656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,195300,757431870,6610,6610,6610,6610,1043
|
|
20231114,195200,757431870,6610,6610,6610,6610,0
|
|
20231114,195100,757431870,6610,6610,6610,6610,0
|
|
20231114,195000,757431870,6610,6610,6610,6610,0
|
|
20231114,194900,757431870,6610,6610,6610,6610,0
|
|
20231114,194800,757431870,6610,6610,6610,6610,0
|
|
20231114,194700,757431870,6610,6610,6610,6610,0
|
|
20231114,194600,757431870,6610,6610,6610,6610,0
|
|
20231114,194500,757431870,6610,6610,6610,6610,0
|
|
20231114,194400,757431870,6610,6610,6610,6610,0
|
|
20231114,194300,757431870,6610,6610,6610,6610,0
|
|
20231114,194200,757431870,6610,6610,6610,6610,0
|
|
20231114,194100,757431870,6610,6610,6610,6610,0
|
|
20231114,194000,757431870,6610,6610,6610,6610,0
|
|
20231114,193900,757431870,6610,6610,6610,6610,0
|
|
20231114,193800,757431870,6610,6610,6610,6610,0
|
|
20231114,193700,757431870,6610,6610,6610,6610,0
|
|
20231114,193600,757431870,6610,6610,6610,6610,0
|
|
20231114,193500,757431870,6610,6610,6610,6610,0
|
|
20231114,193400,757431870,6610,6610,6610,6610,0
|
|
20231114,193300,757431870,6610,6610,6610,6610,0
|
|
20231114,193200,757431870,6610,6610,6610,6610,0
|
|
20231114,193100,757431870,6610,6610,6610,6610,0
|
|
20231114,193000,757431870,6610,6610,6610,6610,0
|
|
20231114,192900,757431870,6610,6610,6610,6610,0
|
|
20231114,192800,757431870,6610,6610,6610,6610,0
|
|
20231114,192700,757431870,6610,6610,6610,6610,0
|
|
20231114,192600,757431870,6610,6610,6610,6610,0
|
|
20231114,192500,757431870,6610,6610,6610,6610,0
|
|
20231114,192400,757431870,6610,6610,6610,6610,0
|
|
20231114,192300,757431870,6610,6610,6610,6610,1043
|
|
20231114,192200,757431870,6610,6610,6610,6610,0
|
|
20231114,192100,757431870,6610,6610,6610,6610,0
|
|
20231114,192000,757431870,6610,6610,6610,6610,0
|
|
20231114,191900,757431870,6610,6610,6610,6610,0
|
|
20231114,191800,757431870,6610,6610,6610,6610,0
|
|
20231114,191700,757431870,6610,6610,6610,6610,0
|
|
20231114,191600,757431870,6610,6610,6610,6610,0
|
|
20231114,191500,757431870,6610,6610,6610,6610,0
|
|
20231114,191400,757431870,6610,6610,6610,6610,0
|
|
20231114,191300,757431870,6610,6610,6610,6610,0
|
|
20231114,191200,757431870,6610,6610,6610,6610,0
|
|
20231114,191100,757431870,6610,6610,6610,6610,0
|
|
20231114,191000,757431870,6610,6610,6610,6610,0
|
|
20231114,190900,757431870,6610,6610,6610,6610,0
|
|
20231114,190800,757431870,6610,6610,6610,6610,0
|
|
20231114,190700,757431870,6610,6610,6610,6610,0
|
|
20231114,190600,757431870,6610,6610,6610,6610,0
|
|
20231114,190500,757431870,6610,6610,6610,6610,0
|
|
20231114,190400,757431870,6610,6610,6610,6610,0
|
|
20231114,190300,757431870,6610,6610,6610,6610,0
|
|
20231114,190200,757431870,6610,6610,6610,6610,0
|
|
20231114,190100,757431870,6610,6610,6610,6610,0
|
|
20231114,190000,757431870,6610,6610,6610,6610,0
|
|
20231114,185900,757431870,6610,6610,6610,6610,0
|
|
20231114,185800,757431870,6610,6610,6610,6610,0
|
|
20231114,185700,757431870,6610,6610,6610,6610,0
|
|
20231114,185600,757431870,6610,6610,6610,6610,0
|
|
20231114,185500,757431870,6610,6610,6610,6610,0
|
|
20231114,185400,757431870,6610,6610,6610,6610,0
|
|
20231114,185300,757431870,6610,6610,6610,6610,1043
|
|
20231114,185200,757431870,6610,6610,6610,6610,0
|
|
20231114,185100,757431870,6610,6610,6610,6610,0
|
|
20231114,185000,757431870,6610,6610,6610,6610,0
|
|
20231114,184900,757431870,6610,6610,6610,6610,0
|
|
20231114,184800,757431870,6610,6610,6610,6610,0
|
|
20231114,184700,757431870,6610,6610,6610,6610,0
|
|
20231114,184600,757431870,6610,6610,6610,6610,0
|
|
20231114,184500,757431870,6610,6610,6610,6610,0
|
|
20231114,184400,757431870,6610,6610,6610,6610,0
|
|
20231114,184300,757431870,6610,6610,6610,6610,0
|
|
20231114,184200,757431870,6610,6610,6610,6610,0
|
|
20231114,184100,757431870,6610,6610,6610,6610,0
|
|
20231114,184000,757431870,6610,6610,6610,6610,0
|
|
20231114,183900,757431870,6610,6610,6610,6610,0
|
|
20231114,183800,757431870,6610,6610,6610,6610,0
|
|
20231114,183700,757431870,6610,6610,6610,6610,0
|
|
20231114,183600,757431870,6610,6610,6610,6610,0
|
|
20231114,183500,757431870,6610,6610,6610,6610,0
|
|
20231114,183400,757431870,6610,6610,6610,6610,0
|
|
20231114,183300,757431870,6610,6610,6610,6610,0
|
|
20231114,183200,757431870,6610,6610,6610,6610,0
|
|
