666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,200300,2607507020,6570,6570,6570,6570,6755
|
|
20231117,200200,2607507020,6570,6570,6570,6570,0
|
|
20231117,200100,2607507020,6570,6570,6570,6570,0
|
|
20231117,200000,2607507020,6570,6570,6570,6570,0
|
|
20231117,195900,2607507020,6570,6570,6570,6570,0
|
|
20231117,195800,2607507020,6570,6570,6570,6570,0
|
|
20231117,195700,2607507020,6570,6570,6570,6570,0
|
|
20231117,195600,2607507020,6570,6570,6570,6570,0
|
|
20231117,195500,2607507020,6570,6570,6570,6570,0
|
|
20231117,195400,2607507020,6570,6570,6570,6570,0
|
|
20231117,195300,2607507020,6570,6570,6570,6570,0
|
|
20231117,195200,2607507020,6570,6570,6570,6570,0
|
|
20231117,195100,2607507020,6570,6570,6570,6570,0
|
|
20231117,195000,2607507020,6570,6570,6570,6570,0
|
|
20231117,194900,2607507020,6570,6570,6570,6570,0
|
|
20231117,194800,2607507020,6570,6570,6570,6570,0
|
|
20231117,194700,2607507020,6570,6570,6570,6570,0
|
|
20231117,194600,2607507020,6570,6570,6570,6570,0
|
|
20231117,194500,2607507020,6570,6570,6570,6570,0
|
|
20231117,194400,2607507020,6570,6570,6570,6570,0
|
|
20231117,194300,2607507020,6570,6570,6570,6570,0
|
|
20231117,194200,2607507020,6570,6570,6570,6570,0
|
|
20231117,194100,2607507020,6570,6570,6570,6570,0
|
|
20231117,194000,2607507020,6570,6570,6570,6570,0
|
|
20231117,193900,2607507020,6570,6570,6570,6570,0
|
|
20231117,193800,2607507020,6570,6570,6570,6570,0
|
|
20231117,193700,2607507020,6570,6570,6570,6570,0
|
|
20231117,193600,2607507020,6570,6570,6570,6570,0
|
|
20231117,193500,2607507020,6570,6570,6570,6570,0
|
|
20231117,193400,2607507020,6570,6570,6570,6570,0
|
|
20231117,193300,2607507020,6570,6570,6570,6570,6755
|
|
20231117,193200,2607507020,6570,6570,6570,6570,0
|
|
20231117,193100,2607507020,6570,6570,6570,6570,0
|
|
20231117,193000,2607507020,6570,6570,6570,6570,0
|
|
20231117,192900,2607507020,6570,6570,6570,6570,0
|
|
20231117,192800,2607507020,6570,6570,6570,6570,0
|
|
20231117,192700,2607507020,6570,6570,6570,6570,0
|
|
20231117,192600,2607507020,6570,6570,6570,6570,0
|
|
20231117,192500,2607507020,6570,6570,6570,6570,0
|
|
20231117,192400,2607507020,6570,6570,6570,6570,0
|
|
20231117,192300,2607507020,6570,6570,6570,6570,0
|
|
20231117,192200,2607507020,6570,6570,6570,6570,0
|
|
20231117,192100,2607507020,6570,6570,6570,6570,0
|
|
20231117,192000,2607507020,6570,6570,6570,6570,0
|
|
20231117,191900,2607507020,6570,6570,6570,6570,0
|
|
20231117,191800,2607507020,6570,6570,6570,6570,0
|
|
20231117,191700,2607507020,6570,6570,6570,6570,0
|
|
20231117,191600,2607507020,6570,6570,6570,6570,0
|
|
20231117,191500,2607507020,6570,6570,6570,6570,0
|
|
20231117,191400,2607507020,6570,6570,6570,6570,0
|
|
20231117,191300,2607507020,6570,6570,6570,6570,0
|
|
20231117,191200,2607507020,6570,6570,6570,6570,0
|
|
20231117,191100,2607507020,6570,6570,6570,6570,0
|
|
20231117,191000,2607507020,6570,6570,6570,6570,0
|
|
20231117,190900,2607507020,6570,6570,6570,6570,0
|
|
20231117,190800,2607507020,6570,6570,6570,6570,0
|
|
20231117,190700,2607507020,6570,6570,6570,6570,0
|
|
20231117,190600,2607507020,6570,6570,6570,6570,0
|
|
20231117,190500,2607507020,6570,6570,6570,6570,0
|
|
20231117,190400,2607507020,6570,6570,6570,6570,0
|
|
20231117,190300,2607507020,6570,6570,6570,6570,6755
|
|
20231117,190200,2607507020,6570,6570,6570,6570,0
|
|
20231117,190100,2607507020,6570,6570,6570,6570,0
|
|
20231117,190000,2607507020,6570,6570,6570,6570,0
|
|
20231117,185900,2607507020,6570,6570,6570,6570,0
|
|
20231117,185800,2607507020,6570,6570,6570,6570,0
|
|
20231117,185700,2607507020,6570,6570,6570,6570,0
|
|
20231117,185600,2607507020,6570,6570,6570,6570,0
|
|
20231117,185500,2607507020,6570,6570,6570,6570,0
|
|
20231117,185400,2607507020,6570,6570,6570,6570,0
|
|
20231117,185300,2607507020,6570,6570,6570,6570,0
|
|
20231117,185200,2607507020,6570,6570,6570,6570,0
|
|
20231117,185100,2607507020,6570,6570,6570,6570,0
|
|
20231117,185000,2607507020,6570,6570,6570,6570,0
|
|
20231117,184900,2607507020,6570,6570,6570,6570,0
|
|
20231117,184800,2607507020,6570,6570,6570,6570,0
|
|
20231117,184700,2607507020,6570,6570,6570,6570,0
|
|
20231117,184600,2607507020,6570,6570,6570,6570,0
|
|
20231117,184500,2607507020,6570,6570,6570,6570,0
|
|
20231117,184400,2607507020,6570,6570,6570,6570,0
|
|
20231117,184300,2607507020,6570,6570,6570,6570,0
|
|
20231117,184200,2607507020,6570,6570,6570,6570,0
|
|
20231117,184100,2607507020,6570,6570,6570,6570,0
|
|
