573 lines
28 KiB
CSV
573 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,193000,1001923700,5710,5710,5710,5710,1456
|
|
20231116,192900,1001923700,5710,5710,5710,5710,0
|
|
20231116,192800,1001923700,5710,5710,5710,5710,0
|
|
20231116,192700,1001923700,5710,5710,5710,5710,0
|
|
20231116,192600,1001923700,5710,5710,5710,5710,0
|
|
20231116,192500,1001923700,5710,5710,5710,5710,0
|
|
20231116,192400,1001923700,5710,5710,5710,5710,0
|
|
20231116,192300,1001923700,5710,5710,5710,5710,0
|
|
20231116,192200,1001923700,5710,5710,5710,5710,0
|
|
20231116,192100,1001923700,5710,5710,5710,5710,0
|
|
20231116,192000,1001923700,5710,5710,5710,5710,0
|
|
20231116,191900,1001923700,5710,5710,5710,5710,0
|
|
20231116,191800,1001923700,5710,5710,5710,5710,0
|
|
20231116,191700,1001923700,5710,5710,5710,5710,0
|
|
20231116,191600,1001923700,5710,5710,5710,5710,0
|
|
20231116,191500,1001923700,5710,5710,5710,5710,0
|
|
20231116,191400,1001923700,5710,5710,5710,5710,0
|
|
20231116,191300,1001923700,5710,5710,5710,5710,0
|
|
20231116,191200,1001923700,5710,5710,5710,5710,0
|
|
20231116,191100,1001923700,5710,5710,5710,5710,0
|
|
20231116,191000,1001923700,5710,5710,5710,5710,0
|
|
20231116,190900,1001923700,5710,5710,5710,5710,0
|
|
20231116,190800,1001923700,5710,5710,5710,5710,0
|
|
20231116,190700,1001923700,5710,5710,5710,5710,0
|
|
20231116,190600,1001923700,5710,5710,5710,5710,0
|
|
20231116,190500,1001923700,5710,5710,5710,5710,0
|
|
20231116,190400,1001923700,5710,5710,5710,5710,0
|
|
20231116,190300,1001923700,5710,5710,5710,5710,0
|
|
20231116,190200,1001923700,5710,5710,5710,5710,0
|
|
20231116,190100,1001923700,5710,5710,5710,5710,0
|
|
20231116,190000,1001923700,5710,5710,5710,5710,1456
|
|
20231116,185900,1001923700,5710,5710,5710,5710,0
|
|
20231116,185800,1001923700,5710,5710,5710,5710,0
|
|
20231116,185700,1001923700,5710,5710,5710,5710,0
|
|
20231116,185600,1001923700,5710,5710,5710,5710,0
|
|
20231116,185500,1001923700,5710,5710,5710,5710,0
|
|
20231116,185400,1001923700,5710,5710,5710,5710,0
|
|
20231116,185300,1001923700,5710,5710,5710,5710,0
|
|
20231116,185200,1001923700,5710,5710,5710,5710,0
|
|
20231116,185100,1001923700,5710,5710,5710,5710,0
|
|
20231116,185000,1001923700,5710,5710,5710,5710,0
|
|
20231116,184900,1001923700,5710,5710,5710,5710,0
|
|
20231116,184800,1001923700,5710,5710,5710,5710,0
|
|
20231116,184700,1001923700,5710,5710,5710,5710,0
|
|
20231116,184600,1001923700,5710,5710,5710,5710,0
|
|
20231116,184500,1001923700,5710,5710,5710,5710,0
|
|
20231116,184400,1001923700,5710,5710,5710,5710,0
|
|
20231116,184300,1001923700,5710,5710,5710,5710,0
|
|
20231116,184200,1001923700,5710,5710,5710,5710,0
|
|
20231116,184100,1001923700,5710,5710,5710,5710,0
|
|
20231116,184000,1001923700,5710,5710,5710,5710,0
|
|
20231116,183900,1001923700,5710,5710,5710,5710,0
|
|
20231116,183800,1001923700,5710,5710,5710,5710,0
|
|
20231116,183700,1001923700,5710,5710,5710,5710,0
|
|
20231116,183600,1001923700,5710,5710,5710,5710,0
|
|
20231116,183500,1001923700,5710,5710,5710,5710,0
|
|
20231116,183400,1001923700,5710,5710,5710,5710,0
|
|
20231116,183300,1001923700,5710,5710,5710,5710,0
|
|
20231116,183200,1001923700,5710,5710,5710,5710,0
|
|
20231116,183100,1001923700,5710,5710,5710,5710,0
|
|
20231116,183000,1001923700,5710,5710,5710,5710,1456
|
|
20231116,182900,1001923700,5710,5710,5710,5710,0
|
|
20231116,182800,1001923700,5710,5710,5710,5710,0
|
|
20231116,182700,1001923700,5710,5710,5710,5710,0
|
|
20231116,182600,1001923700,5710,5710,5710,5710,0
|
|
20231116,182500,1001923700,5710,5710,5710,5710,0
|
|
20231116,182400,1001923700,5710,5710,5710,5710,0
|
|
20231116,182300,1001923700,5710,5710,5710,5710,0
|
|
20231116,182200,1001923700,5710,5710,5710,5710,0
|
|
20231116,182100,1001923700,5710,5710,5710,5710,0
|
|