20231114,183100,757431870,6610,6610,6610,6610,0
|
|
20231114,183000,757431870,6610,6610,6610,6610,0
|
|
20231114,182900,757431870,6610,6610,6610,6610,0
|
|
20231114,182800,757431870,6610,6610,6610,6610,0
|
|
20231114,182700,757431870,6610,6610,6610,6610,0
|
|
20231114,182600,757431870,6610,6610,6610,6610,0
|
|
20231114,182500,757431870,6610,6610,6610,6610,0
|
|
20231114,182400,757431870,6610,6610,6610,6610,0
|
|
20231114,182300,757431870,6610,6610,6610,6610,1043
|
|
20231114,182200,757431870,6610,6610,6610,6610,0
|
|
20231114,182100,757431870,6610,6610,6610,6610,0
|
|
20231114,182000,757431870,6610,6610,6610,6610,0
|
|
20231114,181900,757431870,6610,6610,6610,6610,0
|
|
20231114,181800,757431870,6610,6610,6610,6610,0
|
|
20231114,181700,757431870,6610,6610,6610,6610,0
|
|
20231114,181600,757431870,6610,6610,6610,6610,0
|
|
20231114,181500,757431870,6610,6610,6610,6610,0
|
|
20231114,181400,757431870,6610,6610,6610,6610,0
|
|
20231114,181300,757431870,6610,6610,6610,6610,0
|
|
20231114,181200,757431870,6610,6610,6610,6610,0
|
|
20231114,181100,757431870,6610,6610,6610,6610,0
|
|
20231114,181000,757431870,6610,6610,6610,6610,0
|
|
20231114,180900,757431870,6610,6610,6610,6610,0
|
|
20231114,180800,757431870,6610,6610,6610,6610,0
|
|
20231114,180700,757431870,6610,6610,6610,6610,0
|
|
20231114,180600,757431870,6610,6610,6610,6610,0
|
|
20231114,180500,757431870,6610,6610,6610,6610,0
|
|
20231114,180400,757431870,6610,6610,6610,6610,0
|
|
20231114,180300,757431870,6610,6610,6610,6610,0
|
|
20231114,180200,757431870,6610,6610,6610,6610,0
|
|
20231114,180100,757431870,6610,6610,6610,6610,0
|
|
20231114,180000,757431870,6610,6610,6610,6610,0
|
|
20231114,175900,757431870,6610,6610,6610,6610,0
|
|
20231114,175800,757431870,6610,6610,6610,6610,0
|
|
20231114,175700,757431870,6610,6610,6610,6610,0
|
|
20231114,175600,757431870,6610,6610,6610,6610,0
|
|
20231114,175500,757431870,6610,6610,6610,6610,0
|
|
20231114,175400,757431870,6610,6610,6610,6610,0
|
|
20231114,175300,757431870,6610,6610,6610,6610,1043
|
|
20231114,175200,757431870,6610,6610,6610,6610,0
|
|
20231114,175100,757431870,6610,6610,6610,6610,0
|
|
20231114,175000,757431870,6610,6610,6610,6610,0
|
|
20231114,174900,757431870,6610,6610,6610,6610,0
|
|
20231114,174800,757431870,6610,6610,6610,6610,0
|
|
20231114,174700,757431870,6610,6610,6610,6610,0
|
|
20231114,174600,757431870,6610,6610,6610,6610,0
|
|
20231114,174500,757431870,6610,6610,6610,6610,0
|
|
20231114,174400,757431870,6610,6610,6610,6610,0
|
|
20231114,174300,757431870,6610,6610,6610,6610,0
|
|
20231114,174200,757431870,6610,6610,6610,6610,0
|
|
20231114,174100,757431870,6610,6610,6610,6610,0
|
|
20231114,174000,757431870,6610,6610,6610,6610,0
|
|
20231114,173900,757431870,6610,6610,6610,6610,0
|
|
20231114,173800,757431870,6610,6610,6610,6610,0
|
|
20231114,173700,757431870,6610,6610,6610,6610,0
|
|
20231114,173600,757431870,6610,6610,6610,6610,0
|
|
20231114,173500,757431870,6610,6610,6610,6610,0
|
|
20231114,173400,757431870,6610,6610,6610,6610,0
|
|
20231114,173300,757431870,6610,6610,6610,6610,0
|
|
20231114,173200,757431870,6610,6610,6610,6610,0
|
|
20231114,173100,757431870,6610,6610,6610,6610,0
|
|
20231114,173000,757431870,6610,6610,6610,6610,0
|
|
20231114,172900,757431870,6610,6610,6610,6610,0
|
|
20231114,172800,757431870,6610,6610,6610,6610,0
|
|
20231114,172700,757431870,6610,6610,6610,6610,0
|
|
20231114,172600,757431870,6610,6610,6610,6610,0
|
|
20231114,172500,757431870,6610,6610,6610,6610,0
|
|
20231114,172400,757431870,6610,6610,6610,6610,0
|
|
20231114,172300,757431870,6610,6610,6610,6610,1043
|
|
20231114,172200,757431870,6610,6610,6610,6610,0
|
|
20231114,172100,757431870,6610,6610,6610,6610,0
|
|
20231114,172000,757431870,6610,6610,6610,6610,0
|
|
20231114,171900,757431870,6610,6610,6610,6610,0
|
|
20231114,171800,757431870,6610,6610,6610,6610,0
|
|
20231114,171700,757431870,6610,6610,6610,6610,0
|
|
20231114,171600,757431870,6610,6610,6610,6610,0
|
|
20231114,171500,757431870,6610,6610,6610,6610,0
|
|
20231114,171400,757431870,6610,6610,6610,6610,0
|
|
20231114,171300,757431870,6610,6610,6610,6610,0
|
|
20231114,171200,757431870,6610,6610,6610,6610,0
|
|
20231114,171100,757431870,6610,6610,6610,6610,0
|
|
20231114,171000,757431870,6610,6610,6610,6610,0
|
|
20231114,170900,757431870,6610,6610,6610,6610,0
|
|
