655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,195200,5813822040,16610,16610,16610,16610,6316
|
|
20231107,195100,5813822040,16610,16610,16610,16610,0
|
|
20231107,195000,5813822040,16610,16610,16610,16610,0
|
|
20231107,194900,5813822040,16610,16610,16610,16610,0
|
|
20231107,194800,5813822040,16610,16610,16610,16610,0
|
|
20231107,194700,5813822040,16610,16610,16610,16610,0
|
|
20231107,194600,5813822040,16610,16610,16610,16610,0
|
|
20231107,194500,5813822040,16610,16610,16610,16610,0
|
|
20231107,194400,5813822040,16610,16610,16610,16610,0
|
|
20231107,194300,5813822040,16610,16610,16610,16610,0
|
|
20231107,194200,5813822040,16610,16610,16610,16610,0
|
|
20231107,194100,5813822040,16610,16610,16610,16610,0
|
|
20231107,194000,5813822040,16610,16610,16610,16610,0
|
|
20231107,193900,5813822040,16610,16610,16610,16610,0
|
|
20231107,193800,5813822040,16610,16610,16610,16610,0
|
|
20231107,193700,5813822040,16610,16610,16610,16610,0
|
|
20231107,193600,5813822040,16610,16610,16610,16610,0
|
|
20231107,193500,5813822040,16610,16610,16610,16610,0
|
|
20231107,193400,5813822040,16610,16610,16610,16610,0
|
|
20231107,193300,5813822040,16610,16610,16610,16610,0
|
|
20231107,193200,5813822040,16610,16610,16610,16610,0
|
|
20231107,193100,5813822040,16610,16610,16610,16610,0
|
|
20231107,193000,5813822040,16610,16610,16610,16610,0
|
|
20231107,192900,5813822040,16610,16610,16610,16610,0
|
|
20231107,192800,5813822040,16610,16610,16610,16610,0
|
|
20231107,192700,5813822040,16610,16610,16610,16610,0
|
|
20231107,192600,5813822040,16610,16610,16610,16610,0
|
|
20231107,192500,5813822040,16610,16610,16610,16610,0
|
|
20231107,192400,5813822040,16610,16610,16610,16610,0
|
|
20231107,192300,5813822040,16610,16610,16610,16610,0
|
|
20231107,192200,5813822040,16610,16610,16610,16610,6316
|
|
20231107,192100,5813822040,16610,16610,16610,16610,0
|
|
20231107,192000,5813822040,16610,16610,16610,16610,0
|
|
20231107,191900,5813822040,16610,16610,16610,16610,0
|
|
20231107,191800,5813822040,16610,16610,16610,16610,0
|
|
20231107,191700,5813822040,16610,16610,16610,16610,0
|
|
20231107,191600,5813822040,16610,16610,16610,16610,0
|
|
20231107,191500,5813822040,16610,16610,16610,16610,0
|
|
20231107,191400,5813822040,16610,16610,16610,16610,0
|
|
20231107,191300,5813822040,16610,16610,16610,16610,0
|
|
20231107,191200,5813822040,16610,16610,16610,16610,0
|
|
20231107,191100,5813822040,16610,16610,16610,16610,0
|
|
20231107,191000,5813822040,16610,16610,16610,16610,0
|
|
20231107,190900,5813822040,16610,16610,16610,16610,0
|
|
20231107,190800,5813822040,16610,16610,16610,16610,0
|
|
20231107,190700,5813822040,16610,16610,16610,16610,0
|
|
20231107,190600,5813822040,16610,16610,16610,16610,0
|
|
20231107,190500,5813822040,16610,16610,16610,16610,0
|
|
20231107,190400,5813822040,16610,16610,16610,16610,0
|
|
20231107,190300,5813822040,16610,16610,16610,16610,0
|
|
20231107,190200,5813822040,16610,16610,16610,16610,0
|
|
20231107,190100,5813822040,16610,16610,16610,16610,0
|
|
20231107,190000,5813822040,16610,16610,16610,16610,0
|
|
20231107,185900,5813822040,16610,16610,16610,16610,0
|
|
20231107,185800,5813822040,16610,16610,16610,16610,0
|
|
20231107,185700,5813822040,16610,16610,16610,16610,0
|
|
20231107,185600,5813822040,16610,16610,16610,16610,0
|
|
20231107,185500,5813822040,16610,16610,16610,16610,0
|
|
20231107,185400,5813822040,16610,16610,16610,16610,0
|
|
20231107,185300,5813822040,16610,16610,16610,16610,0
|
|
20231107,185200,5813822040,16610,16610,16610,16610,6316
|
|
20231107,185100,5813822040,16610,16610,16610,16610,0
|
|
20231107,185000,5813822040,16610,16610,16610,16610,0
|
|
20231107,184900,5813822040,16610,16610,16610,16610,0
|
|
20231107,184800,5813822040,16610,16610,16610,16610,0
|
|
20231107,184700,5813822040,16610,16610,16610,16610,0
|
|
20231107,184600,5813822040,16610,16610,16610,16610,0
|
|
20231107,184500,5813822040,16610,16610,16610,16610,0
|
|
20231107,184400,5813822040,16610,16610,16610,16610,0
|
|
20231107,184300,5813822040,16610,16610,16610,16610,0
|
|
20231107,184200,5813822040,16610,16610,16610,16610,0
|
|
20231107,184100,5813822040,16610,16610,16610,16610,0
|
|
20231107,184000,5813822040,16610,16610,16610,16610,0
|
|
20231107,183900,5813822040,16610,16610,16610,16610,0
|
|
20231107,183800,5813822040,16610,16610,16610,16610,0
|
|
20231107,183700,5813822040,16610,16610,16610,16610,0
|
|
20231107,183600,5813822040,16610,16610,16610,16610,0
|
|
20231107,183500,5813822040,16610,16610,16610,16610,0
|
|
20231107,183400,5813822040,16610,16610,16610,16610,0
|
|
20231107,183300,5813822040,16610,16610,16610,16610,0
|
|
20231107,183200,5813822040,16610,16610,16610,16610,0
|
|
20231107,183100,5813822040,16610,16610,16610,16610,0
|
|
20231107,183000,5813822040,16610,16610,16610,16610,0
