590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,184700,5734932340,8850,8850,8850,8850,11967
|
|
20231115,184600,5734932340,8850,8850,8850,8850,0
|
|
20231115,184500,5734932340,8850,8850,8850,8850,0
|
|
20231115,184400,5734932340,8850,8850,8850,8850,0
|
|
20231115,184300,5734932340,8850,8850,8850,8850,0
|
|
20231115,184200,5734932340,8850,8850,8850,8850,0
|
|
20231115,184100,5734932340,8850,8850,8850,8850,0
|
|
20231115,184000,5734932340,8850,8850,8850,8850,0
|
|
20231115,183900,5734932340,8850,8850,8850,8850,0
|
|
20231115,183800,5734932340,8850,8850,8850,8850,0
|
|
20231115,183700,5734932340,8850,8850,8850,8850,0
|
|
20231115,183600,5734932340,8850,8850,8850,8850,0
|
|
20231115,183500,5734932340,8850,8850,8850,8850,0
|
|
20231115,183400,5734932340,8850,8850,8850,8850,0
|
|
20231115,183300,5734932340,8850,8850,8850,8850,0
|
|
20231115,183200,5734932340,8850,8850,8850,8850,0
|
|
20231115,183100,5734932340,8850,8850,8850,8850,0
|
|
20231115,183000,5734932340,8850,8850,8850,8850,0
|
|
20231115,182900,5734932340,8850,8850,8850,8850,0
|
|
20231115,182800,5734932340,8850,8850,8850,8850,0
|
|
20231115,182700,5734932340,8850,8850,8850,8850,0
|
|
20231115,182600,5734932340,8850,8850,8850,8850,0
|
|
20231115,182500,5734932340,8850,8850,8850,8850,0
|
|
20231115,182400,5734932340,8850,8850,8850,8850,0
|
|
20231115,182300,5734932340,8850,8850,8850,8850,0
|
|
20231115,182200,5734932340,8850,8850,8850,8850,0
|
|
20231115,182100,5734932340,8850,8850,8850,8850,0
|
|
20231115,182000,5734932340,8850,8850,8850,8850,0
|
|
20231115,181900,5734932340,8850,8850,8850,8850,0
|
|
20231115,181800,5734932340,8850,8850,8850,8850,0
|
|
20231115,181700,5734932340,8850,8850,8850,8850,11967
|
|
20231115,181600,5734932340,8850,8850,8850,8850,0
|
|
20231115,181500,5734932340,8850,8850,8850,8850,0
|
|
20231115,181400,5734932340,8850,8850,8850,8850,0
|
|
20231115,181300,5734932340,8850,8850,8850,8850,0
|
|
20231115,181200,5734932340,8850,8850,8850,8850,0
|
|
20231115,181100,5734932340,8850,8850,8850,8850,0
|
|
20231115,181000,5734932340,8850,8850,8850,8850,0
|
|
20231115,180900,5734932340,8850,8850,8850,8850,0
|
|
20231115,180800,5734932340,8850,8850,8850,8850,0
|
|
20231115,180700,5734932340,8850,8850,8850,8850,0
|
|
20231115,180600,5734932340,8850,8850,8850,8850,0
|
|
20231115,180500,5734932340,8850,8850,8850,8850,0
|
|
20231115,180400,5734932340,8850,8850,8850,8850,0
|
|
20231115,180300,5734932340,8850,8850,8850,8850,0
|
|
20231115,180200,5734932340,8850,8850,8850,8850,0
|
|
20231115,180100,5734932340,8850,8850,8850,8850,0
|
|
20231115,180000,5734932340,8850,8850,8850,8850,0
|
|
20231115,175900,5734932340,8850,8850,8850,8850,0
|
|
20231115,175800,5734932340,8850,8850,8850,8850,0
|
|
20231115,175700,5734932340,8850,8850,8850,8850,0
|
|
20231115,175600,5734932340,8850,8850,8850,8850,0
|
|
20231115,175500,5734932340,8850,8850,8850,8850,0
|
|
20231115,175400,5734932340,8850,8850,8850,8850,0
|
|
20231115,175300,5734932340,8850,8850,8850,8850,0
|
|
20231115,175200,5734932340,8850,8850,8850,8850,0
|
|
20231115,175100,5734932340,8850,8850,8850,8850,0
|
|
20231115,175000,5734932340,8850,8850,8850,8850,0
|
|
20231115,174900,5734932340,8850,8850,8850,8850,0
|
|
20231115,174800,5734932340,8850,8850,8850,8850,0
|
|
20231115,174700,5734932340,8850,8850,8850,8850,11967
|
|
20231115,174600,5734932340,8850,8850,8850,8850,0
|
|
20231115,174500,5734932340,8850,8850,8850,8850,0
|
|
20231115,174400,5734932340,8850,8850,8850,8850,0
|
|
20231115,174300,5734932340,8850,8850,8850,8850,0
|
|
20231115,174200,5734932340,8850,8850,8850,8850,0
|
|
20231115,174100,5734932340,8850,8850,8850,8850,0
|
|
20231115,174000,5734932340,8850,8850,8850,8850,0
|
|
20231115,173900,5734932340,8850,8850,8850,8850,0
|
|
20231115,173800,5734932340,8850,8850,8850,8850,0
|
|
20231115,173700,5734932340,8850,8850,8850,8850,0
|
|
20231115,173600,5734932340,8850,8850,8850,8850,0
|
|
20231115,173500,5734932340,8850,8850,8850,8850,0
|
|
20231115,173400,5734932340,8850,8850,8850,8850,0
|
|
20231115,173300,5734932340,8850,8850,8850,8850,0