20231116,182000,1001923700,5710,5710,5710,5710,0
|
|
20231116,181900,1001923700,5710,5710,5710,5710,0
|
|
20231116,181800,1001923700,5710,5710,5710,5710,0
|
|
20231116,181700,1001923700,5710,5710,5710,5710,0
|
|
20231116,181600,1001923700,5710,5710,5710,5710,0
|
|
20231116,181500,1001923700,5710,5710,5710,5710,0
|
|
20231116,181400,1001923700,5710,5710,5710,5710,0
|
|
20231116,181300,1001923700,5710,5710,5710,5710,0
|
|
20231116,181200,1001923700,5710,5710,5710,5710,0
|
|
20231116,181100,1001923700,5710,5710,5710,5710,0
|
|
20231116,181000,1001923700,5710,5710,5710,5710,0
|
|
20231116,180900,1001923700,5710,5710,5710,5710,0
|
|
20231116,180800,1001923700,5710,5710,5710,5710,0
|
|
20231116,180700,1001923700,5710,5710,5710,5710,0
|
|
20231116,180600,1001923700,5710,5710,5710,5710,0
|
|
20231116,180500,1001923700,5710,5710,5710,5710,0
|
|
20231116,180400,1001923700,5710,5710,5710,5710,0
|
|
20231116,180300,1001923700,5710,5710,5710,5710,0
|
|
20231116,180200,1001923700,5710,5710,5710,5710,0
|
|
20231116,180100,1001923700,5710,5710,5710,5710,0
|
|
20231116,180000,1001923700,5710,5710,5710,5710,1456
|
|
20231116,175900,1001923700,5710,5710,5710,5710,0
|
|
20231116,175800,1001923700,5710,5710,5710,5710,0
|
|
20231116,175700,1001923700,5710,5710,5710,5710,0
|
|
20231116,175600,1001923700,5710,5710,5710,5710,0
|
|
20231116,175500,1001923700,5710,5710,5710,5710,0
|
|
20231116,175400,1001923700,5710,5710,5710,5710,0
|
|
20231116,175300,1001923700,5710,5710,5710,5710,0
|
|
20231116,175200,1001923700,5710,5710,5710,5710,0
|
|
20231116,175100,1001923700,5710,5710,5710,5710,0
|
|
20231116,175000,1001923700,5710,5710,5710,5710,0
|
|
20231116,174900,1001923700,5710,5710,5710,5710,0
|
|
20231116,174800,1001923700,5710,5710,5710,5710,0
|
|
20231116,174700,1001923700,5710,5710,5710,5710,0
|
|
20231116,174600,1001923700,5710,5710,5710,5710,0
|
|
20231116,174500,1001923700,5710,5710,5710,5710,0
|
|
20231116,174400,1001923700,5710,5710,5710,5710,0
|
|
20231116,174300,1001923700,5710,5710,5710,5710,0
|
|
20231116,174200,1001923700,5710,5710,5710,5710,0
|
|
20231116,174100,1001923700,5710,5710,5710,5710,0
|
|
20231116,174000,1001923700,5710,5710,5710,5710,0
|
|
20231116,173900,1001923700,5710,5710,5710,5710,0
|
|
20231116,173800,1001923700,5710,5710,5710,5710,0
|
|
20231116,173700,1001923700,5710,5710,5710,5710,0
|
|
20231116,173600,1001923700,5710,5710,5710,5710,0
|
|
20231116,173500,1001923700,5710,5710,5710,5710,0
|
|
20231116,173400,1001923700,5710,5710,5710,5710,0
|
|
20231116,173300,1001923700,5710,5710,5710,5710,0
|
|
20231116,173200,1001923700,5710,5710,5710,5710,0
|
|
20231116,173100,1001923700,5710,5710,5710,5710,0
|
|
20231116,173000,1001923700,5710,5710,5710,5710,1456
|
|
20231116,172900,1001923700,5710,5710,5710,5710,0
|
|
20231116,172800,1001923700,5710,5710,5710,5710,0
|
|
20231116,172700,1001923700,5710,5710,5710,5710,0
|
|
20231116,172600,1001923700,5710,5710,5710,5710,0
|
|
20231116,172500,1001923700,5710,5710,5710,5710,0
|
|
20231116,172400,1001923700,5710,5710,5710,5710,0
|
|
20231116,172300,1001923700,5710,5710,5710,5710,0
|
|
20231116,172200,1001923700,5710,5710,5710,5710,0
|
|
20231116,172100,1001923700,5710,5710,5710,5710,0
|
|
20231116,172000,1001923700,5710,5710,5710,5710,0
|
|
20231116,171900,1001923700,5710,5710,5710,5710,0
|
|
20231116,171800,1001923700,5710,5710,5710,5710,0
|
|
20231116,171700,1001923700,5710,5710,5710,5710,0
|
|
20231116,171600,1001923700,5710,5710,5710,5710,0
|
|
20231116,171500,1001923700,5710,5710,5710,5710,0
|
|
20231116,171400,1001923700,5710,5710,5710,5710,0
|
|
20231116,171300,1001923700,5710,5710,5710,5710,0
|
|
20231116,171200,1001923700,5710,5710,5710,5710,0
|
|
20231116,171100,1001923700,5710,5710,5710,5710,0
|
|
20231116,171000,1001923700,5710,5710,5710,5710,0
|
|
20231116,170900,1001923700,5710,5710,5710,5710,0
|
|
