529 lines
26 KiB
CSV
529 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,184600,3790807680,8620,8620,8620,8620,11959
|
|
20231116,184500,3790807680,8620,8620,8620,8620,0
|
|
20231116,184400,3790807680,8620,8620,8620,8620,0
|
|
20231116,184300,3790807680,8620,8620,8620,8620,0
|
|
20231116,184200,3790807680,8620,8620,8620,8620,0
|
|
20231116,184100,3790807680,8620,8620,8620,8620,0
|
|
20231116,184000,3790807680,8620,8620,8620,8620,0
|
|
20231116,183900,3790807680,8620,8620,8620,8620,0
|
|
20231116,183800,3790807680,8620,8620,8620,8620,0
|
|
20231116,183700,3790807680,8620,8620,8620,8620,0
|
|
20231116,183600,3790807680,8620,8620,8620,8620,0
|
|
20231116,183500,3790807680,8620,8620,8620,8620,0
|
|
20231116,183400,3790807680,8620,8620,8620,8620,0
|
|
20231116,183300,3790807680,8620,8620,8620,8620,0
|
|
20231116,183200,3790807680,8620,8620,8620,8620,0
|
|
20231116,183100,3790807680,8620,8620,8620,8620,0
|
|
20231116,183000,3790807680,8620,8620,8620,8620,0
|
|
20231116,182900,3790807680,8620,8620,8620,8620,0
|
|
20231116,182800,3790807680,8620,8620,8620,8620,0
|
|
20231116,182700,3790807680,8620,8620,8620,8620,0
|
|
20231116,182600,3790807680,8620,8620,8620,8620,0
|
|
20231116,182500,3790807680,8620,8620,8620,8620,0
|
|
20231116,182400,3790807680,8620,8620,8620,8620,0
|
|
20231116,182300,3790807680,8620,8620,8620,8620,0
|
|
20231116,182200,3790807680,8620,8620,8620,8620,0
|
|
20231116,182100,3790807680,8620,8620,8620,8620,0
|
|
20231116,182000,3790807680,8620,8620,8620,8620,0
|
|
20231116,181900,3790807680,8620,8620,8620,8620,0
|
|
20231116,181800,3790807680,8620,8620,8620,8620,0
|
|
20231116,181700,3790807680,8620,8620,8620,8620,0
|
|
20231116,181600,3790807680,8620,8620,8620,8620,11959
|
|
20231116,181500,3790807680,8620,8620,8620,8620,0
|
|
20231116,181400,3790807680,8620,8620,8620,8620,0
|
|
20231116,181300,3790807680,8620,8620,8620,8620,0
|
|
20231116,181200,3790807680,8620,8620,8620,8620,0
|
|
20231116,181100,3790807680,8620,8620,8620,8620,0
|
|
20231116,181000,3790807680,8620,8620,8620,8620,0
|
|
20231116,180900,3790807680,8620,8620,8620,8620,0
|
|
20231116,180800,3790807680,8620,8620,8620,8620,0
|
|
20231116,180700,3790807680,8620,8620,8620,8620,0
|
|
20231116,180600,3790807680,8620,8620,8620,8620,0
|
|
20231116,180500,3790807680,8620,8620,8620,8620,0
|
|
20231116,180400,3790807680,8620,8620,8620,8620,0
|
|
20231116,180300,3790807680,8620,8620,8620,8620,0
|
|
20231116,180200,3790807680,8620,8620,8620,8620,0
|
|
20231116,180100,3790807680,8620,8620,8620,8620,0
|
|
20231116,180000,3790807680,8620,8620,8620,8620,0
|
|
20231116,175900,3790807680,8620,8620,8620,8620,0
|
|
20231116,175800,3790807680,8620,8620,8620,8620,0
|
|
20231116,175700,3790807680,8620,8620,8620,8620,0
|
|
20231116,175600,3790807680,8620,8620,8620,8620,0
|
|
20231116,175500,3790807680,8620,8620,8620,8620,0
|
|
20231116,175400,3790807680,8620,8620,8620,8620,0
|
|
20231116,175300,3790807680,8620,8620,8620,8620,0
|
|
20231116,175200,3790807680,8620,8620,8620,8620,0
|
|
20231116,175100,3790807680,8620,8620,8620,8620,0
|
|
20231116,175000,3790807680,8620,8620,8620,8620,0
|
|
20231116,174900,3790807680,8620,8620,8620,8620,0
|
|
20231116,174800,3790807680,8620,8620,8620,8620,0
|
|
20231116,174700,3790807680,8620,8620,8620,8620,0
|
|
20231116,174600,3790807680,8620,8620,8620,8620,11959
|
|
20231116,174500,3790807680,8620,8620,8620,8620,0
|
|
20231116,174400,3790807680,8620,8620,8620,8620,0
|
|
20231116,174300,3790807680,8620,8620,8620,8620,0
|
|
20231116,174200,3790807680,8620,8620,8620,8620,0
|
|
20231116,174100,3790807680,8620,8620,8620,8620,0
|
|