|
|
20231115,173200,5734932340,8850,8850,8850,8850,0
|
|
20231115,173100,5734932340,8850,8850,8850,8850,0
|
|
20231115,173000,5734932340,8850,8850,8850,8850,0
|
|
20231115,172900,5734932340,8850,8850,8850,8850,0
|
|
20231115,172800,5734932340,8850,8850,8850,8850,0
|
|
20231115,172700,5734932340,8850,8850,8850,8850,0
|
|
20231115,172600,5734932340,8850,8850,8850,8850,0
|
|
20231115,172500,5734932340,8850,8850,8850,8850,0
|
|
20231115,172400,5734932340,8850,8850,8850,8850,0
|
|
20231115,172300,5734932340,8850,8850,8850,8850,0
|
|
20231115,172200,5734932340,8850,8850,8850,8850,0
|
|
20231115,172100,5734932340,8850,8850,8850,8850,0
|
|
20231115,172000,5734932340,8850,8850,8850,8850,0
|
|
20231115,171900,5734932340,8850,8850,8850,8850,0
|
|
20231115,171800,5734932340,8850,8850,8850,8850,0
|
|
20231115,171700,5734932340,8850,8850,8850,8850,11967
|
|
20231115,171600,5734932340,8850,8850,8850,8850,0
|
|
20231115,171500,5734932340,8850,8850,8850,8850,0
|
|
20231115,171400,5734932340,8850,8850,8850,8850,0
|
|
20231115,171300,5734932340,8850,8850,8850,8850,0
|
|
20231115,171200,5734932340,8850,8850,8850,8850,0
|
|
20231115,171100,5734932340,8850,8850,8850,8850,0
|
|
20231115,171000,5734932340,8850,8850,8850,8850,0
|
|
20231115,170900,5734932340,8850,8850,8850,8850,0
|
|
20231115,170800,5734932340,8850,8850,8850,8850,0
|
|
20231115,170700,5734932340,8850,8850,8850,8850,0
|
|
20231115,170600,5734932340,8850,8850,8850,8850,0
|
|
20231115,170500,5734932340,8850,8850,8850,8850,0
|
|
20231115,170400,5734932340,8850,8850,8850,8850,0
|
|
20231115,170300,5734932340,8850,8850,8850,8850,0
|
|
20231115,170200,5734932340,8850,8850,8850,8850,0
|
|
20231115,170100,5734932340,8850,8850,8850,8850,0
|
|
20231115,170000,5734932340,8850,8850,8850,8850,0
|
|
20231115,165900,5734932340,8850,8850,8850,8850,0
|
|
20231115,165800,5734932340,8850,8850,8850,8850,0
|
|
20231115,165700,5734932340,8850,8850,8850,8850,0
|
|
20231115,165600,5734932340,8850,8850,8850,8850,0
|
|
20231115,165500,5734932340,8850,8850,8850,8850,0
|
|
20231115,165400,5734932340,8850,8850,8850,8850,0
|
|
20231115,165300,5734932340,8850,8850,8850,8850,0
|
|
20231115,165200,5734932340,8850,8850,8850,8850,0
|
|
20231115,165100,5734932340,8850,8850,8850,8850,0
|
|
20231115,165000,5734932340,8850,8850,8850,8850,0
|
|
20231115,164900,5734932340,8850,8850,8850,8850,0
|
|
20231115,164800,5734932340,8850,8850,8850,8850,0
|
|
20231115,164700,5734932340,8850,8850,8850,8850,11967
|
|
20231115,164600,5734932340,8850,8850,8850,8850,0
|
|
20231115,164500,5734932340,8850,8850,8850,8850,0
|
|
20231115,164400,5734932340,8850,8850,8850,8850,0
|
|
20231115,164300,5734932340,8850,8850,8850,8850,0
|
|
20231115,164200,5734932340,8850,8850,8850,8850,0
|
|
20231115,164100,5734932340,8850,8850,8850,8850,0
|
|
20231115,164000,5734932340,8850,8850,8850,8850,0
|
|
20231115,163900,5734932340,8850,8850,8850,8850,0
|
|
20231115,163800,5734932340,8850,8850,8850,8850,0
|
|
20231115,163700,5734932340,8850,8850,8850,8850,0
|
|
20231115,163600,5734932340,8850,8850,8850,8850,0
|
|
20231115,163500,5734932340,8850,8850,8850,8850,0
|
|
20231115,163400,5734932340,8850,8850,8850,8850,0
|
|
20231115,163300,5734932340,8850,8850,8850,8850,0
|
|
20231115,163200,5734932340,8850,8850,8850,8850,0
|
|
20231115,163100,5734932340,8850,8850,8850,8850,0
|
|
20231115,163000,5734932340,8850,8850,8850,8850,0
|
|
20231115,162900,5734932340,8850,8850,8850,8850,0
|
|
20231115,162800,5734932340,8850,8850,8850,8850,0
|
|
20231115,162700,5734932340,8850,8850,8850,8850,0
|
|
20231115,162600,5734932340,8850,8850,8850,8850,0
|
|
20231115,162500,5734932340,8850,8850,8850,8850,0
|
|
20231115,162400,5734932340,8850,8850,8850,8850,0
|
|
20231115,162300,5734932340,8850,8850,8850,8850,0
|
|
20231115,162200,5734932340,8850,8850,8850,8850,0
|
|
20231115,162100,5734932340,8850,8850,8850,8850,0
|
|
20231115,162000,5734932340,8850,8850,8850,8850,0
|
|
20231115,161900,5734932340,8850,8850,8850,8850,0
|
|
20231115,161800,5734932340,8850,8850,8850,8850,0
|
|
