637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,193400,2356254800,5700,5700,5700,5700,5746
|
|
20231115,193300,2356254800,5700,5700,5700,5700,0
|
|
20231115,193200,2356254800,5700,5700,5700,5700,0
|
|
20231115,193100,2356254800,5700,5700,5700,5700,0
|
|
20231115,193000,2356254800,5700,5700,5700,5700,0
|
|
20231115,192900,2356254800,5700,5700,5700,5700,0
|
|
20231115,192800,2356254800,5700,5700,5700,5700,0
|
|
20231115,192700,2356254800,5700,5700,5700,5700,0
|
|
20231115,192600,2356254800,5700,5700,5700,5700,0
|
|
20231115,192500,2356254800,5700,5700,5700,5700,0
|
|
20231115,192400,2356254800,5700,5700,5700,5700,0
|
|
20231115,192300,2356254800,5700,5700,5700,5700,0
|
|
20231115,192200,2356254800,5700,5700,5700,5700,0
|
|
20231115,192100,2356254800,5700,5700,5700,5700,0
|
|
20231115,192000,2356254800,5700,5700,5700,5700,0
|
|
20231115,191900,2356254800,5700,5700,5700,5700,0
|
|
20231115,191800,2356254800,5700,5700,5700,5700,0
|
|
20231115,191700,2356254800,5700,5700,5700,5700,0
|
|
20231115,191600,2356254800,5700,5700,5700,5700,0
|
|
20231115,191500,2356254800,5700,5700,5700,5700,0
|
|
20231115,191400,2356254800,5700,5700,5700,5700,0
|
|
20231115,191300,2356254800,5700,5700,5700,5700,0
|
|
20231115,191200,2356254800,5700,5700,5700,5700,0
|
|
20231115,191100,2356254800,5700,5700,5700,5700,0
|
|
20231115,191000,2356254800,5700,5700,5700,5700,0
|
|
20231115,190900,2356254800,5700,5700,5700,5700,0
|
|
20231115,190800,2356254800,5700,5700,5700,5700,0
|
|
20231115,190700,2356254800,5700,5700,5700,5700,0
|
|
20231115,190600,2356254800,5700,5700,5700,5700,0
|
|
20231115,190500,2356254800,5700,5700,5700,5700,0
|
|
20231115,190400,2356254800,5700,5700,5700,5700,5746
|
|
20231115,190300,2356254800,5700,5700,5700,5700,0
|
|
20231115,190200,2356254800,5700,5700,5700,5700,0
|
|
20231115,190100,2356254800,5700,5700,5700,5700,0
|
|
20231115,190000,2356254800,5700,5700,5700,5700,0
|
|
20231115,185900,2356254800,5700,5700,5700,5700,0
|
|
20231115,185800,2356254800,5700,5700,5700,5700,0
|
|
20231115,185700,2356254800,5700,5700,5700,5700,0
|
|
20231115,185600,2356254800,5700,5700,5700,5700,0
|
|
20231115,185500,2356254800,5700,5700,5700,5700,0
|
|
20231115,185400,2356254800,5700,5700,5700,5700,0
|
|
20231115,185300,2356254800,5700,5700,5700,5700,0
|
|
20231115,185200,2356254800,5700,5700,5700,5700,0
|
|
20231115,185100,2356254800,5700,5700,5700,5700,0
|
|
20231115,185000,2356254800,5700,5700,5700,5700,0
|
|
20231115,184900,2356254800,5700,5700,5700,5700,0
|
|
20231115,184800,2356254800,5700,5700,5700,5700,0
|
|
20231115,184700,2356254800,5700,5700,5700,5700,0
|
|
20231115,184600,2356254800,5700,5700,5700,5700,0
|
|
20231115,184500,2356254800,5700,5700,5700,5700,0
|
|
20231115,184400,2356254800,5700,5700,5700,5700,0
|
|
20231115,184300,2356254800,5700,5700,5700,5700,0
|
|
20231115,184200,2356254800,5700,5700,5700,5700,0
|
|
20231115,184100,2356254800,5700,5700,5700,5700,0
|
|
20231115,184000,2356254800,5700,5700,5700,5700,0
|
|
20231115,183900,2356254800,5700,5700,5700,5700,0
|
|
20231115,183800,2356254800,5700,5700,5700,5700,0
|
|
20231115,183700,2356254800,5700,5700,5700,5700,0
|
|
20231115,183600,2356254800,5700,5700,5700,5700,0
|
|
20231115,183500,2356254800,5700,5700,5700,5700,0
|
|
20231115,183400,2356254800,5700,5700,5700,5700,5746
|
|
20231115,183300,2356254800,5700,5700,5700,5700,0
|
|
20231115,183200,2356254800,5700,5700,5700,5700,0
|
|
20231115,183100,2356254800,5700,5700,5700,5700,0
|
|
20231115,183000,2356254800,5700,5700,5700,5700,0
|
|
20231115,182900,2356254800,5700,5700,5700,5700,0
|
|
20231115,182800,2356254800,5700,5700,5700,5700,0
|
|
20231115,182700,2356254800,5700,5700,5700,5700,0
|
|
20231115,182600,2356254800,5700,5700,5700,5700,0
|
|
20231115,182500,2356254800,5700,5700,5700,5700,0
|
|
20231115,182400,2356254800,5700,5700,5700,5700,0
|
|
20231115,182300,2356254800,5700,5700,5700,5700,0
|
|
20231115,182200,2356254800,5700,5700,5700,5700,0
|
|
20231115,182100,2356254800,5700,5700,5700,5700,0
|
|
20231115,182000,2356254800,5700,5700,5700,5700,0
|
|
20231115,181900,2356254800,5700,5700,5700,5700,0
|
|
20231115,181800,2356254800,5700,5700,5700,5700,0
|
|
20231115,181700,2356254800,5700,5700,5700,5700,0
|
|
20231115,181600,2356254800,5700,5700,5700,5700,0
|
|
20231115,181500,2356254800,5700,5700,5700,5700,0