20231117,184000,2607507020,6570,6570,6570,6570,0
|
|
20231117,183900,2607507020,6570,6570,6570,6570,0
|
|
20231117,183800,2607507020,6570,6570,6570,6570,0
|
|
20231117,183700,2607507020,6570,6570,6570,6570,0
|
|
20231117,183600,2607507020,6570,6570,6570,6570,0
|
|
20231117,183500,2607507020,6570,6570,6570,6570,0
|
|
20231117,183400,2607507020,6570,6570,6570,6570,0
|
|
20231117,183300,2607507020,6570,6570,6570,6570,6755
|
|
20231117,183200,2607507020,6570,6570,6570,6570,0
|
|
20231117,183100,2607507020,6570,6570,6570,6570,0
|
|
20231117,183000,2607507020,6570,6570,6570,6570,0
|
|
20231117,182900,2607507020,6570,6570,6570,6570,0
|
|
20231117,182800,2607507020,6570,6570,6570,6570,0
|
|
20231117,182700,2607507020,6570,6570,6570,6570,0
|
|
20231117,182600,2607507020,6570,6570,6570,6570,0
|
|
20231117,182500,2607507020,6570,6570,6570,6570,0
|
|
20231117,182400,2607507020,6570,6570,6570,6570,0
|
|
20231117,182300,2607507020,6570,6570,6570,6570,0
|
|
20231117,182200,2607507020,6570,6570,6570,6570,0
|
|
20231117,182100,2607507020,6570,6570,6570,6570,0
|
|
20231117,182000,2607507020,6570,6570,6570,6570,0
|
|
20231117,181900,2607507020,6570,6570,6570,6570,0
|
|
20231117,181800,2607507020,6570,6570,6570,6570,0
|
|
20231117,181700,2607507020,6570,6570,6570,6570,0
|
|
20231117,181600,2607507020,6570,6570,6570,6570,0
|
|
20231117,181500,2607507020,6570,6570,6570,6570,0
|
|
20231117,181400,2607507020,6570,6570,6570,6570,0
|
|
20231117,181300,2607507020,6570,6570,6570,6570,0
|
|
20231117,181200,2607507020,6570,6570,6570,6570,0
|
|
20231117,181100,2607507020,6570,6570,6570,6570,0
|
|
20231117,181000,2607507020,6570,6570,6570,6570,0
|
|
20231117,180900,2607507020,6570,6570,6570,6570,0
|
|
20231117,180800,2607507020,6570,6570,6570,6570,0
|
|
20231117,180700,2607507020,6570,6570,6570,6570,0
|
|
20231117,180600,2607507020,6570,6570,6570,6570,0
|
|
20231117,180500,2607507020,6570,6570,6570,6570,0
|
|
20231117,180400,2607507020,6570,6570,6570,6570,0
|
|
20231117,180300,2607507020,6570,6570,6570,6570,6755
|
|
20231117,180200,2607507020,6570,6570,6570,6570,0
|
|
20231117,180100,2607507020,6570,6570,6570,6570,0
|
|
20231117,180000,2607507020,6570,6570,6570,6570,0
|
|
20231117,175900,2607507020,6570,6570,6570,6570,0
|
|
20231117,175800,2607507020,6570,6570,6570,6570,0
|
|
20231117,175700,2607507020,6570,6570,6570,6570,0
|
|
20231117,175600,2607507020,6570,6570,6570,6570,0
|
|
20231117,175500,2607507020,6570,6570,6570,6570,0
|
|
20231117,175400,2607507020,6570,6570,6570,6570,0
|
|
20231117,175300,2607507020,6570,6570,6570,6570,0
|
|
20231117,175200,2607507020,6570,6570,6570,6570,0
|
|
20231117,175100,2607507020,6570,6570,6570,6570,0
|
|
20231117,175000,2607507020,6570,6570,6570,6570,0
|
|
20231117,174900,2607507020,6570,6570,6570,6570,0
|
|
20231117,174800,2607507020,6570,6570,6570,6570,0
|
|
20231117,174700,2607507020,6570,6570,6570,6570,0
|
|
20231117,174600,2607507020,6570,6570,6570,6570,0
|
|
20231117,174500,2607507020,6570,6570,6570,6570,0
|
|
20231117,174400,2607507020,6570,6570,6570,6570,0
|
|
20231117,174300,2607507020,6570,6570,6570,6570,0
|
|
20231117,174200,2607507020,6570,6570,6570,6570,0
|
|
20231117,174100,2607507020,6570,6570,6570,6570,0
|
|
20231117,174000,2607507020,6570,6570,6570,6570,0
|
|
20231117,173900,2607507020,6570,6570,6570,6570,0
|
|
20231117,173800,2607507020,6570,6570,6570,6570,0
|
|
20231117,173700,2607507020,6570,6570,6570,6570,0
|
|
20231117,173600,2607507020,6570,6570,6570,6570,0
|
|
20231117,173500,2607507020,6570,6570,6570,6570,0
|
|
20231117,173400,2607507020,6570,6570,6570,6570,0
|
|
20231117,173300,2607507020,6570,6570,6570,6570,6755
|
|
20231117,173200,2607507020,6570,6570,6570,6570,0
|
|
20231117,173100,2607507020,6570,6570,6570,6570,0
|
|
20231117,173000,2607507020,6570,6570,6570,6570,0
|
|
20231117,172900,2607507020,6570,6570,6570,6570,0
|
|
20231117,172800,2607507020,6570,6570,6570,6570,0
|
|
20231117,172700,2607507020,6570,6570,6570,6570,0
|
|
20231117,172600,2607507020,6570,6570,6570,6570,0
|
|
20231117,172500,2607507020,6570,6570,6570,6570,0
|
|
20231117,172400,2607507020,6570,6570,6570,6570,0
|
|
20231117,172300,2607507020,6570,6570,6570,6570,0
|
|
20231117,172200,2607507020,6570,6570,6570,6570,0
|
|
20231117,172100,2607507020,6570,6570,6570,6570,0
|
|
20231117,172000,2607507020,6570,6570,6570,6570,0
|
|
20231117,171900,2607507020,6570,6570,6570,6570,0
|
|
20231117,171800,2607507020,6570,6570,6570,6570,0
|
|
20231117,171700,2607507020,6570,6570,6570,6570,0
|
|
20231117,171600,2607507020,6570,6570,6570,6570,0
