667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,200400,2166759400,6720,6720,6720,6720,1889
|
|
20231115,200300,2166759400,6720,6720,6720,6720,0
|
|
20231115,200200,2166759400,6720,6720,6720,6720,0
|
|
20231115,200100,2166759400,6720,6720,6720,6720,0
|
|
20231115,200000,2166759400,6720,6720,6720,6720,0
|
|
20231115,195900,2166759400,6720,6720,6720,6720,0
|
|
20231115,195800,2166759400,6720,6720,6720,6720,0
|
|
20231115,195700,2166759400,6720,6720,6720,6720,0
|
|
20231115,195600,2166759400,6720,6720,6720,6720,0
|
|
20231115,195500,2166759400,6720,6720,6720,6720,0
|
|
20231115,195400,2166759400,6720,6720,6720,6720,0
|
|
20231115,195300,2166759400,6720,6720,6720,6720,0
|
|
20231115,195200,2166759400,6720,6720,6720,6720,0
|
|
20231115,195100,2166759400,6720,6720,6720,6720,0
|
|
20231115,195000,2166759400,6720,6720,6720,6720,0
|
|
20231115,194900,2166759400,6720,6720,6720,6720,0
|
|
20231115,194800,2166759400,6720,6720,6720,6720,0
|
|
20231115,194700,2166759400,6720,6720,6720,6720,0
|
|
20231115,194600,2166759400,6720,6720,6720,6720,0
|
|
20231115,194500,2166759400,6720,6720,6720,6720,0
|
|
20231115,194400,2166759400,6720,6720,6720,6720,0
|
|
20231115,194300,2166759400,6720,6720,6720,6720,0
|
|
20231115,194200,2166759400,6720,6720,6720,6720,0
|
|
20231115,194100,2166759400,6720,6720,6720,6720,0
|
|
20231115,194000,2166759400,6720,6720,6720,6720,0
|
|
20231115,193900,2166759400,6720,6720,6720,6720,0
|
|
20231115,193800,2166759400,6720,6720,6720,6720,0
|
|
20231115,193700,2166759400,6720,6720,6720,6720,0
|
|
20231115,193600,2166759400,6720,6720,6720,6720,0
|
|
20231115,193500,2166759400,6720,6720,6720,6720,0
|
|
20231115,193400,2166759400,6720,6720,6720,6720,1889
|
|
20231115,193300,2166759400,6720,6720,6720,6720,0
|
|
20231115,193200,2166759400,6720,6720,6720,6720,0
|
|
20231115,193100,2166759400,6720,6720,6720,6720,0
|
|
20231115,193000,2166759400,6720,6720,6720,6720,0
|
|
20231115,192900,2166759400,6720,6720,6720,6720,0
|
|
20231115,192800,2166759400,6720,6720,6720,6720,0
|
|
20231115,192700,2166759400,6720,6720,6720,6720,0
|
|
20231115,192600,2166759400,6720,6720,6720,6720,0
|
|
20231115,192500,2166759400,6720,6720,6720,6720,0
|
|
20231115,192400,2166759400,6720,6720,6720,6720,0
|
|
20231115,192300,2166759400,6720,6720,6720,6720,0
|
|
20231115,192200,2166759400,6720,6720,6720,6720,0
|
|
20231115,192100,2166759400,6720,6720,6720,6720,0
|
|
20231115,192000,2166759400,6720,6720,6720,6720,0
|
|
20231115,191900,2166759400,6720,6720,6720,6720,0
|
|
20231115,191800,2166759400,6720,6720,6720,6720,0
|
|
20231115,191700,2166759400,6720,6720,6720,6720,0
|
|
20231115,191600,2166759400,6720,6720,6720,6720,0
|
|
20231115,191500,2166759400,6720,6720,6720,6720,0
|
|
20231115,191400,2166759400,6720,6720,6720,6720,0
|
|
20231115,191300,2166759400,6720,6720,6720,6720,0
|
|
20231115,191200,2166759400,6720,6720,6720,6720,0
|
|
20231115,191100,2166759400,6720,6720,6720,6720,0
|
|
20231115,191000,2166759400,6720,6720,6720,6720,0
|
|
20231115,190900,2166759400,6720,6720,6720,6720,0
|
|
20231115,190800,2166759400,6720,6720,6720,6720,0
|
|
20231115,190700,2166759400,6720,6720,6720,6720,0
|
|
20231115,190600,2166759400,6720,6720,6720,6720,0
|
|
20231115,190500,2166759400,6720,6720,6720,6720,0
|
|
20231115,190400,2166759400,6720,6720,6720,6720,1889
|
|
20231115,190300,2166759400,6720,6720,6720,6720,0
|
|
20231115,190200,2166759400,6720,6720,6720,6720,0
|
|
20231115,190100,2166759400,6720,6720,6720,6720,0
|
|
20231115,190000,2166759400,6720,6720,6720,6720,0
|
|
20231115,185900,2166759400,6720,6720,6720,6720,0
|
|
20231115,185800,2166759400,6720,6720,6720,6720,0
|
|
20231115,185700,2166759400,6720,6720,6720,6720,0
|
|
20231115,185600,2166759400,6720,6720,6720,6720,0
|
|
20231115,185500,2166759400,6720,6720,6720,6720,0
|
|
20231115,185400,2166759400,6720,6720,6720,6720,0
|
|
20231115,185300,2166759400,6720,6720,6720,6720,0
|
|
20231115,185200,2166759400,6720,6720,6720,6720,0
|
|
20231115,185100,2166759400,6720,6720,6720,6720,0
|
|
20231115,185000,2166759400,6720,6720,6720,6720,0
|
|
20231115,184900,2166759400,6720,6720,6720,6720,0
|
|
20231115,184800,2166759400,6720,6720,6720,6720,0
|
|
20231115,184700,2166759400,6720,6720,6720,6720,0
|
|
20231115,184600,2166759400,6720,6720,6720,6720,0
|
|
20231115,184500,2166759400,6720,6720,6720,6720,0
|
|
20231115,184400,2166759400,6720,6720,6720,6720,0
|
|
20231115,184300,2166759400,6720,6720,6720,6720,0
|
|
20231115,184200,2166759400,6720,6720,6720,6720,0
|
|
20231115,184100,2166759400,6720,6720,6720,6720,0