20231114,170800,757431870,6610,6610,6610,6610,0
|
|
20231114,170700,757431870,6610,6610,6610,6610,0
|
|
20231114,170600,757431870,6610,6610,6610,6610,0
|
|
20231114,170500,757431870,6610,6610,6610,6610,0
|
|
20231114,170400,757431870,6610,6610,6610,6610,0
|
|
20231114,170300,757431870,6610,6610,6610,6610,0
|
|
20231114,170200,757431870,6610,6610,6610,6610,0
|
|
20231114,170100,757431870,6610,6610,6610,6610,0
|
|
20231114,170000,757431870,6610,6610,6610,6610,0
|
|
20231114,165900,757431870,6610,6610,6610,6610,0
|
|
20231114,165800,757431870,6610,6610,6610,6610,0
|
|
20231114,165700,757431870,6610,6610,6610,6610,0
|
|
20231114,165600,757431870,6610,6610,6610,6610,0
|
|
20231114,165500,757431870,6610,6610,6610,6610,0
|
|
20231114,165400,757431870,6610,6610,6610,6610,0
|
|
20231114,165300,757431870,6610,6610,6610,6610,1043
|
|
20231114,165200,757431870,6610,6610,6610,6610,0
|
|
20231114,165100,757431870,6610,6610,6610,6610,0
|
|
20231114,165000,757431870,6610,6610,6610,6610,0
|
|
20231114,164900,757431870,6610,6610,6610,6610,0
|
|
20231114,164800,757431870,6610,6610,6610,6610,0
|
|
20231114,164700,757431870,6610,6610,6610,6610,0
|
|
20231114,164600,757431870,6610,6610,6610,6610,0
|
|
20231114,164500,757431870,6610,6610,6610,6610,0
|
|
20231114,164400,757431870,6610,6610,6610,6610,0
|
|
20231114,164300,757431870,6610,6610,6610,6610,0
|
|
20231114,164200,757431870,6610,6610,6610,6610,0
|
|
20231114,164100,757431870,6610,6610,6610,6610,0
|
|
20231114,164000,757431870,6610,6610,6610,6610,0
|
|
20231114,163900,757431870,6610,6610,6610,6610,0
|
|
20231114,163800,757431870,6610,6610,6610,6610,0
|
|
20231114,163700,757431870,6610,6610,6610,6610,0
|
|
20231114,163600,757431870,6610,6610,6610,6610,0
|
|
20231114,163500,757431870,6610,6610,6610,6610,0
|
|
20231114,163400,757431870,6610,6610,6610,6610,0
|
|
20231114,163300,757431870,6610,6610,6610,6610,0
|
|
20231114,163200,757431870,6610,6610,6610,6610,0
|
|
20231114,163100,757431870,6610,6610,6610,6610,0
|
|
20231114,163000,757431870,6610,6610,6610,6610,0
|
|
20231114,162900,757431870,6610,6610,6610,6610,0
|
|
20231114,162800,757431870,6610,6610,6610,6610,0
|
|
20231114,162700,757431870,6610,6610,6610,6610,0
|
|
20231114,162600,757431870,6610,6610,6610,6610,0
|
|
20231114,162500,757431870,6610,6610,6610,6610,0
|
|
20231114,162400,757431870,6610,6610,6610,6610,0
|
|
20231114,162300,757431870,6610,6610,6610,6610,1043
|
|
20231114,162200,757431870,6610,6610,6610,6610,0
|
|
20231114,162100,757431870,6610,6610,6610,6610,0
|
|
20231114,162000,757431870,6610,6610,6610,6610,0
|
|
20231114,161900,757431870,6610,6610,6610,6610,0
|
|
20231114,161800,757431870,6610,6610,6610,6610,0
|
|
20231114,161700,757431870,6610,6610,6610,6610,0
|
|
20231114,161600,757431870,6610,6610,6610,6610,0
|
|
20231114,161500,757431870,6610,6610,6610,6610,0
|
|
20231114,161400,757431870,6610,6610,6610,6610,0
|
|
20231114,161300,757431870,6610,6610,6610,6610,0
|
|
20231114,161200,757431870,6610,6610,6610,6610,0
|
|
20231114,161100,757431870,6610,6610,6610,6610,0
|
|
20231114,161000,757431870,6610,6610,6610,6610,0
|
|
20231114,160900,757431870,6610,6610,6610,6610,0
|
|
20231114,160800,757431870,6610,6610,6610,6610,0
|
|
20231114,160700,757431870,6610,6610,6610,6610,0
|
|
20231114,160600,757431870,6610,6610,6610,6610,0
|
|
20231114,160500,757431870,6610,6610,6610,6610,0
|
|
20231114,160400,757431870,6610,6610,6610,6610,0
|
|
20231114,160300,757431870,6610,6610,6610,6610,0
|
|
20231114,160200,757431870,6610,6610,6610,6610,0
|
|
20231114,160100,757431870,6610,6610,6610,6610,0
|
|
20231114,160000,757431870,6610,6610,6610,6610,0
|
|
20231114,155900,757431870,6610,6610,6610,6610,0
|
|
20231114,155800,757431870,6610,6610,6610,6610,0
|
|
20231114,155700,757431870,6610,6610,6610,6610,0
|
|
20231114,155600,757431870,6610,6610,6610,6610,0
|
|
20231114,155500,757431870,6610,6610,6610,6610,0
|
|
20231114,155400,757431870,6610,6610,6610,6610,0
|
|
20231114,155300,757431870,6610,6610,6610,6610,1043
|
|
20231114,155200,757431870,6610,6610,6610,6610,0
|
|
20231114,155100,757431870,6610,6610,6610,6610,0
|
|
20231114,155000,757431870,6610,6610,6610,6610,0
|
|
20231114,154900,757431870,6610,6610,6610,6610,0
|
|
20231114,154800,757431870,6610,6610,6610,6610,0
|
|
20231114,154700,757431870,6610,6610,6610,6610,0
|
|
20231114,154600,757431870,6610,6610,6610,6610,0
|
|