|
|
20231117,171500,2607507020,6570,6570,6570,6570,0
|
|
20231117,171400,2607507020,6570,6570,6570,6570,0
|
|
20231117,171300,2607507020,6570,6570,6570,6570,0
|
|
20231117,171200,2607507020,6570,6570,6570,6570,0
|
|
20231117,171100,2607507020,6570,6570,6570,6570,0
|
|
20231117,171000,2607507020,6570,6570,6570,6570,0
|
|
20231117,170900,2607507020,6570,6570,6570,6570,0
|
|
20231117,170800,2607507020,6570,6570,6570,6570,0
|
|
20231117,170700,2607507020,6570,6570,6570,6570,0
|
|
20231117,170600,2607507020,6570,6570,6570,6570,0
|
|
20231117,170500,2607507020,6570,6570,6570,6570,0
|
|
20231117,170400,2607507020,6570,6570,6570,6570,0
|
|
20231117,170300,2607507020,6570,6570,6570,6570,6755
|
|
20231117,170200,2607507020,6570,6570,6570,6570,0
|
|
20231117,170100,2607507020,6570,6570,6570,6570,0
|
|
20231117,170000,2607507020,6570,6570,6570,6570,0
|
|
20231117,165900,2607507020,6570,6570,6570,6570,0
|
|
20231117,165800,2607507020,6570,6570,6570,6570,0
|
|
20231117,165700,2607507020,6570,6570,6570,6570,0
|
|
20231117,165600,2607507020,6570,6570,6570,6570,0
|
|
20231117,165500,2607507020,6570,6570,6570,6570,0
|
|
20231117,165400,2607507020,6570,6570,6570,6570,0
|
|
20231117,165300,2607507020,6570,6570,6570,6570,0
|
|
20231117,165200,2607507020,6570,6570,6570,6570,0
|
|
20231117,165100,2607507020,6570,6570,6570,6570,0
|
|
20231117,165000,2607507020,6570,6570,6570,6570,0
|
|
20231117,164900,2607507020,6570,6570,6570,6570,0
|
|
20231117,164800,2607507020,6570,6570,6570,6570,0
|
|
20231117,164700,2607507020,6570,6570,6570,6570,0
|
|
20231117,164600,2607507020,6570,6570,6570,6570,0
|
|
20231117,164500,2607507020,6570,6570,6570,6570,0
|
|
20231117,164400,2607507020,6570,6570,6570,6570,0
|
|
20231117,164300,2607507020,6570,6570,6570,6570,0
|
|
20231117,164200,2607507020,6570,6570,6570,6570,0
|
|
20231117,164100,2607507020,6570,6570,6570,6570,0
|
|
20231117,164000,2607507020,6570,6570,6570,6570,0
|
|
20231117,163900,2607507020,6570,6570,6570,6570,0
|
|
20231117,163800,2607507020,6570,6570,6570,6570,0
|
|
20231117,163700,2607507020,6570,6570,6570,6570,0
|
|
20231117,163600,2607507020,6570,6570,6570,6570,0
|
|
20231117,163500,2607507020,6570,6570,6570,6570,0
|
|
20231117,163400,2607507020,6570,6570,6570,6570,0
|
|
20231117,163300,2607507020,6570,6570,6570,6570,6755
|
|
20231117,163200,2607507020,6570,6570,6570,6570,0
|
|
20231117,163100,2607507020,6570,6570,6570,6570,0
|
|
20231117,163000,2607507020,6570,6570,6570,6570,0
|
|
20231117,162900,2607507020,6570,6570,6570,6570,0
|
|
20231117,162800,2607507020,6570,6570,6570,6570,0
|
|
20231117,162700,2607507020,6570,6570,6570,6570,0
|
|
20231117,162600,2607507020,6570,6570,6570,6570,0
|
|
20231117,162500,2607507020,6570,6570,6570,6570,0
|
|
20231117,162400,2607507020,6570,6570,6570,6570,0
|
|
20231117,162300,2607507020,6570,6570,6570,6570,0
|
|
20231117,162200,2607507020,6570,6570,6570,6570,0
|
|
20231117,162100,2607507020,6570,6570,6570,6570,0
|
|
20231117,162000,2607507020,6570,6570,6570,6570,0
|
|
20231117,161900,2607507020,6570,6570,6570,6570,0
|
|
20231117,161800,2607507020,6570,6570,6570,6570,0
|
|
20231117,161700,2607507020,6570,6570,6570,6570,0
|
|
20231117,161600,2607507020,6570,6570,6570,6570,0
|
|
20231117,161500,2607507020,6570,6570,6570,6570,0
|
|
20231117,161400,2607507020,6570,6570,6570,6570,0
|
|
20231117,161300,2607507020,6570,6570,6570,6570,0
|
|
20231117,161200,2607507020,6570,6570,6570,6570,0
|
|
20231117,161100,2607507020,6570,6570,6570,6570,0
|
|
20231117,161000,2607507020,6570,6570,6570,6570,0
|
|
20231117,160900,2607507020,6570,6570,6570,6570,0
|
|
20231117,160800,2607507020,6570,6570,6570,6570,0
|
|
20231117,160700,2607507020,6570,6570,6570,6570,0
|
|
20231117,160600,2607507020,6570,6570,6570,6570,0
|
|
20231117,160500,2607507020,6570,6570,6570,6570,0
|
|
20231117,160400,2607507020,6570,6570,6570,6570,0
|
|
20231117,160300,2607507020,6570,6570,6570,6570,6755
|
|
20231117,160200,2607507020,6570,6570,6570,6570,0
|
|
20231117,160100,2607507020,6570,6570,6570,6570,0
|
|
20231117,160000,2607507020,6570,6570,6570,6570,0
|
|
20231117,155900,2607507020,6570,6570,6570,6570,0
|
|
20231117,155800,2607507020,6570,6570,6570,6570,0
|
|
20231117,155700,2607507020,6570,6570,6570,6570,0
|
|
20231117,155600,2607507020,6570,6570,6570,6570,0
|
|
20231117,155500,2607507020,6570,6570,6570,6570,0
|
|
20231117,155400,2607507020,6570,6570,6570,6570,0
|
|
20231117,155300,2607507020,6570,6570,6570,6570,0
|
|
20231117,155200,2607507020,6570,6570,6570,6570,0
