624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,192100,8213535660,5620,5620,5620,5620,14291
|
|
20231115,192000,8213535660,5620,5620,5620,5620,0
|
|
20231115,191900,8213535660,5620,5620,5620,5620,0
|
|
20231115,191800,8213535660,5620,5620,5620,5620,0
|
|
20231115,191700,8213535660,5620,5620,5620,5620,0
|
|
20231115,191600,8213535660,5620,5620,5620,5620,0
|
|
20231115,191500,8213535660,5620,5620,5620,5620,0
|
|
20231115,191400,8213535660,5620,5620,5620,5620,0
|
|
20231115,191300,8213535660,5620,5620,5620,5620,0
|
|
20231115,191200,8213535660,5620,5620,5620,5620,0
|
|
20231115,191100,8213535660,5620,5620,5620,5620,0
|
|
20231115,191000,8213535660,5620,5620,5620,5620,0
|
|
20231115,190900,8213535660,5620,5620,5620,5620,0
|
|
20231115,190800,8213535660,5620,5620,5620,5620,0
|
|
20231115,190700,8213535660,5620,5620,5620,5620,0
|
|
20231115,190600,8213535660,5620,5620,5620,5620,0
|
|
20231115,190500,8213535660,5620,5620,5620,5620,0
|
|
20231115,190400,8213535660,5620,5620,5620,5620,0
|
|
20231115,190300,8213535660,5620,5620,5620,5620,0
|
|
20231115,190200,8213535660,5620,5620,5620,5620,0
|
|
20231115,190100,8213535660,5620,5620,5620,5620,0
|
|
20231115,190000,8213535660,5620,5620,5620,5620,0
|
|
20231115,185900,8213535660,5620,5620,5620,5620,0
|
|
20231115,185800,8213535660,5620,5620,5620,5620,0
|
|
20231115,185700,8213535660,5620,5620,5620,5620,0
|
|
20231115,185600,8213535660,5620,5620,5620,5620,0
|
|
20231115,185500,8213535660,5620,5620,5620,5620,0
|
|
20231115,185400,8213535660,5620,5620,5620,5620,0
|
|
20231115,185300,8213535660,5620,5620,5620,5620,0
|
|
20231115,185200,8213535660,5620,5620,5620,5620,0
|
|
20231115,185100,8213535660,5620,5620,5620,5620,14291
|
|
20231115,185000,8213535660,5620,5620,5620,5620,0
|
|
20231115,184900,8213535660,5620,5620,5620,5620,0
|
|
20231115,184800,8213535660,5620,5620,5620,5620,0
|
|
20231115,184700,8213535660,5620,5620,5620,5620,0
|
|
20231115,184600,8213535660,5620,5620,5620,5620,0
|
|
20231115,184500,8213535660,5620,5620,5620,5620,0
|
|
20231115,184400,8213535660,5620,5620,5620,5620,0
|
|
20231115,184300,8213535660,5620,5620,5620,5620,0
|
|
20231115,184200,8213535660,5620,5620,5620,5620,0
|
|
20231115,184100,8213535660,5620,5620,5620,5620,0
|
|
20231115,184000,8213535660,5620,5620,5620,5620,0
|
|
20231115,183900,8213535660,5620,5620,5620,5620,0
|
|
20231115,183800,8213535660,5620,5620,5620,5620,0
|
|
20231115,183700,8213535660,5620,5620,5620,5620,0
|
|
20231115,183600,8213535660,5620,5620,5620,5620,0
|
|
20231115,183500,8213535660,5620,5620,5620,5620,0
|
|
20231115,183400,8213535660,5620,5620,5620,5620,0
|
|
20231115,183300,8213535660,5620,5620,5620,5620,0
|
|
20231115,183200,8213535660,5620,5620,5620,5620,0
|
|
20231115,183100,8213535660,5620,5620,5620,5620,0
|
|
20231115,183000,8213535660,5620,5620,5620,5620,0
|
|
20231115,182900,8213535660,5620,5620,5620,5620,0
|
|
20231115,182800,8213535660,5620,5620,5620,5620,0
|
|
20231115,182700,8213535660,5620,5620,5620,5620,0
|
|
20231115,182600,8213535660,5620,5620,5620,5620,0
|
|
20231115,182500,8213535660,5620,5620,5620,5620,0
|
|
20231115,182400,8213535660,5620,5620,5620,5620,0