20231114,154500,757431870,6610,6610,6610,6610,0
|
|
20231114,154400,757431870,6610,6610,6610,6610,0
|
|
20231114,154300,757431870,6610,6610,6610,6610,0
|
|
20231114,154200,757431870,6610,6610,6610,6610,0
|
|
20231114,154100,757431870,6610,6610,6610,6610,0
|
|
20231114,154000,757431870,6610,6610,6610,6610,0
|
|
20231114,153900,757431870,6610,6610,6610,6610,0
|
|
20231114,153800,757431870,6610,6610,6610,6610,0
|
|
20231114,153700,757431870,6610,6610,6610,6610,0
|
|
20231114,153600,757431870,6610,6610,6610,6610,0
|
|
20231114,153500,757431870,6610,6610,6610,6610,0
|
|
20231114,153400,757431870,6610,6610,6610,6610,0
|
|
20231114,153300,757431870,6610,6610,6610,6610,0
|
|
20231114,153200,757431870,6610,6610,6610,6610,0
|
|
20231114,153100,757431870,6610,6610,6610,6610,0
|
|
20231114,153000,757431870,6610,6610,6610,6610,1043
|
|
20231114,152900,750537640,6610,6610,6610,6610,0
|
|
20231114,152800,750537640,6610,6610,6610,6610,0
|
|
20231114,152700,750537640,6610,6610,6610,6610,0
|
|
20231114,152600,750537640,6610,6610,6610,6610,0
|
|
20231114,152500,750537640,6610,6610,6610,6610,0
|
|
20231114,152400,750537640,6610,6610,6610,6610,0
|
|
20231114,152300,750537640,6610,6610,6610,6610,0
|
|
20231114,152200,750537640,6610,6610,6610,6610,0
|
|
20231114,152100,750537640,6610,6610,6610,6610,0
|
|
20231114,152000,750537640,6610,6610,6610,6610,0
|
|
20231114,151900,750537640,6610,6600,6610,6600,404
|
|
20231114,151800,747868710,6610,6600,6620,6600,501
|
|
20231114,151700,744562070,6610,6610,6620,6600,909
|
|
20231114,151600,738555100,6610,6610,6620,6610,630
|
|
20231114,151500,734390790,6610,6610,6620,6610,817
|
|
20231114,151400,728989800,6610,6610,6620,6610,654
|
|
20231114,151300,724666360,6610,6610,6620,6610,551
|
|
20231114,151200,721024140,6610,6610,6620,6610,430
|
|
20231114,151100,718181540,6620,6610,6620,6610,491
|
|
20231114,151000,714934230,6610,6630,6630,6610,333
|
|
20231114,150900,712732360,6630,6630,6630,6630,1
|
|
20231114,150800,712725730,6620,6640,6640,6620,113
|
|
20231114,150700,711976840,6630,6630,6630,6630,75
|
|
20231114,150600,711479590,6630,6590,6630,6590,3667
|
|
20231114,150500,687208560,6610,6610,6610,6610,1
|
|
20231114,150400,687201950,6600,6580,6600,6580,1612
|
|
20231114,150300,676572400,6580,6580,6580,6580,0
|
|
20231114,150200,676572400,6580,6580,6580,6580,101
|
|
20231114,150100,675907820,6560,6560,6590,6560,187
|
|
20231114,150000,674680800,6560,6560,6560,6560,372
|
|
20231114,145900,672240480,6560,6580,6590,6560,157
|
|
20231114,145800,671209050,6600,6590,6600,6590,365
|
|
20231114,145700,668803470,6580,6570,6580,6570,518
|
|
20231114,145600,665396230,6570,6570,6570,6570,558
|
|
20231114,145500,661730170,6570,6570,6570,6570,935
|
|
20231114,145400,655587220,6590,6590,6590,6590,0
|
|
20231114,145300,655587220,6590,6570,6590,6570,197
|
|
20231114,145200,654289290,6570,6590,6590,6570,186
|
|
20231114,145100,653067210,6590,6590,6590,6580,401
|
|
20231114,145000,650425620,6580,6580,6580,6580,149
|
|
20231114,144900,649445200,6590,6590,6590,6590,100
|
|
20231114,144800,648786200,6590,6570,6590,6570,223
|
|
20231114,144700,647318770,6580,6580,6580,6580,150
|
|
20231114,144600,646331770,6590,6570,6590,6570,1024
|
|
20231114,144500,639603650,6580,6580,6580,6580,137
|
|
20231114,144400,638702190,6590,6590,6590,6590,101
|
|
20231114,144300,638036600,6570,6590,6600,6570,95
|
|
20231114,144200,637412400,6580,6570,6580,6570,193
|
|
20231114,144100,636143190,6580,6570,6580,6570,393
|
|
20231114,144000,633559030,6570,6570,6570,6570,5
|
|
20231114,143900,633526180,6570,6580,6580,6570,128
|
|
20231114,143800,632684790,6600,6600,6600,6600,1
|
|
20231114,143700,632678190,6580,6580,6580,6580,75
|
|
20231114,143600,632184690,6570,6570,6570,6560,166
|
|
20231114,143500,631094580,6580,6580,6580,6580,1
|
|
20231114,143400,631088000,6570,6570,6570,6570,107
|
|
20231114,143300,630385010,6570,6580,6580,6570,154
|
|
20231114,143200,629372430,6580,6560,6580,6560,68
|
|
20231114,143100,628926250,6580,6600,6600,6580,2
|
|
20231114,143000,628913070,6570,6560,6570,6560,419
|
|
20231114,142900,626164130,6560,6570,6570,6560,120
|
|
20231114,142800,625376920,6560,6560,6560,6560,63
|
|
20231114,142700,624963640,6570,6570,6570,6570,63
|
|
20231114,142600,624549730,6570,6570,6570,6570,73
|
|
20231114,142500,624070120,6560,6570,6570,6560,145
|
|