|
|
20231115,181400,2356254800,5700,5700,5700,5700,0
|
|
20231115,181300,2356254800,5700,5700,5700,5700,0
|
|
20231115,181200,2356254800,5700,5700,5700,5700,0
|
|
20231115,181100,2356254800,5700,5700,5700,5700,0
|
|
20231115,181000,2356254800,5700,5700,5700,5700,0
|
|
20231115,180900,2356254800,5700,5700,5700,5700,0
|
|
20231115,180800,2356254800,5700,5700,5700,5700,0
|
|
20231115,180700,2356254800,5700,5700,5700,5700,0
|
|
20231115,180600,2356254800,5700,5700,5700,5700,0
|
|
20231115,180500,2356254800,5700,5700,5700,5700,0
|
|
20231115,180400,2356254800,5700,5700,5700,5700,5746
|
|
20231115,180300,2356254800,5700,5700,5700,5700,0
|
|
20231115,180200,2356254800,5700,5700,5700,5700,0
|
|
20231115,180100,2356254800,5700,5700,5700,5700,0
|
|
20231115,180000,2356254800,5700,5700,5700,5700,0
|
|
20231115,175900,2356254800,5700,5700,5700,5700,0
|
|
20231115,175800,2356254800,5700,5700,5700,5700,0
|
|
20231115,175700,2356254800,5700,5700,5700,5700,0
|
|
20231115,175600,2356254800,5700,5700,5700,5700,0
|
|
20231115,175500,2356254800,5700,5700,5700,5700,0
|
|
20231115,175400,2356254800,5700,5700,5700,5700,0
|
|
20231115,175300,2356254800,5700,5700,5700,5700,0
|
|
20231115,175200,2356254800,5700,5700,5700,5700,0
|
|
20231115,175100,2356254800,5700,5700,5700,5700,0
|
|
20231115,175000,2356254800,5700,5700,5700,5700,0
|
|
20231115,174900,2356254800,5700,5700,5700,5700,0
|
|
20231115,174800,2356254800,5700,5700,5700,5700,0
|
|
20231115,174700,2356254800,5700,5700,5700,5700,0
|
|
20231115,174600,2356254800,5700,5700,5700,5700,0
|
|
20231115,174500,2356254800,5700,5700,5700,5700,0
|
|
20231115,174400,2356254800,5700,5700,5700,5700,0
|
|
20231115,174300,2356254800,5700,5700,5700,5700,0
|
|
20231115,174200,2356254800,5700,5700,5700,5700,0
|
|
20231115,174100,2356254800,5700,5700,5700,5700,0
|
|
20231115,174000,2356254800,5700,5700,5700,5700,0
|
|
20231115,173900,2356254800,5700,5700,5700,5700,0
|
|
20231115,173800,2356254800,5700,5700,5700,5700,0
|
|
20231115,173700,2356254800,5700,5700,5700,5700,0
|
|
20231115,173600,2356254800,5700,5700,5700,5700,0
|
|
20231115,173500,2356254800,5700,5700,5700,5700,0
|
|
20231115,173400,2356254800,5700,5700,5700,5700,5746
|
|
20231115,173300,2356254800,5700,5700,5700,5700,0
|
|
20231115,173200,2356254800,5700,5700,5700,5700,0
|
|
20231115,173100,2356254800,5700,5700,5700,5700,0
|
|
20231115,173000,2356254800,5700,5700,5700,5700,0
|
|
20231115,172900,2356254800,5700,5700,5700,5700,0
|
|
20231115,172800,2356254800,5700,5700,5700,5700,0
|
|
20231115,172700,2356254800,5700,5700,5700,5700,0
|
|
20231115,172600,2356254800,5700,5700,5700,5700,0
|
|
20231115,172500,2356254800,5700,5700,5700,5700,0
|
|
20231115,172400,2356254800,5700,5700,5700,5700,0
|
|
20231115,172300,2356254800,5700,5700,5700,5700,0
|
|
20231115,172200,2356254800,5700,5700,5700,5700,0
|
|
20231115,172100,2356254800,5700,5700,5700,5700,0
|
|
20231115,172000,2356254800,5700,5700,5700,5700,0
|
|
20231115,171900,2356254800,5700,5700,5700,5700,0
|
|
20231115,171800,2356254800,5700,5700,5700,5700,0
|
|
20231115,171700,2356254800,5700,5700,5700,5700,0
|
|
20231115,171600,2356254800,5700,5700,5700,5700,0
|
|
20231115,171500,2356254800,5700,5700,5700,5700,0
|
|
20231115,171400,2356254800,5700,5700,5700,5700,0
|
|
20231115,171300,2356254800,5700,5700,5700,5700,0
|
|
20231115,171200,2356254800,5700,5700,5700,5700,0
|
|
20231115,171100,2356254800,5700,5700,5700,5700,0
|
|
20231115,171000,2356254800,5700,5700,5700,5700,0
|
|
20231115,170900,2356254800,5700,5700,5700,5700,0
|
|
20231115,170800,2356254800,5700,5700,5700,5700,0
|
|
20231115,170700,2356254800,5700,5700,5700,5700,0
|
|
20231115,170600,2356254800,5700,5700,5700,5700,0
|
|
20231115,170500,2356254800,5700,5700,5700,5700,0
|
|
20231115,170400,2356254800,5700,5700,5700,5700,5746
|
|
20231115,170300,2356254800,5700,5700,5700,5700,0
|
|
20231115,170200,2356254800,5700,5700,5700,5700,0
|
|
20231115,170100,2356254800,5700,5700,5700,5700,0
|
|
20231115,170000,2356254800,5700,5700,5700,5700,0
|
|
20231115,165900,2356254800,5700,5700,5700,5700,0
|
|
20231115,165800,2356254800,5700,5700,5700,5700,0
|
|
20231115,165700,2356254800,5700,5700,5700,5700,0
|
|
20231115,165600,2356254800,5700,5700,5700,5700,0
|
|
20231115,165500,2356254800,5700,5700,5700,5700,0
|
|