|
|
20231107,182900,5813822040,16610,16610,16610,16610,0
|
|
20231107,182800,5813822040,16610,16610,16610,16610,0
|
|
20231107,182700,5813822040,16610,16610,16610,16610,0
|
|
20231107,182600,5813822040,16610,16610,16610,16610,0
|
|
20231107,182500,5813822040,16610,16610,16610,16610,0
|
|
20231107,182400,5813822040,16610,16610,16610,16610,0
|
|
20231107,182300,5813822040,16610,16610,16610,16610,0
|
|
20231107,182200,5813822040,16610,16610,16610,16610,6316
|
|
20231107,182100,5813822040,16610,16610,16610,16610,0
|
|
20231107,182000,5813822040,16610,16610,16610,16610,0
|
|
20231107,181900,5813822040,16610,16610,16610,16610,0
|
|
20231107,181800,5813822040,16610,16610,16610,16610,0
|
|
20231107,181700,5813822040,16610,16610,16610,16610,0
|
|
20231107,181600,5813822040,16610,16610,16610,16610,0
|
|
20231107,181500,5813822040,16610,16610,16610,16610,0
|
|
20231107,181400,5813822040,16610,16610,16610,16610,0
|
|
20231107,181300,5813822040,16610,16610,16610,16610,0
|
|
20231107,181200,5813822040,16610,16610,16610,16610,0
|
|
20231107,181100,5813822040,16610,16610,16610,16610,0
|
|
20231107,181000,5813822040,16610,16610,16610,16610,0
|
|
20231107,180900,5813822040,16610,16610,16610,16610,0
|
|
20231107,180800,5813822040,16610,16610,16610,16610,0
|
|
20231107,180700,5813822040,16610,16610,16610,16610,0
|
|
20231107,180600,5813822040,16610,16610,16610,16610,0
|
|
20231107,180500,5813822040,16610,16610,16610,16610,0
|
|
20231107,180400,5813822040,16610,16610,16610,16610,0
|
|
20231107,180300,5813822040,16610,16610,16610,16610,0
|
|
20231107,180200,5813822040,16610,16610,16610,16610,0
|
|
20231107,180100,5813822040,16610,16610,16610,16610,0
|
|
20231107,180000,5813822040,16610,16610,16610,16610,0
|
|
20231107,175900,5813822040,16610,16610,16610,16610,0
|
|
20231107,175800,5813822040,16610,16610,16610,16610,0
|
|
20231107,175700,5813822040,16610,16610,16610,16610,0
|
|
20231107,175600,5813822040,16610,16610,16610,16610,0
|
|
20231107,175500,5813822040,16610,16610,16610,16610,0
|
|
20231107,175400,5813822040,16610,16610,16610,16610,0
|
|
20231107,175300,5813822040,16610,16610,16610,16610,0
|
|
20231107,175200,5813822040,16610,16610,16610,16610,6316
|
|
20231107,175100,5813822040,16610,16610,16610,16610,0
|
|
20231107,175000,5813822040,16610,16610,16610,16610,0
|
|
20231107,174900,5813822040,16610,16610,16610,16610,0
|
|
20231107,174800,5813822040,16610,16610,16610,16610,0
|
|
20231107,174700,5813822040,16610,16610,16610,16610,0
|
|
20231107,174600,5813822040,16610,16610,16610,16610,0
|
|
20231107,174500,5813822040,16610,16610,16610,16610,0
|
|
20231107,174400,5813822040,16610,16610,16610,16610,0
|
|
20231107,174300,5813822040,16610,16610,16610,16610,0
|
|
20231107,174200,5813822040,16610,16610,16610,16610,0
|
|
20231107,174100,5813822040,16610,16610,16610,16610,0
|
|
20231107,174000,5813822040,16610,16610,16610,16610,0
|
|
20231107,173900,5813822040,16610,16610,16610,16610,0
|
|
20231107,173800,5813822040,16610,16610,16610,16610,0
|
|
20231107,173700,5813822040,16610,16610,16610,16610,0
|
|
20231107,173600,5813822040,16610,16610,16610,16610,0
|
|
20231107,173500,5813822040,16610,16610,16610,16610,0
|
|
20231107,173400,5813822040,16610,16610,16610,16610,0
|
|
20231107,173300,5813822040,16610,16610,16610,16610,0
|
|
20231107,173200,5813822040,16610,16610,16610,16610,0
|
|
20231107,173100,5813822040,16610,16610,16610,16610,0
|
|
20231107,173000,5813822040,16610,16610,16610,16610,0
|
|
20231107,172900,5813822040,16610,16610,16610,16610,0
|
|
20231107,172800,5813822040,16610,16610,16610,16610,0
|
|
20231107,172700,5813822040,16610,16610,16610,16610,0
|
|
20231107,172600,5813822040,16610,16610,16610,16610,0
|
|
20231107,172500,5813822040,16610,16610,16610,16610,0
|
|
20231107,172400,5813822040,16610,16610,16610,16610,0
|
|
20231107,172300,5813822040,16610,16610,16610,16610,0
|
|
20231107,172200,5813822040,16610,16610,16610,16610,6316
|
|
20231107,172100,5813822040,16610,16610,16610,16610,0
|
|
20231107,172000,5813822040,16610,16610,16610,16610,0
|
|
20231107,171900,5813822040,16610,16610,16610,16610,0
|
|
20231107,171800,5813822040,16610,16610,16610,16610,0
|
|
20231107,171700,5813822040,16610,16610,16610,16610,0
|
|
20231107,171600,5813822040,16610,16610,16610,16610,0
|
|
20231107,171500,5813822040,16610,16610,16610,16610,0
|
|
20231107,171400,5813822040,16610,16610,16610,16610,0
|
|
20231107,171300,5813822040,16610,16610,16610,16610,0
|
|
20231107,171200,5813822040,16610,16610,16610,16610,0
|
|
20231107,171100,5813822040,16610,16610,16610,16610,0
|
|
20231107,171000,5813822040,16610,16610,16610,16610,0
|
|
20231107,170900,5813822040,16610,16610,16610,16610,0
|
|
20231107,170800,5813822040,16610,16610,16610,16610,0
|
|
20231107,170700,5813822040,16610,16610,16610,16610,0