|
|
20231115,182300,8213535660,5620,5620,5620,5620,0
|
|
20231115,182200,8213535660,5620,5620,5620,5620,0
|
|
20231115,182100,8213535660,5620,5620,5620,5620,14291
|
|
20231115,182000,8213535660,5620,5620,5620,5620,0
|
|
20231115,181900,8213535660,5620,5620,5620,5620,0
|
|
20231115,181800,8213535660,5620,5620,5620,5620,0
|
|
20231115,181700,8213535660,5620,5620,5620,5620,0
|
|
20231115,181600,8213535660,5620,5620,5620,5620,0
|
|
20231115,181500,8213535660,5620,5620,5620,5620,0
|
|
20231115,181400,8213535660,5620,5620,5620,5620,0
|
|
20231115,181300,8213535660,5620,5620,5620,5620,0
|
|
20231115,181200,8213535660,5620,5620,5620,5620,0
|
|
20231115,181100,8213535660,5620,5620,5620,5620,0
|
|
20231115,181000,8213535660,5620,5620,5620,5620,0
|
|
20231115,180900,8213535660,5620,5620,5620,5620,0
|
|
20231115,180800,8213535660,5620,5620,5620,5620,0
|
|
20231115,180700,8213535660,5620,5620,5620,5620,0
|
|
20231115,180600,8213535660,5620,5620,5620,5620,0
|
|
20231115,180500,8213535660,5620,5620,5620,5620,0
|
|
20231115,180400,8213535660,5620,5620,5620,5620,0
|
|
20231115,180300,8213535660,5620,5620,5620,5620,0
|
|
20231115,180200,8213535660,5620,5620,5620,5620,0
|
|
20231115,180100,8213535660,5620,5620,5620,5620,0
|
|
20231115,180000,8213535660,5620,5620,5620,5620,0
|
|
20231115,175900,8213535660,5620,5620,5620,5620,0
|
|
20231115,175800,8213535660,5620,5620,5620,5620,0
|
|
20231115,175700,8213535660,5620,5620,5620,5620,0
|
|
20231115,175600,8213535660,5620,5620,5620,5620,0
|
|
20231115,175500,8213535660,5620,5620,5620,5620,0
|
|
20231115,175400,8213535660,5620,5620,5620,5620,0
|
|
20231115,175300,8213535660,5620,5620,5620,5620,0
|
|
20231115,175200,8213535660,5620,5620,5620,5620,0
|
|
20231115,175100,8213535660,5620,5620,5620,5620,14291
|
|
20231115,175000,8213535660,5620,5620,5620,5620,0
|
|
20231115,174900,8213535660,5620,5620,5620,5620,0
|
|
20231115,174800,8213535660,5620,5620,5620,5620,0
|
|
20231115,174700,8213535660,5620,5620,5620,5620,0
|
|
20231115,174600,8213535660,5620,5620,5620,5620,0
|
|
20231115,174500,8213535660,5620,5620,5620,5620,0
|
|
20231115,174400,8213535660,5620,5620,5620,5620,0
|
|
20231115,174300,8213535660,5620,5620,5620,5620,0
|
|
20231115,174200,8213535660,5620,5620,5620,5620,0
|
|
20231115,174100,8213535660,5620,5620,5620,5620,0
|
|
20231115,174000,8213535660,5620,5620,5620,5620,0
|
|
20231115,173900,8213535660,5620,5620,5620,5620,0
|
|
20231115,173800,8213535660,5620,5620,5620,5620,0
|
|
20231115,173700,8213535660,5620,5620,5620,5620,0
|
|
20231115,173600,8213535660,5620,5620,5620,5620,0
|
|
20231115,173500,8213535660,5620,5620,5620,5620,0
|
|
20231115,173400,8213535660,5620,5620,5620,5620,0
|
|
20231115,173300,8213535660,5620,5620,5620,5620,0
|
|
20231115,173200,8213535660,5620,5620,5620,5620,0
|
|
20231115,173100,8213535660,5620,5620,5620,5620,0
|
|
20231115,173000,8213535660,5620,5620,5620,5620,0
|
|
20231115,172900,8213535660,5620,5620,5620,5620,0
|
|
20231115,172800,8213535660,5620,5620,5620,5620,0
|
|
20231115,172700,8213535660,5620,5620,5620,5620,0
|
|
20231115,172600,8213535660,5620,5620,5620,5620,0
|
|
20231115,172500,8213535660,5620,5620,5620,5620,0