20231116,170800,1001923700,5710,5710,5710,5710,0
|
|
20231116,170700,1001923700,5710,5710,5710,5710,0
|
|
20231116,170600,1001923700,5710,5710,5710,5710,0
|
|
20231116,170500,1001923700,5710,5710,5710,5710,0
|
|
20231116,170400,1001923700,5710,5710,5710,5710,0
|
|
20231116,170300,1001923700,5710,5710,5710,5710,0
|
|
20231116,170200,1001923700,5710,5710,5710,5710,0
|
|
20231116,170100,1001923700,5710,5710,5710,5710,0
|
|
20231116,170000,1001923700,5710,5710,5710,5710,1456
|
|
20231116,165900,1001923700,5710,5710,5710,5710,0
|
|
20231116,165800,1001923700,5710,5710,5710,5710,0
|
|
20231116,165700,1001923700,5710,5710,5710,5710,0
|
|
20231116,165600,1001923700,5710,5710,5710,5710,0
|
|
20231116,165500,1001923700,5710,5710,5710,5710,0
|
|
20231116,165400,1001923700,5710,5710,5710,5710,0
|
|
20231116,165300,1001923700,5710,5710,5710,5710,0
|
|
20231116,165200,1001923700,5710,5710,5710,5710,0
|
|
20231116,165100,1001923700,5710,5710,5710,5710,0
|
|
20231116,165000,1001923700,5710,5710,5710,5710,0
|
|
20231116,164900,1001923700,5710,5710,5710,5710,0
|
|
20231116,164800,1001923700,5710,5710,5710,5710,0
|
|
20231116,164700,1001923700,5710,5710,5710,5710,0
|
|
20231116,164600,1001923700,5710,5710,5710,5710,0
|
|
20231116,164500,1001923700,5710,5710,5710,5710,0
|
|
20231116,164400,1001923700,5710,5710,5710,5710,0
|
|
20231116,164300,1001923700,5710,5710,5710,5710,0
|
|
20231116,164200,1001923700,5710,5710,5710,5710,0
|
|
20231116,164100,1001923700,5710,5710,5710,5710,0
|
|
20231116,164000,1001923700,5710,5710,5710,5710,0
|
|
20231116,163900,1001923700,5710,5710,5710,5710,0
|
|
20231116,163800,1001923700,5710,5710,5710,5710,0
|
|
20231116,163700,1001923700,5710,5710,5710,5710,0
|
|
20231116,163600,1001923700,5710,5710,5710,5710,0
|
|
20231116,163500,1001923700,5710,5710,5710,5710,0
|
|
20231116,163400,1001923700,5710,5710,5710,5710,0
|
|
20231116,163300,1001923700,5710,5710,5710,5710,0
|
|
20231116,163200,1001923700,5710,5710,5710,5710,0
|
|
20231116,163100,1001923700,5710,5710,5710,5710,0
|
|
20231116,163000,1001923700,5710,5710,5710,5710,2912
|
|
20231116,162900,993609940,5700,5700,5700,5700,0
|
|
20231116,162800,993609940,5700,5700,5700,5700,0
|
|
20231116,162700,993609940,5700,5700,5700,5700,0
|
|
20231116,162600,993609940,5700,5700,5700,5700,0
|
|
20231116,162500,993609940,5700,5700,5700,5700,0
|
|
20231116,162400,993609940,5700,5700,5700,5700,0
|
|
20231116,162300,993609940,5700,5700,5700,5700,0
|
|
20231116,162200,993609940,5700,5700,5700,5700,0
|
|
20231116,162100,993609940,5700,5700,5700,5700,0
|
|
20231116,162000,993609940,5700,5700,5700,5700,0
|
|
20231116,161900,993609940,5700,5690,5700,5690,423
|
|
20231116,161800,991200940,5690,5690,5690,5690,39
|
|
20231116,161700,990979030,5690,5720,5720,5690,518
|
|
20231116,161600,988026990,5730,5720,5740,5720,283
|
|
20231116,161500,986405220,5740,5780,5780,5740,289
|
|
20231116,161400,984744940,5780,5740,5790,5740,7864
|
|
20231116,161300,939348930,5720,5700,5740,5700,1588
|
|
20231116,161200,930241610,5730,5720,5730,5710,1285
|
|
20231116,161100,922888210,5710,5710,5710,5700,1223
|
|
20231116,161000,915904890,5700,5690,5700,5690,472
|
|
20231116,160900,913216070,5690,5690,5690,5690,6
|
|
20231116,160800,913181930,5700,5700,5700,5690,346
|
|
20231116,160700,911209880,5710,5690,5710,5690,738
|
|
20231116,160600,907002800,5680,5670,5680,5670,330
|
|
20231116,160500,905130750,5670,5670,5680,5670,27
|
|
20231116,160400,904977550,5670,5670,5670,5670,5
|
|
20231116,160300,904949200,5670,5670,5670,5670,18
|
|
20231116,160200,904847140,5670,5670,5670,5670,106
|
|
20231116,160100,904246120,5670,5680,5690,5670,32
|
|
20231116,160000,904064410,5680,5680,5680,5680,13
|
|
20231116,155900,903990570,5690,5670,5690,5670,17
|
|
20231116,155800,903894110,5670,5680,5680,5670,153
|
|
20231116,155700,903026510,5680,5680,5680,5680,1700
|