20231115,165400,2356254800,5700,5700,5700,5700,0
|
|
20231115,165300,2356254800,5700,5700,5700,5700,0
|
|
20231115,165200,2356254800,5700,5700,5700,5700,0
|
|
20231115,165100,2356254800,5700,5700,5700,5700,0
|
|
20231115,165000,2356254800,5700,5700,5700,5700,0
|
|
20231115,164900,2356254800,5700,5700,5700,5700,0
|
|
20231115,164800,2356254800,5700,5700,5700,5700,0
|
|
20231115,164700,2356254800,5700,5700,5700,5700,0
|
|
20231115,164600,2356254800,5700,5700,5700,5700,0
|
|
20231115,164500,2356254800,5700,5700,5700,5700,0
|
|
20231115,164400,2356254800,5700,5700,5700,5700,0
|
|
20231115,164300,2356254800,5700,5700,5700,5700,0
|
|
20231115,164200,2356254800,5700,5700,5700,5700,0
|
|
20231115,164100,2356254800,5700,5700,5700,5700,0
|
|
20231115,164000,2356254800,5700,5700,5700,5700,0
|
|
20231115,163900,2356254800,5700,5700,5700,5700,0
|
|
20231115,163800,2356254800,5700,5700,5700,5700,0
|
|
20231115,163700,2356254800,5700,5700,5700,5700,0
|
|
20231115,163600,2356254800,5700,5700,5700,5700,0
|
|
20231115,163500,2356254800,5700,5700,5700,5700,0
|
|
20231115,163400,2356254800,5700,5700,5700,5700,5746
|
|
20231115,163300,2356254800,5700,5700,5700,5700,0
|
|
20231115,163200,2356254800,5700,5700,5700,5700,0
|
|
20231115,163100,2356254800,5700,5700,5700,5700,0
|
|
20231115,163000,2356254800,5700,5700,5700,5700,0
|
|
20231115,162900,2356254800,5700,5700,5700,5700,0
|
|
20231115,162800,2356254800,5700,5700,5700,5700,0
|
|
20231115,162700,2356254800,5700,5700,5700,5700,0
|
|
20231115,162600,2356254800,5700,5700,5700,5700,0
|
|
20231115,162500,2356254800,5700,5700,5700,5700,0
|
|
20231115,162400,2356254800,5700,5700,5700,5700,0
|
|
20231115,162300,2356254800,5700,5700,5700,5700,0
|
|
20231115,162200,2356254800,5700,5700,5700,5700,0
|
|
20231115,162100,2356254800,5700,5700,5700,5700,0
|
|
20231115,162000,2356254800,5700,5700,5700,5700,0
|
|
20231115,161900,2356254800,5700,5700,5700,5700,0
|
|
20231115,161800,2356254800,5700,5700,5700,5700,0
|
|
20231115,161700,2356254800,5700,5700,5700,5700,0
|
|
20231115,161600,2356254800,5700,5700,5700,5700,0
|
|
20231115,161500,2356254800,5700,5700,5700,5700,0
|
|
20231115,161400,2356254800,5700,5700,5700,5700,0
|
|
20231115,161300,2356254800,5700,5700,5700,5700,0
|
|
20231115,161200,2356254800,5700,5700,5700,5700,0
|
|
20231115,161100,2356254800,5700,5700,5700,5700,0
|
|
20231115,161000,2356254800,5700,5700,5700,5700,0
|
|
20231115,160900,2356254800,5700,5700,5700,5700,0
|
|
20231115,160800,2356254800,5700,5700,5700,5700,0
|
|
20231115,160700,2356254800,5700,5700,5700,5700,0
|
|
20231115,160600,2356254800,5700,5700,5700,5700,0
|
|
20231115,160500,2356254800,5700,5700,5700,5700,0
|
|
20231115,160400,2356254800,5700,5700,5700,5700,5746
|
|
20231115,160300,2356254800,5700,5700,5700,5700,0
|
|
20231115,160200,2356254800,5700,5700,5700,5700,0
|
|
20231115,160100,2356254800,5700,5700,5700,5700,0
|
|
20231115,160000,2356254800,5700,5700,5700,5700,0
|
|
20231115,155900,2356254800,5700,5700,5700,5700,0
|
|
20231115,155800,2356254800,5700,5700,5700,5700,0
|
|
20231115,155700,2356254800,5700,5700,5700,5700,0
|
|
20231115,155600,2356254800,5700,5700,5700,5700,0
|
|
20231115,155500,2356254800,5700,5700,5700,5700,0
|
|
20231115,155400,2356254800,5700,5700,5700,5700,0
|
|
20231115,155300,2356254800,5700,5700,5700,5700,0
|
|
20231115,155200,2356254800,5700,5700,5700,5700,0
|
|
20231115,155100,2356254800,5700,5700,5700,5700,0
|
|
20231115,155000,2356254800,5700,5700,5700,5700,0
|
|
20231115,154900,2356254800,5700,5700,5700,5700,0
|
|
20231115,154800,2356254800,5700,5700,5700,5700,0
|
|
20231115,154700,2356254800,5700,5700,5700,5700,0
|
|
20231115,154600,2356254800,5700,5700,5700,5700,0
|
|
20231115,154500,2356254800,5700,5700,5700,5700,0
|
|
20231115,154400,2356254800,5700,5700,5700,5700,0
|
|
20231115,154300,2356254800,5700,5700,5700,5700,0
|
|
20231115,154200,2356254800,5700,5700,5700,5700,0
|
|
20231115,154100,2356254800,5700,5700,5700,5700,0
|
|
20231115,154000,2356254800,5700,5700,5700,5700,0
|
|
20231115,153900,2356254800,5700,5700,5700,5700,0
|
|
20231115,153800,2356254800,5700,5700,5700,5700,0
|
|
20231115,153700,2356254800,5700,5700,5700,5700,0
|
|
20231115,153600,2356254800,5700,5700,5700,5700,0
|
|
20231115,153500,2356254800,5700,5700,5700,5700,0
|
|
20231115,153400,2356254800,5700,5700,5700,5700,5746