|
|
20231115,184000,2166759400,6720,6720,6720,6720,0
|
|
20231115,183900,2166759400,6720,6720,6720,6720,0
|
|
20231115,183800,2166759400,6720,6720,6720,6720,0
|
|
20231115,183700,2166759400,6720,6720,6720,6720,0
|
|
20231115,183600,2166759400,6720,6720,6720,6720,0
|
|
20231115,183500,2166759400,6720,6720,6720,6720,0
|
|
20231115,183400,2166759400,6720,6720,6720,6720,1889
|
|
20231115,183300,2166759400,6720,6720,6720,6720,0
|
|
20231115,183200,2166759400,6720,6720,6720,6720,0
|
|
20231115,183100,2166759400,6720,6720,6720,6720,0
|
|
20231115,183000,2166759400,6720,6720,6720,6720,0
|
|
20231115,182900,2166759400,6720,6720,6720,6720,0
|
|
20231115,182800,2166759400,6720,6720,6720,6720,0
|
|
20231115,182700,2166759400,6720,6720,6720,6720,0
|
|
20231115,182600,2166759400,6720,6720,6720,6720,0
|
|
20231115,182500,2166759400,6720,6720,6720,6720,0
|
|
20231115,182400,2166759400,6720,6720,6720,6720,0
|
|
20231115,182300,2166759400,6720,6720,6720,6720,0
|
|
20231115,182200,2166759400,6720,6720,6720,6720,0
|
|
20231115,182100,2166759400,6720,6720,6720,6720,0
|
|
20231115,182000,2166759400,6720,6720,6720,6720,0
|
|
20231115,181900,2166759400,6720,6720,6720,6720,0
|
|
20231115,181800,2166759400,6720,6720,6720,6720,0
|
|
20231115,181700,2166759400,6720,6720,6720,6720,0
|
|
20231115,181600,2166759400,6720,6720,6720,6720,0
|
|
20231115,181500,2166759400,6720,6720,6720,6720,0
|
|
20231115,181400,2166759400,6720,6720,6720,6720,0
|
|
20231115,181300,2166759400,6720,6720,6720,6720,0
|
|
20231115,181200,2166759400,6720,6720,6720,6720,0
|
|
20231115,181100,2166759400,6720,6720,6720,6720,0
|
|
20231115,181000,2166759400,6720,6720,6720,6720,0
|
|
20231115,180900,2166759400,6720,6720,6720,6720,0
|
|
20231115,180800,2166759400,6720,6720,6720,6720,0
|
|
20231115,180700,2166759400,6720,6720,6720,6720,0
|
|
20231115,180600,2166759400,6720,6720,6720,6720,0
|
|
20231115,180500,2166759400,6720,6720,6720,6720,0
|
|
20231115,180400,2166759400,6720,6720,6720,6720,1889
|
|
20231115,180300,2166759400,6720,6720,6720,6720,0
|
|
20231115,180200,2166759400,6720,6720,6720,6720,0
|
|
20231115,180100,2166759400,6720,6720,6720,6720,0
|
|
20231115,180000,2166759400,6720,6720,6720,6720,0
|
|
20231115,175900,2166759400,6720,6720,6720,6720,0
|
|
20231115,175800,2166759400,6720,6720,6720,6720,0
|
|
20231115,175700,2166759400,6720,6720,6720,6720,0
|
|
20231115,175600,2166759400,6720,6720,6720,6720,0
|
|
20231115,175500,2166759400,6720,6720,6720,6720,0
|
|
20231115,175400,2166759400,6720,6720,6720,6720,0
|
|
20231115,175300,2166759400,6720,6720,6720,6720,0
|
|
20231115,175200,2166759400,6720,6720,6720,6720,0
|
|
20231115,175100,2166759400,6720,6720,6720,6720,0
|
|
20231115,175000,2166759400,6720,6720,6720,6720,0
|
|
20231115,174900,2166759400,6720,6720,6720,6720,0
|
|
20231115,174800,2166759400,6720,6720,6720,6720,0
|
|
20231115,174700,2166759400,6720,6720,6720,6720,0
|
|
20231115,174600,2166759400,6720,6720,6720,6720,0
|
|
20231115,174500,2166759400,6720,6720,6720,6720,0
|
|
20231115,174400,2166759400,6720,6720,6720,6720,0
|
|
20231115,174300,2166759400,6720,6720,6720,6720,0
|
|
20231115,174200,2166759400,6720,6720,6720,6720,0
|
|
20231115,174100,2166759400,6720,6720,6720,6720,0
|
|
20231115,174000,2166759400,6720,6720,6720,6720,0
|
|
20231115,173900,2166759400,6720,6720,6720,6720,0
|
|
20231115,173800,2166759400,6720,6720,6720,6720,0
|
|
20231115,173700,2166759400,6720,6720,6720,6720,0
|
|
20231115,173600,2166759400,6720,6720,6720,6720,0
|
|
20231115,173500,2166759400,6720,6720,6720,6720,0
|
|
20231115,173400,2166759400,6720,6720,6720,6720,1889
|
|
20231115,173300,2166759400,6720,6720,6720,6720,0
|
|
20231115,173200,2166759400,6720,6720,6720,6720,0
|
|
20231115,173100,2166759400,6720,6720,6720,6720,0
|
|
20231115,173000,2166759400,6720,6720,6720,6720,0
|
|
20231115,172900,2166759400,6720,6720,6720,6720,0
|
|
20231115,172800,2166759400,6720,6720,6720,6720,0
|
|
20231115,172700,2166759400,6720,6720,6720,6720,0
|
|
20231115,172600,2166759400,6720,6720,6720,6720,0
|
|
20231115,172500,2166759400,6720,6720,6720,6720,0
|
|
20231115,172400,2166759400,6720,6720,6720,6720,0
|
|
20231115,172300,2166759400,6720,6720,6720,6720,0
|
|
20231115,172200,2166759400,6720,6720,6720,6720,0
|
|
20231115,172100,2166759400,6720,6720,6720,6720,0
|
|
20231115,172000,2166759400,6720,6720,6720,6720,0
|
|
20231115,171900,2166759400,6720,6720,6720,6720,0
|
|
20231115,171800,2166759400,6720,6720,6720,6720,0
|
|
20231115,171700,2166759400,6720,6720,6720,6720,0
|
|