|
20231116,155600,893370510,5680,5680,5680,5680,171
|
|
20231116,155500,892399230,5680,5680,5680,5680,7
|
|
20231116,155400,892359470,5680,5680,5680,5680,106
|
|
20231116,155300,891757390,5690,5680,5690,5680,34
|
|
20231116,155200,891564170,5680,5680,5680,5680,0
|
|
20231116,155100,891564170,5680,5680,5690,5680,21
|
|
20231116,155000,891444860,5680,5680,5680,5680,180
|
|
20231116,154900,890422460,5680,5680,5680,5680,0
|
|
20231116,154800,890422460,5680,5680,5690,5680,26
|
|
20231116,154700,890274770,5680,5680,5680,5680,5
|
|
20231116,154600,890246370,5690,5680,5690,5680,371
|
|
20231116,154500,888136090,5680,5680,5680,5680,6
|
|
20231116,154400,888102010,5670,5680,5680,5670,7
|
|
20231116,154300,888062310,5670,5670,5680,5670,84
|
|
20231116,154200,887585980,5670,5670,5670,5670,73
|
|
20231116,154100,887172070,5670,5670,5670,5670,168
|
|
20231116,154000,886219510,5670,5670,5670,5670,23
|
|
20231116,153900,886089100,5670,5670,5690,5670,82
|
|
20231116,153800,885624140,5670,5670,5670,5670,64
|
|
20231116,153700,885261260,5680,5670,5680,5670,192
|
|
20231116,153600,884172560,5680,5680,5700,5680,369
|
|
20231116,153500,882069640,5700,5670,5700,5670,66
|
|
20231116,153400,881695390,5690,5680,5690,5680,923
|
|
20231116,153300,876449750,5680,5710,5710,5680,27
|
|
20231116,153200,876295790,5710,5700,5710,5700,946
|
|
20231116,153100,870899410,5700,5700,5700,5690,452
|
|
20231116,153000,868323550,5680,5680,5700,5680,2557
|
|
20231116,152900,853759790,5680,5680,5680,5680,169
|
|
20231116,152800,852799870,5680,5680,5680,5680,192
|
|
20231116,152700,851709310,5680,5690,5690,5680,68
|
|
20231116,152600,851323060,5680,5680,5680,5680,169
|
|
20231116,152500,850363140,5680,5670,5680,5670,103
|
|
20231116,152400,849779070,5670,5660,5670,5660,22
|
|
20231116,152300,849654490,5660,5680,5680,5660,301
|
|
20231116,152200,847946830,5660,5670,5670,5660,78
|
|
20231116,152100,847505250,5680,5670,5680,5670,245
|
|
20231116,152000,846113870,5670,5670,5670,5670,6
|
|
20231116,151900,846079850,5660,5670,5680,5660,3378
|
|
20231116,151800,826897400,5670,5660,5680,5650,20
|
|
20231116,151700,826784270,5660,5650,5680,5650,2098
|
|
20231116,151600,814929430,5650,5700,5700,5640,4734
|
|
20231116,151500,788130800,5680,5700,5710,5680,810
|
|
20231116,151400,783514950,5710,5700,5710,5700,74
|
|
20231116,151300,783093130,5700,5710,5710,5700,192
|
|
20231116,151200,781996890,5710,5700,5710,5690,339
|
|
20231116,151100,780065440,5700,5690,5700,5690,8
|
|
20231116,151000,780019890,5700,5690,5700,5690,635
|
|
20231116,150900,776406730,5690,5690,5690,5690,6
|
|
20231116,150800,776372590,5690,5700,5700,5690,117
|
|
20231116,150700,775706300,5700,5700,5700,5690,61
|
|
20231116,150600,775358740,5680,5680,5680,5680,53
|
|
20231116,150500,775057700,5680,5680,5690,5680,29
|
|
20231116,150400,774892920,5680,5700,5700,5680,673
|
|
20231116,150300,771060280,5700,5700,5700,5700,1
|
|
20231116,150200,771054580,5680,5680,5700,5680,90
|
|
20231116,150100,770543360,5690,5700,5700,5690,106
|
|
20231116,150000,769939220,5700,5690,5700,5680,476
|
|
20231116,145900,767231600,5670,5680,5690,5670,1472
|
|
20231116,145800,758862760,5670,5670,5670,5670,101
|
|
20231116,145700,758290090,5680,5680,5680,5670,179
|
|
20231116,145600,757273490,5680,5690,5690,5680,92
|
|
20231116,145500,756750740,5670,5690,5690,5670,1269
|
|
20231116,145400,749553490,5680,5670,5680,5660,16430
|
|
20231116,145300,656232620,5680,5660,5680,5660,1566
|
|
20231116,145200,647343540,5660,5650,5660,5650,79
|
|
20231116,145100,646896660,5650,5660,5670,5650,29
|
|
20231116,145000,646732730,5670,5660,5670,5650,250
|
|
20231116,144900,645316120,5670,5670,5670,5670,177
|
|
20231116,144800,644312530,5660,5650,5660,5640,1140
|
|
20231116,144700,637862130,5650,5650,5650,5650,156
|
|
20231116,144600,636980730,5640,5640,5650,5640,103
|
|