|
|
20231115,153300,2356254800,5700,5700,5700,5700,0
|
|
20231115,153200,2356254800,5700,5700,5700,5700,0
|
|
20231115,153100,2356254800,5700,5700,5700,5700,0
|
|
20231115,153000,2356254800,5700,5700,5700,5700,5746
|
|
20231115,152900,2323502600,5700,5700,5700,5700,0
|
|
20231115,152800,2323502600,5700,5700,5700,5700,0
|
|
20231115,152700,2323502600,5700,5700,5700,5700,0
|
|
20231115,152600,2323502600,5700,5700,5700,5700,0
|
|
20231115,152500,2323502600,5700,5700,5700,5700,0
|
|
20231115,152400,2323502600,5700,5700,5700,5700,0
|
|
20231115,152300,2323502600,5700,5700,5700,5700,0
|
|
20231115,152200,2323502600,5700,5700,5700,5700,0
|
|
20231115,152100,2323502600,5700,5700,5700,5700,0
|
|
20231115,152000,2323502600,5700,5700,5700,5700,0
|
|
20231115,151900,2323502600,5700,5700,5700,5690,585
|
|
20231115,151800,2320171100,5700,5690,5710,5690,250
|
|
20231115,151700,2318746220,5700,5700,5710,5690,81
|
|
20231115,151600,2318284790,5680,5690,5710,5680,756
|
|
20231115,151500,2313988650,5680,5680,5680,5680,25
|
|
20231115,151400,2313846650,5720,5710,5720,5710,801
|
|
20231115,151300,2309272930,5680,5710,5710,5680,1169
|
|
20231115,151200,2302616180,5720,5720,5720,5720,0
|
|
20231115,151100,2302616180,5720,5720,5720,5720,99
|
|
20231115,151000,2302049900,5730,5710,5730,5710,2273
|
|
20231115,150900,2289071050,5730,5720,5730,5720,525
|
|
20231115,150800,2286068040,5730,5730,5730,5730,0
|
|
20231115,150700,2286068040,5730,5720,5730,5720,248
|
|
20231115,150600,2284649130,5720,5710,5720,5710,110
|
|
20231115,150500,2284021020,5710,5710,5710,5710,1
|
|
20231115,150400,2284015310,5720,5720,5720,5720,0
|
|
20231115,150300,2284015310,5720,5720,5720,5720,0
|
|
20231115,150200,2284015310,5720,5710,5720,5710,180
|
|
20231115,150100,2282986670,5710,5710,5710,5710,4
|
|
20231115,150000,2282963830,5720,5730,5730,5720,3
|
|
20231115,145900,2282946660,5730,5720,5740,5660,7284
|
|
20231115,145800,2241559310,5720,5710,5720,5710,132
|
|
20231115,145700,2240805580,5720,5720,5720,5720,1
|
|
20231115,145600,2240799860,5720,5720,5720,5710,38
|
|
20231115,145500,2240582510,5710,5710,5720,5710,165
|
|
20231115,145400,2239640340,5720,5720,5720,5720,52
|
|
20231115,145300,2239342900,5720,5720,5720,5720,8
|
|
20231115,145200,2239297140,5710,5720,5720,5710,142
|
|
20231115,145100,2238485620,5740,5740,5740,5740,0
|
|
20231115,145000,2238485620,5740,5740,5740,5740,0
|
|
20231115,144900,2238485620,5740,5730,5740,5730,2
|
|
20231115,144800,2238474150,5740,5740,5740,5740,0
|
|
20231115,144700,2238474150,5740,5740,5740,5740,0
|
|
20231115,144600,2238474150,5740,5740,5740,5740,0
|
|
20231115,144500,2238474150,5740,5730,5740,5730,6
|
|
20231115,144400,2238439760,5710,5720,5720,5710,99
|
|
20231115,144300,2237874440,5730,5730,5730,5730,5
|
|
20231115,144200,2237845790,5750,5750,5750,5750,0
|
|
20231115,144100,2237845790,5750,5750,5750,5750,0
|
|
20231115,144000,2237845790,5750,5730,5750,5710,1309
|
|
20231115,143900,2230350750,5740,5750,5760,5740,1165
|
|
20231115,143800,2223663590,5760,5760,5760,5760,1
|
|
20231115,143700,2223657830,5770,5750,5770,5750,285
|
|
20231115,143600,2222015600,5770,5770,5770,5760,13
|
|
20231115,143500,2221940700,5760,5760,5760,5760,176
|
|
20231115,143400,2220926940,5770,5750,5770,5750,120
|
|
20231115,143300,2220235540,5760,5760,5760,5760,19
|
|
20231115,143200,2220126100,5760,5750,5760,5750,1637
|
|
20231115,143100,2210701190,5750,5750,5750,5750,20
|
|
20231115,143000,2210586190,5750,5750,5750,5750,25
|
|
20231115,142900,2210442440,5750,5750,5750,5750,174
|
|
20231115,142800,2209441940,5750,5750,5750,5750,0
|
|
20231115,142700,2209441940,5750,5750,5750,5750,60
|
|
20231115,142600,2209096940,5750,5750,5750,5750,0
|
|
20231115,142500,2209096940,5750,5750,5750,5750,0
|
|
20231115,142400,2209096940,5750,5750,5750,5750,0
|
|
20231115,142300,2209096940,5750,5750,5750,5750,0
|
|
20231115,142200,2209096940,5750,5750,5750,5750,0
|
|
20231115,142100,2209096940,5750,5750,5750,5750,0
|
|
20231115,142000,2209096940,5750,5740,5750,5740,535
|
|
20231115,141900,2206026030,5740,5740,5740,5740,14
|
|
20231115,141800,2205945670,5720,5720,5720,5720,0
|
|
20231115,141700,2205945670,5720,5720,5720,5720,94
|
|
20231115,141600,2205407990,5740,5710,5740,5710,51
|
|
20231115,141500,2205116750,5740,5740,5740,5740,0
|
|