20231115,171600,2166759400,6720,6720,6720,6720,0
|
|
20231115,171500,2166759400,6720,6720,6720,6720,0
|
|
20231115,171400,2166759400,6720,6720,6720,6720,0
|
|
20231115,171300,2166759400,6720,6720,6720,6720,0
|
|
20231115,171200,2166759400,6720,6720,6720,6720,0
|
|
20231115,171100,2166759400,6720,6720,6720,6720,0
|
|
20231115,171000,2166759400,6720,6720,6720,6720,0
|
|
20231115,170900,2166759400,6720,6720,6720,6720,0
|
|
20231115,170800,2166759400,6720,6720,6720,6720,0
|
|
20231115,170700,2166759400,6720,6720,6720,6720,0
|
|
20231115,170600,2166759400,6720,6720,6720,6720,0
|
|
20231115,170500,2166759400,6720,6720,6720,6720,0
|
|
20231115,170400,2166759400,6720,6720,6720,6720,1889
|
|
20231115,170300,2166759400,6720,6720,6720,6720,0
|
|
20231115,170200,2166759400,6720,6720,6720,6720,0
|
|
20231115,170100,2166759400,6720,6720,6720,6720,0
|
|
20231115,170000,2166759400,6720,6720,6720,6720,0
|
|
20231115,165900,2166759400,6720,6720,6720,6720,0
|
|
20231115,165800,2166759400,6720,6720,6720,6720,0
|
|
20231115,165700,2166759400,6720,6720,6720,6720,0
|
|
20231115,165600,2166759400,6720,6720,6720,6720,0
|
|
20231115,165500,2166759400,6720,6720,6720,6720,0
|
|
20231115,165400,2166759400,6720,6720,6720,6720,0
|
|
20231115,165300,2166759400,6720,6720,6720,6720,0
|
|
20231115,165200,2166759400,6720,6720,6720,6720,0
|
|
20231115,165100,2166759400,6720,6720,6720,6720,0
|
|
20231115,165000,2166759400,6720,6720,6720,6720,0
|
|
20231115,164900,2166759400,6720,6720,6720,6720,0
|
|
20231115,164800,2166759400,6720,6720,6720,6720,0
|
|
20231115,164700,2166759400,6720,6720,6720,6720,0
|
|
20231115,164600,2166759400,6720,6720,6720,6720,0
|
|
20231115,164500,2166759400,6720,6720,6720,6720,0
|
|
20231115,164400,2166759400,6720,6720,6720,6720,0
|
|
20231115,164300,2166759400,6720,6720,6720,6720,0
|
|
20231115,164200,2166759400,6720,6720,6720,6720,0
|
|
20231115,164100,2166759400,6720,6720,6720,6720,0
|
|
20231115,164000,2166759400,6720,6720,6720,6720,0
|
|
20231115,163900,2166759400,6720,6720,6720,6720,0
|
|
20231115,163800,2166759400,6720,6720,6720,6720,0
|
|
20231115,163700,2166759400,6720,6720,6720,6720,0
|
|
20231115,163600,2166759400,6720,6720,6720,6720,0
|
|
20231115,163500,2166759400,6720,6720,6720,6720,0
|
|
20231115,163400,2166759400,6720,6720,6720,6720,1889
|
|
20231115,163300,2166759400,6720,6720,6720,6720,0
|
|
20231115,163200,2166759400,6720,6720,6720,6720,0
|
|
20231115,163100,2166759400,6720,6720,6720,6720,0
|
|
20231115,163000,2166759400,6720,6720,6720,6720,0
|
|
20231115,162900,2166759400,6720,6720,6720,6720,0
|
|
20231115,162800,2166759400,6720,6720,6720,6720,0
|
|
20231115,162700,2166759400,6720,6720,6720,6720,0
|
|
20231115,162600,2166759400,6720,6720,6720,6720,0
|
|
20231115,162500,2166759400,6720,6720,6720,6720,0
|
|
20231115,162400,2166759400,6720,6720,6720,6720,0
|
|
20231115,162300,2166759400,6720,6720,6720,6720,0
|
|
20231115,162200,2166759400,6720,6720,6720,6720,0
|
|
20231115,162100,2166759400,6720,6720,6720,6720,0
|
|
20231115,162000,2166759400,6720,6720,6720,6720,0
|
|
20231115,161900,2166759400,6720,6720,6720,6720,0
|
|
20231115,161800,2166759400,6720,6720,6720,6720,0
|
|
20231115,161700,2166759400,6720,6720,6720,6720,0
|
|
20231115,161600,2166759400,6720,6720,6720,6720,0
|
|
20231115,161500,2166759400,6720,6720,6720,6720,0
|
|
20231115,161400,2166759400,6720,6720,6720,6720,0
|
|
20231115,161300,2166759400,6720,6720,6720,6720,0
|
|
20231115,161200,2166759400,6720,6720,6720,6720,0
|
|
20231115,161100,2166759400,6720,6720,6720,6720,0
|
|
20231115,161000,2166759400,6720,6720,6720,6720,0
|
|
20231115,160900,2166759400,6720,6720,6720,6720,0
|
|
20231115,160800,2166759400,6720,6720,6720,6720,0
|
|
20231115,160700,2166759400,6720,6720,6720,6720,0
|
|
20231115,160600,2166759400,6720,6720,6720,6720,0
|
|
20231115,160500,2166759400,6720,6720,6720,6720,0
|
|
20231115,160400,2166759400,6720,6720,6720,6720,1889
|
|
20231115,160300,2166759400,6720,6720,6720,6720,0
|
|
20231115,160200,2166759400,6720,6720,6720,6720,0
|
|
20231115,160100,2166759400,6720,6720,6720,6720,0
|
|
20231115,160000,2166759400,6720,6720,6720,6720,0
|
|
20231115,155900,2166759400,6720,6720,6720,6720,0
|
|
20231115,155800,2166759400,6720,6720,6720,6720,0
|
|
20231115,155700,2166759400,6720,6720,6720,6720,0
|
|
20231115,155600,2166759400,6720,6720,6720,6720,0
|
|
20231115,155500,2166759400,6720,6720,6720,6720,0
|
|
20231115,155400,2166759400,6720,6720,6720,6720,0
|
|
20231115,155300,2166759400,6720,6720,6720,6720,0
|
|
20231115,155200,2166759400,6720,6720,6720,6720,0
|
|
