591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,184800,2017784010,7250,7250,7250,7250,4110
|
|
20231107,184700,2017784010,7250,7250,7250,7250,0
|
|
20231107,184600,2017784010,7250,7250,7250,7250,0
|
|
20231107,184500,2017784010,7250,7250,7250,7250,0
|
|
20231107,184400,2017784010,7250,7250,7250,7250,0
|
|
20231107,184300,2017784010,7250,7250,7250,7250,0
|
|
20231107,184200,2017784010,7250,7250,7250,7250,0
|
|
20231107,184100,2017784010,7250,7250,7250,7250,0
|
|
20231107,184000,2017784010,7250,7250,7250,7250,0
|
|
20231107,183900,2017784010,7250,7250,7250,7250,0
|
|
20231107,183800,2017784010,7250,7250,7250,7250,0
|
|
20231107,183700,2017784010,7250,7250,7250,7250,0
|
|
20231107,183600,2017784010,7250,7250,7250,7250,0
|
|
20231107,183500,2017784010,7250,7250,7250,7250,0
|
|
20231107,183400,2017784010,7250,7250,7250,7250,0
|
|
20231107,183300,2017784010,7250,7250,7250,7250,0
|
|
20231107,183200,2017784010,7250,7250,7250,7250,0
|
|
20231107,183100,2017784010,7250,7250,7250,7250,0
|
|
20231107,183000,2017784010,7250,7250,7250,7250,0
|
|
20231107,182900,2017784010,7250,7250,7250,7250,0
|
|
20231107,182800,2017784010,7250,7250,7250,7250,0
|
|
20231107,182700,2017784010,7250,7250,7250,7250,0
|
|
20231107,182600,2017784010,7250,7250,7250,7250,0
|
|
20231107,182500,2017784010,7250,7250,7250,7250,0
|
|
20231107,182400,2017784010,7250,7250,7250,7250,0
|
|
20231107,182300,2017784010,7250,7250,7250,7250,0
|
|
20231107,182200,2017784010,7250,7250,7250,7250,0
|
|
20231107,182100,2017784010,7250,7250,7250,7250,0
|
|
20231107,182000,2017784010,7250,7250,7250,7250,0
|
|
20231107,181900,2017784010,7250,7250,7250,7250,0
|
|
20231107,181800,2017784010,7250,7250,7250,7250,4110
|
|
20231107,181700,2017784010,7250,7250,7250,7250,0
|
|
20231107,181600,2017784010,7250,7250,7250,7250,0
|
|
20231107,181500,2017784010,7250,7250,7250,7250,0
|
|
20231107,181400,2017784010,7250,7250,7250,7250,0
|
|
20231107,181300,2017784010,7250,7250,7250,7250,0
|
|
20231107,181200,2017784010,7250,7250,7250,7250,0
|
|
20231107,181100,2017784010,7250,7250,7250,7250,0
|
|
20231107,181000,2017784010,7250,7250,7250,7250,0
|
|
20231107,180900,2017784010,7250,7250,7250,7250,0
|
|
20231107,180800,2017784010,7250,7250,7250,7250,0
|
|
20231107,180700,2017784010,7250,7250,7250,7250,0
|
|
20231107,180600,2017784010,7250,7250,7250,7250,0
|
|
20231107,180500,2017784010,7250,7250,7250,7250,0
|
|
20231107,180400,2017784010,7250,7250,7250,7250,0
|
|
20231107,180300,2017784010,7250,7250,7250,7250,0
|
|
20231107,180200,2017784010,7250,7250,7250,7250,0
|
|
20231107,180100,2017784010,7250,7250,7250,7250,0
|
|
20231107,180000,2017784010,7250,7250,7250,7250,0
|
|
20231107,175900,2017784010,7250,7250,7250,7250,0
|
|
20231107,175800,2017784010,7250,7250,7250,7250,0
|
|
20231107,175700,2017784010,7250,7250,7250,7250,0
|
|
20231107,175600,2017784010,7250,7250,7250,7250,0
|
|
20231107,175500,2017784010,7250,7250,7250,7250,0
|
|
20231107,175400,2017784010,7250,7250,7250,7250,0
|
|
20231107,175300,2017784010,7250,7250,7250,7250,0
|
|
20231107,175200,2017784010,7250,7250,7250,7250,0
|
|
20231107,175100,2017784010,7250,7250,7250,7250,0
|
|
20231107,175000,2017784010,7250,7250,7250,7250,0
|
|
20231107,174900,2017784010,7250,7250,7250,7250,0
|
|
20231107,174800,2017784010,7250,7250,7250,7250,4110
|
|
20231107,174700,2017784010,7250,7250,7250,7250,0
|
|
20231107,174600,2017784010,7250,7250,7250,7250,0
|
|
20231107,174500,2017784010,7250,7250,7250,7250,0
|
|
20231107,174400,2017784010,7250,7250,7250,7250,0
|
|
20231107,174300,2017784010,7250,7250,7250,7250,0
|
|
20231107,174200,2017784010,7250,7250,7250,7250,0
|
|
20231107,174100,2017784010,7250,7250,7250,7250,0
|
|
20231107,174000,2017784010,7250,7250,7250,7250,0
|
|
20231107,173900,2017784010,7250,7250,7250,7250,0
|
|
20231107,173800,2017784010,7250,7250,7250,7250,0
|
|
20231107,173700,2017784010,7250,7250,7250,7250,0
|
|
20231107,173600,2017784010,7250,7250,7250,7250,0
|
|
20231107,173500,2017784010,7250,7250,7250,7250,0
|
|