20231115,141400,2205116750,5740,5740,5740,5740,0
|
|
20231115,141300,2205116750,5740,5740,5740,5740,0
|
|
20231115,141200,2205116750,5740,5740,5740,5740,1
|
|
20231115,141100,2205111010,5700,5700,5700,5700,18
|
|
20231115,141000,2205008410,5740,5740,5740,5740,2000
|
|
20231115,140900,2193528410,5740,5740,5740,5740,0
|
|
20231115,140800,2193528410,5740,5740,5740,5740,5
|
|
20231115,140700,2193499710,5740,5740,5740,5740,0
|
|
20231115,140600,2193499710,5740,5740,5740,5740,2
|
|
20231115,140500,2193488230,5720,5720,5720,5720,1
|
|
20231115,140400,2193482510,5740,5740,5740,5740,0
|
|
20231115,140300,2193482510,5740,5740,5740,5740,0
|
|
20231115,140200,2193482510,5740,5720,5740,5720,3002
|
|
20231115,140100,2176284840,5690,5690,5690,5670,284
|
|
20231115,140000,2174672370,5730,5730,5730,5730,0
|
|
20231115,135900,2174672370,5730,5730,5730,5730,1
|
|
20231115,135800,2174666640,5730,5720,5730,5720,336
|
|
20231115,135700,2172743920,5730,5730,5730,5730,0
|
|
20231115,135600,2172743920,5730,5720,5730,5720,1239
|
|
20231115,135500,2165649450,5720,5720,5720,5720,0
|
|
20231115,135400,2165649450,5720,5710,5720,5710,3003
|
|
20231115,135300,2148502300,5680,5690,5720,5680,11042
|
|
20231115,135200,2085600430,5700,5700,5700,5700,100
|
|
20231115,135100,2085030430,5700,5700,5700,5700,3894
|
|
20231115,135000,2062834630,5710,5710,5710,5710,200
|
|
20231115,134900,2061692630,5720,5720,5720,5720,0
|
|
20231115,134800,2061692630,5720,5720,5720,5720,52
|
|
20231115,134700,2061395190,5720,5700,5720,5700,30
|
|
20231115,134600,2061224170,5720,5700,5720,5700,8
|
|
20231115,134500,2061178550,5720,5720,5720,5720,30
|
|
20231115,134400,2061006950,5720,5720,5720,5720,0
|
|
20231115,134300,2061006950,5720,5720,5720,5720,0
|
|
20231115,134200,2061006950,5720,5720,5720,5720,200
|
|
20231115,134100,2059862950,5720,5720,5720,5720,801
|
|
20231115,134000,2055281230,5720,5720,5720,5690,212
|
|
20231115,133900,2054074890,5690,5720,5720,5690,6121
|
|
20231115,133800,2019190280,5730,5730,5730,5730,1
|
|
20231115,133700,2019184550,5720,5720,5720,5720,1163
|
|
20231115,133600,2012532190,5730,5730,5730,5730,1105
|
|
20231115,133500,2006200540,5740,5740,5740,5740,10
|
|
20231115,133400,2006143140,5740,5740,5740,5740,0
|
|
20231115,133300,2006143140,5740,5740,5740,5740,54
|
|
20231115,133200,2005833180,5740,5740,5740,5740,1330
|
|
20231115,133100,1998198980,5750,5750,5750,5750,10
|
|
20231115,133000,1998141480,5750,5740,5750,5740,12
|
|
20231115,132900,1998072580,5750,5750,5750,5750,6
|
|
20231115,132800,1998038080,5750,5750,5750,5750,1
|
|
20231115,132700,1998032330,5740,5740,5740,5740,0
|
|
20231115,132600,1998032330,5740,5740,5740,5740,0
|
|
20231115,132500,1998032330,5740,5750,5750,5740,23
|
|
20231115,132400,1997900300,5740,5750,5750,5740,51
|
|
20231115,132300,1997607550,5740,5740,5740,5740,150
|
|
20231115,132200,1996746550,5740,5740,5740,5740,50
|
|
20231115,132100,1996459550,5750,5740,5750,5740,305
|
|
20231115,132000,1994708840,5740,5750,5750,5740,89
|
|
20231115,131900,1994197970,5740,5750,5750,5740,4230
|
|
20231115,131800,1969879590,5770,5770,5770,5770,0
|
|
20231115,131700,1969879590,5770,5770,5770,5770,0
|
|
20231115,131600,1969879590,5770,5760,5770,5760,125
|
|
20231115,131500,1969159580,5770,5760,5780,5760,1002
|
|
20231115,131400,1963388030,5780,5770,5780,5770,226
|
|
20231115,131300,1962084000,5770,5770,5770,5770,30
|
|
20231115,131200,1961910900,5780,5780,5780,5780,0
|
|
20231115,131100,1961910900,5780,5770,5780,5770,45
|
|
20231115,131000,1961651240,5780,5780,5780,5780,0
|
|
20231115,130900,1961651240,5780,5770,5780,5770,508
|
|
20231115,130800,1958720070,5790,5790,5790,5790,0
|
|
20231115,130700,1958720070,5790,5790,5790,5780,69
|
|
20231115,130600,1958321210,5790,5780,5790,5780,1119
|
|
20231115,130500,1951853290,5780,5770,5780,5770,2405
|
|
20231115,130400,1937962370,5770,5770,5770,5770,0
|
|
20231115,130300,1937962370,5770,5770,5770,5770,104
|
|
20231115,130200,1937362290,5770,5770,5770,5770,10
|
|
20231115,130100,1937304590,5770,5760,5770,5760,410
|
|
20231115,130000,1934942980,5760,5760,5760,5760,3
|
|
20231115,125900,1934925700,5760,5760,5760,5760,0
|
|
20231115,125800,1934925700,5760,5760,5760,5760,0
|
|
20231115,125700,1934925700,5760,5760,5760,5760,0
|
|
20231115,125600,1934925700,5760,5760,5760,5760,1
|
|