20231114,142400,623117530,6600,6600,6600,6600,1
|
|
20231114,142300,623110930,6570,6570,6570,6570,77
|
|
20231114,142200,622605040,6590,6590,6590,6590,60
|
|
20231114,142100,622209640,6600,6590,6600,6590,337
|
|
20231114,142000,619987840,6570,6580,6580,6570,126
|
|
20231114,141900,619159860,6580,6600,6600,6580,1346
|
|
20231114,141800,610301880,6600,6580,6600,6580,64
|
|
20231114,141700,609880740,6600,6600,6600,6600,547
|
|
20231114,141600,606270540,6600,6600,6610,6600,535
|
|
20231114,141500,602739520,6600,6600,6600,6600,848
|
|
20231114,141400,597142720,6610,6610,6610,6610,107
|
|
20231114,141300,596435450,6600,6590,6610,6590,1798
|
|
20231114,141200,584567070,6600,6600,6600,6600,0
|
|
20231114,141100,584567070,6600,6590,6600,6580,360
|
|
20231114,141000,582195820,6590,6590,6590,6590,0
|
|
20231114,140900,582195820,6590,6580,6590,6580,158
|
|
20231114,140800,581156170,6580,6600,6600,6580,325
|
|
20231114,140700,579014630,6590,6580,6590,6580,762
|
|
20231114,140600,573994090,6580,6570,6580,6570,686
|
|
20231114,140500,569480950,6580,6580,6580,6580,1
|
|
20231114,140400,569474370,6580,6580,6580,6580,38
|
|
20231114,140300,569224330,6600,6600,6600,6600,21
|
|
20231114,140200,569085730,6590,6570,6600,6540,2882
|
|
20231114,140100,550106940,6570,6550,6570,6550,446
|
|
20231114,140000,547182530,6550,6510,6550,6500,555
|
|
20231114,135900,543559120,6510,6510,6510,6510,581
|
|
20231114,135800,539776810,6500,6500,6500,6500,63
|
|
20231114,135700,539367310,6500,6500,6500,6500,183
|
|
20231114,135600,538177810,6500,6500,6500,6500,0
|
|
20231114,135500,538177810,6500,6500,6500,6500,91
|
|
20231114,135400,537586310,6500,6500,6500,6500,292
|
|
20231114,135300,535688310,6500,6500,6500,6500,118
|
|
20231114,135200,534921310,6500,6500,6500,6500,89
|
|
20231114,135100,534342810,6510,6500,6510,6500,303
|
|
20231114,135000,532370800,6500,6500,6500,6500,0
|
|
20231114,134900,532370800,6500,6500,6500,6500,103
|
|
20231114,134800,531701300,6500,6500,6500,6500,165
|
|
20231114,134700,530628800,6500,6500,6500,6500,4
|
|
20231114,134600,530602800,6500,6500,6500,6500,183
|
|
20231114,134500,529413300,6500,6500,6500,6500,50
|
|
20231114,134400,529088300,6500,6500,6500,6500,306
|
|
20231114,134300,527099300,6490,6500,6500,6490,288
|
|
20231114,134200,525228180,6500,6500,6500,6500,0
|
|
20231114,134100,525228180,6500,6500,6510,6500,487
|
|
20231114,134000,522062670,6500,6500,6500,6500,74
|
|
20231114,133900,521581670,6500,6500,6500,6500,85
|
|
20231114,133800,521029170,6500,6500,6500,6500,15
|
|
20231114,133700,520931670,6500,6500,6500,6500,159
|
|
20231114,133600,519898170,6500,6500,6500,6500,45
|
|
20231114,133500,519605670,6500,6500,6500,6500,286
|
|
20231114,133400,517746670,6500,6500,6500,6500,29
|
|
20231114,133300,517558170,6500,6500,6500,6500,58
|
|
20231114,133200,517181170,6500,6500,6500,6500,114
|
|
20231114,133100,516440170,6500,6500,6500,6500,5
|
|
20231114,133000,516407670,6500,6500,6500,6500,109
|
|
20231114,132900,515699170,6500,6500,6500,6500,73
|
|
20231114,132800,515224670,6500,6500,6500,6500,77
|
|
20231114,132700,514724170,6500,6500,6500,6500,88
|
|
20231114,132600,514152170,6510,6500,6510,6500,94
|
|
20231114,132500,513541160,6500,6500,6500,6500,1
|
|
20231114,132400,513534660,6500,6500,6500,6500,89
|
|
20231114,132300,512956160,6510,6500,6510,6500,78
|
|
20231114,132200,512449150,6500,6500,6500,6500,0
|
|
20231114,132100,512449150,6500,6500,6500,6500,202
|
|
20231114,132000,511136150,6500,6500,6500,6500,0
|
|
20231114,131900,511136150,6500,6500,6500,6500,90
|
|
20231114,131800,510551150,6500,6510,6510,6500,139
|
|
20231114,131700,509646600,6520,6500,6520,6500,1052
|
|
20231114,131600,502808150,6500,6510,6510,6500,135
|
|
20231114,131500,501930390,6510,6510,6510,6510,93
|
|
20231114,131400,501324960,6500,6500,6500,6500,76
|
|
20231114,131300,500830960,6510,6510,6510,6510,187
|
|
20231114,131200,499613590,6520,6510,6520,6500,1097
|
|
20231114,131100,492482130,6520,6520,6520,6520,1
|
|
20231114,131000,492475610,6510,6500,6520,6500,154
|
|
20231114,130900,491473690,6520,6520,6520,6520,1
|
|
20231114,130800,491467170,6500,6500,6500,6500,500
|
|
20231114,130700,488217170,6520,6520,6520,6520,161
|
|
20231114,130600,487167450,6520,6520,6520,6520,0
|
|
20231114,130500,487167450,6520,6530,6530,6520,59
|
|
20231114,130400,486782720,6530,6520,6530,6520,84
|
|
20231114,130300,486235030,6520,6520,6520,6520,94