|
|
20231107,170600,5813822040,16610,16610,16610,16610,0
|
|
20231107,170500,5813822040,16610,16610,16610,16610,0
|
|
20231107,170400,5813822040,16610,16610,16610,16610,0
|
|
20231107,170300,5813822040,16610,16610,16610,16610,0
|
|
20231107,170200,5813822040,16610,16610,16610,16610,0
|
|
20231107,170100,5813822040,16610,16610,16610,16610,0
|
|
20231107,170000,5813822040,16610,16610,16610,16610,0
|
|
20231107,165900,5813822040,16610,16610,16610,16610,0
|
|
20231107,165800,5813822040,16610,16610,16610,16610,0
|
|
20231107,165700,5813822040,16610,16610,16610,16610,0
|
|
20231107,165600,5813822040,16610,16610,16610,16610,0
|
|
20231107,165500,5813822040,16610,16610,16610,16610,0
|
|
20231107,165400,5813822040,16610,16610,16610,16610,0
|
|
20231107,165300,5813822040,16610,16610,16610,16610,0
|
|
20231107,165200,5813822040,16610,16610,16610,16610,6316
|
|
20231107,165100,5813822040,16610,16610,16610,16610,0
|
|
20231107,165000,5813822040,16610,16610,16610,16610,0
|
|
20231107,164900,5813822040,16610,16610,16610,16610,0
|
|
20231107,164800,5813822040,16610,16610,16610,16610,0
|
|
20231107,164700,5813822040,16610,16610,16610,16610,0
|
|
20231107,164600,5813822040,16610,16610,16610,16610,0
|
|
20231107,164500,5813822040,16610,16610,16610,16610,0
|
|
20231107,164400,5813822040,16610,16610,16610,16610,0
|
|
20231107,164300,5813822040,16610,16610,16610,16610,0
|
|
20231107,164200,5813822040,16610,16610,16610,16610,0
|
|
20231107,164100,5813822040,16610,16610,16610,16610,0
|
|
20231107,164000,5813822040,16610,16610,16610,16610,0
|
|
20231107,163900,5813822040,16610,16610,16610,16610,0
|
|
20231107,163800,5813822040,16610,16610,16610,16610,0
|
|
20231107,163700,5813822040,16610,16610,16610,16610,0
|
|
20231107,163600,5813822040,16610,16610,16610,16610,0
|
|
20231107,163500,5813822040,16610,16610,16610,16610,0
|
|
20231107,163400,5813822040,16610,16610,16610,16610,0
|
|
20231107,163300,5813822040,16610,16610,16610,16610,0
|
|
20231107,163200,5813822040,16610,16610,16610,16610,0
|
|
20231107,163100,5813822040,16610,16610,16610,16610,0
|
|
20231107,163000,5813822040,16610,16610,16610,16610,0
|
|
20231107,162900,5813822040,16610,16610,16610,16610,0
|
|
20231107,162800,5813822040,16610,16610,16610,16610,0
|
|
20231107,162700,5813822040,16610,16610,16610,16610,0
|
|
20231107,162600,5813822040,16610,16610,16610,16610,0
|
|
20231107,162500,5813822040,16610,16610,16610,16610,0
|
|
20231107,162400,5813822040,16610,16610,16610,16610,0
|
|
20231107,162300,5813822040,16610,16610,16610,16610,0
|
|
20231107,162200,5813822040,16610,16610,16610,16610,6316
|
|
20231107,162100,5813822040,16610,16610,16610,16610,0
|
|
20231107,162000,5813822040,16610,16610,16610,16610,0
|
|
20231107,161900,5813822040,16610,16610,16610,16610,0
|
|
20231107,161800,5813822040,16610,16610,16610,16610,0
|
|
20231107,161700,5813822040,16610,16610,16610,16610,0
|
|
20231107,161600,5813822040,16610,16610,16610,16610,0
|
|
20231107,161500,5813822040,16610,16610,16610,16610,0
|
|
20231107,161400,5813822040,16610,16610,16610,16610,0
|
|
20231107,161300,5813822040,16610,16610,16610,16610,0
|
|
20231107,161200,5813822040,16610,16610,16610,16610,0
|
|
20231107,161100,5813822040,16610,16610,16610,16610,0
|
|
20231107,161000,5813822040,16610,16610,16610,16610,0
|
|
20231107,160900,5813822040,16610,16610,16610,16610,0
|
|
20231107,160800,5813822040,16610,16610,16610,16610,0
|
|
20231107,160700,5813822040,16610,16610,16610,16610,0
|
|
20231107,160600,5813822040,16610,16610,16610,16610,0
|
|
20231107,160500,5813822040,16610,16610,16610,16610,0
|
|
20231107,160400,5813822040,16610,16610,16610,16610,0
|
|
20231107,160300,5813822040,16610,16610,16610,16610,0
|
|
20231107,160200,5813822040,16610,16610,16610,16610,0
|
|
20231107,160100,5813822040,16610,16610,16610,16610,0
|
|
20231107,160000,5813822040,16610,16610,16610,16610,0
|
|
20231107,155900,5813822040,16610,16610,16610,16610,0
|
|
20231107,155800,5813822040,16610,16610,16610,16610,0
|
|
20231107,155700,5813822040,16610,16610,16610,16610,0
|
|
20231107,155600,5813822040,16610,16610,16610,16610,0
|
|
20231107,155500,5813822040,16610,16610,16610,16610,0
|
|
20231107,155400,5813822040,16610,16610,16610,16610,0
|
|
20231107,155300,5813822040,16610,16610,16610,16610,0
|
|
20231107,155200,5813822040,16610,16610,16610,16610,6316
|
|
20231107,155100,5813822040,16610,16610,16610,16610,0
|
|
20231107,155000,5813822040,16610,16610,16610,16610,0
|
|
20231107,154900,5813822040,16610,16610,16610,16610,0
|
|
20231107,154800,5813822040,16610,16610,16610,16610,0
|
|
20231107,154700,5813822040,16610,16610,16610,16610,0
|
|
20231107,154600,5813822040,16610,16610,16610,16610,0
|
|
20231107,154500,5813822040,16610,16610,16610,16610,0
|
|
20231107,154400,5813822040,16610,16610,16610,16610,0
|
|