20231115,125500,1934919940,5760,5760,5760,5760,500
|
|
20231115,125400,1932039940,5760,5760,5760,5760,20
|
|
20231115,125300,1931924740,5760,5760,5760,5760,3
|
|
20231115,125200,1931907460,5760,5750,5760,5750,206
|
|
20231115,125100,1930722900,5760,5760,5760,5760,0
|
|
20231115,125000,1930722900,5760,5750,5760,5750,6
|
|
20231115,124900,1930688390,5750,5760,5760,5750,101
|
|
20231115,124800,1930107630,5760,5760,5760,5760,0
|
|
20231115,124700,1930107630,5760,5760,5760,5760,0
|
|
20231115,124600,1930107630,5760,5750,5760,5750,801
|
|
20231115,124500,1925493880,5750,5750,5750,5750,9
|
|
20231115,124400,1925442130,5760,5760,5760,5760,1
|
|
20231115,124300,1925436370,5750,5750,5750,5750,1299
|
|
20231115,124200,1917967120,5750,5750,5750,5750,1
|
|
20231115,124100,1917961370,5730,5740,5740,5730,521
|
|
20231115,124000,1914970840,5730,5740,5740,5730,433
|
|
20231115,123900,1912488550,5740,5740,5740,5740,80
|
|
20231115,123800,1912029350,5740,5740,5740,5740,823
|
|
20231115,123700,1907305330,5740,5740,5740,5740,50
|
|
20231115,123600,1907018330,5740,5740,5740,5740,2
|
|
20231115,123500,1907006850,5740,5740,5740,5740,0
|
|
20231115,123400,1907006850,5740,5740,5740,5740,1
|
|
20231115,123300,1907001110,5740,5740,5740,5740,1
|
|
20231115,123200,1906995370,5740,5730,5740,5730,11
|
|
20231115,123100,1906932330,5750,5750,5750,5750,0
|
|
20231115,123000,1906932330,5750,5750,5750,5750,0
|
|
20231115,122900,1906932330,5750,5720,5750,5720,371
|
|
20231115,122800,1904810180,5750,5750,5750,5750,1
|
|
20231115,122700,1904804430,5720,5730,5730,5720,2464
|
|
20231115,122600,1890704630,5750,5740,5750,5740,1456
|
|
20231115,122500,1882347180,5740,5730,5740,5730,102
|
|
20231115,122400,1881762710,5740,5740,5740,5740,0
|
|
20231115,122300,1881762710,5740,5740,5740,5740,1
|
|
20231115,122200,1881756970,5720,5730,5740,5720,1634
|
|
20231115,122100,1872398720,5730,5720,5730,5720,648
|
|
20231115,122000,1868685780,5730,5730,5730,5730,0
|
|
20231115,121900,1868685780,5730,5720,5730,5720,61
|
|
20231115,121800,1868336350,5720,5730,5730,5720,1087
|
|
20231115,121700,1862110710,5730,5730,5730,5730,50
|
|
20231115,121600,1861824210,5740,5740,5740,5740,0
|
|
20231115,121500,1861824210,5740,5740,5740,5740,0
|
|
20231115,121400,1861824210,5740,5740,5740,5740,0
|
|
20231115,121300,1861824210,5740,5740,5740,5740,0
|
|
20231115,121200,1861824210,5740,5740,5740,5740,0
|
|
20231115,121100,1861824210,5740,5740,5740,5740,254
|
|
20231115,121000,1860366250,5740,5740,5740,5740,128
|
|
20231115,120900,1859631530,5740,5740,5740,5740,1053
|
|
20231115,120800,1853587310,5740,5740,5740,5740,0
|
|
20231115,120700,1853587310,5740,5730,5740,5730,113
|
|
20231115,120600,1852939810,5730,5730,5730,5730,60
|
|
20231115,120500,1852596010,5720,5720,5720,5720,0
|
|
20231115,120400,1852596010,5720,5720,5720,5720,0
|
|
20231115,120300,1852596010,5720,5720,5720,5720,0
|
|
20231115,120200,1852596010,5720,5720,5720,5720,0
|
|
20231115,120100,1852596010,5720,5720,5720,5720,76
|
|
20231115,120000,1852161290,5730,5730,5730,5730,4
|
|
20231115,115900,1852138370,5730,5730,5730,5730,50
|
|
20231115,115800,1851851870,5720,5740,5740,5720,11
|
|
20231115,115700,1851788930,5720,5730,5730,5720,556
|
|
20231115,115600,1848608570,5720,5720,5720,5720,0
|
|
20231115,115500,1848608570,5720,5730,5730,5720,20
|
|
20231115,115400,1848494160,5720,5730,5730,5720,36
|
|
20231115,115300,1848288040,5750,5750,5750,5750,0
|
|
20231115,115200,1848288040,5750,5750,5750,5750,1
|
|
20231115,115100,1848282290,5740,5750,5750,5740,151
|
|
20231115,115000,1847414050,5740,5740,5740,5740,10
|
|
20231115,114900,1847356650,5740,5740,5740,5740,3
|
|
20231115,114800,1847339430,5740,5740,5740,5740,0
|
|
20231115,114700,1847339430,5740,5750,5750,5740,931
|
|
20231115,114600,1841995420,5740,5740,5750,5740,1084
|
|
20231115,114500,1835773240,5740,5740,5740,5740,10
|
|
20231115,114400,1835715840,5740,5730,5740,5730,2
|
|
20231115,114300,1835704370,5740,5740,5740,5740,1
|
|
20231115,114200,1835698630,5720,5720,5720,5720,92
|
|
20231115,114100,1835172390,5720,5730,5730,5720,434
|
|
20231115,114000,1832688910,5730,5720,5730,5720,24
|
|
20231115,113900,1832551610,5730,5730,5730,5730,227
|
|
20231115,113800,1831250900,5730,5730,5730,5730,30
|
|
20231115,113700,1831079000,5740,5730,5740,5730,101
|
|