20231115,155100,2166759400,6720,6720,6720,6720,0
|
|
20231115,155000,2166759400,6720,6720,6720,6720,0
|
|
20231115,154900,2166759400,6720,6720,6720,6720,0
|
|
20231115,154800,2166759400,6720,6720,6720,6720,0
|
|
20231115,154700,2166759400,6720,6720,6720,6720,0
|
|
20231115,154600,2166759400,6720,6720,6720,6720,0
|
|
20231115,154500,2166759400,6720,6720,6720,6720,0
|
|
20231115,154400,2166759400,6720,6720,6720,6720,0
|
|
20231115,154300,2166759400,6720,6720,6720,6720,0
|
|
20231115,154200,2166759400,6720,6720,6720,6720,0
|
|
20231115,154100,2166759400,6720,6720,6720,6720,0
|
|
20231115,154000,2166759400,6720,6720,6720,6720,0
|
|
20231115,153900,2166759400,6720,6720,6720,6720,0
|
|
20231115,153800,2166759400,6720,6720,6720,6720,0
|
|
20231115,153700,2166759400,6720,6720,6720,6720,0
|
|
20231115,153600,2166759400,6720,6720,6720,6720,0
|
|
20231115,153500,2166759400,6720,6720,6720,6720,0
|
|
20231115,153400,2166759400,6720,6720,6720,6720,1889
|
|
20231115,153300,2166759400,6720,6720,6720,6720,0
|
|
20231115,153200,2166759400,6720,6720,6720,6720,0
|
|
20231115,153100,2166759400,6720,6720,6720,6720,0
|
|
20231115,153000,2166759400,6720,6720,6720,6720,1889
|
|
20231115,152900,2154065320,6710,6710,6710,6710,0
|
|
20231115,152800,2154065320,6710,6710,6710,6710,0
|
|
20231115,152700,2154065320,6710,6710,6710,6710,0
|
|
20231115,152600,2154065320,6710,6710,6710,6710,0
|
|
20231115,152500,2154065320,6710,6710,6710,6710,0
|
|
20231115,152400,2154065320,6710,6710,6710,6710,0
|
|
20231115,152300,2154065320,6710,6710,6710,6710,0
|
|
20231115,152200,2154065320,6710,6710,6710,6710,0
|
|
20231115,152100,2154065320,6710,6710,6710,6710,0
|
|
20231115,152000,2154065320,6710,6710,6710,6710,0
|
|
20231115,151900,2154065320,6710,6720,6720,6700,399
|
|
20231115,151800,2151388240,6720,6710,6720,6710,128
|
|
20231115,151700,2150528140,6700,6710,6710,6700,202
|
|
20231115,151600,2149174730,6700,6700,6700,6700,44
|
|
20231115,151500,2148879930,6710,6710,6720,6700,4
|
|
20231115,151400,2148853090,6700,6710,6720,6700,153
|
|
20231115,151300,2147827860,6710,6710,6720,6710,1284
|
|
20231115,151200,2139212210,6710,6710,6710,6710,41
|
|
20231115,151100,2138937100,6700,6690,6700,6690,2013
|
|
20231115,151000,2125450230,6690,6690,6690,6690,733
|
|
20231115,150900,2120546460,6680,6690,6700,6680,531
|
|
20231115,150800,2116994070,6700,6700,6700,6700,1
|
|
20231115,150700,2116987370,6690,6700,6700,6690,513
|
|
20231115,150600,2113551370,6700,6700,6700,6700,1
|
|
20231115,150500,2113544670,6690,6690,6690,6690,551
|
|
20231115,150400,2109858480,6680,6690,6690,6680,711
|
|
20231115,150300,2105102490,6680,6680,6690,6680,201
|
|
20231115,150200,2103759310,6690,6690,6690,6690,504
|
|
20231115,150100,2100387550,6700,6690,6700,6690,310
|
|
20231115,150000,2098313550,6690,6690,6690,6690,7
|
|
20231115,145900,2098266720,6700,6700,6700,6690,152
|
|
20231115,145800,2097249820,6690,6690,6700,6690,418
|
|
20231115,145700,2094450400,6690,6690,6690,6680,981
|
|
20231115,145600,2087887680,6680,6690,6690,6680,3
|
|
20231115,145500,2087867620,6680,6680,6680,6680,113
|
|
20231115,145400,2087112780,6680,6680,6680,6680,38
|
|
20231115,145300,2086858940,6680,6690,6690,6680,224
|
|
20231115,145200,2085360890,6690,6680,6690,6680,840
|
|
20231115,145100,2079742720,6680,6690,6690,6680,691
|
|
20231115,145000,2075122870,6690,6680,6690,6680,220
|
|
20231115,144900,2073651130,6680,6690,6690,6680,192
|
|
20231115,144800,2072367490,6700,6690,6700,6690,437
|
|
20231115,144700,2069442470,6690,6690,6700,6690,398
|
|
20231115,144600,2066776160,6700,6700,6700,6690,1805
|
|
20231115,144500,2054698660,6690,6690,6690,6690,50
|
|
20231115,144400,2054364160,6690,6680,6700,6680,54
|
|
20231115,144300,2054003040,6680,6700,6700,6680,172
|
|
20231115,144200,2052853320,6690,6690,6690,6690,1569
|
|
20231115,144100,2042356710,6680,6680,6680,6680,334
|
|
20231115,144000,2040125590,6680,6680,6680,6680,1168
|
|
20231115,143900,2032323350,6680,6680,6680,6680,70
|
|
20231115,143800,2031855750,6680,6680,6680,6680,1195
|
|
20231115,143700,2023873150,6680,6680,6680,6680,2406
|
|
20231115,143600,2007801070,6680,6690,6690,6680,3028
|
|
20231115,143500,1987543920,6690,6690,6690,6690,48
|
|
20231115,143400,1987222800,6690,6690,6690,6690,181
|
|
20231115,143300,1986011910,6690,6700,6700,6690,233
|
|
20231115,143200,1984450830,6700,6710,6710,6700,508
|
|
20231115,143100,1981047130,6700,6710,6720,6700,747
|
|
20231115,143000,1976028740,6720,6700,6720,6690,1872
|
|
20231115,142900,1963464740,6700,6700,6700,6700,2048