20231116,144500,636399130,5660,5650,5660,5640,327
|
|
20231116,144400,634551110,5640,5640,5640,5640,58
|
|
20231116,144300,634223990,5640,5640,5640,5640,110
|
|
20231116,144200,633603590,5640,5640,5640,5640,357
|
|
20231116,144100,631590110,5640,5640,5640,5640,61
|
|
20231116,144000,631246070,5650,5640,5650,5640,99
|
|
20231116,143900,630687150,5640,5650,5650,5640,11
|
|
20231116,143800,630625100,5640,5640,5640,5640,95
|
|
20231116,143700,630089300,5670,5650,5670,5650,168
|
|
20231116,143600,629139160,5650,5650,5650,5650,166
|
|
20231116,143500,628201260,5650,5650,5650,5650,32
|
|
20231116,143400,628020460,5650,5650,5650,5650,55
|
|
20231116,143300,627709710,5650,5660,5660,5650,145
|
|
20231116,143200,626889160,5670,5670,5670,5670,2
|
|
20231116,143100,626877820,5650,5650,5650,5650,20
|
|
20231116,143000,626764820,5670,5660,5670,5650,818
|
|
20231116,142900,622128450,5640,5650,5650,5640,58
|
|
20231116,142800,621801240,5640,5640,5640,5640,21
|
|
20231116,142700,621682800,5650,5650,5650,5650,239
|
|
20231116,142600,620332450,5650,5670,5670,5650,84
|
|
20231116,142500,619857720,5660,5670,5670,5640,484
|
|
20231116,142400,617117070,5670,5640,5670,5620,3263
|
|
20231116,142300,598685550,5630,5640,5640,5620,14
|
|
20231116,142200,598606840,5620,5630,5630,5620,193
|
|
20231116,142100,597521180,5620,5620,5620,5620,72
|
|
20231116,142000,597116540,5620,5620,5620,5620,28
|
|
20231116,141900,596959180,5620,5620,5620,5620,205
|
|
20231116,141800,595807080,5620,5620,5620,5620,55
|
|
20231116,141700,595497980,5620,5620,5620,5620,76
|
|
20231116,141600,595070860,5630,5630,5630,5630,20
|
|
20231116,141500,594958260,5620,5620,5620,5620,0
|
|
20231116,141400,594958260,5620,5620,5620,5620,1084
|
|
20231116,141300,588866180,5620,5620,5620,5620,48
|
|
20231116,141200,588596420,5610,5610,5610,5610,0
|
|
20231116,141100,588596420,5610,5650,5650,5610,45
|
|
20231116,141000,588343930,5650,5640,5650,5640,766
|
|
20231116,140900,584018360,5640,5620,5640,5620,28
|
|
20231116,140800,583860680,5620,5620,5620,5620,5
|
|
20231116,140700,583832580,5630,5630,5630,5630,100
|
|
20231116,140600,583269580,5620,5650,5650,5620,156
|
|
20231116,140500,582392770,5620,5620,5650,5620,102
|
|
20231116,140400,581819500,5630,5620,5630,5620,366
|
|
20231116,140300,579759090,5630,5610,5630,5610,7
|
|
20231116,140200,579719800,5610,5630,5630,5610,141
|
|
20231116,140100,578926870,5640,5640,5640,5640,5
|
|
20231116,140000,578898670,5640,5640,5650,5630,647
|
|
20231116,135900,575244060,5640,5620,5640,5620,520
|
|
20231116,135800,572311540,5620,5620,5620,5620,135
|
|
20231116,135700,571552840,5620,5620,5630,5620,33
|
|
20231116,135600,571367320,5620,5620,5620,5620,4
|
|
20231116,135500,571344840,5620,5620,5620,5620,104
|
|
20231116,135400,570760360,5620,5620,5620,5620,135
|
|
20231116,135300,570001660,5610,5650,5650,5610,7
|
|
20231116,135200,569962350,5610,5610,5610,5610,74
|
|
20231116,135100,569547210,5610,5620,5640,5610,207
|
|
20231116,135000,568383850,5620,5610,5620,5610,157
|
|
20231116,134900,567501910,5610,5610,5640,5610,836
|
|
20231116,134800,562790590,5630,5620,5630,5620,1049
|
|
20231116,134700,556890150,5610,5610,5610,5610,19
|
|
20231116,134600,556783560,5610,5610,5610,5610,131
|
|
20231116,134500,556048650,5610,5610,5610,5610,19
|
|
20231116,134400,555942060,5620,5610,5620,5610,5
|
|
20231116,134300,555914000,5610,5620,5620,5610,10
|
|
20231116,134200,555857890,5610,5610,5640,5610,135
|
|
20231116,134100,555100260,5610,5630,5630,5610,5
|
|
20231116,134000,555072190,5600,5600,5630,5600,13
|
|
20231116,133900,554999360,5630,5640,5640,5600,78
|
|
20231116,133800,554562460,5610,5640,5640,5610,98
|
|
20231116,133700,554011450,5640,5600,5640,5600,391
|
|
20231116,133600,551811820,5640,5620,5640,5620,2716
|
|
20231116,133500,536545780,5600,5610,5630,5600,207
|
|
20231116,133400,535386040,5600,5590,5600,5590,89