20231115,113600,1830499270,5740,5740,5740,5740,614
|
|
20231115,113500,1826974910,5740,5740,5740,5740,0
|
|
20231115,113400,1826974910,5740,5740,5740,5740,605
|
|
20231115,113300,1823502210,5740,5740,5740,5740,104
|
|
20231115,113200,1822905250,5740,5730,5740,5720,2389
|
|
20231115,113100,1809234350,5730,5730,5740,5730,1965
|
|
20231115,113000,1797960500,5730,5730,5730,5730,42
|
|
20231115,112900,1797719840,5740,5730,5740,5730,1191
|
|
20231115,112800,1790895300,5720,5710,5720,5710,2165
|
|
20231115,112700,1778521140,5710,5710,5710,5710,1
|
|
20231115,112600,1778515430,5700,5700,5700,5700,50
|
|
20231115,112500,1778230430,5710,5710,5710,5710,239
|
|
20231115,112400,1776865740,5710,5710,5710,5710,0
|
|
20231115,112300,1776865740,5710,5710,5710,5710,7
|
|
20231115,112200,1776825770,5710,5710,5710,5710,100
|
|
20231115,112100,1776254770,5710,5690,5710,5690,462
|
|
20231115,112000,1773619970,5710,5710,5710,5710,0
|
|
20231115,111900,1773619970,5710,5710,5710,5710,0
|
|
20231115,111800,1773619970,5710,5700,5710,5700,61
|
|
20231115,111700,1773272260,5700,5700,5700,5700,0
|
|
20231115,111600,1773272260,5700,5700,5700,5700,0
|
|
20231115,111500,1773272260,5700,5690,5700,5690,102
|
|
20231115,111400,1772690870,5690,5690,5690,5680,1142
|
|
20231115,111300,1766197100,5690,5690,5690,5690,157
|
|
20231115,111200,1765303770,5690,5690,5690,5690,120
|
|
20231115,111100,1764620970,5690,5690,5690,5680,83
|
|
20231115,111000,1764149000,5690,5700,5700,5690,1378
|
|
20231115,110900,1756308080,5700,5710,5710,5700,634
|
|
20231115,110800,1752694270,5710,5710,5710,5710,540
|
|
20231115,110700,1749610870,5710,5700,5710,5700,307
|
|
20231115,110600,1747859950,5710,5700,5710,5700,425
|
|
20231115,110500,1745433300,5710,5700,5710,5690,3435
|
|
20231115,110400,1725853870,5690,5680,5690,5670,1604
|
|
20231115,110300,1716730940,5660,5660,5660,5660,10
|
|
20231115,110200,1716674340,5660,5660,5660,5660,50
|
|
20231115,110100,1716391340,5660,5640,5660,5640,1469
|
|
20231115,110000,1708095240,5640,5640,5640,5640,193
|
|
20231115,105900,1707006720,5630,5630,5630,5630,916
|
|
20231115,105800,1701849640,5630,5630,5630,5630,2084
|
|
20231115,105700,1690116720,5630,5630,5630,5630,64
|
|
20231115,105600,1689756400,5630,5630,5630,5630,200
|
|
20231115,105500,1688630400,5630,5620,5630,5620,186
|
|
20231115,105400,1687584150,5630,5630,5630,5630,1
|
|
20231115,105300,1687578520,5630,5640,5640,5630,111
|
|
20231115,105200,1686953510,5640,5640,5640,5630,1284
|
|
20231115,105100,1679722600,5640,5630,5640,5630,173
|
|
20231115,105000,1678747810,5640,5630,5640,5630,96
|
|
20231115,104900,1678207310,5640,5640,5640,5640,0
|
|
20231115,104800,1678207310,5640,5640,5640,5640,146
|
|
20231115,104700,1677383870,5650,5630,5650,5630,195
|
|
20231115,104600,1676284000,5650,5640,5650,5630,208
|
|
20231115,104500,1675111790,5650,5630,5650,5630,99
|
|
20231115,104400,1674554400,5640,5630,5640,5630,2166
|
|
20231115,104300,1662359310,5640,5640,5640,5640,155
|
|
20231115,104200,1661485110,5630,5640,5660,5630,494
|
|
20231115,104100,1658702020,5670,5640,5670,5640,95
|
|
20231115,104000,1658166190,5670,5670,5670,5640,95
|
|
20231115,103900,1657630330,5630,5650,5680,5630,1774
|
|
20231115,103800,1647613820,5690,5660,5690,5660,5071
|
|
20231115,103700,1618827430,5660,5610,5660,5610,5538
|
|
20231115,103600,1587641180,5610,5610,5610,5590,272
|
|
20231115,103500,1586117120,5610,5590,5610,5570,2100
|
|
20231115,103400,1574393410,5610,5580,5610,5580,104
|
|
20231115,103300,1573813060,5580,5600,5620,5580,2831
|
|
20231115,103200,1557933830,5580,5580,5580,5580,3810
|
|
20231115,103100,1536674030,5580,5590,5590,5570,680
|
|
20231115,103000,1532882110,5580,5600,5600,5580,709
|
|
20231115,102900,1528918920,5600,5610,5610,5590,2555
|
|
20231115,102800,1514608490,5620,5590,5620,5590,626
|
|
20231115,102700,1511095560,5600,5590,5600,5590,1540
|
|
20231115,102600,1502485560,5550,5590,5590,5550,9151
|
|
20231115,102500,1451537330,5590,5620,5620,5590,6402
|
|
20231115,102400,1415749920,5590,5580,5590,5580,103
|
|
20231115,102300,1415175080,5620,5640,5650,5580,16506
|
|
20231115,102200,1322623330,5640,5630,5640,5620,2865
|
|
20231115,102100,1306503650,5630,5650,5650,5630,2748
|
|
20231115,102000,1290991800,5640,5650,5650,5640,150
|
|
20231115,101900,1290145230,5650,5650,5650,5630,1183
|
|