20231115,161700,5734932340,8850,8850,8850,8850,11967
|
|
20231115,161600,5734932340,8850,8850,8850,8850,0
|
|
20231115,161500,5734932340,8850,8850,8850,8850,0
|
|
20231115,161400,5734932340,8850,8850,8850,8850,0
|
|
20231115,161300,5734932340,8850,8850,8850,8850,0
|
|
20231115,161200,5734932340,8850,8850,8850,8850,0
|
|
20231115,161100,5734932340,8850,8850,8850,8850,0
|
|
20231115,161000,5734932340,8850,8850,8850,8850,0
|
|
20231115,160900,5734932340,8850,8850,8850,8850,0
|
|
20231115,160800,5734932340,8850,8850,8850,8850,0
|
|
20231115,160700,5734932340,8850,8850,8850,8850,0
|
|
20231115,160600,5734932340,8850,8850,8850,8850,0
|
|
20231115,160500,5734932340,8850,8850,8850,8850,0
|
|
20231115,160400,5734932340,8850,8850,8850,8850,0
|
|
20231115,160300,5734932340,8850,8850,8850,8850,0
|
|
20231115,160200,5734932340,8850,8850,8850,8850,0
|
|
20231115,160100,5734932340,8850,8850,8850,8850,0
|
|
20231115,160000,5734932340,8850,8850,8850,8850,0
|
|
20231115,155900,5734932340,8850,8850,8850,8850,0
|
|
20231115,155800,5734932340,8850,8850,8850,8850,0
|
|
20231115,155700,5734932340,8850,8850,8850,8850,0
|
|
20231115,155600,5734932340,8850,8850,8850,8850,0
|
|
20231115,155500,5734932340,8850,8850,8850,8850,0
|
|
20231115,155400,5734932340,8850,8850,8850,8850,0
|
|
20231115,155300,5734932340,8850,8850,8850,8850,0
|
|
20231115,155200,5734932340,8850,8850,8850,8850,0
|
|
20231115,155100,5734932340,8850,8850,8850,8850,0
|
|
20231115,155000,5734932340,8850,8850,8850,8850,0
|
|
20231115,154900,5734932340,8850,8850,8850,8850,0
|
|
20231115,154800,5734932340,8850,8850,8850,8850,0
|
|
20231115,154700,5734932340,8850,8850,8850,8850,11967
|
|
20231115,154600,5734932340,8850,8850,8850,8850,0
|
|
20231115,154500,5734932340,8850,8850,8850,8850,0
|
|
20231115,154400,5734932340,8850,8850,8850,8850,0
|
|
20231115,154300,5734932340,8850,8850,8850,8850,0
|
|
20231115,154200,5734932340,8850,8850,8850,8850,0
|
|
20231115,154100,5734932340,8850,8850,8850,8850,0
|
|
20231115,154000,5734932340,8850,8850,8850,8850,0
|
|
20231115,153900,5734932340,8850,8850,8850,8850,0
|
|
20231115,153800,5734932340,8850,8850,8850,8850,0
|
|
20231115,153700,5734932340,8850,8850,8850,8850,0
|
|
20231115,153600,5734932340,8850,8850,8850,8850,0
|
|
20231115,153500,5734932340,8850,8850,8850,8850,0
|
|
20231115,153400,5734932340,8850,8850,8850,8850,0
|
|
20231115,153300,5734932340,8850,8850,8850,8850,0
|
|
20231115,153200,5734932340,8850,8850,8850,8850,0
|
|
20231115,153100,5734932340,8850,8850,8850,8850,0
|
|
20231115,153000,5734932340,8850,8850,8850,8850,11967
|
|
20231115,152900,5629024390,8840,8840,8840,8840,0
|
|
20231115,152800,5629024390,8840,8840,8840,8840,0
|
|
20231115,152700,5629024390,8840,8840,8840,8840,0
|
|
20231115,152600,5629024390,8840,8840,8840,8840,0
|
|
20231115,152500,5629024390,8840,8840,8840,8840,0
|
|
20231115,152400,5629024390,8840,8840,8840,8840,0
|
|
20231115,152300,5629024390,8840,8840,8840,8840,0
|
|
20231115,152200,5629024390,8840,8840,8840,8840,0
|
|
20231115,152100,5629024390,8840,8840,8840,8840,0
|
|
20231115,152000,5629024390,8840,8840,8840,8840,0
|
|
20231115,151900,5629024390,8840,8840,8840,8820,3720
|
|
20231115,151800,5596180280,8830,8830,8830,8820,1720
|
|
20231115,151700,5580996680,8830,8820,8830,8820,360
|
|
20231115,151600,5577821170,8820,8830,8830,8820,131
|
|
20231115,151500,5576665260,8830,8830,8830,8830,303
|
|
20231115,151400,5573989770,8830,8850,8850,8830,972
|
|
20231115,151300,5565394860,8850,8830,8850,8830,1562
|
|
20231115,151200,5551588550,8830,8810,8830,8810,6176
|
|
20231115,151100,5497116340,8820,8820,8820,8810,389
|
|
20231115,151000,5493685890,8820,8810,8820,8810,702
|
|
20231115,150900,5487500930,8820,8810,8820,8810,815
|
|
20231115,150800,5480320770,8810,8810,8810,8800,401
|
|
20231115,150700,5476788960,8810,8820,8820,8810,339
|
|
20231115,150600,5473802020,8810,8810,8820,8810,829
|
|
20231115,150500,5466497730,8810,8810,8810,8810,461
|
|
20231115,150400,5462436320,8810,8820,8820,8810,990
|
|
20231115,150300,5453708520,8820,8810,8830,8810,8159
|
|