20231107,154300,5813822040,16610,16610,16610,16610,0
|
|
20231107,154200,5813822040,16610,16610,16610,16610,0
|
|
20231107,154100,5813822040,16610,16610,16610,16610,0
|
|
20231107,154000,5813822040,16610,16610,16610,16610,0
|
|
20231107,153900,5813822040,16610,16610,16610,16610,0
|
|
20231107,153800,5813822040,16610,16610,16610,16610,0
|
|
20231107,153700,5813822040,16610,16610,16610,16610,0
|
|
20231107,153600,5813822040,16610,16610,16610,16610,0
|
|
20231107,153500,5813822040,16610,16610,16610,16610,0
|
|
20231107,153400,5813822040,16610,16610,16610,16610,0
|
|
20231107,153300,5813822040,16610,16610,16610,16610,0
|
|
20231107,153200,5813822040,16610,16610,16610,16610,0
|
|
20231107,153100,5813822040,16610,16610,16610,16610,0
|
|
20231107,153000,5813822040,16610,16610,16610,16610,6316
|
|
20231107,152900,5708913280,16670,16670,16670,16670,0
|
|
20231107,152800,5708913280,16670,16670,16670,16670,0
|
|
20231107,152700,5708913280,16670,16670,16670,16670,0
|
|
20231107,152600,5708913280,16670,16670,16670,16670,0
|
|
20231107,152500,5708913280,16670,16670,16670,16670,0
|
|
20231107,152400,5708913280,16670,16670,16670,16670,0
|
|
20231107,152300,5708913280,16670,16670,16670,16670,0
|
|
20231107,152200,5708913280,16670,16670,16670,16670,0
|
|
20231107,152100,5708913280,16670,16670,16670,16670,0
|
|
20231107,152000,5708913280,16670,16670,16670,16670,0
|
|
20231107,151900,5708913280,16670,16650,16680,16650,666
|
|
20231107,151800,5697818530,16650,16670,16670,16640,990
|
|
20231107,151700,5681325620,16690,16690,16690,16660,784
|
|
20231107,151600,5668250140,16690,16700,16700,16680,86
|
|
20231107,151500,5666814610,16700,16690,16700,16690,227
|
|
20231107,151400,5663023870,16700,16700,16700,16680,842
|
|
20231107,151300,5648978110,16700,16710,16710,16680,57
|
|
20231107,151200,5648027150,16710,16680,16710,16670,1322
|
|
20231107,151100,5625962020,16690,16690,16690,16680,300
|
|
20231107,151000,5620957220,16700,16670,16700,16670,173
|
|
20231107,150900,5618069810,16700,16690,16700,16670,492
|
|
20231107,150800,5609858570,16690,16660,16690,16660,378
|
|
20231107,150700,5603556840,16660,16670,16670,16660,187
|
|
20231107,150600,5600440420,16690,16680,16690,16680,522
|
|
20231107,150500,5591733380,16650,16650,16680,16650,578
|
|
20231107,150400,5582103290,16660,16650,16680,16650,100
|
|
20231107,150300,5580437930,16630,16690,16690,16630,224
|
|
20231107,150200,5576711340,16710,16680,16710,16680,1377
|
|
20231107,150100,5553723170,16670,16650,16670,16650,677
|
|
20231107,150000,5542442810,16650,16610,16650,16610,440
|
|
20231107,145900,5535127460,16610,16600,16620,16600,280
|
|
20231107,145800,5530479370,16600,16610,16610,16590,1038
|
|
20231107,145700,5513246940,16600,16630,16630,16600,999
|
|
20231107,145600,5496639440,16640,16650,16650,16640,132
|
|
20231107,145500,5494442600,16660,16630,16660,16630,267
|
|
20231107,145400,5489997700,16630,16600,16630,16600,427
|
|
20231107,145300,5482904850,16600,16630,16640,16600,1396
|
|
20231107,145200,5459701360,16630,16600,16630,16600,215
|
|
20231107,145100,5456129450,16590,16560,16590,16560,578
|
|
20231107,145000,5446556610,16560,16560,16560,16560,528
|
|
20231107,144900,5437812930,16590,16570,16590,16570,301
|
|
20231107,144800,5432824860,16560,16590,16590,16560,1302
|
|
20231107,144700,5411243170,16590,16600,16600,16590,1242
|
|
20231107,144600,5390631920,16610,16620,16620,16610,165
|
|
20231107,144500,5387890770,16610,16610,16610,16600,633
|
|
20231107,144400,5377379420,16610,16610,16610,16600,362
|
|
20231107,144300,5371367600,16610,16610,16610,16600,526
|
|
20231107,144200,5362633340,16610,16630,16630,16610,967
|
|
20231107,144100,5346562180,16630,16640,16640,16630,290
|
|
20231107,144000,5341738830,16650,16590,16690,16590,4484
|
|
20231107,143900,5267174590,16580,16550,16580,16540,2944
|
|
20231107,143800,5218445670,16550,16510,16550,16490,3672
|
|
20231107,143700,5157776550,16510,16480,16510,16480,572
|
|
20231107,143600,5148343050,16480,16440,16490,16440,56
|
|
20231107,143500,5147422160,16500,16490,16500,16440,2752
|
|
20231107,143400,5102160370,16490,16480,16490,16480,91
|
|
20231107,143300,5100660040,16460,16460,16460,16440,1181
|
|
20231107,143200,5081240590,16450,16450,16450,16450,248
|
|
20231107,143100,5077160990,16450,16450,16480,16420,2936
|
|
20231107,143000,5028922580,16460,16440,16460,16430,1236
|
|
20231107,142900,5008598380,16440,16440,16440,16440,19
|
|
20231107,142800,5008286020,16440,16440,16450,16430,2078
|
|
20231107,142700,4974132900,16440,16450,16450,16440,1153
|
|
20231107,142600,4955173040,16460,16470,16470,16460,75
|
|
20231107,142500,4953938520,16460,16460,16460,16460,152
|
|
20231107,142400,4951436600,16460,16460,16460,16460,112
|
|
20231107,142300,4949593080,16450,16470,16470,16450,837
|
|