20231116,174000,3790807680,8620,8620,8620,8620,0
|
|
20231116,173900,3790807680,8620,8620,8620,8620,0
|
|
20231116,173800,3790807680,8620,8620,8620,8620,0
|
|
20231116,173700,3790807680,8620,8620,8620,8620,0
|
|
20231116,173600,3790807680,8620,8620,8620,8620,0
|
|
20231116,173500,3790807680,8620,8620,8620,8620,0
|
|
20231116,173400,3790807680,8620,8620,8620,8620,0
|
|
20231116,173300,3790807680,8620,8620,8620,8620,0
|
|
20231116,173200,3790807680,8620,8620,8620,8620,0
|
|
20231116,173100,3790807680,8620,8620,8620,8620,0
|
|
20231116,173000,3790807680,8620,8620,8620,8620,0
|
|
20231116,172900,3790807680,8620,8620,8620,8620,0
|
|
20231116,172800,3790807680,8620,8620,8620,8620,0
|
|
20231116,172700,3790807680,8620,8620,8620,8620,0
|
|
20231116,172600,3790807680,8620,8620,8620,8620,0
|
|
20231116,172500,3790807680,8620,8620,8620,8620,0
|
|
20231116,172400,3790807680,8620,8620,8620,8620,0
|
|
20231116,172300,3790807680,8620,8620,8620,8620,0
|
|
20231116,172200,3790807680,8620,8620,8620,8620,0
|
|
20231116,172100,3790807680,8620,8620,8620,8620,0
|
|
20231116,172000,3790807680,8620,8620,8620,8620,0
|
|
20231116,171900,3790807680,8620,8620,8620,8620,0
|
|
20231116,171800,3790807680,8620,8620,8620,8620,0
|
|
20231116,171700,3790807680,8620,8620,8620,8620,0
|
|
20231116,171600,3790807680,8620,8620,8620,8620,11959
|
|
20231116,171500,3790807680,8620,8620,8620,8620,0
|
|
20231116,171400,3790807680,8620,8620,8620,8620,0
|
|
20231116,171300,3790807680,8620,8620,8620,8620,0
|
|
20231116,171200,3790807680,8620,8620,8620,8620,0
|
|
20231116,171100,3790807680,8620,8620,8620,8620,0
|
|
20231116,171000,3790807680,8620,8620,8620,8620,0
|
|
20231116,170900,3790807680,8620,8620,8620,8620,0
|
|
20231116,170800,3790807680,8620,8620,8620,8620,0
|
|
20231116,170700,3790807680,8620,8620,8620,8620,0
|
|
20231116,170600,3790807680,8620,8620,8620,8620,0
|
|
20231116,170500,3790807680,8620,8620,8620,8620,0
|
|
20231116,170400,3790807680,8620,8620,8620,8620,0
|
|
20231116,170300,3790807680,8620,8620,8620,8620,0
|
|
20231116,170200,3790807680,8620,8620,8620,8620,0
|
|
20231116,170100,3790807680,8620,8620,8620,8620,0
|
|
20231116,170000,3790807680,8620,8620,8620,8620,0
|
|
20231116,165900,3790807680,8620,8620,8620,8620,0
|
|
20231116,165800,3790807680,8620,8620,8620,8620,0
|
|
20231116,165700,3790807680,8620,8620,8620,8620,0
|
|
20231116,165600,3790807680,8620,8620,8620,8620,0
|
|
20231116,165500,3790807680,8620,8620,8620,8620,0
|
|
20231116,165400,3790807680,8620,8620,8620,8620,0
|
|
20231116,165300,3790807680,8620,8620,8620,8620,0
|
|
20231116,165200,3790807680,8620,8620,8620,8620,0
|
|
20231116,165100,3790807680,8620,8620,8620,8620,0
|
|
20231116,165000,3790807680,8620,8620,8620,8620,0
|
|
20231116,164900,3790807680,8620,8620,8620,8620,0
|
|
20231116,164800,3790807680,8620,8620,8620,8620,0
|
|
20231116,164700,3790807680,8620,8620,8620,8620,0
|
|
20231116,164600,3790807680,8620,8620,8620,8620,11959
|
|
20231116,164500,3790807680,8620,8620,8620,8620,0
|
|
20231116,164400,3790807680,8620,8620,8620,8620,0
|
|
20231116,164300,3790807680,8620,8620,8620,8620,0
|
|
20231116,164200,3790807680,8620,8620,8620,8620,0
|
|
20231116,164100,3790807680,8620,8620,8620,8620,0
|
|
20231116,164000,3790807680,8620,8620,8620,8620,0
|
|
20231116,163900,3790807680,8620,8620,8620,8620,0
|
|
20231116,163800,3790807680,8620,8620,8620,8620,0
|
|
20231116,163700,3790807680,8620,8620,8620,8620,0
|
|
20231116,163600,3790807680,8620,8620,8620,8620,0
|
|
20231116,163500,3790807680,8620,8620,8620,8620,0
|
|
20231116,163400,3790807680,8620,8620,8620,8620,0
|
|
20231116,163300,3790807680,8620,8620,8620,8620,0