|
|
20231115,142800,1949743140,6700,6700,6710,6700,1120
|
|
20231115,142700,1942239040,6700,6690,6700,6690,1233
|
|
20231115,142600,1933978530,6700,6690,6700,6690,69
|
|
20231115,142500,1933516710,6690,6690,6690,6690,181
|
|
20231115,142400,1932305820,6690,6690,6690,6690,70
|
|
20231115,142300,1931837520,6690,6690,6700,6690,167
|
|
20231115,142200,1930719290,6680,6690,6700,6680,170
|
|
20231115,142100,1929582810,6690,6700,6700,6680,471
|
|
20231115,142000,1926433810,6680,6690,6690,6680,654
|
|
20231115,141900,1922064400,6700,6700,6700,6700,306
|
|
20231115,141800,1920014200,6700,6700,6700,6700,390
|
|
20231115,141700,1917401200,6700,6700,6700,6700,54
|
|
20231115,141600,1917039400,6700,6700,6700,6700,181
|
|
20231115,141500,1915826700,6700,6690,6700,6690,612
|
|
20231115,141400,1911727000,6700,6690,6700,6690,49
|
|
20231115,141300,1911399180,6690,6690,6700,6690,1862
|
|
20231115,141200,1898936890,6690,6680,6690,6680,179
|
|
20231115,141100,1897739950,6680,6680,6680,6680,53
|
|
20231115,141000,1897385910,6680,6690,6700,6680,183
|
|
20231115,140900,1896162720,6690,6680,6690,6680,164
|
|
20231115,140800,1895066260,6690,6680,6690,6680,52
|
|
20231115,140700,1894718860,6680,6680,6680,6680,202
|
|
20231115,140600,1893369500,6690,6680,6690,6680,71
|
|
20231115,140500,1892895210,6680,6680,6680,6680,48
|
|
20231115,140400,1892574570,6680,6680,6690,6680,185
|
|
20231115,140300,1891338760,6690,6690,6690,6690,124
|
|
20231115,140200,1890509200,6700,6690,6700,6680,2274
|
|
20231115,140100,1875296710,6680,6680,6680,6680,145
|
|
20231115,140000,1874328110,6680,6680,6680,6680,111
|
|
20231115,135900,1873586630,6680,6680,6680,6680,148
|
|
20231115,135800,1872597990,6690,6690,6690,6680,144
|
|
20231115,135700,1871635600,6690,6690,6700,6690,1632
|
|
20231115,135600,1860717320,6690,6690,6690,6690,48
|
|
20231115,135500,1860396200,6700,6690,6700,6690,713
|
|
20231115,135400,1855620300,6690,6700,6700,6690,98
|
|
20231115,135300,1854964210,6700,6700,6700,6700,152
|
|
20231115,135200,1853945810,6700,6700,6700,6700,97
|
|
20231115,135100,1853295910,6700,6700,6700,6700,106
|
|
20231115,135000,1852585710,6700,6700,6700,6700,124
|
|
20231115,134900,1851754910,6700,6700,6700,6700,265
|
|
20231115,134800,1849979410,6700,6700,6700,6700,106
|
|
20231115,134700,1849269210,6700,6700,6700,6700,26
|
|
20231115,134600,1849095010,6700,6700,6700,6700,116
|
|
20231115,134500,1848317810,6700,6700,6700,6700,87
|
|
20231115,134400,1847734910,6700,6700,6700,6700,43
|
|
20231115,134300,1847446810,6700,6700,6700,6700,116
|
|
20231115,134200,1846669610,6700,6710,6710,6700,86
|
|
20231115,134100,1846092910,6710,6700,6710,6700,547
|
|
20231115,134000,1842422560,6710,6710,6710,6710,62
|
|
20231115,133900,1842006540,6700,6720,6720,6700,6248
|
|
20231115,133800,1800120090,6720,6710,6720,6710,40
|
|
20231115,133700,1799851310,6720,6720,6730,6720,722
|
|
20231115,133600,1794998410,6730,6730,6730,6730,1685
|
|
20231115,133500,1783658360,6720,6720,6720,6720,538
|
|
20231115,133400,1780043000,6720,6720,6720,6720,125
|
|
20231115,133300,1779203000,6720,6720,6730,6720,51
|
|
20231115,133200,1778860270,6720,6720,6730,6720,47
|
|
20231115,133100,1778544420,6720,6720,6720,6720,148
|
|
20231115,133000,1777549860,6720,6720,6720,6720,54
|
|
20231115,132900,1777186980,6720,6710,6720,6710,481
|
|
20231115,132800,1773954850,6710,6710,6710,6710,133
|
|
20231115,132700,1773062420,6710,6710,6710,6710,55
|
|
20231115,132600,1772693370,6710,6710,6710,6710,48
|
|
20231115,132500,1772371290,6710,6720,6720,6710,186
|
|
20231115,132400,1771122530,6720,6720,6720,6720,1005
|
|
20231115,132300,1764368930,6720,6720,6730,6720,533
|
|
20231115,132200,1760787160,6730,6730,6730,6710,779
|
|
20231115,132100,1755545140,6720,6720,6730,6720,126
|
|
20231115,132000,1754697700,6720,6720,6730,6720,1362
|
|
20231115,131900,1745545050,6710,6710,6710,6700,1266
|
|
20231115,131800,1737050580,6700,6700,6700,6700,101
|
|
20231115,131700,1736373880,6700,6690,6700,6690,584
|
|
20231115,131600,1732461280,6700,6700,6700,6690,1368
|
|
20231115,131500,1723295930,6690,6690,6700,6690,304
|
|
20231115,131400,1721259620,6690,6700,6700,6690,45
|
|
20231115,131300,1720958560,6690,6690,6690,6690,205
|
|
20231115,131200,1719587110,6690,6690,6700,6690,123
|
|
20231115,131100,1718763500,6690,6690,6690,6690,43
|
|
20231115,131000,1718475830,6690,6690,6690,6690,57
|
|
20231115,130900,1718094500,6690,6690,6690,6690,416
|
|
20231115,130800,1715311460,6690,6690,6690,6690,49
|
|
20231115,130700,1714983650,6680,6680,6680,6680,61