20231115,150200,5381734570,8810,8820,8820,8810,172
|
|
20231115,150100,5380217540,8810,8820,8820,8810,240
|
|
20231115,150000,5378101010,8820,8810,8820,8800,654
|
|
20231115,145900,5372340150,8800,8800,8800,8800,342
|
|
20231115,145800,5369330550,8790,8800,8810,8790,1937
|
|
20231115,145700,5352288780,8800,8800,8800,8800,64
|
|
20231115,145600,5351725580,8800,8800,8810,8800,1025
|
|
20231115,145500,5342705570,8800,8820,8820,8800,1186
|
|
20231115,145400,5332250680,8820,8810,8820,8810,965
|
|
20231115,145300,5323742780,8820,8820,8830,8820,2574
|
|
20231115,145200,5301040090,8820,8830,8830,8820,529
|
|
20231115,145100,5296374140,8820,8830,8830,8820,460
|
|
20231115,145000,5292316910,8830,8830,8830,8820,193
|
|
20231115,144900,5290612730,8820,8820,8820,8820,874
|
|
20231115,144800,5282904050,8810,8810,8810,8800,283
|
|
20231115,144700,5280411960,8810,8800,8810,8800,601
|
|
20231115,144600,5275122060,8800,8790,8800,8790,532
|
|
20231115,144500,5270444760,8790,8790,8800,8790,366
|
|
20231115,144400,5267227610,8790,8790,8800,8790,1993
|
|
20231115,144300,5249708890,8800,8790,8800,8790,216
|
|
20231115,144200,5247810200,8790,8810,8810,8790,756
|
|
20231115,144100,5241160820,8810,8790,8810,8790,204
|
|
20231115,144000,5239363620,8800,8800,8800,8790,258
|
|
20231115,143900,5237094740,8800,8800,8800,8800,300
|
|
20231115,143800,5234454740,8800,8800,8800,8800,31
|
|
20231115,143700,5234181940,8800,8790,8800,8780,401
|
|
20231115,143600,5230658790,8770,8780,8780,8770,301
|
|
20231115,143500,5228016040,8760,8780,8780,8760,219
|
|
20231115,143400,5226097010,8770,8770,8770,8770,567
|
|
20231115,143300,5221124420,8770,8770,8770,8760,1784
|
|
20231115,143200,5205492590,8770,8780,8780,8770,1210
|
|
20231115,143100,5194876820,8780,8790,8790,8780,558
|
|
20231115,143000,5189977180,8790,8790,8790,8790,20
|
|
20231115,142900,5189801380,8790,8800,8820,8790,3375
|
|
20231115,142800,5160129850,8820,8810,8820,8790,775
|
|
20231115,142700,5153302580,8820,8820,8820,8820,0
|
|
20231115,142600,5153302580,8820,8820,8820,8800,1667
|
|
20231115,142500,5138622040,8830,8830,8830,8830,27
|
|
20231115,142400,5138383630,8830,8800,8830,8800,483
|
|
20231115,142300,5134129120,8800,8800,8800,8800,0
|
|
20231115,142200,5134129120,8800,8780,8800,8780,224
|
|
20231115,142100,5132160050,8790,8780,8790,8780,669
|
|
20231115,142000,5126279730,8780,8790,8800,8780,388
|
|
20231115,141900,5122872450,8790,8800,8810,8790,2662
|
|
20231115,141800,5099447660,8800,8810,8810,8800,50
|
|
20231115,141700,5099007360,8810,8820,8820,8810,536
|
|
20231115,141600,5094284300,8820,8820,8820,8820,60
|
|
20231115,141500,5093755100,8830,8830,8830,8830,19
|
|
20231115,141400,5093587330,8830,8810,8830,8810,512
|
|
20231115,141300,5089066570,8810,8810,8810,8810,8
|
|
20231115,141200,5088996090,8820,8820,8820,8820,78
|
|
20231115,141100,5088308130,8820,8830,8830,8820,3
|
|
20231115,141000,5088281660,8830,8830,8830,8830,1
|
|
20231115,140900,5088272830,8820,8810,8830,8810,883
|
|
20231115,140800,5080483530,8830,8820,8830,8800,2128
|
|
20231115,140700,5061725800,8800,8810,8820,8800,3051
|
|
20231115,140600,5034864580,8820,8810,8820,8810,365
|
|
20231115,140500,5031648730,8820,8810,8820,8810,262
|
|
20231115,140400,5029339000,8830,8820,8830,8820,808
|
|
20231115,140300,5022212340,8820,8820,8820,8820,650
|
|
20231115,140200,5016479340,8820,8820,8820,8820,974
|
|
20231115,140100,5007888660,8830,8830,8830,8830,496
|
|
20231115,140000,5003508980,8830,8830,8830,8830,279
|
|
20231115,135900,5001045410,8830,8840,8840,8830,840
|
|
20231115,135800,4993624220,8840,8850,8850,8840,1396
|
|
20231115,135700,4981275770,8850,8850,8860,8850,2028
|
|
20231115,135600,4963326970,8850,8860,8860,8850,92
|
|
20231115,135500,4962512060,8860,8850,8860,8850,222
|
|
20231115,135400,4960546950,8860,8860,8860,8850,121
|
|
20231115,135300,4959474950,8850,8870,8870,8850,2403
|
|
20231115,135200,4938196150,8870,8870,8870,8860,305
|
|
20231115,135100,4935492800,8870,8880,8880,8870,1030
|
|
20231115,135000,4926356600,8870,8870,8880,8870,1032
|
|