|
|
20231116,163200,3790807680,8620,8620,8620,8620,0
|
|
20231116,163100,3790807680,8620,8620,8620,8620,0
|
|
20231116,163000,3790807680,8620,8620,8620,8620,11959
|
|
20231116,162900,3687721100,8630,8630,8630,8630,0
|
|
20231116,162800,3687721100,8630,8630,8630,8630,0
|
|
20231116,162700,3687721100,8630,8630,8630,8630,0
|
|
20231116,162600,3687721100,8630,8630,8630,8630,0
|
|
20231116,162500,3687721100,8630,8630,8630,8630,0
|
|
20231116,162400,3687721100,8630,8630,8630,8630,0
|
|
20231116,162300,3687721100,8630,8630,8630,8630,0
|
|
20231116,162200,3687721100,8630,8630,8630,8630,0
|
|
20231116,162100,3687721100,8630,8630,8630,8630,0
|
|
20231116,162000,3687721100,8630,8630,8630,8630,0
|
|
20231116,161900,3687721100,8630,8630,8630,8620,2822
|
|
20231116,161800,3663368250,8630,8630,8640,8620,6539
|
|
20231116,161700,3606964770,8630,8630,8630,8630,575
|
|
20231116,161600,3602002520,8630,8640,8640,8630,478
|
|
20231116,161500,3597876270,8640,8630,8640,8630,302
|
|
20231116,161400,3595269510,8630,8650,8650,8630,387
|
|
20231116,161300,3591928990,8650,8620,8650,8620,1345
|
|
20231116,161200,3580328140,8620,8640,8660,8620,3146
|
|
20231116,161100,3553181050,8640,8640,8640,8630,459
|
|
20231116,161000,3549219290,8640,8630,8640,8630,642
|
|
20231116,160900,3543678730,8640,8640,8650,8630,2925
|
|
20231116,160800,3518415600,8650,8660,8660,8650,92
|
|
20231116,160700,3517619440,8660,8650,8660,8640,521
|
|
20231116,160600,3513112630,8650,8640,8650,8640,336
|
|
20231116,160500,3510209460,8650,8650,8650,8650,104
|
|
20231116,160400,3509309860,8650,8640,8650,8640,1142
|
|
20231116,160300,3499441230,8640,8640,8640,8630,1440
|
|
20231116,160200,3487005120,8640,8650,8650,8630,3091
|
|
20231116,160100,3460299160,8650,8650,8650,8650,1084
|
|
20231116,160000,3450922560,8650,8650,8650,8640,177
|
|
20231116,155900,3449391520,8650,8650,8650,8650,25
|
|
20231116,155800,3449175270,8660,8660,8660,8660,1
|
|
20231116,155700,3449166610,8640,8640,8660,8640,571
|
|
20231116,155600,3444229060,8640,8640,8640,8640,0
|
|
20231116,155500,3444229060,8640,8640,8640,8630,1212
|
|
20231116,155400,3433762380,8640,8640,8650,8640,224
|
|
20231116,155300,3431826820,8650,8650,8650,8650,0
|
|
20231116,155200,3431826820,8650,8640,8650,8640,55
|
|
20231116,155100,3431351570,8650,8630,8650,8630,42
|
|
20231116,155000,3430988910,8630,8650,8660,8630,9610
|
|
20231116,154900,3347992100,8650,8660,8660,8650,385
|
|
20231116,154800,3344661690,8660,8650,8660,8650,721
|
|
20231116,154700,3338420030,8650,8660,8660,8650,207
|
|
20231116,154600,3336628480,8660,8660,8670,8660,3141
|
|
20231116,154500,3309427160,8670,8680,8680,8660,1216
|
|
20231116,154400,3298883780,8670,8680,8680,8670,13
|
|
20231116,154300,3298770960,8670,8660,8680,8660,744
|
|
20231116,154200,3292318680,8680,8670,8680,8660,1306
|
|
20231116,154100,3280997090,8680,8680,8680,8660,205
|
|
20231116,154000,3279217710,8680,8680,8680,8680,5
|
|
20231116,153900,3279174310,8680,8680,8680,8680,0
|
|
20231116,153800,3279174310,8680,8680,8690,8660,122
|
|
20231116,153700,3278116010,8680,8680,8690,8680,237
|
|
20231116,153600,3276056820,8680,8680,8680,8680,313
|
|
20231116,153500,3273339980,8680,8680,8680,8680,5
|
|
20231116,153400,3273296580,8680,8670,8680,8670,24
|
|
20231116,153300,3273088470,8670,8680,8680,8670,16
|
|
20231116,153200,3272949630,8670,8670,8670,8670,1336
|
|
20231116,153100,3261366510,8670,8660,8670,8650,476
|
|
20231116,153000,3257244400,8660,8660,8660,8660,25
|
|
20231116,152900,3257027900,8660,8660,8660,8660,94
|
|
20231116,152800,3256213860,8660,8660,8660,8660,115
|
|
20231116,152700,3255217960,8650,8650,8650,8650,75