20231107,173400,2017784010,7250,7250,7250,7250,0
|
|
20231107,173300,2017784010,7250,7250,7250,7250,0
|
|
20231107,173200,2017784010,7250,7250,7250,7250,0
|
|
20231107,173100,2017784010,7250,7250,7250,7250,0
|
|
20231107,173000,2017784010,7250,7250,7250,7250,0
|
|
20231107,172900,2017784010,7250,7250,7250,7250,0
|
|
20231107,172800,2017784010,7250,7250,7250,7250,0
|
|
20231107,172700,2017784010,7250,7250,7250,7250,0
|
|
20231107,172600,2017784010,7250,7250,7250,7250,0
|
|
20231107,172500,2017784010,7250,7250,7250,7250,0
|
|
20231107,172400,2017784010,7250,7250,7250,7250,0
|
|
20231107,172300,2017784010,7250,7250,7250,7250,0
|
|
20231107,172200,2017784010,7250,7250,7250,7250,0
|
|
20231107,172100,2017784010,7250,7250,7250,7250,0
|
|
20231107,172000,2017784010,7250,7250,7250,7250,0
|
|
20231107,171900,2017784010,7250,7250,7250,7250,0
|
|
20231107,171800,2017784010,7250,7250,7250,7250,4110
|
|
20231107,171700,2017784010,7250,7250,7250,7250,0
|
|
20231107,171600,2017784010,7250,7250,7250,7250,0
|
|
20231107,171500,2017784010,7250,7250,7250,7250,0
|
|
20231107,171400,2017784010,7250,7250,7250,7250,0
|
|
20231107,171300,2017784010,7250,7250,7250,7250,0
|
|
20231107,171200,2017784010,7250,7250,7250,7250,0
|
|
20231107,171100,2017784010,7250,7250,7250,7250,0
|
|
20231107,171000,2017784010,7250,7250,7250,7250,0
|
|
20231107,170900,2017784010,7250,7250,7250,7250,0
|
|
20231107,170800,2017784010,7250,7250,7250,7250,0
|
|
20231107,170700,2017784010,7250,7250,7250,7250,0
|
|
20231107,170600,2017784010,7250,7250,7250,7250,0
|
|
20231107,170500,2017784010,7250,7250,7250,7250,0
|
|
20231107,170400,2017784010,7250,7250,7250,7250,0
|
|
20231107,170300,2017784010,7250,7250,7250,7250,0
|
|
20231107,170200,2017784010,7250,7250,7250,7250,0
|
|
20231107,170100,2017784010,7250,7250,7250,7250,0
|
|
20231107,170000,2017784010,7250,7250,7250,7250,0
|
|
20231107,165900,2017784010,7250,7250,7250,7250,0
|
|
20231107,165800,2017784010,7250,7250,7250,7250,0
|
|
20231107,165700,2017784010,7250,7250,7250,7250,0
|
|
20231107,165600,2017784010,7250,7250,7250,7250,0
|
|
20231107,165500,2017784010,7250,7250,7250,7250,0
|
|
20231107,165400,2017784010,7250,7250,7250,7250,0
|
|
20231107,165300,2017784010,7250,7250,7250,7250,0
|
|
20231107,165200,2017784010,7250,7250,7250,7250,0
|
|
20231107,165100,2017784010,7250,7250,7250,7250,0
|
|
20231107,165000,2017784010,7250,7250,7250,7250,0
|
|
20231107,164900,2017784010,7250,7250,7250,7250,0
|
|
20231107,164800,2017784010,7250,7250,7250,7250,4110
|
|
20231107,164700,2017784010,7250,7250,7250,7250,0
|
|
20231107,164600,2017784010,7250,7250,7250,7250,0
|
|
20231107,164500,2017784010,7250,7250,7250,7250,0
|
|
20231107,164400,2017784010,7250,7250,7250,7250,0
|
|
20231107,164300,2017784010,7250,7250,7250,7250,0
|
|
20231107,164200,2017784010,7250,7250,7250,7250,0
|
|
20231107,164100,2017784010,7250,7250,7250,7250,0
|
|
20231107,164000,2017784010,7250,7250,7250,7250,0
|
|
20231107,163900,2017784010,7250,7250,7250,7250,0
|
|
20231107,163800,2017784010,7250,7250,7250,7250,0
|
|
20231107,163700,2017784010,7250,7250,7250,7250,0
|
|
20231107,163600,2017784010,7250,7250,7250,7250,0
|
|
20231107,163500,2017784010,7250,7250,7250,7250,0
|
|
20231107,163400,2017784010,7250,7250,7250,7250,0
|
|
20231107,163300,2017784010,7250,7250,7250,7250,0
|
|
20231107,163200,2017784010,7250,7250,7250,7250,0
|
|
20231107,163100,2017784010,7250,7250,7250,7250,0
|
|
20231107,163000,2017784010,7250,7250,7250,7250,0
|
|
20231107,162900,2017784010,7250,7250,7250,7250,0
|
|
20231107,162800,2017784010,7250,7250,7250,7250,0
|
|
20231107,162700,2017784010,7250,7250,7250,7250,0
|
|
20231107,162600,2017784010,7250,7250,7250,7250,0
|
|
20231107,162500,2017784010,7250,7250,7250,7250,0
|
|
20231107,162400,2017784010,7250,7250,7250,7250,0
|
|
20231107,162300,2017784010,7250,7250,7250,7250,0
|
|
20231107,162200,2017784010,7250,7250,7250,7250,0
|
|
20231107,162100,2017784010,7250,7250,7250,7250,0
|
|
20231107,162000,2017784010,7250,7250,7250,7250,0
|
|