20231107,142200,4935816220,16470,16480,16480,16470,3151
|
|
20231107,142100,4883913860,16480,16480,16480,16480,415
|
|
20231107,142000,4877074660,16480,16490,16490,16480,681
|
|
20231107,141900,4865851070,16490,16490,16490,16490,357
|
|
20231107,141800,4859964140,16490,16490,16500,16490,503
|
|
20231107,141700,4851669380,16490,16490,16490,16490,1344
|
|
20231107,141600,4829506820,16510,16500,16510,16490,1244
|
|
20231107,141500,4808990810,16490,16500,16500,16490,680
|
|
20231107,141400,4797775690,16500,16500,16500,16500,832
|
|
20231107,141300,4784047690,16500,16500,16500,16500,0
|
|
20231107,141200,4784047690,16500,16500,16500,16500,10
|
|
20231107,141100,4783882690,16500,16500,16500,16500,255
|
|
20231107,141000,4779675190,16500,16480,16500,16480,182
|
|
20231107,140900,4776675770,16490,16480,16490,16450,1708
|
|
20231107,140800,4748557110,16440,16500,16500,16440,719
|
|
20231107,140700,4736726070,16460,16500,16500,16460,4195
|
|
20231107,140600,4667632580,16490,16500,16500,16490,988
|
|
20231107,140500,4651334750,16500,16500,16500,16500,36
|
|
20231107,140400,4650740750,16510,16490,16510,16490,781
|
|
20231107,140300,4637862040,16490,16500,16500,16490,199
|
|
20231107,140200,4634579070,16500,16510,16510,16500,279
|
|
20231107,140100,4629974580,16510,16520,16520,16510,341
|
|
20231107,140000,4624344660,16520,16520,16520,16490,1242
|
|
20231107,135900,4603852210,16520,16520,16520,16510,394
|
|
20231107,135800,4597343430,16510,16500,16510,16500,266
|
|
20231107,135700,4592954080,16500,16490,16500,16490,717
|
|
20231107,135600,4581130730,16500,16500,16500,16490,242
|
|
20231107,135500,4577139750,16500,16500,16510,16490,559
|
|
20231107,135400,4567917710,16500,16500,16520,16500,647
|
|
20231107,135300,4557242160,16490,16490,16490,16490,24
|
|
20231107,135200,4556846400,16490,16460,16500,16460,1500
|
|
20231107,135100,4532146150,16450,16450,16470,16450,1274
|
|
20231107,135000,4511169970,16460,16450,16460,16450,469
|
|
20231107,134900,4503453460,16470,16480,16480,16450,1426
|
|
20231107,134800,4479985900,16480,16490,16490,16470,1078
|
|
20231107,134700,4462220520,16500,16490,16500,16490,1116
|
|
20231107,134600,4443815870,16490,16500,16500,16480,184
|
|
20231107,134500,4440782920,16480,16500,16510,16480,254
|
|
20231107,134400,4436595700,16490,16490,16490,16490,521
|
|
20231107,134300,4428004410,16470,16460,16470,16460,36
|
|
20231107,134200,4427411500,16450,16450,16470,16450,98
|
|
20231107,134100,4425799360,16450,16450,16450,16450,393
|
|
20231107,134000,4419334510,16440,16440,16440,16440,0
|
|
20231107,133900,4419334510,16440,16450,16470,16440,321
|
|
20231107,133800,4414056240,16440,16490,16490,16440,369
|
|
20231107,133700,4407987240,16460,16460,16460,16460,213
|
|
20231107,133600,4404481260,16450,16450,16450,16450,137
|
|
20231107,133500,4402227610,16440,16440,16440,16440,162
|
|
20231107,133400,4399564330,16450,16440,16450,16440,73
|
|
20231107,133300,4398364050,16430,16430,16430,16430,106
|
|
20231107,133200,4396622470,16430,16440,16440,16420,281
|
|
20231107,133100,4392008420,16440,16440,16440,16420,835
|
|
20231107,133000,4378291470,16440,16430,16440,16430,254
|
|
20231107,132900,4374117860,16440,16420,16440,16420,948
|
|
20231107,132800,4358541190,16420,16420,16420,16420,0
|
|
20231107,132700,4358541190,16420,16420,16420,16420,0
|
|
20231107,132600,4358541190,16420,16430,16430,16420,1810
|
|
20231107,132500,4328806690,16430,16450,16450,16430,589
|
|
20231107,132400,4319122300,16450,16480,16480,16450,3350
|
|
20231107,132300,4264010770,16460,16450,16490,16450,10
|
|
20231107,132200,4263846160,16440,16450,16450,16440,484
|
|
20231107,132100,4255888360,16450,16450,16450,16440,472
|
|
20231107,132000,4248124430,16450,16450,16450,16450,205
|
|
20231107,131900,4244752180,16440,16440,16440,16440,1
|
|
20231107,131800,4244735740,16440,16440,16440,16440,6
|
|
20231107,131700,4244637100,16440,16440,16440,16440,325
|
|
20231107,131600,4239294100,16440,16440,16440,16440,0
|
|
20231107,131500,4239294100,16440,16440,16450,16440,303
|
|
20231107,131400,4234312660,16440,16450,16460,16440,428
|
|
20231107,131300,4227270920,16450,16440,16450,16440,373
|
|
20231107,131200,4221138120,16440,16440,16450,16440,542
|
|
20231107,131100,4212227490,16440,16460,16460,16440,496
|
|
20231107,131000,4204067440,16460,16470,16470,16460,385
|
|
20231107,130900,4197729110,16460,16460,16460,16460,255
|
|
20231107,130800,4193531810,16460,16460,16470,16460,278
|
|
20231107,130700,4188955820,16460,16460,16460,16460,170
|
|
20231107,130600,4186157620,16460,16450,16470,16440,700
|
|
20231107,130500,4174643180,16440,16460,16460,16440,601
|
|
20231107,130400,4164756920,16460,16460,16460,16450,163
|
|
20231107,130300,4162074300,16460,16480,16480,16460,1676
|
|
20231107,130200,4134482260,16470,16470,16470,16470,510
|
|