|
|
20231116,133300,534887770,5590,5620,5620,5590,406
|
|
20231116,133200,532606170,5620,5570,5620,5570,27
|
|
20231116,133100,532455340,5570,5560,5620,5560,4364
|
|
20231116,133000,508024290,5560,5560,5590,5560,531
|
|
20231116,132900,505058330,5560,5560,5580,5560,662
|
|
20231116,132800,501377530,5550,5560,5560,5550,10
|
|
20231116,132700,501321970,5550,5560,5560,5550,130
|
|
20231116,132600,500599780,5560,5570,5570,5560,13
|
|
20231116,132500,500527460,5550,5570,5570,5550,674
|
|
20231116,132400,496780650,5580,5580,5580,5570,919
|
|
20231116,132300,491657620,5560,5560,5560,5560,123
|
|
20231116,132200,490973740,5560,5560,5570,5560,1111
|
|
20231116,132100,484785630,5560,5550,5560,5550,10
|
|
20231116,132000,484730070,5550,5550,5550,5550,212
|
|
20231116,131900,483553470,5550,5560,5570,5550,116
|
|
20231116,131800,482909010,5560,5560,5560,5560,20
|
|
20231116,131700,482797810,5560,5560,5560,5560,10
|
|
20231116,131600,482742210,5560,5560,5560,5560,171
|
|
20231116,131500,481791450,5550,5550,5550,5550,126
|
|
20231116,131400,481092150,5550,5550,5550,5550,12
|
|
20231116,131300,481025550,5550,5560,5570,5550,300
|
|
20231116,131200,479360440,5550,5550,5550,5550,8
|
|
20231116,131100,479316040,5550,5570,5570,5550,124
|
|
20231116,131000,478627760,5550,5550,5550,5550,39
|
|
20231116,130900,478411310,5550,5560,5560,5550,9
|
|
20231116,130800,478361310,5580,5550,5580,5550,87
|
|
20231116,130700,477878310,5550,5550,5550,5550,44
|
|
20231116,130600,477634110,5550,5580,5580,5550,18
|
|
20231116,130500,477534150,5550,5570,5580,5550,107
|
|
20231116,130400,476938230,5570,5550,5570,5550,50
|
|
20231116,130300,476660690,5570,5550,5580,5550,69
|
|
20231116,130200,476277670,5580,5550,5580,5550,947
|
|
20231116,130100,471020860,5580,5560,5580,5540,999
|
|
20231116,130000,465481880,5580,5580,5580,5560,601
|
|
20231116,125900,462140280,5560,5560,5590,5560,59
|
|
20231116,125800,461812210,5590,5560,5590,5560,23
|
|
20231116,125700,461684240,5590,5580,5590,5560,304
|
|
20231116,125600,459987990,5590,5590,5600,5570,63
|
|
20231116,125500,459637010,5600,5560,5600,5540,3632
|
|
20231116,125400,439474450,5600,5590,5600,5560,24
|
|
20231116,125300,439340580,5560,5560,5590,5560,20
|
|
20231116,125200,439229350,5560,5560,5560,5560,72
|
|
20231116,125100,438829030,5560,5570,5570,5560,81
|
|
20231116,125000,438378440,5570,5570,5570,5570,46
|
|
20231116,124900,438122220,5600,5560,5600,5560,1244
|
|
20231116,124800,431166220,5560,5560,5560,5560,55
|
|
20231116,124700,430860420,5550,5570,5570,5540,1025
|
|
20231116,124600,425167110,5570,5570,5570,5570,62
|
|
20231116,124500,424821770,5570,5590,5600,5570,1179
|
|
20231116,124400,418224760,5560,5560,5570,5560,354
|
|
20231116,124300,416256480,5550,5590,5600,5550,5530
|
|
20231116,124200,385460090,5590,5600,5600,5590,9
|
|
20231116,124100,385409770,5590,5600,5600,5590,33
|
|
20231116,124000,385225010,5600,5600,5600,5600,269
|
|
20231116,123900,383718610,5620,5600,5620,5590,77
|
|
20231116,123800,383288090,5590,5580,5600,5580,28
|
|
20231116,123700,383131750,5600,5600,5600,5580,59
|
|
20231116,123600,382801430,5620,5620,5620,5610,34
|
|
20231116,123500,382610360,5570,5580,5620,5570,2251
|
|
20231116,123400,370062000,5620,5590,5620,5580,678
|
|
20231116,123300,366272060,5620,5620,5620,5590,121
|
|
20231116,123200,365595490,5590,5590,5620,5590,29
|
|
20231116,123100,365433350,5590,5590,5630,5590,72
|
|
20231116,123000,365030830,5630,5620,5630,5590,42
|
|
20231116,122900,364795860,5590,5590,5620,5580,295
|
|
20231116,122800,363148270,5590,5620,5620,5590,5
|
|
20231116,122700,363120290,5630,5620,5640,5580,233
|
|
20231116,122600,361816730,5640,5600,5640,5580,1546
|
|
20231116,122500,353124470,5600,5580,5600,5580,166
|
|
20231116,122400,352198150,5600,5610,5610,5570,13
|
|
20231116,122300,352125640,5570,5600,5610,5570,87