|
|
20231117,155100,2607507020,6570,6570,6570,6570,0
|
|
20231117,155000,2607507020,6570,6570,6570,6570,0
|
|
20231117,154900,2607507020,6570,6570,6570,6570,0
|
|
20231117,154800,2607507020,6570,6570,6570,6570,0
|
|
20231117,154700,2607507020,6570,6570,6570,6570,0
|
|
20231117,154600,2607507020,6570,6570,6570,6570,0
|
|
20231117,154500,2607507020,6570,6570,6570,6570,0
|
|
20231117,154400,2607507020,6570,6570,6570,6570,0
|
|
20231117,154300,2607507020,6570,6570,6570,6570,0
|
|
20231117,154200,2607507020,6570,6570,6570,6570,0
|
|
20231117,154100,2607507020,6570,6570,6570,6570,0
|
|
20231117,154000,2607507020,6570,6570,6570,6570,0
|
|
20231117,153900,2607507020,6570,6570,6570,6570,0
|
|
20231117,153800,2607507020,6570,6570,6570,6570,0
|
|
20231117,153700,2607507020,6570,6570,6570,6570,0
|
|
20231117,153600,2607507020,6570,6570,6570,6570,0
|
|
20231117,153500,2607507020,6570,6570,6570,6570,0
|
|
20231117,153400,2607507020,6570,6570,6570,6570,0
|
|
20231117,153300,2607507020,6570,6570,6570,6570,6755
|
|
20231117,153200,2607507020,6570,6570,6570,6570,0
|
|
20231117,153100,2607507020,6570,6570,6570,6570,0
|
|
20231117,153000,2607507020,6570,6570,6570,6570,6755
|
|
20231117,152900,2563126670,6580,6580,6580,6580,0
|
|
20231117,152800,2563126670,6580,6580,6580,6580,0
|
|
20231117,152700,2563126670,6580,6580,6580,6580,0
|
|
20231117,152600,2563126670,6580,6580,6580,6580,0
|
|
20231117,152500,2563126670,6580,6580,6580,6580,0
|
|
20231117,152400,2563126670,6580,6580,6580,6580,0
|
|
20231117,152300,2563126670,6580,6580,6580,6580,0
|
|
20231117,152200,2563126670,6580,6580,6580,6580,0
|
|
20231117,152100,2563126670,6580,6580,6580,6580,0
|
|
20231117,152000,2563126670,6580,6580,6580,6580,0
|
|
20231117,151900,2563126670,6580,6580,6580,6570,5073
|
|
20231117,151800,2529787390,6590,6560,6590,6560,1989
|
|
20231117,151700,2516715520,6560,6560,6570,6560,1509
|
|
20231117,151600,2506804160,6560,6560,6580,6560,1617
|
|
20231117,151500,2496183950,6570,6560,6580,6560,672
|
|
20231117,151400,2491773400,6560,6570,6580,6560,1004
|
|
20231117,151300,2485180060,6580,6560,6580,6560,1875
|
|
20231117,151200,2472863570,6560,6560,6570,6560,537
|
|
20231117,151100,2469340320,6570,6570,6570,6560,341
|
|
20231117,151000,2467101440,6560,6550,6570,6550,1098
|
|
20231117,150900,2459902460,6570,6560,6570,6550,1020
|
|
20231117,150800,2453211880,6550,6550,6560,6550,537
|
|
20231117,150700,2449694000,6550,6550,6560,6550,918
|
|
20231117,150600,2443676790,6550,6550,6560,6550,578
|
|
20231117,150500,2439890180,6550,6550,6570,6550,1491
|
|
20231117,150400,2430112760,6550,6550,6560,6550,244
|
|
20231117,150300,2428513300,6550,6560,6570,6550,681
|
|
20231117,150200,2424049340,6560,6560,6570,6550,2928
|
|
20231117,150100,2404842170,6570,6570,6570,6560,1784
|
|
20231117,150000,2393126230,6560,6570,6570,6560,1143
|
|
20231117,145900,2385626520,6560,6550,6570,6550,1422
|
|
20231117,145800,2376301080,6550,6550,6560,6550,300
|
|
20231117,145700,2374334870,6550,6550,6560,6550,901
|
|
20231117,145600,2368428960,6550,6550,6560,6550,628
|
|
20231117,145500,2364314540,6560,6570,6570,6550,1130
|
|
20231117,145400,2356906220,6570,6560,6570,6550,1248
|
|
20231117,145300,2348723370,6560,6550,6560,6550,760
|
|
20231117,145200,2343742750,6560,6550,6560,6550,633
|
|
20231117,145100,2339596050,6560,6550,6560,6550,216
|
|
20231117,145000,2338180170,6550,6550,6560,6550,576
|
|
20231117,144900,2334406850,6560,6550,6560,6550,1298
|
|
20231117,144800,2325903840,6550,6550,6560,6540,2523
|
|
20231117,144700,2309389240,6550,6550,6560,6550,1069
|
|
20231117,144600,2302386180,6560,6560,6560,6550,571
|
|
20231117,144500,2298645230,6560,6550,6560,6550,884
|
|
20231117,144400,2292852760,6550,6550,6560,6550,1652
|
|
20231117,144300,2282019280,6550,6550,6560,6550,650
|
|
20231117,144200,2277760210,6550,6560,6560,6550,1267
|
|
20231117,144100,2269460510,6560,6550,6560,6540,4332
|
|
20231117,144000,2241054110,6550,6540,6550,6530,830
|
|
20231117,143900,2235628950,6540,6530,6540,6530,694
|
|
20231117,143800,2231095300,6530,6540,6540,6530,872
|
|
20231117,143700,2225394840,6530,6530,6550,6520,1962
|
|
20231117,143600,2212567280,6530,6530,6540,6530,722
|
|
20231117,143500,2207852020,6530,6520,6530,6520,500
|
|
20231117,143400,2204587990,6520,6520,6530,6510,6166
|
|
20231117,143300,2164400680,6520,6550,6550,6500,13493
|
|
20231117,143200,2076359090,6540,6550,6550,6540,2445
|
|
20231117,143100,2060351510,6550,6550,6560,6550,2115
|
|
20231117,143000,2046497410,6560,6560,6570,6560,4730