|
|
20231114,130200,485622150,6530,6520,6530,6520,89
|
|
20231114,130100,485041860,6530,6520,6530,6520,14
|
|
20231114,130000,484950490,6520,6520,6520,6520,76
|
|
20231114,125900,484454970,6520,6520,6520,6520,219
|
|
20231114,125800,483027090,6520,6520,6520,6520,101
|
|
20231114,125700,482368570,6530,6530,6530,6530,1
|
|
20231114,125600,482362040,6520,6520,6520,6520,164
|
|
20231114,125500,481292760,6530,6530,6530,6530,9
|
|
20231114,125400,481233990,6520,6520,6520,6520,378
|
|
20231114,125300,478769430,6520,6520,6520,6520,1
|
|
20231114,125200,478762910,6520,6520,6520,6520,8
|
|
20231114,125100,478710750,6520,6510,6520,6500,61
|
|
20231114,125000,478314080,6510,6510,6510,6510,224
|
|
20231114,124900,476855840,6520,6520,6520,6520,50
|
|
20231114,124800,476529840,6520,6520,6520,6520,143
|
|
20231114,124700,475597480,6520,6520,6520,6520,136
|
|
20231114,124600,474710760,6530,6530,6530,6530,1
|
|
20231114,124500,474704230,6520,6520,6520,6520,104
|
|
20231114,124400,474026150,6520,6520,6530,6520,1660
|
|
20231114,124300,463202940,6510,6510,6510,6510,188
|
|
20231114,124200,461979060,6510,6510,6510,6510,77
|
|
20231114,124100,461477790,6530,6530,6530,6530,1
|
|
20231114,124000,461471260,6510,6510,6510,6510,198
|
|
20231114,123900,460182280,6530,6530,6530,6530,3
|
|
20231114,123800,460162690,6530,6510,6530,6510,47
|
|
20231114,123700,459856680,6530,6530,6530,6530,11
|
|
20231114,123600,459784850,6510,6510,6510,6510,74
|
|
20231114,123500,459303110,6510,6510,6510,6510,121
|
|
20231114,123400,458515400,6510,6510,6510,6510,88
|
|
20231114,123300,457942520,6510,6550,6550,6510,57
|
|
20231114,123200,457571410,6550,6510,6550,6510,61
|
|
20231114,123100,457172460,6510,6510,6510,6510,175
|
|
20231114,123000,456033210,6510,6510,6510,6510,1
|
|
20231114,122900,456026700,6510,6500,6510,6500,96
|
|
20231114,122800,455402480,6510,6490,6560,6490,3458
|
|
20231114,122700,432832150,6490,6490,6490,6490,2
|
|
20231114,122600,432819170,6470,6470,6470,6470,179
|
|
20231114,122500,431661040,6480,6480,6480,6480,25
|
|
20231114,122400,431499040,6480,6480,6480,6480,54
|
|
20231114,122300,431149120,6480,6480,6480,6480,88
|
|
20231114,122200,430578880,6480,6480,6480,6480,225
|
|
20231114,122100,429120880,6490,6490,6490,6490,1
|
|
20231114,122000,429114390,6480,6480,6480,6480,90
|
|
20231114,121900,428531190,6490,6470,6490,6470,46
|
|
20231114,121800,428233550,6490,6470,6490,6470,653
|
|
20231114,121700,424002240,6470,6470,6470,6470,175
|
|
20231114,121600,422869990,6470,6470,6470,6470,0
|
|
20231114,121500,422869990,6470,6470,6470,6470,83
|
|
20231114,121400,422332980,6470,6470,6470,6470,73
|
|
20231114,121300,421860670,6470,6470,6470,6470,50
|
|
20231114,121200,421537170,6470,6470,6470,6470,181
|
|
20231114,121100,420366100,6480,6480,6480,6480,53
|
|
20231114,121000,420022660,6460,6480,6480,6460,79
|
|
20231114,120900,419512300,6460,6470,6470,6460,135
|
|
20231114,120800,418639200,6470,6470,6470,6460,780
|
|
20231114,120700,413600280,6460,6460,6470,6460,101
|
|
20231114,120600,412947790,6460,6470,6470,6460,99
|
|
20231114,120500,412308000,6480,6480,6480,6480,1
|
|
20231114,120400,412301520,6470,6470,6470,6460,92
|
|
20231114,120300,411706850,6460,6470,6470,6460,93
|
|
20231114,120200,411106000,6470,6470,6470,6470,93
|
|
20231114,120100,410504290,6470,6470,6470,6470,294
|
|
20231114,120000,408602110,6470,6470,6470,6470,76
|
|
20231114,115900,408110390,6470,6470,6470,6470,111
|
|
20231114,115800,407392220,6470,6470,6470,6470,88
|
|
20231114,115700,406822860,6480,6470,6480,6470,135
|
|
20231114,115600,405948750,6470,6470,6470,6470,15
|
|
20231114,115500,405851700,6470,6470,6470,6470,74
|
|
20231114,115400,405372920,6470,6480,6480,6470,196
|
|
20231114,115300,404103700,6470,6470,6470,6470,16
|
|
20231114,115200,404000180,6470,6470,6470,6470,158
|
|
20231114,115100,402977920,6480,6480,6480,6480,1
|
|
20231114,115000,402971440,6470,6470,6480,6470,206
|
|
20231114,114900,401638590,6480,6480,6480,6480,30
|
|
20231114,114800,401444190,6470,6470,6470,6470,10
|
|
20231114,114700,401379490,6470,6460,6470,6460,347
|
|
20231114,114600,399135130,6460,6460,6460,6460,0
|
|
20231114,114500,399135130,6460,6460,6460,6460,105
|
|
20231114,114400,398456830,6460,6460,6460,6460,89
|
|
20231114,114300,397881890,6470,6460,6470,6460,150
|
|
20231114,114200,396912040,6460,6460,6460,6460,217