20231115,134900,4917201570,8870,8870,8870,8860,1810
|
|
20231115,134800,4901161780,8870,8860,8870,8850,3486
|
|
20231115,134700,4870253080,8850,8840,8850,8840,493
|
|
20231115,134600,4865890630,8840,8850,8860,8840,550
|
|
20231115,134500,4861026990,8850,8850,8860,8850,316
|
|
20231115,134400,4858230190,8850,8860,8860,8850,1849
|
|
20231115,134300,4841852640,8860,8860,8870,8860,2134
|
|
20231115,134200,4822926620,8870,8870,8870,8860,443
|
|
20231115,134100,4818997320,8860,8860,8870,8850,2258
|
|
20231115,134000,4798978530,8870,8860,8870,8850,3502
|
|
20231115,133900,4767975610,8860,8860,8860,8850,1111
|
|
20231115,133800,4758132580,8870,8850,8870,8850,1680
|
|
20231115,133700,4743253170,8850,8830,8850,8830,4344
|
|
20231115,133600,4704826520,8840,8840,8840,8830,189
|
|
20231115,133500,4703155940,8830,8810,8840,8810,2064
|
|
20231115,133400,4684930310,8810,8800,8810,8800,778
|
|
20231115,133300,4678076820,8800,8800,8810,8800,578
|
|
20231115,133200,4672987130,8800,8780,8810,8770,2060
|
|
20231115,133100,4654883480,8770,8770,8780,8770,1044
|
|
20231115,133000,4645727210,8770,8790,8790,8770,1035
|
|
20231115,132900,4636636330,8800,8800,8800,8800,7
|
|
20231115,132800,4636574730,8800,8800,8810,8800,223
|
|
20231115,132700,4634612320,8810,8810,8820,8810,583
|
|
20231115,132600,4629475570,8810,8820,8820,8810,83
|
|
20231115,132500,4628743520,8810,8820,8820,8810,137
|
|
20231115,132400,4627535460,8810,8800,8810,8800,678
|
|
20231115,132300,4621562880,8800,8790,8800,8790,1773
|
|
20231115,132200,4605961080,8790,8790,8790,8780,610
|
|
20231115,132100,4600599640,8780,8780,8790,8770,2178
|
|
20231115,132000,4581476880,8780,8800,8810,8780,4362
|
|
20231115,131900,4543134800,8810,8810,8810,8810,877
|
|
20231115,131800,4535408430,8810,8810,8820,8810,318
|
|
20231115,131700,4532606530,8820,8820,8820,8820,143
|
|
20231115,131600,4531345270,8820,8820,8820,8820,12
|
|
20231115,131500,4531239430,8820,8810,8820,8810,352
|
|
20231115,131400,4528135540,8820,8820,8820,8820,59
|
|
20231115,131300,4527615160,8800,8810,8820,8800,1088
|
|
20231115,131200,4518033680,8820,8830,8830,8820,119
|
|
20231115,131100,4516983980,8830,8820,8840,8820,1555
|
|
20231115,131000,4503268830,8830,8820,8830,8820,462
|
|
20231115,130900,4499190680,8830,8820,8830,8820,454
|
|
20231115,130800,4495185810,8820,8820,8820,8820,138
|
|
20231115,130700,4493968650,8830,8820,8830,8820,381
|
|
20231115,130600,4490608200,8820,8820,8820,8820,18
|
|
20231115,130500,4490449440,8820,8820,8820,8810,1859
|
|
20231115,130400,4474061690,8830,8830,8830,8830,157
|
|
20231115,130300,4472675380,8830,8840,8840,8830,92
|
|
20231115,130200,4471862410,8840,8830,8840,8830,711
|
|
20231115,130100,4465582280,8830,8840,8840,8830,335
|
|
20231115,130000,4462624220,8840,8830,8840,8830,1217
|
|
20231115,125900,4451878090,8830,8840,8840,8830,194
|
|
20231115,125800,4450164050,8850,8820,8850,8820,5592
|
|
20231115,125700,4400800100,8820,8820,8820,8800,106
|
|
20231115,125600,4399867240,8800,8810,8820,8800,487
|
|
20231115,125500,4395579100,8810,8810,8820,8800,1661
|
|
20231115,125400,4380935170,8810,8810,8810,8810,1643
|
|
20231115,125300,4366460340,8820,8810,8820,8810,1141
|
|
20231115,125200,4356407130,8820,8800,8820,8800,214
|
|
20231115,125100,4354519870,8800,8810,8810,8790,2167
|
|
20231115,125000,4335448040,8820,8830,8830,8820,2987
|
|
20231115,124900,4309079390,8830,8840,8840,8830,624
|
|
20231115,124800,4303568560,8840,8850,8850,8840,231
|
|
20231115,124700,4301524220,8850,8850,8860,8840,1456
|
|
20231115,124600,4288638440,8860,8860,8860,8850,888
|
|
20231115,124500,4280771770,8870,8830,8870,8830,2061
|
|
20231115,124400,4262525290,8830,8820,8830,8810,3254
|
|
20231115,124300,4233813820,8830,8830,8840,8820,1595
|
|
20231115,124200,4219740580,8840,8840,8840,8840,224
|
|
20231115,124100,4217760420,8850,8820,8850,8810,2633
|
|
20231115,124000,4194503810,8820,8830,8840,8820,355
|
|
20231115,123900,4191368790,8830,8860,8870,8830,1559
|
|
20231115,123800,4177559190,8870,8870,8870,8860,1248
|
|
20231115,123700,4166497340,8870,8870,8870,8870,324