|
|
20231117,142900,2015467610,6560,6570,6570,6560,6444
|
|
20231117,142800,1973130900,6570,6580,6580,6570,557
|
|
20231117,142700,1969471130,6570,6570,6580,6570,1764
|
|
20231117,142600,1957873640,6580,6570,6580,6570,670
|
|
20231117,142500,1953469150,6580,6570,6590,6570,1848
|
|
20231117,142400,1941296900,6570,6570,6580,6570,627
|
|
20231117,142300,1937172050,6570,6560,6580,6560,650
|
|
20231117,142200,1932896730,6560,6560,6570,6560,762
|
|
20231117,142100,1927890840,6560,6560,6570,6560,1995
|
|
20231117,142000,1914802480,6560,6570,6580,6560,2329
|
|
20231117,141900,1899501410,6570,6570,6580,6570,99
|
|
20231117,141800,1898850520,6570,6580,6580,6570,1596
|
|
20231117,141700,1888349590,6570,6590,6590,6570,11327
|
|
20231117,141600,1813724510,6590,6590,6600,6590,11506
|
|
20231117,141500,1737899160,6590,6590,6600,6590,99
|
|
20231117,141400,1737246740,6590,6600,6600,6590,2855
|
|
20231117,141300,1718404260,6600,6600,6610,6600,127
|
|
20231117,141200,1717566050,6600,6600,6610,6600,175
|
|
20231117,141100,1716410280,6600,6610,6610,6600,89
|
|
20231117,141000,1715822730,6600,6620,6620,6600,5093
|
|
20231117,140900,1682169230,6610,6610,6620,6610,125
|
|
20231117,140800,1681342850,6610,6610,6620,6610,96
|
|
20231117,140700,1680708220,6620,6610,6620,6610,97
|
|
20231117,140600,1680066980,6610,6620,6620,6610,117
|
|
20231117,140500,1679293560,6600,6610,6630,6600,439
|
|
20231117,140400,1676391480,6620,6610,6620,6610,477
|
|
20231117,140300,1673238490,6600,6610,6610,6600,231
|
|
20231117,140200,1671712830,6610,6610,6610,6600,15
|
|
20231117,140100,1671613800,6600,6610,6610,6600,1161
|
|
20231117,140000,1663939620,6610,6610,6610,6610,989
|
|
20231117,135900,1657402330,6610,6610,6610,6600,38
|
|
20231117,135800,1657151220,6600,6600,6600,6600,2997
|
|
20231117,135700,1637371020,6610,6610,6620,6610,1336
|
|
20231117,135600,1628539580,6620,6610,6620,6610,12
|
|
20231117,135500,1628460170,6620,6620,6620,6620,630
|
|
20231117,135400,1624289570,6620,6610,6620,6610,113
|
|
20231117,135300,1623541540,6620,6610,6620,6610,424
|
|
20231117,135200,1620734690,6610,6610,6610,6610,276
|
|
20231117,135100,1618910330,6610,6610,6610,6600,147
|
|
20231117,135000,1617938690,6610,6620,6620,6610,741
|
|
20231117,134900,1613034270,6600,6610,6620,6600,645
|
|
20231117,134800,1608772680,6610,6610,6610,6610,293
|
|
20231117,134700,1606835950,6600,6620,6620,6600,308
|
|
20231117,134600,1604801010,6610,6610,6610,6610,441
|
|
20231117,134500,1601886000,6600,6610,6610,6600,1047
|
|
20231117,134400,1594965350,6600,6610,6610,6600,792
|
|
20231117,134300,1589737550,6600,6610,6610,6600,16
|
|
20231117,134200,1589631800,6610,6610,6610,6600,11478
|
|
20231117,134100,1513863670,6610,6610,6610,6610,3
|
|
20231117,134000,1513843840,6620,6620,6620,6620,342
|
|
20231117,133900,1511579800,6620,6620,6620,6610,189
|
|
20231117,133800,1510330350,6620,6610,6620,6610,602
|
|
20231117,133700,1506351110,6610,6610,6610,6610,340
|
|
20231117,133600,1504103710,6610,6610,6610,6600,3482
|
|
20231117,133500,1481097090,6610,6600,6610,6600,2060
|
|
20231117,133400,1467480550,6610,6610,6610,6600,2635
|
|
20231117,133300,1450063250,6600,6610,6620,6600,8336
|
|
20231117,133200,1394957840,6620,6620,6620,6620,3618
|
|
20231117,133100,1371006680,6620,6620,6630,6620,465
|
|
20231117,133000,1367928280,6620,6620,6620,6620,3
|
|
20231117,132900,1367908420,6620,6630,6630,6620,331
|
|
20231117,132800,1365713970,6630,6630,6630,6620,1824
|
|
20231117,132700,1353637030,6620,6630,6630,6620,4
|
|
20231117,132600,1353610540,6630,6640,6640,6630,33
|
|
20231117,132500,1353391720,6640,6630,6640,6620,396
|
|
20231117,132400,1350763840,6630,6620,6630,6620,814
|
|
20231117,132300,1345372530,6620,6630,6630,6620,8
|
|
20231117,132200,1345319520,6630,6630,6630,6630,2477
|
|
20231117,132100,1328897010,6640,6640,6640,6640,1
|
|
20231117,132000,1328890370,6630,6630,6630,6630,203
|
|
20231117,131900,1327544480,6640,6640,6640,6640,1
|
|
20231117,131800,1327537840,6630,6630,6630,6630,3
|
|
20231117,131700,1327517950,6630,6640,6640,6630,109
|
|
20231117,131600,1326795190,6640,6640,6640,6640,11
|
|
20231117,131500,1326722150,6640,6640,6640,6640,145
|
|
20231117,131400,1325759350,6640,6630,6640,6630,2
|
|
20231117,131300,1325746080,6650,6650,6650,6650,0
|
|
20231117,131200,1325746080,6650,6650,6650,6650,125
|
|
20231117,131100,1324914830,6650,6650,6650,6650,30
|
|
20231117,131000,1324715330,6650,6650,6650,6650,234
|
|
20231117,130900,1323159230,6640,6640,6640,6640,2056
|
|