|
|
20231116,152600,3254569210,8650,8650,8650,8650,50
|
|
20231116,152500,3254136710,8660,8650,8660,8650,473
|
|
20231116,152400,3250043990,8640,8650,8650,8640,80
|
|
20231116,152300,3249352310,8640,8640,8650,8640,81
|
|
20231116,152200,3248652360,8640,8640,8640,8640,641
|
|
20231116,152100,3243114120,8640,8640,8640,8640,1515
|
|
20231116,152000,3230024520,8640,8640,8640,8640,649
|
|
20231116,151900,3224417160,8640,8640,8640,8630,1669
|
|
20231116,151800,3210000200,8640,8640,8640,8630,1445
|
|
20231116,151700,3197523650,8640,8640,8640,8630,1459
|
|
20231116,151600,3184925530,8640,8660,8660,8640,8093
|
|
20231116,151500,3114961680,8660,8660,8660,8650,549
|
|
20231116,151400,3110207770,8660,8670,8680,8660,408
|
|
20231116,151300,3106670660,8680,8670,8680,8670,2
|
|
20231116,151200,3106653310,8660,8660,8670,8660,386
|
|
20231116,151100,3103307540,8680,8670,8680,8670,23
|
|
20231116,151000,3103107930,8670,8670,8680,8650,252
|
|
20231116,150900,3100925390,8680,8660,8680,8660,569
|
|
20231116,150800,3095997300,8660,8660,8660,8660,227
|
|
20231116,150700,3094031480,8660,8650,8660,8650,774
|
|
20231116,150600,3087335720,8650,8670,8670,8640,1094
|
|
20231116,150500,3077882550,8650,8650,8680,8650,681
|
|
20231116,150400,3071991870,8640,8670,8670,8640,2615
|
|
20231116,150300,3049372570,8670,8670,8680,8670,81
|
|
20231116,150200,3048670090,8660,8660,8680,8660,789
|
|
20231116,150100,3041837300,8680,8670,8680,8670,390
|
|
20231116,150000,3038455990,8670,8660,8670,8660,1374
|
|
20231116,145900,3026556860,8660,8660,8660,8660,145
|
|
20231116,145800,3025301160,8660,8650,8660,8640,231
|
|
20231116,145700,3023304940,8650,8650,8650,8650,34
|
|
20231116,145600,3023010840,8660,8660,8660,8650,419
|
|
20231116,145500,3019386460,8660,8650,8660,8650,214
|
|
20231116,145400,3017534260,8650,8650,8650,8630,423
|
|
20231116,145300,3013878850,8650,8640,8650,8630,4702
|
|
20231116,145200,2973286940,8640,8650,8650,8640,435
|
|
20231116,145100,2969526940,8650,8650,8650,8640,1081
|
|
20231116,145000,2960186290,8650,8650,8660,8640,9142
|
|
20231116,144900,2881139450,8660,8660,8670,8650,299
|
|
20231116,144800,2878552530,8670,8650,8670,8650,1724
|
|
20231116,144700,2863639720,8670,8660,8670,8650,600
|
|
20231116,144600,2858444590,8660,8660,8660,8650,1779
|
|
20231116,144500,2843049440,8670,8670,8670,8660,1487
|
|
20231116,144400,2830165080,8670,8660,8670,8660,776
|
|
20231116,144300,2823444160,8660,8660,8690,8650,2987
|
|
20231116,144200,2797590920,8650,8670,8670,8650,5521
|
|
20231116,144100,2749792040,8670,8670,8670,8670,454
|
|
20231116,144000,2745855860,8670,8670,8680,8670,3576
|
|
20231116,143900,2714851930,8680,8680,8680,8670,454
|
|
20231116,143800,2710915370,8670,8690,8690,8670,564
|
|
20231116,143700,2706018820,8690,8690,8690,8690,323
|
|
20231116,143600,2703211950,8690,8700,8700,8690,727
|
|
20231116,143500,2696892950,8700,8700,8700,8690,260
|
|
20231116,143400,2694633410,8700,8700,8700,8690,950
|
|
20231116,143300,2686369060,8700,8690,8700,8690,176
|
|
20231116,143200,2684837880,8690,8700,8700,8690,654
|
|
20231116,143100,2679154030,8700,8700,8700,8680,7
|
|
20231116,143000,2679093190,8700,8680,8700,8680,457
|
|
20231116,142900,2675126390,8670,8680,8690,8670,667
|
|
20231116,142800,2669333330,8680,8690,8690,8680,4141
|
|
20231116,142700,2633389330,8690,8690,8690,8690,1349
|
|
20231116,142600,2621666520,8700,8690,8700,8690,409
|
|
20231116,142500,2618111150,8690,8700,8700,8690,245
|
|
20231116,142400,2615981970,8700,8720,8720,8700,357
|
|
20231116,142300,2612870050,8720,8710,8720,8710,105
|
|
20231116,142200,2611954670,8720,8690,8720,8690,389