20231115,101800,1283473310,5630,5640,5650,5630,2180
|
|
20231115,101700,1271184120,5650,5660,5660,5650,4084
|
|
20231115,101600,1248104660,5670,5680,5690,5670,2554
|
|
20231115,101500,1233589840,5680,5650,5680,5650,4664
|
|
20231115,101400,1207177200,5640,5640,5640,5640,349
|
|
20231115,101300,1205208840,5650,5650,5650,5640,3699
|
|
20231115,101200,1184322110,5670,5670,5670,5660,925
|
|
20231115,101100,1179084980,5670,5670,5670,5670,1
|
|
20231115,101000,1179079310,5680,5670,5690,5650,4642
|
|
20231115,100900,1152763390,5670,5650,5670,5640,9674
|
|
20231115,100800,1098067340,5650,5700,5700,5650,3003
|
|
20231115,100700,1081025710,5690,5690,5720,5690,2011
|
|
20231115,100600,1069583070,5690,5670,5690,5670,415
|
|
20231115,100500,1067225200,5680,5700,5730,5680,26489
|
|
20231115,100400,916478200,5740,5710,5750,5690,5282
|
|
20231115,100300,886413390,5700,5700,5710,5690,13946
|
|
20231115,100200,806922060,5700,5720,5730,5690,12894
|
|
20231115,100100,733379770,5730,5740,5740,5730,458
|
|
20231115,100000,730753140,5740,5740,5750,5740,794
|
|
20231115,095900,726195510,5750,5750,5750,5740,784
|
|
20231115,095800,721687580,5750,5730,5770,5730,454
|
|
20231115,095700,719071220,5770,5730,5770,5700,5655
|
|
20231115,095600,686782460,5770,5740,5780,5720,4148
|
|
20231115,095500,663005700,5780,5790,5790,5730,19823
|
|
20231115,095400,549307080,5790,5820,5820,5790,159
|
|
20231115,095300,548385620,5800,5800,5820,5800,192
|
|
20231115,095200,547272000,5820,5810,5820,5790,126
|
|
20231115,095100,546541270,5830,5830,5830,5830,0
|
|
20231115,095000,546541270,5830,5800,5840,5800,41
|
|
20231115,094900,546302830,5800,5790,5820,5790,1425
|
|
20231115,094800,538023510,5780,5780,5790,5780,1126
|
|
20231115,094700,531504110,5780,5810,5810,5730,17677
|
|
20231115,094600,430086710,5800,5800,5800,5760,5806
|
|
20231115,094500,396593350,5790,5790,5790,5740,2867
|
|
20231115,094400,380074620,5790,5780,5800,5780,336
|
|
20231115,094300,378129240,5760,5800,5830,5760,7073
|
|
20231115,094200,337321870,5780,5830,5830,5780,6140
|
|
20231115,094100,301783690,5830,5830,5830,5810,20
|
|
20231115,094000,301667210,5800,5830,5830,5800,13
|
|
20231115,093900,301591630,5840,5840,5840,5840,300
|
|
20231115,093800,299839630,5840,5840,5840,5840,6
|
|
20231115,093700,299804590,5800,5800,5800,5800,512
|
|
20231115,093600,296834990,5850,5810,5850,5800,2014
|
|
20231115,093500,285133680,5850,5820,5850,5810,2010
|
|
20231115,093400,273447150,5810,5810,5850,5800,1115
|
|
20231115,093300,266944790,5810,5810,5810,5800,950
|
|
20231115,093200,261425360,5810,5850,5850,5810,2840
|
|
20231115,093100,244924760,5850,5830,5850,5730,11986
|
|
20231115,093000,175560110,5830,5830,5850,5830,194
|
|
20231115,092900,174428990,5830,5840,5840,5830,674
|
|
20231115,092800,170497390,5850,5860,5860,5850,30
|
|
20231115,092700,170321780,5870,5880,5880,5850,4135
|
|
20231115,092600,146022700,5880,5880,5890,5880,23
|
|
20231115,092500,145887430,5880,5880,5910,5880,3214
|
|
20231115,092400,126902980,5920,5920,5920,5920,0
|
|
20231115,092300,126902980,5920,5880,5920,5880,22
|
|
20231115,092200,126773340,5880,5880,5880,5880,553
|
|
20231115,092100,123521700,5880,5880,5880,5880,7
|
|
20231115,092000,123480540,5910,5920,5920,5910,274
|
|
20231115,091900,121860360,5920,5880,5920,5880,417
|
|
20231115,091800,119408000,5880,5880,5920,5880,253
|
|
20231115,091700,117920320,5880,5880,5880,5880,13
|
|
20231115,091600,117843880,5880,5880,5880,5880,1250
|
|
20231115,091500,110493880,5880,5880,5880,5880,13
|
|
20231115,091400,110417440,5880,5880,5880,5880,14
|
|
20231115,091300,110335120,5880,5880,5880,5880,444
|
|
20231115,091200,107724400,5880,5890,5890,5880,5571
|
|
20231115,091100,74961860,5890,5910,5910,5890,1433
|
|
20231115,091000,66518480,5920,5900,5920,5900,1227
|
|
20231115,090900,59275120,5900,5920,5920,5900,121
|
|
20231115,090800,58560050,5920,5930,5930,5920,308
|
|
20231115,090700,56733680,5940,5940,5940,5940,45
|
|
20231115,090600,56466380,5940,5940,5940,5940,34
|
|
20231115,090500,56264420,5940,5920,5940,5920,869
|
|
20231115,090400,51116160,5900,5890,5900,5890,3152
|
|
20231115,090300,32525790,5880,5930,5930,5880,1479
|
|
20231115,090200,23827980,5880,5910,5910,5880,1815
|
|
20231115,090100,13123480,5940,5940,5940,5940,0
|
|
20231115,090000,13123480,5940,5960,5960,5940,2202
|