20231117,130800,1309507390,6630,6630,6630,6630,191
|
|
20231117,130700,1308241060,6630,6640,6640,6630,2060
|
|
20231117,130600,1294575630,6650,6650,6650,6650,1641
|
|
20231117,130500,1283662980,6650,6650,6650,6650,1
|
|
20231117,130400,1283656330,6640,6640,6640,6640,270
|
|
20231117,130300,1281863530,6640,6630,6640,6630,19
|
|
20231117,130200,1281737460,6630,6640,6640,6630,551
|
|
20231117,130100,1278083830,6630,6630,6630,6620,205
|
|
20231117,130000,1276726670,6630,6620,6640,6620,618
|
|
20231117,125900,1272630300,6620,6640,6640,6620,1554
|
|
20231117,125800,1262329030,6630,6640,6640,6630,382
|
|
20231117,125700,1259796240,6650,6640,6650,6640,160
|
|
20231117,125600,1258732740,6640,6630,6640,6630,12
|
|
20231117,125500,1258653140,6630,6650,6650,6630,2963
|
|
20231117,125400,1238994270,6650,6650,6650,6650,166
|
|
20231117,125300,1237890370,6640,6640,6640,6640,0
|
|
20231117,125200,1237890370,6640,6640,6640,6640,0
|
|
20231117,125100,1237890370,6640,6640,6640,6640,0
|
|
20231117,125000,1237890370,6640,6640,6640,6640,0
|
|
20231117,124900,1237890370,6640,6640,6640,6640,393
|
|
20231117,124800,1235280850,6650,6650,6650,6650,101
|
|
20231117,124700,1234609200,6650,6650,6650,6650,0
|
|
20231117,124600,1234609200,6650,6650,6650,6650,409
|
|
20231117,124500,1231889350,6650,6650,6650,6650,1018
|
|
20231117,124400,1225119650,6650,6650,6650,6640,70
|
|
20231117,124300,1224654820,6660,6650,6660,6650,552
|
|
20231117,124200,1220980420,6650,6650,6650,6650,70
|
|
20231117,124100,1220514920,6640,6640,6640,6630,208
|
|
20231117,124000,1219135040,6650,6650,6650,6650,17
|
|
20231117,123900,1219021990,6640,6660,6660,6640,1123
|
|
20231117,123800,1211565070,6650,6650,6650,6650,4
|
|
20231117,123700,1211538470,6650,6650,6650,6650,1
|
|
20231117,123600,1211531820,6650,6650,6650,6650,0
|
|
20231117,123500,1211531820,6650,6650,6650,6650,1112
|
|
20231117,123400,1204137020,6650,6650,6650,6650,86
|
|
20231117,123300,1203565120,6650,6650,6650,6650,0
|
|
20231117,123200,1203565120,6650,6650,6650,6650,4
|
|
20231117,123100,1203538520,6640,6640,6640,6640,21
|
|
20231117,123000,1203399080,6640,6640,6640,6640,472
|
|
20231117,122900,1200265000,6640,6640,6640,6640,100
|
|
20231117,122800,1199601000,6640,6640,6640,6630,601
|
|
20231117,122700,1195615360,6630,6630,6640,6630,12
|
|
20231117,122600,1195535700,6640,6640,6640,6630,477
|
|
20231117,122500,1192368430,6640,6640,6640,6640,2
|
|
20231117,122400,1192355150,6640,6640,6640,6640,1052
|
|
20231117,122300,1185369870,6660,6660,6660,6660,26
|
|
20231117,122200,1185196710,6650,6650,6650,6650,107
|
|
20231117,122100,1184485160,6650,6650,6650,6650,68
|
|
20231117,122000,1184032960,6640,6650,6650,6640,1001
|
|
20231117,121900,1177376320,6650,6650,6650,6650,4
|
|
20231117,121800,1177349720,6650,6650,6650,6650,0
|
|
20231117,121700,1177349720,6650,6650,6660,6650,16
|
|
20231117,121600,1177243310,6650,6650,6650,6650,3
|
|
20231117,121500,1177223360,6640,6640,6640,6640,611
|
|
20231117,121400,1173166320,6640,6640,6640,6640,67
|
|
20231117,121300,1172721440,6640,6640,6640,6640,546
|
|
20231117,121200,1169096000,6630,6630,6640,6630,257
|
|
20231117,121100,1167389580,6640,6660,6660,6640,7154
|
|
20231117,121000,1119836950,6650,6660,6660,6650,572
|
|
20231117,120900,1116028050,6660,6660,6660,6660,20
|
|
20231117,120800,1115894850,6660,6660,6660,6660,18
|
|
20231117,120700,1115774970,6660,6660,6660,6660,0
|
|
20231117,120600,1115774970,6660,6660,6660,6660,373
|
|
20231117,120500,1113290790,6660,6660,6660,6660,1735
|
|
20231117,120400,1101735690,6660,6660,6660,6660,94
|
|
20231117,120300,1101109650,6660,6660,6660,6660,211
|
|
20231117,120200,1099704390,6660,6660,6660,6660,4
|
|
20231117,120100,1099677750,6660,6660,6660,6660,3
|
|
20231117,120000,1099657770,6660,6660,6670,6660,394
|
|
20231117,115900,1097033720,6660,6670,6670,6660,5398
|
|
20231117,115800,1061072640,6670,6670,6670,6670,1959
|
|
20231117,115700,1048006110,6670,6670,6670,6670,105
|
|
20231117,115600,1047305760,6670,6670,6670,6670,649
|
|
20231117,115500,1042976930,6670,6670,6680,6670,1174
|
|
20231117,115400,1035141350,6670,6670,6670,6670,1801
|
|
20231117,115300,1023128680,6670,6670,6670,6670,834
|
|
20231117,115200,1017565900,6670,6680,6680,6670,5860
|
|
20231117,115100,978445480,6680,6680,6680,6680,500
|
|
20231117,115000,975105480,6680,6680,6680,6680,0
|
|
20231117,114900,975105480,6680,6680,6680,6680,9
|
|
20231117,114800,975045360,6690,6690,6690,6690,2137
|
|
20231117,114700,960748830,6690,6690,6690,6690,0
|
|