|
|
20231116,142100,2608574080,8690,8690,8690,8690,331
|
|
20231116,142000,2605697690,8690,8680,8690,8680,353
|
|
20231116,141900,2602630530,8680,8680,8690,8680,1334
|
|
20231116,141800,2591051130,8680,8690,8690,8680,1950
|
|
20231116,141700,2574107190,8690,8700,8700,8690,459
|
|
20231116,141600,2570118470,8690,8700,8700,8690,627
|
|
20231116,141500,2564663600,8700,8710,8720,8700,522
|
|
20231116,141400,2560121920,8710,8710,8710,8710,80
|
|
20231116,141300,2559425120,8710,8720,8720,8710,94
|
|
20231116,141200,2558606260,8720,8700,8720,8700,418
|
|
20231116,141100,2554969630,8710,8710,8710,8710,3
|
|
20231116,141000,2554943500,8720,8700,8720,8700,317
|
|
20231116,140900,2552185260,8720,8720,8720,8700,590
|
|
20231116,140800,2547052090,8720,8720,8720,8720,46
|
|
20231116,140700,2546650970,8700,8700,8700,8700,0
|
|
20231116,140600,2546650970,8700,8710,8710,8700,110
|
|
20231116,140500,2545693370,8720,8710,8720,8710,622
|
|
20231116,140400,2540275400,8700,8710,8710,8700,541
|
|
20231116,140300,2535564300,8710,8710,8720,8710,395
|
|
20231116,140200,2532123840,8700,8700,8700,8700,18
|
|
20231116,140100,2531967240,8700,8700,8700,8700,14
|
|
20231116,140000,2531845440,8710,8700,8710,8700,21
|
|
20231116,135900,2531662630,8710,8710,8710,8700,14
|
|
20231116,135800,2531540790,8710,8710,8710,8710,0
|
|
20231116,135700,2531540790,8710,8700,8710,8700,26
|
|
20231116,135600,2531314490,8700,8700,8700,8700,44
|
|
20231116,135500,2530931690,8700,8700,8700,8700,0
|
|
20231116,135400,2530931690,8700,8700,8700,8700,132
|
|
20231116,135300,2529783290,8700,8700,8700,8700,39
|
|
20231116,135200,2529443990,8700,8700,8710,8700,31
|
|
20231116,135100,2529174170,8700,8710,8710,8690,109
|
|
20231116,135000,2528226410,8710,8710,8710,8710,2
|
|
20231116,134900,2528208990,8710,8690,8710,8690,288
|
|
20231116,134800,2525706250,8710,8690,8710,8690,182
|
|
20231116,134700,2524124390,8680,8700,8700,8680,466
|
|
20231116,134600,2520079200,8710,8710,8710,8700,284
|
|
20231116,134500,2517608350,8710,8710,8710,8700,350
|
|
20231116,134400,2514563090,8700,8700,8700,8680,3462
|
|
20231116,134300,2484485090,8700,8710,8710,8700,1068
|
|
20231116,134200,2475187810,8700,8700,8700,8700,1
|
|
20231116,134100,2475179110,8700,8710,8710,8700,19
|
|
20231116,134000,2475013760,8710,8710,8710,8710,33
|
|
20231116,133900,2474726330,8710,8700,8710,8700,216
|
|
20231116,133800,2472846110,8700,8700,8700,8700,963
|
|
20231116,133700,2464468010,8700,8700,8700,8700,5
|
|
20231116,133600,2464424510,8710,8710,8710,8710,0
|
|
20231116,133500,2464424510,8710,8700,8710,8700,553
|
|
20231116,133400,2459613390,8690,8700,8700,8690,903
|
|
20231116,133300,2451757320,8690,8710,8710,8690,1517
|
|
20231116,133200,2438558590,8710,8710,8710,8710,225
|
|
20231116,133100,2436598840,8710,8710,8710,8710,181
|
|
20231116,133000,2435022330,8710,8710,8710,8710,86
|
|
20231116,132900,2434273270,8710,8710,8710,8710,0
|
|
20231116,132800,2434273270,8710,8700,8710,8690,2804
|
|
20231116,132700,2409878450,8700,8700,8700,8700,41
|
|
20231116,132600,2409521750,8680,8680,8680,8680,143
|
|
20231116,132500,2408280510,8680,8680,8690,8680,386
|
|
20231116,132400,2404930020,8680,8690,8700,8670,7201
|
|
20231116,132300,2342405590,8710,8690,8710,8690,94
|
|
20231116,132200,2341588630,8690,8690,8690,8680,1966
|
|
20231116,132100,2324504160,8700,8730,8730,8700,3548
|
|
20231116,132000,2293605810,8730,8730,8730,8730,0
|
|
20231116,131900,2293605810,8730,8730,8730,8730,109
|
|
20231116,131800,2292654240,8730,8730,8730,8730,100
|
|
20231116,131700,2291781240,8730,8730,8730,8700,539
|
|
20231116,131600,2287086900,8710,8710,8710,8710,10
