400,404941230,6800,6800,6800,6800,30
|
|
20231117,104300,404737230,6800,6800,6800,6800,0
|
|
20231117,104200,404737230,6800,6790,6800,6790,3180
|
|
20231117,104100,383141110,6780,6780,6780,6780,64
|
|
20231117,104000,382707190,6790,6790,6790,6790,159
|
|
20231117,103900,381627580,6780,6780,6780,6780,15
|
|
20231117,103800,381525880,6780,6780,6780,6780,46
|
|
20231117,103700,381214000,6780,6780,6780,6780,388
|
|
20231117,103600,378583360,6780,6780,6780,6780,0
|
|
20231117,103500,378583360,6780,6780,6780,6780,0
|
|
20231117,103400,378583360,6780,6790,6790,6780,128
|
|
20231117,103300,377714700,6790,6780,6790,6780,177
|
|
20231117,103200,376513640,6790,6790,6790,6790,2
|
|
20231117,103100,376500060,6780,6790,6790,6780,48
|
|
20231117,103000,376174610,6780,6780,6780,6780,58
|
|
20231117,102900,375781370,6790,6790,6790,6790,50
|
|
20231117,102800,375441870,6790,6780,6790,6780,206
|
|
20231117,102700,374045090,6790,6790,6790,6790,59
|
|
20231117,102600,373644480,6780,6780,6780,6780,0
|
|
20231117,102500,373644480,6780,6790,6790,6780,624
|
|
20231117,102400,369413660,6790,6780,6790,6780,23
|
|
20231117,102300,369257690,6780,6780,6780,6780,30
|
|
20231117,102200,369054290,6780,6780,6780,6780,770
|
|
20231117,102100,363833690,6790,6790,6790,6790,317
|
|
20231117,102000,361681260,6780,6780,6780,6780,75
|
|
20231117,101900,361172760,6790,6790,6790,6790,0
|
|
20231117,101800,361172760,6790,6800,6800,6790,372
|
|
20231117,101700,358646860,6790,6790,6790,6790,422
|
|
20231117,101600,355781480,6800,6790,6800,6790,21
|
|
20231117,101500,355638880,6800,6810,6810,6800,890
|
|
20231117,101400,349586780,6810,6810,6810,6810,19
|
|
20231117,101300,349457390,6810,6800,6810,6800,190
|
|
20231117,101200,348165030,6800,6820,6820,6800,28
|
|
20231117,101100,347974530,6800,6810,6810,6800,142
|
|
20231117,101000,347007810,6810,6810,6810,6810,5
|
|
20231117,100900,346973760,6810,6810,6810,6810,3
|
|
20231117,100800,346953330,6810,6810,6810,6810,81
|
|
20231117,100700,346401720,6810,6810,6810,6810,160
|
|
20231117,100600,345312120,6810,6830,6830,6810,195
|
|
20231117,100500,343983440,6810,6810,6810,6810,0
|
|
20231117,100400,343983440,6810,6840,6840,6800,502
|
|
20231117,100300,340565070,6830,6830,6830,6830,110
|
|
20231117,100200,339813770,6830,6840,6850,6820,107
|
|
20231117,100100,339081780,6840,6840,6840,6840,74
|
|
20231117,100000,338575620,6840,6820,6840,6820,279
|
|
20231117,095900,336668620,6820,6820,6820,6820,20
|
|
20231117,095800,336532220,6810,6810,6810,6810,265
|
|
20231117,095700,334727570,6800,6800,6800,6800,30
|
|
20231117,095600,334523570,6790,6790,6790,6790,70
|
|
20231117,095500,334048270,6800,6800,6800,6800,21
|
|
20231117,095400,333905470,6790,6790,6790,6790,11
|
|
20231117,095300,333830780,6790,6800,6800,6790,105
|
|
20231117,095200,333117580,6800,6790,6800,6790,34
|
|
20231117,095100,332886620,6800,6800,6800,6800,30
|
|
20231117,095000,332682620,6800,6800,6800,6800,220
|
|
20231117,094900,331186620,6790,6780,6800,6780,1045
|
|
20231117,094800,324099870,6760,6770,6770,6760,100
|
|
20231117,094700,323423850,6760,6770,6770,6760,137
|
|
20231117,094600,322497360,6780,6750,6780,6750,44
|
|
20231117,094500,322199380,6780,6750,6780,6750,102
|
|
20231117,094400,321510820,6750,6780,6780,6750,532
|
|
20231117,094300,317914230,6780,6780,6780,6780,59
|
|
20231117,094200,317514210,6780,6780,6780,6770,98
|
|
20231117,094100,316850230,6780,6780,6780,6780,30
|
|
20231117,094000,316646830,6780,6790,6800,6780,583
|
|
20231117,093900,312692650,6800,6760,6800,6760,776
|
|
20231117,093800,307427850,6770,6780,6780,6770,577
|
|
20231117,093700,303521530,6800,6770,6800,6770,551
|
|
20231117,093600,299791110,6770,6780,6780,6770,1133
|
|
20231117,093500,292113340,6790,6810,6810,6780,3120
|
|
20231117,093400,270951240,6810,6810,6810,6810,133
|
|
20231117,093300,270045510,6810,6800,6810,6800,432
|
|
20231117,093200,267105870,6800,6810,6810,6800,151
|
|
20231117,093100,266078070,6810,6800,6810,6790,915
|
|
20231117,093000,259859900,6800,6810,6810,6790,502
|
|
20231117,092900,256450040,6810,6800,6810,6800,631
|
|
20231117,092800,252159040,6800,6820,6820,6800,12074
|
|
20231117,092700,170036650,6820,6820,6820,6820,795
|
|
20231117,092600,164614750,6820,6810,6820,6810,147
|
|
20231117,092500,163612670,6810,6810,6810,6810,150
|
|
20231117,092400,162591170,6810,6810,6810,6810,56
|
|
20231117,092300,162209810,6810,6810,6820,6810,271
|
|
20231117,092200,160363930,6810,6820,6820,6810,346
|
|
20231117,092100,158007180,6820,6820,6820,6820,42
|
|
20231117,092000,157720740,6820,6820,6820,6820,1121
|
|
20231117,091900,150075520,6820,6810,6830,6800,1422
|
|
20231117,091800,140384760,6810,6810,6810,6810,363
|
|
20231117,091700,137912730,6810,6820,6820,6810,884
|
|
20231117,091600,131891190,6820,6820,6820,6820,331
|
|
20231117,091500,129633770,6820,6850,6850,6820,468
|
|
20231117,091400,126438020,6840,6830,6840,6810,418
|
|
20231117,091300,123584250,6870,6850,6870,6850,100
|
|
20231117,091200,122897270,6880,6840,6880,6820,1010
|
|
20231117,091100,115980560,6800,6820,6840,6800,1013
|
|
20231117,091000,109073430,6820,6820,6820,6810,177
|
|
20231117,090900,107866300,6810,6810,6810,6800,992
|
|
20231117,090800,101116760,6810,6810,6830,6800,320
|
|
20231117,090700,98937730,6810,6830,6830,6810,1091
|
|
20231117,090600,91504090,6830,6920,6920,6830,2109
|
|
20231117,090500,77078680,6850,6920,6930,6840,1492
|
|
20231117,090400,66838180,6940,6820,6950,6820,1183
|
|
20231117,090300,58723660,6810,6810,6830,6810,470
|
|
20231117,090200,55522790,6820,6840,6840,6800,1923
|
|
20231117,090100,42418580,6840,6880,6910,6840,2404
|
|
20231117,090000,25930090,6890,6900,6950,6890,3747
|