20231117,114600,960748830,6690,6690,6690,6690,0
|
|
20231117,114500,960748830,6690,6690,6690,6690,3
|
|
20231117,114400,960728760,6700,6690,6700,6690,16
|
|
20231117,114300,960621610,6700,6700,6700,6700,1
|
|
20231117,114200,960614910,6710,6710,6710,6710,0
|
|
20231117,114100,960614910,6710,6710,6710,6710,10
|
|
20231117,114000,960547810,6710,6710,6710,6710,5
|
|
20231117,113900,960514260,6710,6710,6710,6710,0
|
|
20231117,113800,960514260,6710,6710,6710,6710,100
|
|
20231117,113700,959843260,6710,6710,6710,6710,0
|
|
20231117,113600,959843260,6710,6710,6710,6710,0
|
|
20231117,113500,959843260,6710,6710,6710,6710,510
|
|
20231117,113400,956421160,6700,6700,6700,6700,0
|
|
20231117,113300,956421160,6700,6700,6700,6700,74
|
|
20231117,113200,955925360,6700,6700,6700,6700,0
|
|
20231117,113100,955925360,6700,6700,6700,6700,1373
|
|
20231117,113000,946726260,6710,6710,6710,6710,0
|
|
20231117,112900,946726260,6710,6710,6710,6710,108
|
|
20231117,112800,946001580,6710,6710,6710,6710,11
|
|
20231117,112700,945927770,6710,6710,6710,6710,0
|
|
20231117,112600,945927770,6710,6710,6710,6710,5
|
|
20231117,112500,945894220,6700,6700,6700,6700,879
|
|
20231117,112400,940004920,6690,6690,6690,6690,406
|
|
20231117,112300,937288780,6700,6700,6700,6700,100
|
|
20231117,112200,936618780,6700,6700,6700,6700,0
|
|
20231117,112100,936618780,6700,6700,6700,6700,5
|
|
20231117,112000,936585280,6700,6700,6700,6700,10
|
|
20231117,111900,936518280,6700,6700,6700,6700,657
|
|
20231117,111800,932116380,6690,6690,6690,6690,100
|
|
20231117,111700,931447380,6690,6690,6690,6690,698
|
|
20231117,111600,926777760,6690,6690,6690,6690,31
|
|
20231117,111500,926570370,6690,6690,6690,6690,0
|
|
20231117,111400,926570370,6690,6680,6690,6680,234
|
|
20231117,111300,925007150,6680,6690,6690,6680,3
|
|
20231117,111200,924987100,6690,6690,6690,6690,300
|
|
20231117,111100,922980100,6690,6690,6690,6690,10
|
|
20231117,111000,922913200,6680,6680,6680,6680,73
|
|
20231117,110900,922425560,6680,6680,6680,6680,3
|
|
20231117,110800,922405520,6680,6680,6680,6680,123
|
|
20231117,110700,921583880,6690,6690,6690,6690,360
|
|
20231117,110600,919175480,6690,6680,6690,6680,532
|
|
20231117,110500,915617720,6690,6690,6690,6690,341
|
|
20231117,110400,913336430,6690,6690,6690,6690,0
|
|
20231117,110300,913336430,6690,6690,6690,6690,200
|
|
20231117,110200,911998430,6690,6690,6690,6680,522
|
|
20231117,110100,908506400,6680,6680,6680,6680,2102
|
|
20231117,110000,894465040,6680,6680,6680,6680,648
|
|
20231117,105900,890136400,6690,6690,6690,6690,502
|
|
20231117,105800,886778020,6700,6700,6700,6700,30
|
|
20231117,105700,886577020,6700,6690,6700,6690,1880
|
|
20231117,105600,873989370,6700,6700,6700,6690,774
|
|
20231117,105500,868803650,6700,6690,6700,6690,806
|
|
20231117,105400,863403510,6690,6700,6700,6690,180
|
|
20231117,105300,862198580,6710,6710,6710,6710,0
|
|
20231117,105200,862198580,6710,6710,6710,6710,11
|
|
20231117,105100,862124770,6710,6680,6710,6680,1501
|
|
20231117,105000,852092500,6680,6680,6680,6670,4243
|
|
20231117,104900,823749270,6690,6690,6690,6690,2636
|
|
20231117,104800,806114430,6710,6700,6710,6690,418
|
|
20231117,104700,803317660,6700,6700,6700,6700,0
|
|
20231117,104600,803317660,6700,6700,6700,6700,682
|
|
20231117,104500,798748260,6700,6700,6700,6700,156
|
|
20231117,104400,797703060,6700,6710,6710,6700,1730
|
|
20231117,104300,786111260,6710,6710,6710,6710,52
|
|
20231117,104200,785762340,6710,6710,6710,6710,0
|
|
20231117,104100,785762340,6710,6710,6710,6710,20
|
|
20231117,104000,785628140,6700,6700,6700,6700,0
|
|
20231117,103900,785628140,6700,6730,6730,6700,244
|
|
20231117,103800,783991630,6710,6710,6710,6710,944
|
|
20231117,103700,777657390,6720,6730,6730,6720,61
|
|
20231117,103600,777247460,6730,6730,6730,6730,12
|
|
20231117,103500,777166700,6720,6720,6720,6720,300
|
|
20231117,103400,775150700,6720,6720,6720,6720,0
|
|
20231117,103300,775150700,6720,6720,6720,6720,3
|
|
20231117,103200,775130540,6720,6720,6720,6720,0
|
|
20231117,103100,775130540,6720,6720,6720,6720,0
|
|
20231117,103000,775130540,6720,6720,6720,6720,0
|
|
20231117,102900,775130540,6720,6720,6720,6720,0
|
|
20231117,102800,775130540,6720,6720,6720,6720,3
|
|
20231117,102700,775110380,6720,6720,6720,6720,31
|
|
20231117,102600,774902060,6710,6710,6710,6710,71
|
|
20231117,102500,774425650,6710,6710,6710,6710,0
|
|
20231117,102400,774425650,6710,6710,6710,6710,0
|
|
20231117,102300,774425650,6710,6730,6730,6710,645
|
|