|
|
20231116,131500,2286999800,8700,8710,8710,8700,13
|
|
20231116,131400,2286886670,8700,8700,8710,8700,140
|
|
20231116,131300,2285668540,8700,8700,8700,8700,426
|
|
20231116,131200,2281962340,8700,8710,8710,8700,1230
|
|
20231116,131100,2271261310,8710,8710,8710,8710,107
|
|
20231116,131000,2270329340,8700,8720,8720,8700,397
|
|
20231116,130900,2266874360,8720,8730,8730,8710,4545
|
|
20231116,130800,2227245440,8720,8730,8730,8720,289
|
|
20231116,130700,2224722620,8720,8720,8720,8720,0
|
|
20231116,130600,2224722620,8720,8720,8720,8720,200
|
|
20231116,130500,2222978620,8720,8730,8730,8720,226
|
|
20231116,130400,2221006180,8730,8730,8730,8730,12
|
|
20231116,130300,2220901420,8730,8730,8730,8730,203
|
|
20231116,130200,2219129230,8720,8730,8730,8720,42
|
|
20231116,130100,2218762870,8720,8710,8720,8710,160
|
|
20231116,130000,2217367980,8720,8720,8720,8720,68
|
|
20231116,125900,2216775020,8720,8720,8720,8720,28
|
|
20231116,125800,2216530860,8720,8720,8720,8720,57
|
|
20231116,125700,2216033820,8720,8710,8720,8710,154
|
|
20231116,125600,2214691040,8720,8730,8730,8720,26
|
|
20231116,125500,2214464210,8710,8710,8710,8710,654
|
|
20231116,125400,2208767870,8710,8720,8720,8710,172
|
|
20231116,125300,2207268050,8720,8720,8720,8720,29
|
|
20231116,125200,2207015170,8720,8720,8720,8720,106
|
|
20231116,125100,2206090850,8730,8730,8730,8730,102
|
|
20231116,125000,2205200390,8720,8720,8730,8710,720
|
|
20231116,124900,2198926490,8730,8730,8730,8730,95
|
|
20231116,124800,2198097140,8730,8730,8730,8730,92
|
|
20231116,124700,2197293980,8730,8720,8730,8720,446
|
|
20231116,124600,2193401330,8720,8720,8720,8720,398
|
|
20231116,124500,2189930770,8720,8720,8720,8720,344
|
|
20231116,124400,2186931090,8720,8730,8730,8720,165
|
|
20231116,124300,2185492280,8720,8720,8730,8720,74
|
|
20231116,124200,2184846480,8720,8730,8730,8720,163
|
|
20231116,124100,2183424220,8730,8730,8730,8720,1188
|
|
20231116,124000,2173053740,8730,8730,8730,8720,88
|
|
20231116,123900,2172286160,8720,8720,8730,8720,97
|
|
20231116,123800,2171440310,8730,8720,8730,8720,223
|
|
20231116,123700,2169494750,8720,8730,8730,8720,235
|
|
20231116,123600,2167443610,8740,8720,8740,8720,1548
|
|
20231116,123500,2153929230,8730,8730,8730,8720,288
|
|
20231116,123400,2151416920,8730,8720,8730,8710,281
|
|
20231116,123300,2148964660,8710,8710,8710,8710,28
|
|
20231116,123200,2148720780,8710,8710,8710,8710,70
|
|
20231116,123100,2148111080,8700,8700,8710,8700,219
|
|
20231116,123000,2146205140,8700,8700,8700,8700,3
|
|
20231116,122900,2146179040,8700,8700,8700,8700,93
|
|
20231116,122800,2145369940,8690,8700,8700,8690,1374
|
|
20231116,122700,2133426140,8700,8710,8710,8700,164
|
|
20231116,122600,2131999190,8710,8700,8710,8700,748
|
|
20231116,122500,2125490090,8700,8700,8700,8700,101
|
|
20231116,122400,2124611390,8690,8720,8720,8690,151
|
|
20231116,122300,2123299170,8720,8700,8720,8700,99
|
|
20231116,122200,2122436940,8710,8710,8720,8680,1311
|
|
20231116,122100,2111054060,8720,8720,8730,8720,227
|
|
20231116,122000,2109074590,8720,8720,8720,8720,233
|
|
20231116,121900,2107042830,8720,8680,8720,8680,451
|
|
20231116,121800,2103127930,8680,8700,8720,8680,438
|
|
20231116,121700,2099318150,8680,8680,8680,8670,551
|
|
20231116,121600,2094536950,8680,8700,8700,8670,619
|
|
20231116,121500,2089163440,8700,8700,8700,8700,3
|
|
20231116,121400,2089137340,8670,8680,8680,8670,428
|
|
20231116,121300,2085424450,8680,8680,8690,8660,433
|
|
20231116,121200,2081670760,8690,8700,8700,8690,46
|
|
20231116,121100,2081270770,8700,8700,8700,8700,145
|
|