20231107,161900,2017784010,7250,7250,7250,7250,0
|
|
20231107,161800,2017784010,7250,7250,7250,7250,4110
|
|
20231107,161700,2017784010,7250,7250,7250,7250,0
|
|
20231107,161600,2017784010,7250,7250,7250,7250,0
|
|
20231107,161500,2017784010,7250,7250,7250,7250,0
|
|
20231107,161400,2017784010,7250,7250,7250,7250,0
|
|
20231107,161300,2017784010,7250,7250,7250,7250,0
|
|
20231107,161200,2017784010,7250,7250,7250,7250,0
|
|
20231107,161100,2017784010,7250,7250,7250,7250,0
|
|
20231107,161000,2017784010,7250,7250,7250,7250,0
|
|
20231107,160900,2017784010,7250,7250,7250,7250,0
|
|
20231107,160800,2017784010,7250,7250,7250,7250,0
|
|
20231107,160700,2017784010,7250,7250,7250,7250,0
|
|
20231107,160600,2017784010,7250,7250,7250,7250,0
|
|
20231107,160500,2017784010,7250,7250,7250,7250,0
|
|
20231107,160400,2017784010,7250,7250,7250,7250,0
|
|
20231107,160300,2017784010,7250,7250,7250,7250,0
|
|
20231107,160200,2017784010,7250,7250,7250,7250,0
|
|
20231107,160100,2017784010,7250,7250,7250,7250,0
|
|
20231107,160000,2017784010,7250,7250,7250,7250,0
|
|
20231107,155900,2017784010,7250,7250,7250,7250,0
|
|
20231107,155800,2017784010,7250,7250,7250,7250,0
|
|
20231107,155700,2017784010,7250,7250,7250,7250,0
|
|
20231107,155600,2017784010,7250,7250,7250,7250,0
|
|
20231107,155500,2017784010,7250,7250,7250,7250,0
|
|
20231107,155400,2017784010,7250,7250,7250,7250,0
|
|
20231107,155300,2017784010,7250,7250,7250,7250,0
|
|
20231107,155200,2017784010,7250,7250,7250,7250,0
|
|
20231107,155100,2017784010,7250,7250,7250,7250,0
|
|
20231107,155000,2017784010,7250,7250,7250,7250,0
|
|
20231107,154900,2017784010,7250,7250,7250,7250,0
|
|
20231107,154800,2017784010,7250,7250,7250,7250,4110
|
|
20231107,154700,2017784010,7250,7250,7250,7250,0
|
|
20231107,154600,2017784010,7250,7250,7250,7250,0
|
|
20231107,154500,2017784010,7250,7250,7250,7250,0
|
|
20231107,154400,2017784010,7250,7250,7250,7250,0
|
|
20231107,154300,2017784010,7250,7250,7250,7250,0
|
|
20231107,154200,2017784010,7250,7250,7250,7250,0
|
|
20231107,154100,2017784010,7250,7250,7250,7250,0
|
|
20231107,154000,2017784010,7250,7250,7250,7250,0
|
|
20231107,153900,2017784010,7250,7250,7250,7250,0
|
|
20231107,153800,2017784010,7250,7250,7250,7250,0
|
|
20231107,153700,2017784010,7250,7250,7250,7250,0
|
|
20231107,153600,2017784010,7250,7250,7250,7250,0
|
|
20231107,153500,2017784010,7250,7250,7250,7250,0
|
|
20231107,153400,2017784010,7250,7250,7250,7250,0
|
|
20231107,153300,2017784010,7250,7250,7250,7250,0
|
|
20231107,153200,2017784010,7250,7250,7250,7250,0
|
|
20231107,153100,2017784010,7250,7250,7250,7250,0
|
|
20231107,153000,2017784010,7250,7250,7250,7250,4110
|
|
20231107,152900,1987986510,7290,7290,7290,7290,0
|
|
20231107,152800,1987986510,7290,7290,7290,7290,0
|
|
20231107,152700,1987986510,7290,7290,7290,7290,0
|
|
20231107,152600,1987986510,7290,7290,7290,7290,0
|
|
20231107,152500,1987986510,7290,7290,7290,7290,0
|
|
20231107,152400,1987986510,7290,7290,7290,7290,0
|
|
20231107,152300,1987986510,7290,7290,7290,7290,0
|
|
20231107,152200,1987986510,7290,7290,7290,7290,0
|
|
20231107,152100,1987986510,7290,7290,7290,7290,0
|
|
20231107,152000,1987986510,7290,7290,7290,7290,0
|
|
20231107,151900,1987986510,7290,7300,7300,7290,763
|
|
20231107,151800,1982421500,7310,7320,7320,7300,583
|
|
20231107,151700,1978159780,7330,7330,7330,7330,0
|
|
20231107,151600,1978159780,7330,7330,7330,7330,0
|
|
20231107,151500,1978159780,7330,7330,7330,7330,25
|
|
20231107,151400,1977976530,7330,7340,7340,7330,791
|
|
20231107,151300,1972171760,7340,7330,7340,7330,948
|
|
20231107,151200,1965213520,7330,7320,7340,7310,790
|
|
20231107,151100,1959422380,7320,7310,7320,7310,201
|
|
20231107,151000,1957951490,7320,7320,7320,7320,1
|
|
20231107,150900,1957944170,7340,7320,7340,7320,750
|
|
20231107,150800,1952447800,7310,7300,7310,7300,362
|
|
20231107,150700,1949802730,7310,7310,7310,7310,259
|
|
20231107,150600,1947909440,7340,7340,7340,7340,0
|
|
20231107,150500,1947909440,7340,7310,7340,7310,896