|
|
20231115,130600,1714576170,6680,6690,6690,6680,62
|
|
20231115,130500,1714161880,6690,6690,6700,6690,2076
|
|
20231115,130400,1700273360,6690,6700,6700,6690,2083
|
|
20231115,130300,1686325280,6700,6700,6700,6700,49
|
|
20231115,130200,1685996980,6700,6700,6710,6700,168
|
|
20231115,130100,1684870380,6710,6710,6710,6700,118
|
|
20231115,130000,1684079060,6710,6710,6720,6710,162
|
|
20231115,125900,1682991040,6710,6710,6720,6710,589
|
|
20231115,125800,1679038840,6710,6720,6720,6710,358
|
|
20231115,125700,1676633660,6710,6720,6720,6710,878
|
|
20231115,125600,1670742260,6710,6690,6710,6690,706
|
|
20231115,125500,1666018560,6700,6690,6700,6690,60
|
|
20231115,125400,1665617150,6690,6690,6690,6690,353
|
|
20231115,125300,1663255580,6690,6690,6690,6690,39
|
|
20231115,125200,1662994670,6700,6690,6700,6690,594
|
|
20231115,125100,1659015250,6690,6680,6700,6680,3181
|
|
20231115,125000,1637714540,6680,6690,6690,6680,39
|
|
20231115,124900,1637454010,6680,6680,6680,6680,797
|
|
20231115,124800,1632130050,6690,6680,6690,6680,85
|
|
20231115,124700,1631561950,6680,6680,6680,6680,152
|
|
20231115,124600,1630546590,6680,6680,6680,6680,357
|
|
20231115,124500,1628161830,6680,6670,6680,6670,842
|
|
20231115,124400,1622537780,6670,6670,6670,6670,353
|
|
20231115,124300,1620183270,6670,6680,6690,6670,1117
|
|
20231115,124200,1612721200,6680,6680,6690,6680,55
|
|
20231115,124100,1612353790,6680,6680,6690,6680,96
|
|
20231115,124000,1611712490,6680,6680,6680,6680,57
|
|
20231115,123900,1611331730,6680,6680,6690,6680,412
|
|
20231115,123800,1608579340,6670,6670,6680,6670,45
|
|
20231115,123700,1608279180,6670,6680,6680,6670,205
|
|
20231115,123600,1606909990,6670,6670,6680,6660,3141
|
|
20231115,123500,1585967290,6670,6670,6670,6670,45
|
|
20231115,123400,1585667140,6670,6670,6670,6660,3489
|
|
20231115,123300,1562424550,6670,6670,6670,6670,132
|
|
20231115,123200,1561544110,6670,6690,6690,6670,4608
|
|
20231115,123100,1530800730,6700,6700,6700,6690,1440
|
|
20231115,123000,1521163270,6700,6690,6710,6690,163
|
|
20231115,122900,1520071240,6690,6680,6690,6680,986
|
|
20231115,122800,1513475280,6680,6680,6690,6680,64
|
|
20231115,122700,1513047740,6680,6680,6680,6680,50
|
|
20231115,122600,1512713740,6680,6680,6680,6680,272
|
|
20231115,122500,1510896780,6680,6680,6680,6680,226
|
|
20231115,122400,1509387100,6680,6680,6680,6680,1098
|
|
20231115,122300,1502052460,6680,6700,6700,6680,3355
|
|
20231115,122200,1479608200,6690,6700,6700,6690,102
|
|
20231115,122100,1478925390,6690,6690,6690,6690,54
|
|
20231115,122000,1478564130,6700,6690,6700,6690,330
|
|
20231115,121900,1476353510,6690,6690,6690,6690,57
|
|
20231115,121800,1475972180,6690,6690,6700,6690,2910
|
|
20231115,121700,1456475320,6690,6690,6700,6690,1020
|
|
20231115,121600,1449643510,6690,6690,6700,6690,465
|
|
20231115,121500,1446528580,6690,6700,6700,6690,724
|
|
20231115,121400,1441678210,6700,6700,6700,6690,2534
|
|
20231115,121300,1424700600,6710,6700,6710,6700,721
|
|
20231115,121200,1419863260,6700,6700,6700,6700,1967
|
|
20231115,121100,1406684360,6700,6700,6710,6700,105
|
|
20231115,121000,1405980190,6700,6690,6710,6690,1556
|
|
20231115,120900,1395554120,6700,6680,6700,6680,481
|
|
20231115,120800,1392332040,6700,6690,6700,6680,325
|
|
20231115,120700,1390157170,6680,6680,6680,6680,44
|
|
20231115,120600,1389863250,6680,6700,6700,6680,1534
|
|
20231115,120500,1379612410,6700,6690,6700,6690,1243
|
|
20231115,120400,1371295740,6690,6700,6700,6690,400
|
|
20231115,120300,1368616310,6700,6690,6710,6690,3401
|
|
20231115,120200,1345854800,6680,6700,6700,6680,4757
|
|
20231115,120100,1314043050,6700,6700,6700,6700,1005
|
|
20231115,120000,1307309550,6700,6700,6700,6700,590
|
|
20231115,115900,1303356550,6700,6700,6700,6690,778
|
|
20231115,115800,1298143970,6720,6710,6720,6700,725
|
|
20231115,115700,1293285280,6710,6700,6710,6700,437
|
|
20231115,115600,1290353500,6710,6710,6710,6700,46
|
|
20231115,115500,1290045270,6700,6700,6710,6700,180
|
|
20231115,115400,1288838050,6710,6700,6710,6690,1515
|
|
20231115,115300,1278687660,6710,6700,6710,6700,91
|
|
20231115,115200,1278077930,6710,6700,6710,6700,137
|
|
20231115,115100,1277159800,6710,6700,6710,6700,150
|
|
20231115,115000,1276154790,6700,6700,6700,6700,38
|
|
20231115,114900,1275900190,6700,6700,6710,6700,713
|
|
20231115,114800,1271122990,6700,6700,6710,6700,1127
|
|
20231115,114700,1263562640,6700,6700,6700,6690,10065
|
|
20231115,114600,1196217010,6710,6700,6710,6700,259
|
|
20231115,114500,1194479710,6700,6700,6700,6700,2564