20231116,121000,2080009270,8660,8710,8710,8660,5054
|
|
20231116,120900,2036182400,8690,8710,8710,8690,595
|
|
20231116,120800,2031000090,8710,8690,8710,8690,121
|
|
20231116,120700,2029948580,8690,8700,8700,8690,642
|
|
20231116,120600,2024368310,8700,8700,8700,8700,2
|
|
20231116,120500,2024350910,8700,8690,8700,8690,288
|
|
20231116,120400,2021846300,8690,8700,8700,8680,679
|
|
20231116,120300,2015943990,8680,8700,8700,8680,89
|
|
20231116,120200,2015170450,8710,8700,8710,8690,468
|
|
20231116,120100,2011098340,8700,8700,8700,8700,110
|
|
20231116,120000,2010141340,8700,8700,8700,8700,240
|
|
20231116,115900,2008053340,8700,8700,8700,8700,75
|
|
20231116,115800,2007400840,8700,8700,8700,8700,106
|
|
20231116,115700,2006478640,8700,8690,8700,8690,2330
|
|
20231116,115600,1986230930,8690,8680,8690,8680,162
|
|
20231116,115500,1984824760,8670,8670,8670,8670,429
|
|
20231116,115400,1981105330,8670,8690,8690,8660,3305
|
|
20231116,115300,1952459070,8690,8680,8690,8680,1274
|
|
20231116,115200,1941400530,8680,8690,8690,8680,2199
|
|
20231116,115100,1922310720,8690,8690,8710,8680,1334
|
|
20231116,115000,1910722210,8680,8720,8730,8680,19472
|
|
20231116,114900,1741279680,8720,8720,8720,8720,18
|
|
20231116,114800,1741122720,8720,8720,8730,8720,591
|
|
20231116,114700,1735969190,8720,8720,8720,8720,5374
|
|
20231116,114600,1689107910,8730,8720,8730,8720,217
|
|
20231116,114500,1687213520,8730,8730,8730,8730,197
|
|
20231116,114400,1685493710,8730,8720,8740,8720,264
|
|
20231116,114300,1683189680,8720,8730,8730,8720,495
|
|
20231116,114200,1678870610,8730,8730,8740,8730,1619
|
|
20231116,114100,1664736640,8730,8720,8730,8720,75
|
|
20231116,114000,1664082050,8720,8720,8730,8720,1650
|
|
20231116,113900,1649685750,8730,8740,8740,8730,7584
|
|
20231116,113800,1583462510,8750,8750,8750,8750,1579
|
|
20231116,113700,1569646260,8750,8760,8770,8750,609
|
|
20231116,113600,1564311360,8760,8760,8760,8750,920
|
|
20231116,113500,1556260160,8760,8760,8760,8760,326
|
|
20231116,113400,1553404400,8760,8760,8760,8760,733
|
|
20231116,113300,1546983320,8770,8760,8770,8760,376
|
|
20231116,113200,1543689460,8760,8760,8760,8760,100
|
|
20231116,113100,1542813460,8750,8750,8750,8750,1135
|
|
20231116,113000,1532882210,8760,8770,8770,8760,189
|
|
20231116,112900,1531226040,8760,8770,8770,8760,30
|
|
20231116,112800,1530963140,8740,8770,8770,8740,1034
|
|
20231116,112700,1521917000,8750,8770,8770,8750,1410
|
|
20231116,112600,1509570200,8770,8770,8770,8770,342
|
|
20231116,112500,1506570860,8770,8770,8770,8760,173
|
|
20231116,112400,1505055000,8760,8760,8760,8740,2004
|
|
20231116,112300,1487525440,8770,8770,8770,8770,103
|
|
20231116,112200,1486622130,8760,8750,8760,8750,52
|
|
20231116,112100,1486166620,8760,8770,8770,8760,51
|
|
20231116,112000,1485719810,8760,8750,8760,8750,268
|
|
20231116,111900,1483373280,8750,8740,8750,8740,319
|
|
20231116,111800,1480584560,8720,8740,8740,8720,6017
|
|
20231116,111700,1428058060,8750,8750,8750,8750,418
|
|
20231116,111600,1424400560,8750,8730,8750,8730,3908
|
|
20231116,111500,1390276720,8740,8740,8740,8730,440
|
|
20231116,111400,1386432220,8740,8760,8760,8730,4869
|
|
20231116,111300,1343855820,8760,8760,8760,8760,70
|
|
20231116,111200,1343242620,8750,8770,8770,8750,67
|
|
20231116,111100,1342655610,8760,8750,8760,8750,482
|
|
20231116,111000,1338435360,8760,8770,8770,8750,3791
|
|
20231116,110900,1305242540,8770,8790,8790,8770,2024
|
|
20231116,110800,1287483780,8800,8800,8800,8790,47
|
|
20231116,110700,1287070220,8800,8800,8800,8780,213
|
|
20231116,110600,1285199660,8800,8790,8800,8780,1014
|
|