|
|
20231107,150400,1941353970,7300,7300,7300,7300,10
|
|
20231107,150300,1941280970,7320,7330,7330,7320,987
|
|
20231107,150200,1934055770,7330,7330,7330,7320,585
|
|
20231107,150100,1929770520,7330,7310,7330,7310,1021
|
|
20231107,150000,1922291910,7320,7290,7320,7290,877
|
|
20231107,145900,1915892120,7290,7290,7290,7290,0
|
|
20231107,145800,1915892120,7290,7310,7310,7290,511
|
|
20231107,145700,1912162820,7330,7320,7330,7320,1059
|
|
20231107,145600,1904410340,7320,7310,7320,7310,127
|
|
20231107,145500,1903481880,7290,7290,7290,7290,461
|
|
20231107,145400,1900121190,7290,7290,7290,7280,450
|
|
20231107,145300,1896841660,7290,7300,7300,7290,648
|
|
20231107,145200,1892114590,7300,7290,7300,7290,156
|
|
20231107,145100,1890975890,7300,7290,7310,7290,413
|
|
20231107,145000,1887961660,7300,7300,7310,7300,188
|
|
20231107,144900,1886589180,7300,7260,7300,7260,1642
|
|
20231107,144800,1874631150,7230,7240,7240,7230,537
|
|
20231107,144700,1870745930,7240,7240,7240,7240,211
|
|
20231107,144600,1869218290,7240,7250,7250,7240,700
|
|
20231107,144500,1864145620,7270,7270,7270,7270,0
|
|
20231107,144400,1864145620,7270,7270,7270,7270,0
|
|
20231107,144300,1864145620,7270,7270,7270,7270,338
|
|
20231107,144200,1861688360,7270,7270,7270,7260,162
|
|
20231107,144100,1860510640,7270,7270,7270,7270,124
|
|
20231107,144000,1859609160,7260,7270,7270,7260,266
|
|
20231107,143900,1857676310,7290,7290,7300,7290,23
|
|
20231107,143800,1857508630,7290,7280,7290,7280,928
|
|
20231107,143700,1850751300,7270,7270,7270,7250,888
|
|
20231107,143600,1844299810,7270,7270,7270,7270,2
|
|
20231107,143500,1844285270,7250,7250,7250,7250,3
|
|
20231107,143400,1844263520,7250,7250,7250,7250,0
|
|
20231107,143300,1844263520,7250,7240,7250,7240,1034
|
|
20231107,143200,1836777350,7230,7240,7240,7230,125
|
|
20231107,143100,1835872400,7240,7230,7240,7230,155
|
|
20231107,143000,1834750700,7230,7240,7240,7230,119
|
|
20231107,142900,1833889290,7240,7230,7240,7230,48
|
|
20231107,142800,1833542150,7220,7220,7220,7220,271
|
|
20231107,142700,1831585530,7230,7220,7230,7210,1154
|
|
20231107,142600,1823256190,7210,7210,7210,7210,0
|
|
20231107,142500,1823256190,7210,7210,7210,7210,40
|
|
20231107,142400,1822967790,7220,7220,7220,7210,1636
|
|
20231107,142300,1811155880,7240,7240,7240,7240,0
|
|
20231107,142200,1811155880,7240,7230,7240,7230,860
|
|
20231107,142100,1804937230,7250,7250,7250,7250,15
|
|
20231107,142000,1804828480,7230,7230,7240,7220,815
|
|
20231107,141900,1798938890,7230,7250,7250,7230,746
|
|
20231107,141800,1793541450,7240,7240,7240,7240,0
|
|
20231107,141700,1793541450,7240,7240,7240,7240,50
|
|
20231107,141600,1793179450,7230,7230,7230,7230,1005
|
|
20231107,141500,1785913300,7240,7260,7260,7240,334
|
|
20231107,141400,1783494470,7260,7260,7260,7260,180
|
|
20231107,141300,1782187670,7260,7260,7260,7260,2
|
|
20231107,141200,1782173150,7240,7240,7240,7240,21
|
|
20231107,141100,1782021110,7240,7220,7240,7220,920
|
|
20231107,141000,1775372510,7220,7220,7220,7220,400
|
|
20231107,140900,1772484510,7230,7230,7230,7230,28
|
|
20231107,140800,1772282070,7230,7230,7230,7230,272
|
|
20231107,140700,1770315510,7230,7230,7230,7230,649
|
|
20231107,140600,1765623240,7230,7230,7240,7220,4356
|
|
20231107,140500,1734169490,7240,7230,7240,7230,30
|
|
20231107,140400,1733952390,7240,7240,7240,7230,1713
|
|
20231107,140300,1721562820,7240,7240,7240,7240,482
|
|
20231107,140200,1718073140,7250,7250,7250,7240,10
|
|
20231107,140100,1718000690,7250,7250,7250,7240,514
|
|
20231107,140000,1714275200,7240,7250,7250,7240,799
|
|
20231107,135900,1708483760,7260,7250,7260,7240,3066
|
|
20231107,135800,1686254060,7260,7260,7260,7260,4
|
|
20231107,135700,1686225020,7260,7270,7270,7260,39
|
|
20231107,135600,1685941860,7260,7260,7260,7260,265
|
|
20231107,135500,1684017960,7260,7260,7260,7260,9
|
|
20231107,135400,1683952620,7260,7260,7260,7260,367
|
|
20231107,135300,1681288200,7280,7280,7280,7280,0
|
|