|
|
20231115,172400,8213535660,5620,5620,5620,5620,0
|
|
20231115,172300,8213535660,5620,5620,5620,5620,0
|
|
20231115,172200,8213535660,5620,5620,5620,5620,0
|
|
20231115,172100,8213535660,5620,5620,5620,5620,14291
|
|
20231115,172000,8213535660,5620,5620,5620,5620,0
|
|
20231115,171900,8213535660,5620,5620,5620,5620,0
|
|
20231115,171800,8213535660,5620,5620,5620,5620,0
|
|
20231115,171700,8213535660,5620,5620,5620,5620,0
|
|
20231115,171600,8213535660,5620,5620,5620,5620,0
|
|
20231115,171500,8213535660,5620,5620,5620,5620,0
|
|
20231115,171400,8213535660,5620,5620,5620,5620,0
|
|
20231115,171300,8213535660,5620,5620,5620,5620,0
|
|
20231115,171200,8213535660,5620,5620,5620,5620,0
|
|
20231115,171100,8213535660,5620,5620,5620,5620,0
|
|
20231115,171000,8213535660,5620,5620,5620,5620,0
|
|
20231115,170900,8213535660,5620,5620,5620,5620,0
|
|
20231115,170800,8213535660,5620,5620,5620,5620,0
|
|
20231115,170700,8213535660,5620,5620,5620,5620,0
|
|
20231115,170600,8213535660,5620,5620,5620,5620,0
|
|
20231115,170500,8213535660,5620,5620,5620,5620,0
|
|
20231115,170400,8213535660,5620,5620,5620,5620,0
|
|
20231115,170300,8213535660,5620,5620,5620,5620,0
|
|
20231115,170200,8213535660,5620,5620,5620,5620,0
|
|
20231115,170100,8213535660,5620,5620,5620,5620,0
|
|
20231115,170000,8213535660,5620,5620,5620,5620,0
|
|
20231115,165900,8213535660,5620,5620,5620,5620,0
|
|
20231115,165800,8213535660,5620,5620,5620,5620,0
|
|
20231115,165700,8213535660,5620,5620,5620,5620,0
|
|
20231115,165600,8213535660,5620,5620,5620,5620,0
|
|
20231115,165500,8213535660,5620,5620,5620,5620,0
|
|
20231115,165400,8213535660,5620,5620,5620,5620,0
|
|
20231115,165300,8213535660,5620,5620,5620,5620,0
|
|
20231115,165200,8213535660,5620,5620,5620,5620,0
|
|
20231115,165100,8213535660,5620,5620,5620,5620,14291
|
|
20231115,165000,8213535660,5620,5620,5620,5620,0
|
|
20231115,164900,8213535660,5620,5620,5620,5620,0
|
|
20231115,164800,8213535660,5620,5620,5620,5620,0
|
|
20231115,164700,8213535660,5620,5620,5620,5620,0
|
|
20231115,164600,8213535660,5620,5620,5620,5620,0
|
|
20231115,164500,8213535660,5620,5620,5620,5620,0
|
|
20231115,164400,8213535660,5620,5620,5620,5620,0
|
|
20231115,164300,8213535660,5620,5620,5620,5620,0
|
|
20231115,164200,8213535660,5620,5620,5620,5620,0
|
|
20231115,164100,8213535660,5620,5620,5620,5620,0
|
|
20231115,164000,8213535660,5620,5620,5620,5620,0
|
|
20231115,163900,8213535660,5620,5620,5620,5620,0
|
|
20231115,163800,8213535660,5620,5620,5620,5620,0
|
|
20231115,163700,8213535660,5620,5620,5620,5620,0
|
|
20231115,163600,8213535660,5620,5620,5620,5620,0
|
|
20231115,163500,8213535660,5620,5620,5620,5620,0
|
|
20231115,163400,8213535660,5620,5620,5620,5620,0
|
|
20231115,163300,8213535660,5620,5620,5620,5620,0
|
|
20231115,163200,8213535660,5620,5620,5620,5620,0
|
|
20231115,163100,8213535660,5620,5620,5620,5620,0
|
|
20231115,163000,8213535660,5620,5620,5620,5620,0
|
|
20231115,162900,8213535660,5620,5620,5620,5620,0
|
|
20231115,162800,8213535660,5620,5620,5620,5620,0
|
|
20231115,162700,8213535660,5620,5620,5620,5620,0
|
|
20231115,162600,8213535660,5620,5620,5620,5620,0