|
|
20231115,123600,4163623460,8870,8860,8870,8850,3406
|
|
20231115,123500,4133461370,8860,8870,8870,8860,315
|
|
20231115,123400,4130667510,8870,8860,8870,8850,484
|
|
20231115,123300,4126382940,8860,8850,8870,8840,1476
|
|
20231115,123200,4113317790,8850,8850,8850,8840,297
|
|
20231115,123100,4110689460,8850,8850,8860,8850,998
|
|
20231115,123000,4101857140,8850,8860,8860,8850,957
|
|
20231115,122900,4093384820,8860,8840,8860,8830,3280
|
|
20231115,122800,4064361360,8830,8830,8840,8830,264
|
|
20231115,122700,4062030220,8830,8830,8830,8810,848
|
|
20231115,122600,4054553080,8830,8820,8840,8810,3281
|
|
20231115,122500,4025569250,8820,8800,8830,8800,3740
|
|
20231115,122400,3992615690,8800,8820,8820,8800,1885
|
|
20231115,122300,3976016570,8820,8830,8840,8820,2171
|
|
20231115,122200,3956847170,8830,8830,8830,8830,691
|
|
20231115,122100,3950745640,8830,8830,8830,8830,688
|
|
20231115,122000,3944670600,8830,8830,8840,8830,1904
|
|
20231115,121900,3927858170,8830,8830,8840,8830,611
|
|
20231115,121800,3922459320,8840,8830,8840,8820,1104
|
|
20231115,121700,3912711030,8830,8820,8830,8820,457
|
|
20231115,121600,3908679820,8810,8810,8810,8810,1141
|
|
20231115,121500,3898627610,8800,8800,8820,8800,745
|
|
20231115,121400,3892067640,8800,8820,8830,8800,2182
|
|
20231115,121300,3872831640,8820,8820,8840,8820,2134
|
|
20231115,121200,3853997380,8820,8820,8830,8820,3409
|
|
20231115,121100,3823913510,8820,8820,8820,8800,1569
|
|
20231115,121000,3810078420,8820,8820,8830,8800,204
|
|
20231115,120900,3808281420,8820,8800,8820,8800,3967
|
|
20231115,120800,3773314610,8800,8800,8810,8790,1000
|
|
20231115,120700,3764511790,8810,8800,8820,8800,3862
|
|
20231115,120600,3730503340,8800,8780,8810,8760,7584
|
|
20231115,120500,3663822530,8750,8770,8770,8750,1007
|
|
20231115,120400,3654995520,8760,8760,8760,8760,1
|
|
20231115,120300,3654986760,8770,8770,8770,8770,3218
|
|
20231115,120200,3626764900,8770,8770,8770,8770,2420
|
|
20231115,120100,3605541500,8780,8780,8780,8770,1017
|
|
20231115,120000,3596621900,8770,8770,8780,8770,52
|
|
20231115,115900,3596165820,8780,8760,8780,8750,448
|
|
20231115,115800,3592243190,8760,8760,8780,8750,497
|
|
20231115,115700,3587883750,8760,8780,8790,8760,880
|
|
20231115,115600,3580157750,8780,8770,8780,8770,2574
|
|
20231115,115500,3557564260,8770,8750,8770,8750,566
|
|
20231115,115400,3552600560,8770,8760,8770,8750,3840
|
|
20231115,115300,3518949450,8760,8750,8770,8750,222
|
|
20231115,115200,3517005870,8740,8760,8770,8740,3011
|
|
20231115,115100,3490612910,8760,8740,8770,8740,1795
|
|
20231115,115000,3474882790,8740,8760,8790,8740,6691
|
|
20231115,114900,3416195380,8770,8750,8770,8740,3189
|
|
20231115,114800,3388253230,8750,8730,8750,8730,480
|
|
20231115,114700,3384055620,8730,8740,8740,8720,244
|
|
20231115,114600,3381925180,8730,8740,8740,8730,755
|
|
20231115,114500,3375328510,8740,8760,8760,8740,2459
|
|
20231115,114400,3353811970,8750,8730,8750,8720,10844
|
|
20231115,114300,3258993460,8730,8730,8740,8720,528
|
|
20231115,114200,3254384090,8720,8710,8720,8710,1065
|
|
20231115,114100,3245097440,8710,8720,8730,8710,1863
|
|
20231115,114000,3228842300,8720,8720,8720,8710,1902
|
|
20231115,113900,3212256920,8680,8720,8720,8670,1684
|
|
20231115,113800,3197584490,8720,8700,8740,8700,7947
|
|
20231115,113700,3128347400,8690,8680,8690,8680,478
|
|
20231115,113600,3124194080,8670,8680,8680,8670,1561
|
|
20231115,113500,3110656500,8680,8670,8680,8670,331
|
|
20231115,113400,3107785740,8670,8670,8670,8670,635
|
|
20231115,113300,3102280290,8670,8680,8680,8670,4461
|
|
20231115,113200,3063603150,8680,8680,8680,8680,680
|
|
20231115,113100,3057700750,8690,8680,8690,8680,2084
|
|
20231115,113000,3039590950,8680,8690,8690,8680,1459
|
|
20231115,112900,3026926820,8690,8690,8690,8690,112
|
|
20231115,112800,3025953540,8690,8700,8700,8690,1117
|
|
20231115,112700,3016245300,8700,8710,8710,8700,1486
|
|
20231115,112600,3003317080,8710,8700,8710,8700,496
|
|
20231115,112500,2998997290,8700,8720,8720,8700,1215