20231107,135200,1681288200,7280,7280,7280,7280,0
|
|
20231107,135100,1681288200,7280,7280,7280,7280,1
|
|
20231107,135000,1681280920,7240,7250,7250,7240,1368
|
|
20231107,134900,1671376360,7250,7250,7270,7250,906
|
|
20231107,134800,1664807250,7250,7270,7270,7250,264
|
|
20231107,134700,1662890010,7270,7260,7270,7260,1186
|
|
20231107,134600,1654279560,7260,7260,7260,7260,187
|
|
20231107,134500,1652921940,7260,7260,7260,7250,1129
|
|
20231107,134400,1644726740,7270,7250,7280,7250,3002
|
|
20231107,134300,1622889250,7240,7240,7240,7240,0
|
|
20231107,134200,1622889250,7240,7240,7240,7240,100
|
|
20231107,134100,1622165250,7250,7250,7250,7250,98
|
|
20231107,134000,1621454750,7240,7240,7240,7240,855
|
|
20231107,133900,1615264550,7230,7230,7230,7230,1279
|
|
20231107,133800,1606017380,7230,7240,7240,7230,1004
|
|
20231107,133700,1598755110,7240,7240,7240,7240,266
|
|
20231107,133600,1596829270,7240,7240,7240,7230,1203
|
|
20231107,133500,1588123090,7240,7240,7240,7240,85
|
|
20231107,133400,1587507690,7240,7240,7240,7230,2024
|
|
20231107,133300,1572860650,7240,7240,7240,7240,16
|
|
20231107,133200,1572744810,7240,7240,7240,7240,160
|
|
20231107,133100,1571586410,7250,7250,7250,7240,318
|
|
20231107,133000,1569283570,7240,7240,7240,7240,100
|
|
20231107,132900,1568559570,7240,7240,7240,7240,32
|
|
20231107,132800,1568327890,7240,7240,7240,7240,1008
|
|
20231107,132700,1561029970,7250,7250,7250,7250,55
|
|
20231107,132600,1560631220,7250,7250,7250,7240,115
|
|
20231107,132500,1559798320,7240,7250,7250,7240,1110
|
|
20231107,132400,1551753480,7250,7250,7250,7250,376
|
|
20231107,132300,1549027480,7260,7260,7260,7260,5
|
|
20231107,132200,1548991180,7260,7260,7260,7260,1
|
|
20231107,132100,1548983920,7260,7260,7270,7260,704
|
|
20231107,132000,1543871380,7260,7260,7260,7260,210
|
|
20231107,131900,1542346780,7260,7260,7260,7260,0
|
|
20231107,131800,1542346780,7260,7260,7260,7260,15
|
|
20231107,131700,1542237880,7260,7280,7280,7260,342
|
|
20231107,131600,1539753840,7250,7250,7250,7250,0
|
|
20231107,131500,1539753840,7250,7250,7250,7240,536
|
|
20231107,131400,1535869440,7250,7250,7250,7250,295
|
|
20231107,131300,1533730690,7250,7250,7250,7250,674
|
|
20231107,131200,1528844190,7260,7260,7260,7260,4
|
|
20231107,131100,1528815150,7250,7250,7250,7250,102
|
|
20231107,131000,1528075650,7250,7270,7280,7250,871
|
|
20231107,130900,1521746870,7260,7260,7260,7260,700
|
|
20231107,130800,1516664870,7270,7260,7270,7260,337
|
|
20231107,130700,1514218050,7260,7260,7260,7260,19
|
|
20231107,130600,1514080110,7260,7260,7260,7260,35
|
|
20231107,130500,1513826010,7250,7260,7260,7250,243
|
|
20231107,130400,1512063430,7260,7260,7260,7260,1285
|
|
20231107,130300,1502734330,7260,7260,7260,7260,3
|
|
20231107,130200,1502712550,7250,7250,7250,7250,1
|
|
20231107,130100,1502705300,7250,7250,7250,7240,1750
|
|
20231107,130000,1490034620,7250,7250,7250,7240,303
|
|
20231107,125900,1487840530,7240,7250,7250,7240,1523
|
|
20231107,125800,1476809800,7250,7260,7260,7250,1075
|
|
20231107,125700,1469016000,7260,7260,7260,7260,85
|
|
20231107,125600,1468398900,7260,7250,7260,7250,210
|
|
20231107,125500,1466874400,7250,7250,7250,7250,0
|
|
20231107,125400,1466874400,7250,7250,7250,7250,172
|
|
20231107,125300,1465627400,7250,7250,7250,7250,190
|
|
20231107,125200,1464249900,7250,7250,7250,7250,0
|
|
20231107,125100,1464249900,7250,7250,7250,7250,500
|
|
20231107,125000,1460624900,7250,7260,7260,7250,1006
|
|
20231107,124900,1453326340,7260,7270,7270,7260,2113
|
|
20231107,124800,1437982590,7280,7270,7280,7270,711
|
|
20231107,124700,1432813020,7270,7270,7270,7270,20
|
|
20231107,124600,1432667620,7270,7270,7270,7270,1
|
|
20231107,124500,1432660350,7270,7270,7270,7270,174
|
|
20231107,124400,1431395370,7270,7270,7270,7270,1
|
|
20231107,124300,1431388100,7260,7260,7270,7260,741
|
|
20231107,124200,1426008430,7260,7260,7260,7260,101
|
|
20231107,124100,1425275170,7250,7250,7250,7250,1
|
|
20231107,124000,1425267920,7250,7270,7270,7250,4127
|
|