|
|
20231114,114100,395510220,6470,6470,6470,6470,164
|
|
20231114,114000,394449140,6480,6480,6480,6480,0
|
|
20231114,113900,394449140,6480,6470,6480,6470,45
|
|
20231114,113800,394157790,6470,6470,6470,6470,201
|
|
20231114,113700,392857320,6470,6470,6470,6470,68
|
|
20231114,113600,392417360,6470,6470,6470,6470,213
|
|
20231114,113500,391039250,6470,6470,6470,6470,0
|
|
20231114,113400,391039250,6470,6470,6470,6470,51
|
|
20231114,113300,390709280,6470,6470,6470,6470,162
|
|
20231114,113200,389661140,6460,6460,6460,6460,44
|
|
20231114,113100,389376900,6460,6460,6460,6460,181
|
|
20231114,113000,388207640,6460,6460,6460,6460,23
|
|
20231114,112900,388059060,6470,6470,6470,6470,34
|
|
20231114,112800,387839080,6470,6470,6470,6470,16
|
|
20231114,112700,387735560,6470,6470,6470,6470,184
|
|
20231114,112600,386545080,6470,6470,6470,6470,113
|
|
20231114,112500,385813970,6470,6480,6480,6470,115
|
|
20231114,112400,385069530,6480,6480,6480,6480,73
|
|
20231114,112300,384596490,6480,6480,6480,6480,0
|
|
20231114,112200,384596490,6480,6470,6480,6470,261
|
|
20231114,112100,382905940,6470,6470,6470,6470,51
|
|
20231114,112000,382575970,6470,6460,6470,6460,88
|
|
20231114,111900,382007280,6460,6470,6470,6460,95
|
|
20231114,111800,381393370,6470,6470,6470,6470,10
|
|
20231114,111700,381328670,6460,6460,6460,6460,590
|
|
20231114,111600,377517270,6470,6470,6470,6460,480
|
|
20231114,111500,374416200,6460,6460,6460,6450,412
|
|
20231114,111400,371757130,6440,6450,6450,6440,184
|
|
20231114,111300,370571420,6460,6450,6460,6450,1062
|
|
20231114,111200,363721510,6450,6450,6450,6450,0
|
|
20231114,111100,363721510,6450,6450,6450,6450,1006
|
|
20231114,111000,357232810,6450,6460,6460,6450,1659
|
|
20231114,110900,346530460,6460,6450,6460,6450,166
|
|
20231114,110800,345459510,6450,6450,6450,6450,80
|
|
20231114,110700,344943510,6450,6450,6450,6450,8
|
|
20231114,110600,344891910,6450,6450,6460,6450,181
|
|
20231114,110500,343724430,6450,6470,6470,6450,1425
|
|
20231114,110400,334523560,6480,6480,6480,6470,4584
|
|
20231114,110300,304864570,6480,6470,6480,6470,128
|
|
20231114,110200,304035860,6480,6470,6480,6470,124
|
|
20231114,110100,303232980,6470,6470,6470,6470,0
|
|
20231114,110000,303232980,6470,6470,6470,6470,89
|
|
20231114,105900,302657150,6480,6480,6480,6480,22
|
|
20231114,105800,302514590,6490,6490,6490,6490,1
|
|
20231114,105700,302508100,6480,6470,6480,6470,192
|
|
20231114,105600,301265220,6470,6480,6480,6470,144
|
|
20231114,105500,300333530,6460,6470,6480,6450,314
|
|
20231114,105400,298306790,6470,6470,6470,6470,501
|
|
20231114,105300,295065320,6470,6450,6470,6450,423
|
|
20231114,105200,292329370,6450,6470,6470,6450,1709
|
|
20231114,105100,281289440,6470,6470,6470,6460,136
|
|
20231114,105000,280409530,6470,6460,6470,6460,280
|
|
20231114,104900,278599030,6460,6460,6460,6460,89
|
|
20231114,104800,278024090,6470,6470,6470,6470,52
|
|
20231114,104700,277687650,6460,6470,6470,6460,365
|
|
20231114,104600,275328750,6460,6480,6490,6460,1996
|
|
20231114,104500,262412680,6470,6480,6480,6470,565
|
|
20231114,104400,258751550,6490,6500,6500,6490,80
|
|
20231114,104300,258232150,6500,6500,6500,6500,483
|
|
20231114,104200,255092650,6510,6510,6510,6510,20
|
|
20231114,104100,254962450,6510,6510,6510,6510,11
|
|
20231114,104000,254890840,6500,6520,6520,6500,335
|
|
20231114,103900,252709830,6510,6520,6520,6510,110
|
|
20231114,103800,251993630,6520,6510,6520,6510,101
|
|
20231114,103700,251336110,6510,6510,6510,6510,505
|
|
20231114,103600,248048560,6510,6510,6510,6510,0
|
|
20231114,103500,248048560,6510,6510,6510,6510,0
|
|
20231114,103400,248048560,6510,6510,6510,6510,265
|
|
20231114,103300,246323410,6500,6500,6500,6500,213
|
|
20231114,103200,244938910,6500,6500,6500,6500,7
|
|
20231114,103100,244893410,6500,6500,6500,6500,102
|
|
20231114,103000,244230410,6510,6510,6510,6510,1
|
|
20231114,102900,244223900,6500,6500,6500,6500,0
|
|
20231114,102800,244223900,6500,6500,6500,6500,1076
|
|
20231114,102700,237229900,6510,6510,6510,6510,810
|
|
20231114,102600,231956800,6510,6510,6510,6510,82
|
|
20231114,102500,231422980,6510,6510,6510,6510,123
|
|
20231114,102400,230622250,6510,6510,6510,6510,25
|
|
20231114,102300,230459500,6510,6510,6510,6510,50
|
|
20231114,102200,230134000,6520,6520,6520,6520,2
|
|
20231114,102100,230120960,6520,6520,6520,6520,4