20231107,130100,4126082560,16480,16480,16480,16480,222
|
|
20231107,130000,4122424000,16490,16500,16500,16490,116
|
|
20231107,125900,4120511150,16470,16480,16480,16470,930
|
|
20231107,125800,4105189810,16480,16480,16480,16470,315
|
|
20231107,125700,4099998890,16480,16470,16480,16470,575
|
|
20231107,125600,4090523110,16470,16540,16540,16470,1003
|
|
20231107,125500,4073971040,16540,16500,16540,16500,598
|
|
20231107,125400,4064100060,16500,16470,16500,16450,2015
|
|
20231107,125300,4030949180,16450,16520,16520,16440,1390
|
|
20231107,125200,4008036000,16520,16450,16540,16450,3543
|
|
20231107,125100,3949632480,16450,16430,16490,16430,389
|
|
20231107,125000,3943225690,16430,16430,16470,16430,2254
|
|
20231107,124900,3906161290,16430,16420,16460,16410,2346
|
|
20231107,124800,3867652740,16410,16410,16420,16410,2097
|
|
20231107,124700,3833239680,16420,16430,16430,16420,869
|
|
20231107,124600,3818968310,16430,16440,16440,16430,310
|
|
20231107,124500,3813874710,16440,16440,16440,16440,10
|
|
20231107,124400,3813710310,16440,16440,16440,16440,6
|
|
20231107,124300,3813611670,16420,16450,16450,16410,310
|
|
20231107,124200,3808522020,16450,16410,16460,16410,2616
|
|
20231107,124100,3765571480,16420,16460,16460,16410,3358
|
|
20231107,124000,3710414890,16460,16470,16480,16460,521
|
|
20231107,123900,3701832010,16470,16470,16470,16470,10
|
|
20231107,123800,3701667310,16480,16480,16480,16480,223
|
|
20231107,123700,3697992270,16480,16480,16480,16480,70
|
|
20231107,123600,3696838670,16480,16480,16480,16480,367
|
|
20231107,123500,3690790510,16480,16470,16480,16470,185
|
|
20231107,123400,3687742770,16490,16490,16530,16490,1643
|
|
20231107,123300,3660649300,16490,16490,16490,16490,176
|
|
20231107,123200,3657747060,16460,16450,16490,16450,1191
|
|
20231107,123100,3638150060,16450,16450,16450,16440,60
|
|
20231107,123000,3637163140,16440,16450,16450,16440,418
|
|
20231107,122900,3630287300,16440,16420,16440,16420,2440
|
|
20231107,122800,3590222200,16420,16440,16440,16420,1201
|
|
20231107,122700,3570496730,16430,16440,16440,16430,274
|
|
20231107,122600,3565994320,16440,16450,16450,16440,455
|
|
20231107,122500,3558513810,16450,16470,16470,16440,1777
|
|
20231107,122400,3529280400,16450,16440,16450,16440,299
|
|
20231107,122300,3524361970,16440,16460,16460,16440,405
|
|
20231107,122200,3517700190,16460,16450,16460,16450,176
|
|
20231107,122100,3514803810,16450,16470,16470,16450,1730
|
|
20231107,122000,3486333710,16460,16470,16470,16460,334
|
|
20231107,121900,3480835230,16460,16470,16470,16460,100
|
|
20231107,121800,3479189100,16470,16470,16470,16470,135
|
|
20231107,121700,3476965650,16460,16470,16470,16460,364
|
|
20231107,121600,3470972750,16470,16460,16470,16450,720
|
|
20231107,121500,3459117190,16430,16410,16460,16410,3687
|
|
20231107,121400,3398552400,16420,16450,16450,16420,1669
|
|
20231107,121300,3371123480,16460,16460,16460,16460,609
|
|
20231107,121200,3361099340,16470,16470,16480,16470,1202
|
|
20231107,121100,3341293680,16470,16500,16500,16460,1278
|
|
20231107,121000,3320237880,16500,16510,16520,16500,6112
|
|
20231107,120900,3219380330,16510,16510,16530,16510,298
|
|
20231107,120800,3214459280,16510,16540,16540,16510,557
|
|
20231107,120700,3205260500,16520,16520,16520,16520,1317
|
|
20231107,120600,3183503660,16520,16560,16560,16520,9877
|
|
20231107,120500,3020068620,16560,16560,16570,16550,1380
|
|
20231107,120400,2997215980,16560,16560,16570,16560,1811
|
|
20231107,120300,2967223640,16560,16580,16580,16560,1441
|
|
20231107,120200,2943356030,16590,16590,16590,16590,85
|
|
20231107,120100,2941945880,16570,16610,16610,16570,91
|
|
20231107,120000,2940437970,16610,16570,16610,16570,794
|
|
20231107,115900,2927280100,16570,16590,16590,16570,1090
|
|
20231107,115800,2909213430,16580,16600,16600,16580,2969
|
|
20231107,115700,2859968580,16600,16620,16620,16600,3185
|
|
20231107,115600,2807070380,16620,16630,16630,16620,35
|
|
20231107,115500,2806488660,16630,16640,16640,16620,819
|
|
20231107,115400,2792873940,16640,16650,16650,16640,344
|
|
20231107,115300,2787148890,16650,16670,16670,16650,80
|
|
20231107,115200,2785815560,16670,16660,16670,16660,50
|
|
20231107,115100,2784982360,16650,16650,16650,16650,299
|
|
20231107,115000,2780004010,16650,16640,16650,16640,147
|
|
20231107,114900,2777556930,16630,16630,16630,16630,109
|
|
20231107,114800,2775744260,16620,16630,16630,16620,1190
|
|
20231107,114700,2755965340,16640,16640,16670,16630,1835
|
|
20231107,114600,2725432280,16640,16640,16640,16640,60
|
|
20231107,114500,2724433880,16640,16640,16640,16640,264
|
|
20231107,114400,2720040920,16640,16640,16640,16640,7
|
|
20231107,114300,2719924440,16650,16640,16650,16640,363
|
|
20231107,114200,2713883740,16610,16610,16610,16610,68
|
|
20231107,114100,2712754260,16610,16610,16620,16610,475