20231107,123900,1395306330,7270,7260,7270,7260,361
|
|
20231107,123800,1392682630,7270,7270,7270,7270,20
|
|
20231107,123700,1392537230,7270,7270,7270,7270,45
|
|
20231107,123600,1392210080,7270,7270,7270,7270,56
|
|
20231107,123500,1391802960,7270,7270,7270,7260,395
|
|
20231107,123400,1388931840,7280,7280,7280,7280,0
|
|
20231107,123300,1388931840,7280,7280,7280,7280,11
|
|
20231107,123200,1388851760,7270,7270,7270,7270,70
|
|
20231107,123100,1388342860,7280,7280,7280,7280,1
|
|
20231107,123000,1388335580,7270,7270,7270,7270,53
|
|
20231107,122900,1387950270,7280,7270,7280,7270,1254
|
|
20231107,122800,1378832830,7270,7280,7280,7270,220
|
|
20231107,122700,1377233210,7280,7280,7280,7280,1
|
|
20231107,122600,1377225930,7270,7270,7270,7270,243
|
|
20231107,122500,1375459320,7270,7280,7300,7270,563
|
|
20231107,122400,1371364630,7270,7270,7270,7270,1518
|
|
20231107,122300,1360328770,7270,7260,7270,7260,69
|
|
20231107,122200,1359827620,7270,7260,7290,7260,1880
|
|
20231107,122100,1346169020,7260,7260,7260,7260,70
|
|
20231107,122000,1345660820,7260,7260,7260,7260,43
|
|
20231107,121900,1345348640,7260,7250,7260,7250,14
|
|
20231107,121800,1345247040,7260,7260,7260,7240,423
|
|
20231107,121700,1342183060,7240,7250,7260,7240,409
|
|
20231107,121600,1339220760,7250,7250,7260,7250,68
|
|
20231107,121500,1338727740,7250,7240,7250,7240,705
|
|
20231107,121400,1333623530,7260,7250,7260,7250,259
|
|
20231107,121300,1331744800,7250,7250,7250,7250,820
|
|
20231107,121200,1325799800,7250,7250,7250,7250,436
|
|
20231107,121100,1322638800,7250,7280,7280,7250,4378
|
|
20231107,121000,1290866210,7280,7280,7280,7280,135
|
|
20231107,120900,1289883410,7280,7280,7280,7280,200
|
|
20231107,120800,1288427410,7280,7280,7300,7270,2209
|
|
20231107,120700,1272349640,7280,7290,7300,7280,1879
|
|
20231107,120600,1258649770,7290,7290,7290,7290,450
|
|
20231107,120500,1255369270,7280,7290,7300,7280,2293
|
|
20231107,120400,1238659560,7290,7290,7290,7290,375
|
|
20231107,120300,1235925810,7280,7290,7290,7280,544
|
|
20231107,120200,1231960130,7290,7290,7290,7290,428
|
|
20231107,120100,1228840010,7290,7320,7320,7290,450
|
|
20231107,120000,1225559180,7310,7310,7310,7290,1957
|
|
20231107,115900,1211270920,7310,7310,7310,7310,137
|
|
20231107,115800,1210269450,7300,7300,7300,7300,2
|
|
20231107,115700,1210254850,7300,7290,7310,7290,837
|
|
20231107,115600,1204146070,7300,7290,7300,7290,134
|
|
20231107,115500,1203168870,7290,7300,7300,7290,700
|
|
20231107,115400,1198059030,7300,7290,7300,7290,635
|
|
20231107,115300,1193426190,7300,7300,7300,7300,100
|
|
20231107,115200,1192696190,7300,7300,7300,7300,1
|
|
20231107,115100,1192688890,7290,7290,7290,7290,1150
|
|
20231107,115000,1184305390,7300,7290,7300,7290,70
|
|
20231107,114900,1183794890,7300,7290,7300,7290,278
|
|
20231107,114800,1181768220,7300,7300,7300,7300,511
|
|
20231107,114700,1178037920,7300,7300,7300,7290,373
|
|
20231107,114600,1175317680,7300,7300,7310,7300,133
|
|
20231107,114500,1174346690,7310,7310,7310,7310,266
|
|
20231107,114400,1172402230,7310,7310,7310,7310,301
|
|
20231107,114300,1170201920,7310,7320,7320,7310,71
|
|
20231107,114200,1169682880,7310,7300,7310,7300,1941
|
|
20231107,114100,1155513480,7290,7300,7300,7290,306
|
|
20231107,114000,1153282340,7290,7290,7290,7290,1
|
|
20231107,113900,1153275050,7290,7290,7290,7290,120
|
|
20231107,113800,1152400250,7290,7310,7310,7290,1870
|
|
20231107,113700,1138753390,7310,7310,7310,7310,0
|
|
20231107,113600,1138753390,7310,7310,7310,7310,35
|
|
20231107,113500,1138497540,7310,7310,7310,7310,1
|
|
20231107,113400,1138490230,7310,7310,7310,7310,0
|
|
20231107,113300,1138490230,7310,7310,7310,7310,0
|
|
20231107,113200,1138490230,7310,7310,7310,7310,16
|
|
20231107,113100,1138373270,7300,7300,7300,7300,0
|
|
20231107,113000,1138373270,7300,7300,7300,7300,306
|
|
20231107,112900,1136139470,7310,7310,7320,7300,889
|
|
20231107,112800,1129643520,7310,7310,7310,7300,783
|
|
20231107,112700,1123922450,7300,7300,7300,7300,68
|
|