|
|
20231115,112400,2988415060,8720,8710,8720,8710,59
|
|
20231115,112300,2987900880,8720,8690,8720,8690,3402
|
|
20231115,112200,2958286630,8700,8690,8700,8680,462
|
|
20231115,112100,2954270250,8690,8700,8700,8690,2567
|
|
20231115,112000,2931961550,8690,8690,8690,8690,201
|
|
20231115,111900,2930214860,8700,8700,8710,8690,1456
|
|
20231115,111800,2917543940,8710,8690,8710,8690,523
|
|
20231115,111700,2912998610,8690,8700,8700,8690,1403
|
|
20231115,111600,2900793560,8680,8680,8690,8680,1556
|
|
20231115,111500,2887282470,8680,8670,8690,8670,1361
|
|
20231115,111400,2875456520,8690,8670,8690,8670,7
|
|
20231115,111300,2875395770,8670,8680,8680,8670,1125
|
|
20231115,111200,2865640960,8680,8680,8690,8680,266
|
|
20231115,111100,2863331980,8690,8680,8690,8670,515
|
|
20231115,111000,2858866430,8680,8680,8680,8680,131
|
|
20231115,110900,2857729350,8680,8670,8680,8660,1083
|
|
20231115,110800,2848337230,8680,8670,8680,8660,119
|
|
20231115,110700,2847305970,8680,8680,8680,8670,228
|
|
20231115,110600,2845328380,8680,8690,8690,8680,306
|
|
20231115,110500,2842670940,8690,8680,8690,8680,52
|
|
20231115,110400,2842219470,8650,8670,8680,8650,2923
|
|
20231115,110300,2816918880,8710,8680,8710,8650,1462
|
|
20231115,110200,2804245670,8690,8690,8690,8680,1045
|
|
20231115,110100,2795165320,8690,8690,8690,8690,859
|
|
20231115,110000,2787700610,8690,8710,8710,8690,1000
|
|
20231115,105900,2778998720,8710,8750,8760,8650,15299
|
|
20231115,105800,2645557380,8730,8680,8750,8670,20855
|
|
20231115,105700,2463968180,8680,8680,8680,8670,551
|
|
20231115,105600,2459186680,8670,8660,8670,8660,3180
|
|
20231115,105500,2431620080,8660,8670,8670,8650,671
|
|
20231115,105400,2425810740,8660,8650,8660,8650,342
|
|
20231115,105300,2422850450,8670,8630,8670,8630,3169
|
|
20231115,105200,2395413460,8640,8640,8640,8640,480
|
|
20231115,105100,2391266260,8640,8640,8640,8640,490
|
|
20231115,105000,2387032660,8640,8650,8650,8640,248
|
|
20231115,104900,2384887610,8650,8650,8650,8650,225
|
|
20231115,104800,2382941360,8650,8650,8650,8650,372
|
|
20231115,104700,2379723560,8650,8640,8650,8630,188
|
|
20231115,104600,2378101030,8650,8650,8650,8650,238
|
|
20231115,104500,2376042330,8650,8640,8650,8620,3817
|
|
20231115,104400,2343069070,8650,8650,8650,8650,0
|
|
20231115,104300,2343069070,8650,8650,8650,8650,30
|
|
20231115,104200,2342809570,8650,8640,8650,8640,79
|
|
20231115,104100,2342126570,8640,8640,8640,8630,2291
|
|
20231115,104000,2322336950,8650,8650,8650,8650,376
|
|
20231115,103900,2319084550,8650,8660,8660,8650,159
|
|
20231115,103800,2317707680,8650,8660,8660,8650,2949
|
|
20231115,103700,2292170340,8670,8660,8670,8660,1528
|
|
20231115,103600,2278929940,8670,8650,8670,8650,998
|
|
20231115,103500,2270287190,8650,8660,8670,8650,1541
|
|
20231115,103400,2256948120,8660,8640,8670,8640,10519
|
|
20231115,103300,2165959080,8640,8630,8640,8630,123
|
|
20231115,103200,2164897580,8640,8640,8640,8630,586
|
|
20231115,103100,2159840010,8640,8640,8640,8630,1052
|
|
20231115,103000,2150750760,8640,8640,8640,8630,1259
|
|
20231115,102900,2139881130,8640,8620,8650,8620,4441
|
|
20231115,102800,2101511830,8630,8630,8630,8620,386
|
|
20231115,102700,2098180660,8630,8630,8630,8630,102
|
|
20231115,102600,2097300400,8630,8620,8630,8610,555
|
|
20231115,102500,2092516580,8630,8630,8630,8630,260
|
|
20231115,102400,2090272780,8640,8640,8640,8610,1584
|
|
20231115,102300,2076587920,8610,8610,8640,8600,8747
|
|
20231115,102200,2001139350,8600,8600,8600,8600,390
|
|
20231115,102100,1997785350,8610,8610,8610,8590,546
|
|
20231115,102000,1993090980,8610,8610,8610,8610,33
|
|
20231115,101900,1992806850,8600,8600,8600,8600,68
|
|
20231115,101800,1992222050,8600,8600,8600,8590,233
|
|
20231115,101700,1990219300,8600,8600,8600,8590,537
|
|
20231115,101600,1985601600,8600,8600,8600,8590,421
|
|
20231115,101500,1981981100,8600,8600,8600,8590,3391
|
|
20231115,101400,1952827200,8610,8610,8610,8610,20
|
|
20231115,101300,1952655000,8610,8610,8610,8610,202
|
|
20231115,101200,1950915780,8610,8610,8610,8610,320