|
|
20231114,102000,230094880,6520,6520,6520,6520,0
|
|
20231114,101900,230094880,6520,6520,6520,6510,228
|
|
20231114,101800,228609430,6520,6520,6520,6520,0
|
|
20231114,101700,228609430,6520,6520,6520,6520,0
|
|
20231114,101600,228609430,6520,6520,6520,6520,2
|
|
20231114,101500,228596390,6520,6520,6520,6520,60
|
|
20231114,101400,228205190,6520,6520,6520,6520,0
|
|
20231114,101300,228205190,6520,6520,6520,6520,0
|
|
20231114,101200,228205190,6520,6520,6520,6520,0
|
|
20231114,101100,228205190,6520,6520,6520,6520,0
|
|
20231114,101000,228205190,6520,6490,6520,6490,550
|
|
20231114,100900,224628050,6500,6500,6500,6500,86
|
|
20231114,100800,224069050,6480,6480,6480,6480,37
|
|
20231114,100700,223829290,6480,6480,6480,6480,0
|
|
20231114,100600,223829290,6480,6480,6480,6480,4
|
|
20231114,100500,223803370,6500,6500,6500,6500,0
|
|
20231114,100400,223803370,6500,6490,6500,6490,551
|
|
20231114,100300,220227270,6480,6480,6480,6480,0
|
|
20231114,100200,220227270,6480,6480,6480,6480,0
|
|
20231114,100100,220227270,6480,6490,6490,6480,29
|
|
20231114,100000,220039330,6490,6500,6500,6490,50
|
|
20231114,095900,219714480,6500,6500,6500,6500,0
|
|
20231114,095800,219714480,6500,6500,6500,6500,0
|
|
20231114,095700,219714480,6500,6490,6500,6490,416
|
|
20231114,095600,217010540,6500,6500,6500,6500,0
|
|
20231114,095500,217010540,6500,6500,6500,6500,366
|
|
20231114,095400,214631540,6500,6500,6500,6500,1
|
|
20231114,095300,214625040,6500,6500,6500,6500,187
|
|
20231114,095200,213409540,6500,6500,6500,6500,0
|
|
20231114,095100,213409540,6500,6500,6500,6500,70
|
|
20231114,095000,212954540,6500,6480,6500,6480,383
|
|
20231114,094900,210472580,6480,6480,6480,6480,47
|
|
20231114,094800,210168020,6480,6480,6480,6480,193
|
|
20231114,094700,208917380,6480,6480,6480,6480,0
|
|
20231114,094600,208917380,6480,6480,6480,6480,0
|
|
20231114,094500,208917380,6480,6480,6480,6480,3
|
|
20231114,094400,208897940,6480,6480,6480,6480,1
|
|
20231114,094300,208891460,6470,6470,6470,6470,618
|
|
20231114,094200,204893000,6470,6480,6480,6470,169
|
|
20231114,094100,203799480,6480,6480,6480,6480,61
|
|
20231114,094000,203404200,6480,6480,6480,6480,0
|
|
20231114,093900,203404200,6480,6480,6480,6480,332
|
|
20231114,093800,201252840,6480,6480,6480,6470,379
|
|
20231114,093700,198799770,6480,6480,6480,6480,15
|
|
20231114,093600,198702570,6470,6470,6470,6470,2
|
|
20231114,093500,198689630,6480,6480,6480,6480,2
|
|
20231114,093400,198676670,6480,6480,6480,6480,31
|
|
20231114,093300,198475790,6470,6460,6470,6460,283
|
|
20231114,093200,196646700,6460,6450,6460,6450,511
|
|
20231114,093100,193350730,6470,6470,6470,6470,1
|
|
20231114,093000,193344260,6450,6460,6470,6450,325
|
|
20231114,092900,191245210,6460,6460,6460,6460,102
|
|
20231114,092800,190586290,6460,6470,6470,6460,1170
|
|
20231114,092700,183020600,6470,6480,6480,6470,71
|
|
20231114,092600,182560570,6480,6480,6480,6480,10
|
|
20231114,092500,182495770,6480,6480,6480,6470,867
|
|
20231114,092400,176877740,6500,6500,6500,6500,1
|
|
20231114,092300,176871240,6480,6510,6510,6480,201
|
|
20231114,092200,175566930,6500,6500,6510,6500,508
|
|
20231114,092100,172264920,6500,6500,6510,6500,156
|
|
20231114,092000,171250910,6510,6500,6510,6500,292
|
|
20231114,091900,169352020,6510,6510,6510,6510,1
|
|
20231114,091800,169345510,6510,6510,6510,6510,0
|
|
20231114,091700,169345510,6510,6510,6510,6510,241
|
|
20231114,091600,167776600,6500,6500,6500,6500,172
|
|
20231114,091500,166658600,6500,6490,6500,6490,589
|
|
20231114,091400,162835080,6500,6510,6510,6480,1862
|
|
20231114,091300,150727780,6510,6510,6530,6510,600
|
|
20231114,091200,146815590,6500,6520,6520,6500,41
|
|
20231114,091100,146548290,6520,6500,6520,6500,1035
|
|
20231114,091000,139801540,6510,6470,6510,6460,285
|
|
20231114,090900,137952120,6500,6500,6510,6480,1596
|
|
20231114,090800,127581370,6500,6500,6500,6460,1624
|
|
20231114,090700,117063000,6500,6510,6510,6500,1145
|
|
20231114,090600,109619320,6500,6460,6500,6450,1496
|
|
20231114,090500,99930570,6460,6460,6470,6450,1819
|
|
20231114,090400,88184800,6460,6450,6470,6450,2515
|
|
20231114,090300,71955380,6450,6420,6450,6420,142
|
|
20231114,090200,71040680,6410,6420,6420,6410,327
|
|
20231114,090100,68941810,6450,6450,6450,6450,1
|
|
20231114,090000,68935360,6450,6400,6460,6400,10715
|