|
|
20231107,114000,2704861990,16610,16620,16620,16610,413
|
|
20231107,113900,2697998690,16610,16600,16610,16600,581
|
|
20231107,113800,2688349280,16610,16630,16640,16610,507
|
|
20231107,113700,2679922290,16610,16610,16640,16610,1221
|
|
20231107,113600,2659637850,16640,16610,16640,16600,1043
|
|
20231107,113500,2642314890,16610,16610,16620,16610,718
|
|
20231107,113400,2630384110,16610,16620,16620,16610,193
|
|
20231107,113300,2627177580,16620,16610,16620,16600,447
|
|
20231107,113200,2619751920,16610,16610,16610,16610,985
|
|
20231107,113100,2603391070,16610,16620,16620,16610,6
|
|
20231107,113000,2603291360,16600,16610,16610,16600,1279
|
|
20231107,112900,2582059660,16610,16630,16630,16600,683
|
|
20231107,112800,2570712320,16620,16610,16630,16610,714
|
|
20231107,112700,2558842280,16600,16600,16610,16600,127
|
|
20231107,112600,2556733810,16600,16630,16630,16600,489
|
|
20231107,112500,2548614280,16630,16610,16630,16610,306
|
|
20231107,112400,2543530180,16600,16600,16600,16600,975
|
|
20231107,112300,2527345180,16600,16610,16610,16600,117
|
|
20231107,112200,2525402810,16610,16610,16610,16610,1016
|
|
20231107,112100,2508527050,16610,16620,16630,16610,814
|
|
20231107,112000,2494998630,16630,16640,16640,16630,195
|
|
20231107,111900,2491755390,16630,16630,16650,16630,1057
|
|
20231107,111800,2474174390,16620,16690,16690,16620,4105
|
|
20231107,111700,2405773080,16690,16730,16730,16690,8644
|
|
20231107,111600,2261237100,16730,16740,16740,16730,789
|
|
20231107,111500,2248030160,16740,16740,16740,16740,664
|
|
20231107,111400,2236914800,16740,16750,16750,16730,3580
|
|
20231107,111300,2176980090,16760,16770,16770,16750,1361
|
|
20231107,111200,2154176390,16760,16760,16800,16750,1708
|
|
20231107,111100,2125545660,16760,16760,16760,16760,508
|
|
20231107,111000,2117031580,16770,16760,16770,16760,13
|
|
20231107,110900,2116813580,16770,16770,16770,16750,798
|
|
20231107,110800,2103439540,16770,16790,16790,16770,973
|
|
20231107,110700,2087121980,16790,16780,16790,16780,192
|
|
20231107,110600,2083900160,16780,16800,16800,16780,1873
|
|
20231107,110500,2052460750,16800,16800,16800,16790,434
|
|
20231107,110400,2045173550,16800,16800,16800,16800,218
|
|
20231107,110300,2041511150,16800,16800,16800,16790,371
|
|
20231107,110200,2035278860,16800,16800,16800,16800,25
|
|
20231107,110100,2034858860,16800,16820,16820,16800,267
|
|
20231107,110000,2030372380,16820,16830,16830,16820,96
|
|
20231107,105900,2028756980,16810,16810,16810,16810,832
|
|
20231107,105800,2014771060,16810,16810,16810,16810,63
|
|
20231107,105700,2013712030,16800,16790,16800,16790,104
|
|
20231107,105600,2011965830,16790,16800,16810,16780,4464
|
|
20231107,105500,1936986120,16800,16810,16810,16800,195
|
|
20231107,105400,1933708690,16810,16820,16820,16810,219
|
|
20231107,105300,1930025490,16820,16830,16830,16820,97
|
|
20231107,105200,1928393370,16830,16830,16830,16830,22
|
|
20231107,105100,1928023110,16820,16820,16820,16820,277
|
|
20231107,105000,1923363970,16810,16850,16850,16810,568
|
|
20231107,104900,1913808840,16870,16870,16870,16870,96
|
|
20231107,104800,1912189320,16870,16880,16880,16870,44
|
|
20231107,104700,1911446820,16880,16900,16910,16880,609
|
|
20231107,104600,1901157830,16900,16890,16900,16890,126
|
|
20231107,104500,1899029590,16890,16890,16890,16890,22
|
|
20231107,104400,1898658010,16890,16870,16890,16870,62
|
|
20231107,104300,1897611860,16850,16850,16850,16850,500
|
|
20231107,104200,1889186860,16840,16840,16840,16840,207
|
|
20231107,104100,1885700980,16830,16830,16830,16830,186
|
|
20231107,104000,1882570600,16810,16810,16810,16810,376
|
|
20231107,103900,1876250040,16810,16810,16810,16810,433
|
|
20231107,103800,1868971310,16810,16810,16810,16810,353
|
|
20231107,103700,1863037380,16810,16820,16830,16810,651
|
|
20231107,103600,1852092240,16810,16840,16840,16810,2632
|
|
20231107,103500,1807827960,16830,16830,16840,16830,590
|
|
20231107,103400,1797897790,16830,16840,16840,16830,290
|
|
20231107,103300,1793016120,16840,16850,16850,16830,600
|
|
20231107,103200,1782912240,16850,16850,16860,16840,257
|
|
20231107,103100,1778583440,16850,16850,16850,16850,48
|
|
20231107,103000,1777774640,16850,16860,16860,16850,90
|
|
20231107,102900,1776257720,16860,16870,16870,16850,595
|
|
20231107,102800,1766225410,16850,16860,16870,16850,999
|
|
20231107,102700,1749390200,16860,16860,16860,16860,21
|
|
20231107,102600,1749036140,16870,16870,16870,16870,61
|
|
20231107,102500,1748007070,16870,16850,16870,16840,218
|
|
20231107,102400,1744334160,16840,16840,16840,16840,177
|
|
20231107,102300,1741353480,16840,16840,16840,16840,35
|
|
20231107,102200,1740764080,16850,16860,16860,16840,550
|
|
20231107,102100,1731500590,16860,16860,16860,16830,2210
|
|