|
|
20231115,101100,1948160580,8610,8600,8610,8600,1635
|
|
20231115,101000,1934093450,8600,8610,8610,8600,408
|
|
20231115,100900,1930584460,8600,8620,8620,8600,380
|
|
20231115,100800,1927310420,8620,8610,8620,8610,500
|
|
20231115,100700,1923001450,8610,8610,8620,8610,437
|
|
20231115,100600,1919238650,8610,8620,8620,8600,813
|
|
20231115,100500,1912242030,8620,8620,8620,8610,677
|
|
20231115,100400,1906406300,8620,8620,8620,8620,392
|
|
20231115,100300,1903027260,8630,8640,8640,8620,1124
|
|
20231115,100200,1893328820,8630,8620,8630,8620,6109
|
|
20231115,100100,1840610740,8630,8600,8630,8600,3912
|
|
20231115,100000,1806944770,8590,8580,8590,8580,1335
|
|
20231115,095900,1795478190,8580,8580,8580,8570,1734
|
|
20231115,095800,1780611000,8580,8580,8590,8570,2456
|
|
20231115,095700,1759535350,8580,8590,8590,8580,1163
|
|
20231115,095600,1749556100,8590,8600,8600,8590,2763
|
|
20231115,095500,1725820850,8600,8600,8610,8600,298
|
|
20231115,095400,1723257920,8600,8610,8620,8600,1787
|
|
20231115,095300,1707881840,8610,8600,8610,8600,145
|
|
20231115,095200,1706634410,8600,8600,8600,8600,1780
|
|
20231115,095100,1691326410,8600,8610,8620,8600,570
|
|
20231115,095000,1686418660,8620,8600,8620,8590,3262
|
|
20231115,094900,1658338690,8600,8610,8610,8600,430
|
|
20231115,094800,1654639390,8610,8610,8610,8600,1224
|
|
20231115,094700,1644112410,8600,8610,8610,8600,438
|
|
20231115,094600,1640341240,8610,8610,8610,8600,187
|
|
20231115,094500,1638731260,8600,8620,8620,8600,346
|
|
20231115,094400,1635752610,8620,8630,8630,8620,154
|
|
20231115,094300,1634424930,8630,8630,8630,8620,968
|
|
20231115,094200,1626079740,8630,8630,8640,8630,1408
|
|
20231115,094100,1613928500,8630,8640,8640,8630,156
|
|
20231115,094000,1612582050,8640,8650,8650,8640,78
|
|
20231115,093900,1611908120,8650,8630,8650,8620,1823
|
|
20231115,093800,1596158310,8630,8630,8630,8620,1534
|
|
20231115,093700,1582922290,8620,8610,8620,8610,1649
|
|
20231115,093600,1568715460,8610,8610,8610,8600,518
|
|
20231115,093500,1564259380,8610,8620,8620,8600,1792
|
|
20231115,093400,1548833560,8620,8630,8630,8620,926
|
|
20231115,093300,1540849080,8630,8620,8630,8620,725
|
|
20231115,093200,1534594560,8620,8620,8640,8620,579
|
|
20231115,093100,1529603360,8620,8620,8630,8620,3389
|
|
20231115,093000,1500374680,8620,8610,8620,8600,1329
|
|
20231115,092900,1488937050,8610,8590,8610,8580,806
|
|
20231115,092800,1482006770,8590,8600,8620,8570,3901
|
|
20231115,092700,1448514060,8600,8630,8630,8600,2788
|
|
20231115,092600,1424509440,8640,8630,8640,8600,2043
|
|
20231115,092500,1406909460,8630,8630,8640,8630,1148
|
|
20231115,092400,1396997480,8630,8630,8650,8610,10983
|
|
20231115,092300,1302189940,8620,8590,8620,8590,5703
|
|
20231115,092200,1253099490,8600,8600,8600,8590,573
|
|
20231115,092100,1248173010,8590,8580,8600,8580,659
|
|
20231115,092000,1242513040,8590,8580,8590,8580,693
|
|
20231115,091900,1236562100,8580,8600,8610,8580,1137
|
|
20231115,091800,1226786420,8600,8590,8620,8590,358
|
|
20231115,091700,1223704770,8600,8610,8610,8600,563
|
|
20231115,091600,1218861010,8630,8570,8630,8570,9509
|
|
20231115,091500,1136938560,8600,8580,8600,8560,1069
|
|
20231115,091400,1127754810,8580,8560,8580,8550,2329
|
|
20231115,091300,1107817340,8560,8620,8620,8550,7479
|
|
20231115,091200,1043674760,8620,8640,8640,8620,7662
|
|
20231115,091100,977568640,8630,8620,8640,8620,2972
|
|
20231115,091000,951911800,8620,8610,8630,8600,8193
|
|
20231115,090900,881361560,8610,8590,8610,8580,2031
|
|
20231115,090800,863899150,8590,8560,8590,8560,6061
|
|
20231115,090700,811910590,8560,8570,8570,8560,4270
|
|
20231115,090600,775327620,8580,8590,8590,8560,1861
|
|
20231115,090500,759360770,8560,8540,8580,8540,3258
|
|
20231115,090400,731466860,8540,8570,8580,8530,5885
|
|
20231115,090300,681163320,8550,8500,8580,8500,8580
|
|
20231115,090200,607806020,8530,8510,8540,8460,2076
|
|
20231115,090100,590150750,8520,8460,8530,8430,13140
|
|
20231115,090000,478752070,8470,8570,8570,8470,45984
|