20231107,112600,1123426050,7310,7310,7310,7300,282
|
|
20231107,112500,1121367290,7300,7310,7310,7300,355
|
|
20231107,112400,1118772640,7310,7310,7310,7310,162
|
|
20231107,112300,1117588420,7310,7310,7310,7310,163
|
|
20231107,112200,1116396890,7310,7300,7310,7300,95
|
|
20231107,112100,1115702890,7310,7310,7310,7310,1654
|
|
20231107,112000,1103612150,7320,7320,7320,7320,0
|
|
20231107,111900,1103612150,7320,7320,7320,7320,928
|
|
20231107,111800,1096819190,7320,7320,7320,7320,645
|
|
20231107,111700,1092097790,7320,7320,7320,7310,421
|
|
20231107,111600,1089020070,7320,7330,7330,7320,285
|
|
20231107,111500,1086933150,7350,7330,7350,7330,27
|
|
20231107,111400,1086735200,7320,7320,7330,7320,1153
|
|
20231107,111300,1078293640,7330,7320,7350,7320,963
|
|
20231107,111200,1071240790,7320,7320,7320,7300,1757
|
|
20231107,111100,1058394140,7310,7340,7340,7310,9934
|
|
20231107,111000,985584900,7350,7350,7350,7350,200
|
|
20231107,110900,984114900,7360,7360,7360,7360,20
|
|
20231107,110800,983967700,7360,7360,7360,7360,82
|
|
20231107,110700,983364180,7360,7350,7360,7340,771
|
|
20231107,110600,977702180,7340,7350,7350,7340,671
|
|
20231107,110500,972771160,7360,7350,7360,7350,377
|
|
20231107,110400,970000190,7350,7350,7350,7350,9
|
|
20231107,110300,969934040,7350,7350,7350,7350,103
|
|
20231107,110200,969176990,7350,7350,7350,7340,357
|
|
20231107,110100,966555040,7350,7360,7360,7350,697
|
|
20231107,110000,961431640,7360,7360,7360,7360,0
|
|
20231107,105900,961431640,7360,7360,7360,7360,123
|
|
20231107,105800,960526360,7360,7350,7360,7350,1567
|
|
20231107,105700,949008810,7340,7350,7350,7340,707
|
|
20231107,105600,943819360,7350,7350,7350,7350,128
|
|
20231107,105500,942878560,7340,7350,7350,7340,1809
|
|
20231107,105400,929597830,7360,7360,7360,7350,265
|
|
20231107,105300,927649520,7350,7350,7350,7350,188
|
|
20231107,105200,926267720,7370,7370,7370,7370,1
|
|
20231107,105100,926260350,7370,7370,7370,7370,41
|
|
20231107,105000,925958180,7360,7370,7370,7360,1245
|
|
20231107,104900,916788360,7370,7370,7370,7370,13
|
|
20231107,104800,916692550,7370,7370,7370,7370,80
|
|
20231107,104700,916102950,7370,7370,7370,7370,411
|
|
20231107,104600,913073880,7370,7370,7370,7370,0
|
|
20231107,104500,913073880,7370,7370,7370,7370,100
|
|
20231107,104400,912336880,7360,7360,7360,7360,144
|
|
20231107,104300,911277040,7370,7370,7370,7370,247
|
|
20231107,104200,909456650,7370,7370,7370,7370,1486
|
|
20231107,104100,898504830,7370,7370,7370,7370,298
|
|
20231107,104000,896308570,7360,7360,7360,7360,270
|
|
20231107,103900,894321370,7350,7360,7360,7340,1316
|
|
20231107,103800,884647010,7360,7360,7370,7360,572
|
|
20231107,103700,880434390,7360,7340,7360,7340,1220
|
|
20231107,103600,871479530,7330,7340,7350,7330,1605
|
|
20231107,103500,859690380,7370,7380,7380,7340,10549
|
|
20231107,103400,782038260,7390,7390,7390,7390,100
|
|
20231107,103300,781299260,7390,7390,7390,7390,30
|
|
20231107,103200,781077560,7380,7380,7380,7380,25
|
|
20231107,103100,780893060,7380,7380,7380,7380,0
|
|
20231107,103000,780893060,7380,7380,7380,7380,305
|
|
20231107,102900,778642160,7390,7390,7390,7380,369
|
|
20231107,102800,775915260,7390,7400,7410,7390,1690
|
|
20231107,102700,763411840,7400,7390,7400,7390,1442
|
|
20231107,102600,752755430,7390,7390,7390,7390,51
|
|
20231107,102500,752378540,7390,7390,7390,7390,170
|
|
20231107,102400,751122240,7390,7380,7390,7380,56
|
|
20231107,102300,750708820,7400,7400,7400,7400,0
|
|
20231107,102200,750708820,7400,7390,7400,7390,180
|
|
20231107,102100,749378520,7400,7380,7400,7380,1604
|
|
20231107,102000,737528080,7380,7390,7390,7380,56
|
|
20231107,101900,737114680,7390,7390,7390,7390,246
|
|
20231107,101800,735296740,7390,7390,7390,7390,0
|
|
20231107,101700,735296740,7390,7390,7390,7390,5
|
|
20231107,101600,735259790,7400,7390,7400,7390,721
|
|
20231107,101500,729931590,7390,7380,7390,7380,276
|
|
20231107,101400,727894620,7390,7390,7390,7380,1166
|
|
20231107,101300,719280540,7400,7390,7400,7390,108