20231107,102000,1694276840,16860,16870,16870,16860,141
|
|
20231107,101900,1691899050,16870,16880,16880,16870,243
|
|
20231107,101800,1687799430,16880,16880,16880,16870,767
|
|
20231107,101700,1674852750,16890,16890,16890,16880,497
|
|
20231107,101600,1666459360,16890,16890,16900,16890,157
|
|
20231107,101500,1663807130,16890,16910,16910,16890,95
|
|
20231107,101400,1662202500,16920,16910,16920,16880,726
|
|
20231107,101300,1649935740,16910,16900,16910,16900,35
|
|
20231107,101200,1649344060,16870,16890,16890,16870,554
|
|
20231107,101100,1639993000,16880,16880,16880,16880,156
|
|
20231107,101000,1637359720,16930,16880,16930,16870,361
|
|
20231107,100900,1631262130,16880,16880,16880,16870,749
|
|
20231107,100800,1618619510,16870,16900,16900,16870,1206
|
|
20231107,100700,1598271110,16900,16910,16910,16900,217
|
|
20231107,100600,1594602800,16930,16950,16960,16920,556
|
|
20231107,100500,1585182620,16960,16980,16980,16950,363
|
|
20231107,100400,1579025800,16990,16910,16990,16910,1707
|
|
20231107,100300,1550102670,16920,16920,16920,16910,181
|
|
20231107,100200,1547040490,16920,16920,16920,16910,553
|
|
20231107,100100,1537684420,16920,16910,16920,16910,15
|
|
20231107,100000,1537430720,16910,16920,16920,16900,191
|
|
20231107,095900,1534202430,16900,16900,16900,16900,284
|
|
20231107,095800,1529402830,16900,16910,16910,16900,130
|
|
20231107,095700,1527205360,16900,16900,16900,16900,200
|
|
20231107,095600,1523825360,16890,16920,16930,16890,1108
|
|
20231107,095500,1505084450,16930,16880,16940,16870,797
|
|
20231107,095400,1491632090,16870,16860,16870,16860,618
|
|
20231107,095300,1481208590,16860,16890,16890,16860,425
|
|
20231107,095200,1474037810,16870,16870,16940,16870,1869
|
|
20231107,095100,1442487350,16850,16870,16870,16820,1304
|
|
20231107,095000,1420528370,16880,16830,16880,16830,799
|
|
20231107,094900,1407059920,16830,16830,16850,16830,1256
|
|
20231107,094800,1385914900,16830,16890,16890,16820,1530
|
|
20231107,094700,1360157510,16910,16870,16910,16870,1392
|
|
20231107,094600,1336657490,16880,16890,16890,16860,458
|
|
20231107,094500,1328935440,16890,16870,16890,16870,1303
|
|
20231107,094400,1306948060,16880,16890,16890,16880,581
|
|
20231107,094300,1297138010,16890,16890,16940,16880,681
|
|
20231107,094200,1285628280,16880,16870,16900,16850,1196
|
|
20231107,094100,1265456430,16880,16910,16910,16870,636
|
|
20231107,094000,1254722830,16920,16880,16920,16880,287
|
|
20231107,093900,1249877670,16870,16860,16870,16860,501
|
|
20231107,093800,1241428920,16870,16920,16960,16850,5205
|
|
20231107,093700,1153590290,16920,16910,17000,16890,3965
|
|
20231107,093600,1086566420,16900,16930,16960,16890,3700
|
|
20231107,093500,1024028920,16920,16960,16960,16920,1701
|
|
20231107,093400,995201900,16960,17010,17010,16960,2716
|
|
20231107,093300,949064470,17020,17030,17050,17020,632
|
|
20231107,093200,938304110,17030,17010,17030,17000,2453
|
|
20231107,093100,896576720,17020,17010,17050,17010,649
|
|
20231107,093000,885528300,17010,17050,17050,17010,337
|
|
20231107,092900,879791050,17050,17030,17050,17000,1008
|
|
20231107,092800,862638570,17060,17010,17060,17010,573
|
|
20231107,092700,852879610,17010,17050,17060,17010,2270
|
|
20231107,092600,814179780,17060,17030,17060,17000,2060
|
|
20231107,092500,779129940,17000,16970,17030,16970,1545
|
|
20231107,092400,752853570,17010,17000,17020,16980,859
|
|
20231107,092300,738253270,17000,17000,17030,16990,578
|
|
20231107,092200,728432370,17000,17070,17070,17000,4049
|
|
20231107,092100,659452120,17080,17090,17090,17070,1552
|
|
20231107,092000,632954150,17090,17090,17100,17080,660
|
|
20231107,091900,621674990,17060,17060,17100,17060,1465
|
|
20231107,091800,596655350,17050,17070,17070,17050,1124
|
|
20231107,091700,577482940,17070,16990,17080,16990,1615
|
|
20231107,091600,549983530,16990,16980,17000,16980,1214
|
|
20231107,091500,529356910,16980,16920,16990,16920,734
|
|
20231107,091400,516923020,16920,16890,16920,16890,570
|
|
20231107,091300,507294020,16890,16950,16960,16890,1217
|
|
20231107,091200,486703420,16950,16900,16950,16890,606
|
|
20231107,091100,476461330,16900,16950,16950,16900,1054
|
|
20231107,091000,458645880,16900,16920,16940,16870,1151
|
|
20231107,090900,439180730,16870,16900,16900,16850,524
|
|
20231107,090800,430343490,16900,16910,16930,16900,2601
|
|
20231107,090700,386355720,16910,16840,16910,16830,2643
|
|
20231107,090600,341840730,16820,16810,16850,16800,520
|
|
20231107,090500,333099090,16790,16850,16860,16760,1585
|
|
20231107,090400,306454930,16880,16760,16920,16750,2070
|
|
20231107,090300,271603440,16770,16820,16850,16720,4506
|
|
20231107,090200,195987250,16850,16740,16850,16730,1096
|
|
20231107,090100,177553200,16750,16960,16980,16750,4750
|
|
20231107,090000,97290010,16980,17020,17060,16980,5716
|