|
|
20231116,122200,351640920,5570,5570,5570,5570,15
|
|
20231116,122100,351557370,5600,5570,5600,5570,77
|
|
20231116,122000,351128360,5570,5590,5600,5570,67
|
|
20231116,121900,350754160,5570,5570,5570,5570,49
|
|
20231116,121800,350481230,5590,5580,5590,5560,34
|
|
20231116,121700,350291760,5580,5580,5580,5580,244
|
|
20231116,121600,348930240,5580,5580,5580,5580,5
|
|
20231116,121500,348902340,5580,5580,5580,5580,108
|
|
20231116,121400,348299700,5590,5580,5590,5580,6
|
|
20231116,121300,348266200,5570,5570,5600,5560,436
|
|
20231116,121200,345838770,5610,5600,5620,5600,2004
|
|
20231116,121100,334603300,5560,5560,5600,5560,407
|
|
20231116,121000,332330820,5560,5560,5560,5560,47
|
|
20231116,120900,332069500,5560,5560,5570,5560,58
|
|
20231116,120800,331747010,5570,5560,5570,5560,41
|
|
20231116,120700,331518680,5560,5560,5560,5560,68
|
|
20231116,120600,331140600,5570,5560,5570,5560,147
|
|
20231116,120500,330322720,5560,5560,5560,5560,4
|
|
20231116,120400,330300480,5570,5570,5570,5570,109
|
|
20231116,120300,329693350,5570,5570,5580,5570,57
|
|
20231116,120200,329375850,5570,5570,5570,5570,72
|
|
20231116,120100,328974810,5570,5570,5580,5570,311
|
|
20231116,120000,327242530,5570,5560,5570,5560,32
|
|
20231116,115900,327064600,5560,5560,5580,5560,70
|
|
20231116,115800,326675280,5560,5570,5590,5560,308
|
|
20231116,115700,324955600,5560,5580,5580,5560,9
|
|
20231116,115600,324905460,5580,5550,5580,5550,11
|
|
20231116,115500,324844380,5550,5550,5550,5550,54
|
|
20231116,115400,324544680,5550,5560,5560,5550,1758
|
|
20231116,115300,314775630,5560,5580,5580,5560,2149
|
|
20231116,115200,302808550,5580,5580,5580,5580,33
|
|
20231116,115100,302624410,5580,5580,5580,5580,72
|
|
20231116,115000,302222650,5590,5590,5590,5590,44
|
|
20231116,114900,301976690,5600,5580,5600,5580,5
|
|
20231116,114800,301948770,5590,5590,5590,5590,6
|
|
20231116,114700,301915230,5600,5600,5600,5580,62
|
|
20231116,114600,301569030,5580,5580,5600,5580,426
|
|
20231116,114500,299191930,5600,5580,5600,5580,6
|
|
20231116,114400,299158430,5580,5580,5580,5580,12
|
|
20231116,114300,299091470,5610,5580,5610,5580,77
|
|
20231116,114200,298661740,5580,5580,5580,5580,76
|
|
20231116,114100,298237660,5580,5600,5600,5580,17
|
|
20231116,114000,298142700,5590,5590,5590,5590,26
|
|
20231116,113900,297997360,5590,5590,5600,5590,51
|
|
20231116,113800,297712260,5590,5590,5600,5590,69
|
|
20231116,113700,297326540,5610,5600,5610,5590,11
|
|
20231116,113600,297264970,5600,5590,5600,5590,53
|
|
20231116,113500,296968220,5590,5610,5610,5590,76
|
|
20231116,113400,296543280,5600,5590,5600,5590,25
|
|
20231116,113300,296403470,5610,5590,5610,5580,1149
|
|
20231116,113200,289972000,5580,5590,5590,5580,15
|
|
20231116,113100,289888290,5590,5580,5590,5580,420
|
|
20231116,113000,287544660,5580,5580,5580,5580,47
|
|
20231116,112900,287282400,5580,5590,5590,5580,7
|
|
20231116,112800,287243330,5580,5590,5590,5580,6
|
|
20231116,112700,287209840,5590,5570,5590,5570,167
|
|
20231116,112600,286278100,5570,5570,5570,5570,16
|
|
20231116,112500,286188980,5570,5570,5570,5570,5
|
|
20231116,112400,286161130,5570,5570,5570,5570,5
|
|
20231116,112300,286133280,5570,5570,5580,5570,239
|
|
20231116,112200,284801990,5560,5560,5570,5560,31
|
|
20231116,112100,284629580,5590,5580,5590,5570,984
|
|
20231116,112000,279132830,5570,5570,5570,5570,34
|
|
20231116,111900,278943450,5570,5590,5590,5570,743
|
|
20231116,111800,274798670,5590,5580,5590,5580,12
|
|
20231116,111700,274731700,5580,5580,5580,5580,15
|
|
20231116,111600,274648000,5580,5580,5580,5570,20
|
|
20231116,111500,274536570,5570,5570,5570,5570,1818
|
|
20231116,111400,264410310,5570,5570,5570,5570,13
|
|
20231116,111300,264337900,5580,5570,5580,5570,13
|
|
20231116,111200,264265480,5590,5590,5590,5590,1
|
|
20231116,111100,264259890,5560,5590,5590,5560,151