|
|
20231107,101200,718482410,7400,7400,7400,7400,79
|
|
20231107,101100,717897810,7400,7390,7400,7390,521
|
|
20231107,101000,714047610,7390,7390,7390,7390,1408
|
|
20231107,100900,703642490,7390,7400,7400,7390,113
|
|
20231107,100800,702806420,7400,7400,7400,7400,829
|
|
20231107,100700,696671820,7410,7410,7410,7410,472
|
|
20231107,100600,693174300,7410,7410,7410,7410,0
|
|
20231107,100500,693174300,7410,7410,7410,7410,10
|
|
20231107,100400,693100200,7420,7420,7420,7420,184
|
|
20231107,100300,691734920,7450,7430,7450,7430,358
|
|
20231107,100200,689071660,7430,7430,7430,7430,238
|
|
20231107,100100,687303320,7430,7410,7430,7410,1317
|
|
20231107,100000,677542180,7410,7410,7410,7410,12
|
|
20231107,095900,677453260,7430,7430,7430,7430,111
|
|
20231107,095800,676628530,7440,7440,7440,7420,451
|
|
20231107,095700,673281970,7440,7430,7440,7430,242
|
|
20231107,095600,671483900,7430,7440,7440,7430,283
|
|
20231107,095500,669379950,7450,7450,7450,7450,1149
|
|
20231107,095400,660819900,7440,7410,7440,7410,1132
|
|
20231107,095300,652419360,7410,7410,7410,7410,68
|
|
20231107,095200,651915480,7410,7420,7420,7410,167
|
|
20231107,095100,650676410,7410,7410,7410,7410,216
|
|
20231107,095000,649075850,7410,7400,7430,7400,645
|
|
20231107,094900,644295690,7400,7400,7400,7390,2003
|
|
20231107,094800,629478000,7410,7420,7420,7400,755
|
|
20231107,094700,623884420,7450,7400,7450,7400,552
|
|
20231107,094600,619779160,7410,7410,7410,7410,567
|
|
20231107,094500,615577690,7410,7400,7430,7400,2173
|
|
20231107,094400,599475490,7400,7390,7400,7390,1156
|
|
20231107,094300,590927140,7390,7400,7400,7390,1132
|
|
20231107,094200,582560110,7400,7390,7400,7390,442
|
|
20231107,094100,579289510,7390,7380,7390,7380,1124
|
|
20231107,094000,570994090,7390,7390,7390,7370,1908
|
|
20231107,093900,556911110,7390,7390,7400,7390,247
|
|
20231107,093800,555085100,7400,7400,7410,7390,1646
|
|
20231107,093700,542909160,7400,7410,7410,7400,1616
|
|
20231107,093600,530944110,7410,7410,7410,7410,30
|
|
20231107,093500,530721810,7410,7410,7410,7400,799
|
|
20231107,093400,524802820,7410,7440,7440,7410,1371
|
|
20231107,093300,514631890,7440,7440,7460,7440,471
|
|
20231107,093200,511124540,7440,7420,7440,7420,590
|
|
20231107,093100,506740540,7420,7420,7420,7410,112
|
|
20231107,093000,505909570,7420,7440,7440,7420,553
|
|
20231107,092900,501803090,7450,7420,7450,7420,763
|
|
20231107,092800,496130960,7440,7450,7450,7400,1202
|
|
20231107,092700,487200500,7470,7460,7480,7460,2647
|
|
20231107,092600,467439820,7460,7460,7460,7440,1596
|
|
20231107,092500,455550010,7460,7440,7470,7430,1795
|
|
20231107,092400,442201840,7440,7450,7460,7440,2952
|
|
20231107,092300,420206020,7450,7400,7450,7400,3238
|
|
20231107,092200,396172120,7410,7400,7410,7390,376
|
|
20231107,092100,393390260,7400,7420,7420,7400,1437
|
|
20231107,092000,382756400,7400,7400,7430,7400,1651
|
|
20231107,091900,370537040,7400,7370,7400,7350,4966
|
|
20231107,091800,333998930,7370,7410,7420,7370,4429
|
|
20231107,091700,301292020,7430,7380,7430,7380,1152
|
|
20231107,091600,292759570,7370,7360,7370,7360,756
|
|
20231107,091500,287188120,7370,7370,7380,7360,620
|
|
20231107,091400,282621910,7370,7390,7390,7360,3570
|
|
20231107,091300,256336490,7390,7380,7420,7370,1700
|
|
20231107,091200,243774890,7390,7400,7400,7380,465
|
|
20231107,091100,240338200,7400,7420,7420,7390,758
|
|
20231107,091000,234730890,7420,7400,7430,7390,753
|
|
20231107,090900,229151920,7400,7400,7400,7370,2060
|
|
20231107,090800,213942710,7360,7410,7420,7360,2730
|
|
20231107,090700,193760380,7440,7410,7440,7360,2031
|
|
20231107,090600,178719630,7380,7410,7410,7360,406
|
|
20231107,090500,175728070,7420,7390,7420,7380,836
|
|
20231107,090400,169557350,7440,7330,7440,7330,3264
|
|
20231107,090300,145504930,7330,7430,7440,7330,6578
|
|
20231107,090200,96901070,7430,7470,7470,7430,3446
|
|
20231107,090100,71229330,7480,7470,7500,7460,4705
|
|
20231107,090000,36099620,7470,7490,7500,7470,4820
|