|
|
20231115,162500,8213535660,5620,5620,5620,5620,0
|
|
20231115,162400,8213535660,5620,5620,5620,5620,0
|
|
20231115,162300,8213535660,5620,5620,5620,5620,0
|
|
20231115,162200,8213535660,5620,5620,5620,5620,0
|
|
20231115,162100,8213535660,5620,5620,5620,5620,14291
|
|
20231115,162000,8213535660,5620,5620,5620,5620,0
|
|
20231115,161900,8213535660,5620,5620,5620,5620,0
|
|
20231115,161800,8213535660,5620,5620,5620,5620,0
|
|
20231115,161700,8213535660,5620,5620,5620,5620,0
|
|
20231115,161600,8213535660,5620,5620,5620,5620,0
|
|
20231115,161500,8213535660,5620,5620,5620,5620,0
|
|
20231115,161400,8213535660,5620,5620,5620,5620,0
|
|
20231115,161300,8213535660,5620,5620,5620,5620,0
|
|
20231115,161200,8213535660,5620,5620,5620,5620,0
|
|
20231115,161100,8213535660,5620,5620,5620,5620,0
|
|
20231115,161000,8213535660,5620,5620,5620,5620,0
|
|
20231115,160900,8213535660,5620,5620,5620,5620,0
|
|
20231115,160800,8213535660,5620,5620,5620,5620,0
|
|
20231115,160700,8213535660,5620,5620,5620,5620,0
|
|
20231115,160600,8213535660,5620,5620,5620,5620,0
|
|
20231115,160500,8213535660,5620,5620,5620,5620,0
|
|
20231115,160400,8213535660,5620,5620,5620,5620,0
|
|
20231115,160300,8213535660,5620,5620,5620,5620,0
|
|
20231115,160200,8213535660,5620,5620,5620,5620,0
|
|
20231115,160100,8213535660,5620,5620,5620,5620,0
|
|
20231115,160000,8213535660,5620,5620,5620,5620,0
|
|
20231115,155900,8213535660,5620,5620,5620,5620,0
|
|
20231115,155800,8213535660,5620,5620,5620,5620,0
|
|
20231115,155700,8213535660,5620,5620,5620,5620,0
|
|
20231115,155600,8213535660,5620,5620,5620,5620,0
|
|
20231115,155500,8213535660,5620,5620,5620,5620,0
|
|
20231115,155400,8213535660,5620,5620,5620,5620,0
|
|
20231115,155300,8213535660,5620,5620,5620,5620,0
|
|
20231115,155200,8213535660,5620,5620,5620,5620,0
|
|
20231115,155100,8213535660,5620,5620,5620,5620,14291
|
|
20231115,155000,8213535660,5620,5620,5620,5620,0
|
|
20231115,154900,8213535660,5620,5620,5620,5620,0
|
|
20231115,154800,8213535660,5620,5620,5620,5620,0
|
|
20231115,154700,8213535660,5620,5620,5620,5620,0
|
|
20231115,154600,8213535660,5620,5620,5620,5620,0
|
|
20231115,154500,8213535660,5620,5620,5620,5620,0
|
|
20231115,154400,8213535660,5620,5620,5620,5620,0
|
|
20231115,154300,8213535660,5620,5620,5620,5620,0
|
|
20231115,154200,8213535660,5620,5620,5620,5620,0
|
|
20231115,154100,8213535660,5620,5620,5620,5620,0
|
|
20231115,154000,8213535660,5620,5620,5620,5620,0
|
|
20231115,153900,8213535660,5620,5620,5620,5620,0
|
|
20231115,153800,8213535660,5620,5620,5620,5620,0
|
|
20231115,153700,8213535660,5620,5620,5620,5620,0
|
|
20231115,153600,8213535660,5620,5620,5620,5620,0
|
|
20231115,153500,8213535660,5620,5620,5620,5620,0
|
|
20231115,153400,8213535660,5620,5620,5620,5620,0
|
|
20231115,153300,8213535660,5620,5620,5620,5620,0
|
|
20231115,153200,8213535660,5620,5620,5620,5620,0
|
|
20231115,153100,8213535660,5620,5620,5620,5620,0
|
|
20231115,153000,8213535660,5620,5620,5620,5620,14291
|
|
20231115,152900,8133220240,5620,5620,5620,5620,0
|
|
20231115,152800,8133220240,5620,5620,5620,5620,0
|
|