|
|
20231116,111000,263420270,5560,5570,5570,5560,22
|
|
20231116,110900,263297830,5590,5580,5590,5560,478
|
|
20231116,110800,260630750,5580,5560,5580,5560,21
|
|
20231116,110700,260513870,5560,5590,5590,5560,319
|
|
20231116,110600,258737590,5570,5590,5590,5570,30
|
|
20231116,110500,258570450,5580,5570,5590,5570,18
|
|
20231116,110400,258470100,5590,5570,5590,5570,383
|
|
20231116,110300,256336750,5590,5590,5590,5570,76
|
|
20231116,110200,255913390,5570,5570,5590,5570,132
|
|
20231116,110100,255178060,5570,5580,5590,5570,147
|
|
20231116,110000,254359100,5580,5580,5580,5580,353
|
|
20231116,105900,252389360,5580,5590,5590,5580,52
|
|
20231116,105800,252099190,5580,5590,5590,5580,124
|
|
20231116,105700,251406740,5590,5590,5590,5590,6
|
|
20231116,105600,251373200,5590,5620,5620,5590,1957
|
|
20231116,105500,240414040,5600,5600,5630,5600,71
|
|
20231116,105400,240016310,5600,5630,5630,5600,19
|
|
20231116,105300,239909850,5600,5600,5620,5590,699
|
|
20231116,105200,235990430,5590,5590,5590,5580,274
|
|
20231116,105100,234459350,5580,5570,5600,5570,2004
|
|
20231116,105000,223246380,5580,5580,5590,5570,219
|
|
20231116,104900,222024720,5590,5560,5590,5560,75
|
|
20231116,104800,221605620,5570,5580,5590,5570,410
|
|
20231116,104700,219320900,5570,5570,5580,5570,87
|
|
20231116,104600,218836210,5570,5570,5570,5570,36
|
|
20231116,104500,218635690,5580,5570,5580,5550,112
|
|
20231116,104400,218012060,5550,5550,5570,5550,234
|
|
20231116,104300,216713270,5550,5550,5570,5550,492
|
|
20231116,104200,213982650,5550,5570,5570,5550,31
|
|
20231116,104100,213810280,5540,5570,5570,5540,607
|
|
20231116,104000,210447440,5540,5540,5590,5540,158
|
|
20231116,103900,209571320,5590,5550,5590,5540,877
|
|
20231116,103800,204705680,5550,5570,5590,5550,3100
|
|
20231116,103700,187465200,5570,5590,5590,5570,3093
|
|
20231116,103600,170184590,5600,5590,5620,5590,75
|
|
20231116,103500,169765160,5590,5600,5620,5590,27
|
|
20231116,103400,169613740,5590,5590,5590,5590,15
|
|
20231116,103300,169529890,5610,5590,5610,5590,72
|
|
20231116,103200,169127290,5590,5570,5610,5570,241
|
|
20231116,103100,167778200,5590,5580,5600,5570,677
|
|
20231116,103000,164000990,5580,5580,5580,5580,21
|
|
20231116,102900,163883810,5560,5600,5620,5560,2016
|
|
20231116,102800,152625050,5630,5600,5630,5590,188
|
|
20231116,102700,151572650,5640,5620,5640,5600,1532
|
|
20231116,102600,142979480,5620,5640,5640,5610,4150
|
|
20231116,102500,119629920,5660,5650,5670,5640,1508
|
|
20231116,102400,111119360,5650,5650,5670,5650,57
|
|
20231116,102300,110797290,5670,5650,5670,5650,225
|
|
20231116,102200,109526020,5650,5650,5650,5650,37
|
|
20231116,102100,109316970,5650,5670,5670,5640,2524
|
|
20231116,102000,95049680,5670,5680,5680,5670,50
|
|
20231116,101900,94766170,5690,5670,5690,5670,48
|
|
20231116,101800,94493570,5670,5680,5680,5670,3
|
|
20231116,101700,94476550,5670,5660,5680,5650,204
|
|
20231116,101600,93323390,5660,5650,5660,5640,72
|
|
20231116,101500,92916630,5640,5640,5650,5630,527
|
|
20231116,101400,89948650,5630,5650,5650,5630,6
|
|
20231116,101300,89914850,5630,5640,5660,5630,4399
|
|
20231116,101200,65104010,5660,5660,5660,5650,206
|
|
20231116,101100,63938510,5650,5640,5690,5640,44
|
|
20231116,101000,63689700,5650,5670,5700,5650,2259
|
|
20231116,100900,50902790,5710,5680,5710,5670,454
|
|
20231116,100800,48328170,5710,5680,5710,5670,893
|
|
20231116,100700,43256630,5670,5670,5720,5670,8
|
|
20231116,100600,43211220,5720,5720,5720,5720,21
|
|
20231116,100500,43091100,5670,5700,5700,5670,768
|
|
20231116,100400,38715510,5670,5670,5700,5670,31
|
|
20231116,100300,38539710,5670,5670,5700,5670,476
|
|
20231116,100200,35830290,5660,5670,5670,5660,479
|
|
20231116,100100,33114980,5670,5640,5670,5640,647
|
|
20231116,100000,29462450,5630,5650,5700,5630,5115
|