20231116,110500,1276280660,8790,8780,8800,8780,62
|
|
20231116,110400,1275735150,8760,8800,8800,8760,1350
|
|
20231116,110300,1263892380,8800,8800,8800,8800,2
|
|
20231116,110200,1263874780,8780,8790,8800,8780,1374
|
|
20231116,110100,1251808030,8800,8790,8800,8780,326
|
|
20231116,110000,1248945680,8780,8800,8800,8780,11
|
|
20231116,105900,1248849070,8780,8790,8790,8780,212
|
|
20231116,105800,1246987680,8800,8780,8800,8780,344
|
|
20231116,105700,1243964510,8780,8770,8780,8770,328
|
|
20231116,105600,1241084710,8800,8760,8800,8760,479
|
|
20231116,105500,1236881670,8760,8770,8800,8760,997
|
|
20231116,105400,1228126360,8760,8760,8780,8760,260
|
|
20231116,105300,1225847800,8760,8750,8760,8750,170
|
|
20231116,105200,1224358710,8750,8750,8790,8750,3487
|
|
20231116,105100,1193767460,8750,8770,8770,8750,1768
|
|
20231116,105000,1178282810,8770,8790,8790,8770,791
|
|
20231116,104900,1171345640,8790,8790,8790,8770,688
|
|
20231116,104800,1165309540,8790,8780,8790,8770,412
|
|
20231116,104700,1161690230,8780,8780,8780,8770,228
|
|
20231116,104600,1159689270,8770,8770,8770,8770,244
|
|
20231116,104500,1157549390,8770,8780,8780,8770,895
|
|
20231116,104400,1149697080,8780,8800,8800,8780,960
|
|
20231116,104300,1141262350,8800,8790,8800,8790,427
|
|
20231116,104200,1137504820,8800,8790,8800,8790,1366
|
|
20231116,104100,1125497660,8800,8790,8800,8790,226
|
|
20231116,104000,1123510170,8790,8790,8790,8790,11
|
|
20231116,103900,1123413480,8780,8800,8800,8780,667
|
|
20231116,103800,1117550680,8800,8800,8800,8800,164
|
|
20231116,103700,1116107480,8790,8830,8830,8790,1494
|
|
20231116,103600,1102959330,8830,8780,8830,8780,1695
|
|
20231116,103500,1088049300,8780,8770,8790,8750,35496
|
|
20231116,103400,777361690,8790,8820,8820,8780,7467
|
|
20231116,103300,711660900,8830,8840,8840,8830,482
|
|
20231116,103200,707401870,8850,8850,8850,8840,312
|
|
20231116,103100,704642090,8850,8850,8850,8830,1632
|
|
20231116,103000,690214800,8860,8860,8860,8860,2
|
|
20231116,102900,690197080,8830,8860,8860,8830,1502
|
|
20231116,102800,676899760,8860,8850,8860,8840,3696
|
|
20231116,102700,644190920,8850,8860,8860,8850,1226
|
|
20231116,102600,633332810,8860,8820,8860,8820,2800
|
|
20231116,102500,608565290,8820,8820,8820,8820,116
|
|
20231116,102400,607542170,8820,8840,8840,8810,803
|
|
20231116,102300,600454310,8840,8840,8850,8830,2841
|
|
20231116,102200,575339250,8850,8850,8850,8780,4523
|
|
20231116,102100,535505370,8850,8850,8850,8840,287
|
|
20231116,102000,532965510,8850,8810,8850,8810,4546
|
|
20231116,101900,492842350,8810,8820,8820,8810,678
|
|
20231116,101800,486869100,8820,8820,8820,8810,385
|
|
20231116,101700,483476120,8810,8820,8820,8810,433
|
|
20231116,101600,479659120,8820,8830,8830,8810,1189
|
|
20231116,101500,469175760,8830,8820,8840,8820,605
|
|
20231116,101400,463836930,8820,8810,8830,8810,3808
|
|
20231116,101300,430279300,8820,8810,8830,8810,2162
|
|
20231116,101200,411226480,8810,8820,8820,8810,129
|
|
20231116,101100,410089790,8820,8800,8820,8800,1357
|
|
20231116,101000,398147590,8810,8820,8820,8800,1842
|
|
20231116,100900,381922050,8820,8840,8850,8820,534
|
|
20231116,100800,377209290,8850,8800,8850,8800,3955
|
|
20231116,100700,342315770,8780,8780,8810,8770,1181
|
|
20231116,100600,331943060,8760,8810,8810,8750,1797
|
|
20231116,100500,316173380,8790,8760,8810,8750,4486
|
|
20231116,100400,276846230,8760,8830,8830,8740,4576
|
|
20231116,100300,236701850,8830,8850,8850,8810,887
|
|
20231116,100200,228868920,8850,8750,8850,8720,3302
|
|
20231116,100100,199940860,8760,8840,8840,8720,7914
|
|
20231116,100000,130417460,8880,8870,8900,8840,14714
|