|
|
20231115,114400,1177300910,6710,6700,6710,6700,319
|
|
20231115,114300,1175160610,6700,6700,6700,6700,107
|
|
20231115,114200,1174443710,6700,6700,6710,6700,502
|
|
20231115,114100,1171075840,6700,6700,6710,6700,88
|
|
20231115,114000,1170485740,6700,6710,6710,6700,97
|
|
20231115,113900,1169835440,6700,6700,6700,6700,206
|
|
20231115,113800,1168455240,6700,6700,6700,6700,38
|
|
20231115,113700,1168200640,6710,6700,6710,6700,188
|
|
20231115,113600,1166941030,6710,6710,6710,6700,60
|
|
20231115,113500,1166538980,6710,6700,6710,6700,40
|
|
20231115,113400,1166270960,6710,6700,6710,6700,164
|
|
20231115,113300,1165171090,6700,6700,6710,6700,113
|
|
20231115,113200,1164413390,6700,6700,6710,6700,159
|
|
20231115,113100,1163346890,6700,6710,6710,6700,157
|
|
20231115,113000,1162293990,6700,6700,6700,6700,49
|
|
20231115,112900,1161965690,6700,6700,6700,6700,148
|
|
20231115,112800,1160974090,6700,6700,6710,6700,1829
|
|
20231115,112700,1148716790,6710,6700,6710,6700,1513
|
|
20231115,112600,1138565050,6700,6700,6700,6700,419
|
|
20231115,112500,1135757750,6710,6700,6710,6700,68
|
|
20231115,112400,1135302040,6700,6700,6700,6700,545
|
|
20231115,112300,1131650540,6700,6700,6700,6700,40
|
|
20231115,112200,1131382540,6700,6690,6700,6690,161
|
|
20231115,112100,1130304220,6690,6700,6700,6690,452
|
|
20231115,112000,1127276180,6700,6700,6700,6700,38
|
|
20231115,111900,1127021580,6700,6700,6700,6690,1563
|
|
20231115,111800,1116549680,6700,6700,6700,6700,156
|
|
20231115,111700,1115504480,6700,6700,6700,6700,38
|
|
20231115,111600,1115249880,6700,6700,6700,6700,1363
|
|
20231115,111500,1106117780,6700,6710,6710,6700,2037
|
|
20231115,111400,1092469870,6710,6710,6710,6710,38
|
|
20231115,111300,1092214890,6710,6710,6710,6710,235
|
|
20231115,111200,1090638040,6710,6710,6720,6710,55
|
|
20231115,111100,1090268980,6720,6710,6720,6710,247
|
|
20231115,111000,1088611600,6710,6700,6710,6700,604
|
|
20231115,110900,1084560790,6700,6700,6700,6700,1010
|
|
20231115,110800,1077793790,6700,6690,6700,6690,566
|
|
20231115,110700,1074002100,6690,6690,6690,6690,59
|
|
20231115,110600,1073607390,6690,6700,6700,6690,924
|
|
20231115,110500,1067417020,6700,6700,6700,6700,38
|
|
20231115,110400,1067162420,6710,6700,6710,6700,538
|
|
20231115,110300,1063552820,6700,6700,6700,6700,55
|
|
20231115,110200,1063184320,6700,6700,6700,6690,285
|
|
20231115,110100,1061275290,6700,6710,6710,6700,2226
|
|
20231115,110000,1046355100,6710,6710,6710,6710,51
|
|
20231115,105900,1046012890,6710,6710,6730,6710,1613
|
|
20231115,105800,1035173960,6710,6710,6710,6710,1754
|
|
20231115,105700,1023404620,6700,6700,6700,6700,50
|
|
20231115,105600,1023069620,6700,6700,6700,6700,25
|
|
20231115,105500,1022902120,6700,6700,6700,6700,158
|
|
20231115,105400,1021843520,6700,6690,6700,6690,956
|
|
20231115,105300,1015442370,6690,6700,6710,6690,703
|
|
20231115,105200,1010732270,6700,6700,6710,6700,208
|
|
20231115,105100,1009338170,6700,6710,6710,6700,236
|
|
20231115,105000,1007754970,6700,6690,6700,6690,1654
|
|
20231115,104900,996684380,6690,6690,6690,6690,24
|
|
20231115,104800,996523820,6690,6690,6690,6690,3888
|
|
20231115,104700,970513100,6690,6700,6700,6690,1628
|
|
20231115,104600,959621040,6700,6700,6700,6700,1325
|
|
20231115,104500,950743540,6710,6700,6710,6700,346
|
|
20231115,104400,948425240,6700,6700,6700,6700,19
|
|
20231115,104300,948297940,6700,6700,6700,6700,126
|
|
20231115,104200,947453740,6700,6700,6700,6700,36
|
|
20231115,104100,947212540,6700,6700,6700,6700,19
|
|
20231115,104000,947085240,6700,6700,6700,6700,25
|
|
20231115,103900,946917740,6700,6700,6700,6700,36
|
|
20231115,103800,946676540,6710,6700,6710,6700,21
|
|
20231115,103700,946535820,6700,6700,6710,6700,26
|
|
20231115,103600,946361570,6700,6700,6710,6700,1386
|
|
20231115,103500,937062230,6690,6690,6700,6690,2961
|
|
20231115,103400,917252790,6690,6700,6710,6690,3579
|
|
20231115,103300,893273450,6700,6700,6700,6700,44
|
|
20231115,103200,892978650,6700,6710,6710,6700,25
|
|
20231115,103100,892811130,6700,6710,6710,6700,2731
|
|
20231115,103000,874491330,6710,6710,6720,6710,345
|
|
20231115,102900,872176370,6710,6720,6730,6710,2293
|
|
20231115,102800,856764460,6720,6720,6720,6720,25
|
|
20231115,102700,856596460,6720,6720,6720,6720,214
|
|
20231115,102600,855158380,6720,6720,6720,6720,23
|
|
20231115,102500,855003820,6720,6720,6720,6720,1279
|
|
20231115,102400,846408940,6720,6720,6720,6720,300
|
|
20231115,102300,844392940,6720,6720,6730,6720,29
|