20231117,102200,770096800,6710,6710,6710,6710,301
|
|
20231117,102100,768077090,6710,6710,6710,6710,10
|
|
20231117,102000,768009990,6710,6710,6710,6710,3
|
|
20231117,101900,767989860,6710,6710,6710,6710,1589
|
|
20231117,101800,757327670,6720,6730,6730,6720,360
|
|
20231117,101700,754908270,6730,6730,6730,6730,125
|
|
20231117,101600,754067020,6730,6730,6730,6730,0
|
|
20231117,101500,754067020,6730,6730,6730,6730,45
|
|
20231117,101400,753764170,6730,6730,6730,6730,2
|
|
20231117,101300,753750710,6730,6730,6730,6730,1
|
|
20231117,101200,753743980,6730,6720,6730,6710,421
|
|
20231117,101100,750914930,6720,6710,6720,6710,795
|
|
20231117,101000,745578460,6700,6700,6700,6700,30
|
|
20231117,100900,745377460,6700,6690,6710,6690,103
|
|
20231117,100800,744687360,6700,6710,6710,6700,2586
|
|
20231117,100700,727355730,6710,6710,6710,6700,130
|
|
20231117,100600,726483480,6710,6710,6710,6700,60
|
|
20231117,100500,726081440,6710,6710,6710,6710,174
|
|
20231117,100400,724913900,6710,6700,6710,6700,471
|
|
20231117,100300,721758190,6700,6710,6710,6690,2858
|
|
20231117,100200,702595950,6700,6710,6720,6700,506
|
|
20231117,100100,699195700,6720,6720,6730,6720,1004
|
|
20231117,100000,692448810,6720,6720,6730,6720,1562
|
|
20231117,095900,681952150,6720,6710,6720,6710,290
|
|
20231117,095800,680006230,6710,6700,6710,6700,724
|
|
20231117,095700,675148220,6700,6700,6710,6690,124
|
|
20231117,095600,674317510,6690,6700,6710,6690,167
|
|
20231117,095500,673196970,6700,6700,6700,6700,347
|
|
20231117,095400,670872070,6700,6700,6700,6690,860
|
|
20231117,095300,665110110,6690,6690,6690,6690,0
|
|
20231117,095200,665110110,6690,6690,6690,6690,2
|
|
20231117,095100,665096730,6690,6670,6700,6670,602
|
|
20231117,095000,661081340,6670,6680,6680,6670,799
|
|
20231117,094900,655744530,6680,6680,6680,6680,158
|
|
20231117,094800,654689090,6690,6680,6690,6680,2432
|
|
20231117,094700,638423320,6690,6690,6700,6690,446
|
|
20231117,094600,635439290,6690,6690,6690,6690,530
|
|
20231117,094500,631893590,6690,6680,6690,6680,300
|
|
20231117,094400,629887590,6690,6690,6690,6680,1808
|
|
20231117,094300,617806110,6690,6690,6690,6690,592
|
|
20231117,094200,613845630,6690,6680,6690,6670,1152
|
|
20231117,094100,606150180,6670,6680,6680,6670,4764
|
|
20231117,094000,574334200,6680,6680,6680,6670,1283
|
|
20231117,093900,565768780,6680,6680,6680,6670,564
|
|
20231117,093800,562005380,6680,6690,6690,6670,2851
|
|
20231117,093700,542972660,6690,6700,6700,6690,1796
|
|
20231117,093600,530947230,6700,6730,6730,6700,10976
|
|
20231117,093500,457207120,6750,6750,6750,6730,2131
|
|
20231117,093400,442844190,6750,6750,6750,6750,179
|
|
20231117,093300,441635940,6750,6770,6770,6740,2930
|
|
20231117,093200,421847390,6770,6770,6770,6760,122
|
|
20231117,093100,421022630,6760,6760,6760,6760,22
|
|
20231117,093000,420873910,6750,6750,6750,6750,114
|
|
20231117,092900,420104410,6750,6750,6750,6750,220
|
|
20231117,092800,418619410,6750,6760,6760,6750,3100
|
|
20231117,092700,397693410,6760,6770,6770,6760,1502
|
|
20231117,092600,387539450,6770,6770,6770,6770,34
|
|
20231117,092500,387309270,6770,6760,6770,6760,156
|
|
20231117,092400,386253370,6770,6770,6770,6770,18
|
|
20231117,092300,386131510,6760,6760,6760,6760,770
|
|
20231117,092200,380926310,6750,6770,6770,6750,6434
|
|
20231117,092100,337437110,6770,6780,6780,6770,50
|
|
20231117,092000,337098510,6780,6790,6790,6780,1620
|
|
20231117,091900,326114480,6800,6800,6800,6800,2974
|
|
20231117,091800,305891280,6800,6780,6800,6760,4165
|
|
20231117,091700,277668590,6780,6780,6780,6780,600
|
|
20231117,091600,273600590,6780,6750,6780,6750,2965
|
|
20231117,091500,253536260,6750,6740,6760,6740,696
|
|
20231117,091400,248844460,6740,6760,6760,6740,2763
|
|
20231117,091300,230194320,6760,6770,6770,6760,1547
|
|
20231117,091200,219735700,6780,6760,6780,6760,755
|
|
20231117,091100,214624350,6760,6760,6760,6750,1955
|
|
20231117,091000,201413550,6750,6790,6790,6750,5689
|
|
20231117,090900,162919790,6780,6780,6800,6780,2106
|
|
20231117,090800,148641030,6800,6800,6800,6800,101
|
|
20231117,090700,147954230,6770,6780,6780,6770,400
|
|
20231117,090600,145244020,6780,6780,6780,6780,0
|
|
20231117,090500,145244020,6780,6780,6780,6780,936
|
|
20231117,090400,138897940,6780,6780,6810,6780,430
|
|
20231117,090300,135981640,6810,6770,6810,6770,1069
|
|
20231117,090200,128720230,6760,6750,6770,6750,3374
|
|
20231117,090100,105921890,6760,6810,6810,6750,3932
|
|
20231117,090000,79324890,6780,6810,6810,6780,11454
|