|
20231115,102200,844198020,6730,6730,6730,6730,133
|
|
20231115,102100,843302930,6730,6730,6730,6730,249
|
|
20231115,102000,841627160,6740,6730,6740,6730,31
|
|
20231115,101900,841418520,6730,6730,6730,6730,19
|
|
20231115,101800,841290650,6730,6730,6730,6730,336
|
|
20231115,101700,839029370,6730,6730,6730,6730,459
|
|
20231115,101600,835940300,6730,6720,6730,6720,1024
|
|
20231115,101500,829048990,6720,6720,6720,6720,36
|
|
20231115,101400,828807070,6720,6720,6730,6720,43
|
|
20231115,101300,828517930,6720,6720,6720,6720,24
|
|
20231115,101200,828356650,6720,6730,6730,6720,43
|
|
20231115,101100,828067620,6720,6710,6720,6710,208
|
|
20231115,101000,826670050,6720,6720,6720,6720,1281
|
|
20231115,100900,818061730,6720,6720,6720,6720,36
|
|
20231115,100800,817819810,6720,6730,6730,6720,931
|
|
20231115,100700,811556490,6710,6710,6730,6710,175
|
|
20231115,100600,810380010,6710,6720,6720,6710,1049
|
|
20231115,100500,803331930,6720,6720,6720,6720,19
|
|
20231115,100400,803204250,6720,6720,6720,6720,720
|
|
20231115,100300,798365850,6720,6730,6730,6720,1821
|
|
20231115,100200,786119930,6730,6730,6730,6730,124
|
|
20231115,100100,785285410,6730,6730,6730,6730,784
|
|
20231115,100000,780009090,6730,6740,6740,6730,581
|
|
20231115,095900,776098900,6730,6730,6730,6730,19
|
|
20231115,095800,775971030,6740,6720,6740,6720,895
|
|
20231115,095700,769947870,6720,6720,6720,6720,42
|
|
20231115,095600,769665630,6730,6720,6730,6720,841
|
|
20231115,095500,764013810,6720,6730,6730,6720,4326
|
|
20231115,095400,734943080,6720,6720,6720,6720,192
|
|
20231115,095300,733652840,6720,6720,6720,6720,19
|
|
20231115,095200,733525160,6730,6720,6730,6720,376
|
|
20231115,095100,730996370,6720,6720,6720,6720,138
|
|
20231115,095000,730069010,6720,6720,6720,6720,532
|
|
20231115,094900,726493970,6720,6720,6730,6720,36
|
|
20231115,094800,726251950,6730,6720,6730,6720,460
|
|
20231115,094700,723160110,6730,6720,6730,6720,1210
|
|
20231115,094600,715017000,6730,6720,6730,6710,775
|
|
20231115,094500,709811190,6720,6710,6720,6710,315
|
|
20231115,094400,707695980,6730,6730,6740,6730,539
|
|
20231115,094300,704066610,6740,6730,6740,6730,1705
|
|
20231115,094200,692581430,6740,6710,6740,6710,5504
|
|
20231115,094100,655554200,6710,6710,6710,6710,1549
|
|
20231115,094000,645160410,6710,6710,6710,6710,1872
|
|
20231115,093900,632599290,6710,6720,6720,6710,2264
|
|
20231115,093800,617405450,6720,6710,6720,6710,369
|
|
20231115,093700,614927010,6700,6710,6710,6700,949
|
|
20231115,093600,608560520,6720,6690,6720,6690,1766
|
|
20231115,093500,596722610,6690,6690,6690,6690,72
|
|
20231115,093400,596240930,6690,6690,6690,6690,670
|
|
20231115,093300,591758630,6690,6690,6700,6690,202
|
|
20231115,093200,590407230,6690,6680,6690,6680,395
|
|
20231115,093100,587764870,6690,6680,6690,6670,917
|
|
20231115,093000,581638450,6680,6680,6680,6670,504
|
|
20231115,092900,578271760,6690,6690,6700,6670,3266
|
|
20231115,092800,556437400,6690,6690,6700,6680,4837
|
|
20231115,092700,524078050,6690,6690,6690,6690,121
|
|
20231115,092600,523268560,6700,6690,6700,6680,2602
|
|
20231115,092500,505861980,6690,6690,6690,6690,22
|
|
20231115,092400,505714800,6700,6700,6700,6690,372
|
|
20231115,092300,503223760,6700,6690,6700,6690,682
|
|
20231115,092200,498659660,6690,6700,6700,6690,230
|
|
20231115,092100,497119400,6700,6700,6710,6700,1213
|
|
20231115,092000,488991350,6710,6700,6710,6690,1225
|
|
20231115,091900,480782100,6690,6650,6690,6650,2270
|
|
20231115,091800,465662620,6650,6670,6670,6640,8814
|
|
20231115,091700,407001690,6670,6690,6690,6670,6063
|
|
20231115,091600,366512670,6690,6700,6710,6690,2326
|
|
20231115,091500,350925700,6700,6720,6720,6700,96
|
|
20231115,091400,350282030,6710,6710,6710,6690,646
|
|
20231115,091300,345952410,6700,6670,6700,6670,3012
|
|
20231115,091200,325832060,6670,6690,6700,6660,6405
|
|
20231115,091100,283062050,6690,6710,6730,6690,6101
|
|
20231115,091000,242159330,6720,6700,6720,6700,931
|
|
20231115,090900,235921600,6700,6750,6750,6700,2218
|
|
20231115,090800,221048120,6720,6720,6720,6690,4175
|
|
20231115,090700,193038210,6760,6710,6760,6710,593
|
|
20231115,090600,189057490,6710,6730,6730,6690,5330
|
|
20231115,090500,153301540,6720,6720,6760,6710,3265
|
|
20231115,090400,131310470,6720,6670,6730,6670,4908
|
|
20231115,090300,98331790,6670,6700,6720,6670,1896
|
|
20231115,090200,85647050,6700,6720,6720,6700,2363
|
|
20231115,090100,69783660,6720,6770,6770,6720,2186
|
|
20231115,090000,55024080,6770,6800,6800,6750,8006
|