20231115,152700,8133220240,5620,5620,5620,5620,0
|
|
20231115,152600,8133220240,5620,5620,5620,5620,0
|
|
20231115,152500,8133220240,5620,5620,5620,5620,0
|
|
20231115,152400,8133220240,5620,5620,5620,5620,0
|
|
20231115,152300,8133220240,5620,5620,5620,5620,0
|
|
20231115,152200,8133220240,5620,5620,5620,5620,0
|
|
20231115,152100,8133220240,5620,5620,5620,5620,0
|
|
20231115,152000,8133220240,5620,5620,5620,5620,0
|
|
20231115,151900,8133220240,5620,5620,5620,5600,721
|
|
20231115,151800,8129174410,5620,5610,5630,5600,762
|
|
20231115,151700,8124904990,5610,5610,5630,5610,501
|
|
20231115,151600,8122091490,5570,5650,5650,5570,15581
|
|
20231115,151500,8034843570,5650,5660,5670,5650,1051
|
|
20231115,151400,8028892830,5670,5660,5670,5660,481
|
|
20231115,151300,8026169690,5660,5650,5670,5650,3089
|
|
20231115,151200,8008685540,5660,5650,5660,5650,1694
|
|
20231115,151100,7999113080,5650,5650,5660,5640,667
|
|
20231115,151000,7995344830,5660,5650,5660,5640,1283
|
|
20231115,150900,7988095460,5650,5650,5660,5640,2555
|
|
20231115,150800,7973658720,5650,5650,5650,5620,1879
|
|
20231115,150700,7963077280,5650,5620,5650,5620,1438
|
|
20231115,150600,7954976320,5630,5610,5630,5610,1009
|
|
20231115,150500,7949313820,5630,5630,5640,5610,155
|
|
20231115,150400,7948442150,5640,5620,5640,5610,1065
|
|
20231115,150300,7942454380,5620,5610,5620,5580,3621
|
|
20231115,150200,7922178790,5610,5610,5610,5580,704
|
|
20231115,150100,7918236870,5610,5600,5610,5580,932
|
|
20231115,150000,7913020260,5610,5610,5610,5610,149
|
|
20231115,145900,7912184370,5610,5600,5610,5600,2187
|
|
20231115,145800,7899937120,5620,5620,5620,5580,735
|
|
20231115,145700,7895822430,5620,5620,5620,5570,374
|
|
20231115,145600,7893734130,5580,5600,5620,5580,5151
|
|
20231115,145500,7864907570,5610,5630,5640,5610,2517
|
|
20231115,145400,7850781470,5640,5620,5640,5610,4391
|
|
20231115,145300,7826105950,5630,5640,5650,5620,3900
|
|
20231115,145200,7804141300,5650,5650,5660,5650,264
|
|
20231115,145100,7802649660,5660,5650,5660,5640,801
|
|
20231115,145000,7798123930,5650,5630,5650,5630,975
|
|
20231115,144900,7792624490,5640,5650,5650,5630,499
|
|
20231115,144800,7789806850,5650,5650,5660,5650,1454
|
|
20231115,144700,7781591550,5650,5640,5650,5640,1045
|
|
20231115,144600,7775695710,5650,5650,5650,5640,264
|
|
20231115,144500,7774204610,5650,5650,5650,5630,1314
|
|
20231115,144400,7766792470,5650,5630,5650,5630,731
|
|
20231115,144300,7762669620,5640,5640,5650,5640,225
|
|
20231115,144200,7761400540,5650,5650,5660,5640,184
|
|
20231115,144100,7760362710,5660,5630,5660,5630,624
|
|
20231115,144000,7756844250,5640,5640,5640,5630,205
|
|
20231115,143900,7755690060,5630,5640,5640,5630,902
|
|
20231115,143800,7750610620,5640,5650,5650,5630,675
|
|
20231115,143700,7746804740,5650,5650,5650,5640,71
|
|
20231115,143600,7746403600,5650,5670,5670,5650,3265
|
|
20231115,143500,7727922860,5680,5660,5680,5660,663
|
|
20231115,143400,7724162520,5680,5650,5680,5650,1844
|
|
20231115,143300,7713711340,5650,5640,5650,5640,1009
|
|
20231115,143200,7708020570,5650,5640,5650,5630,304
|
|
20231115,143100,7706307970,5640,5630,5640,5630,407
|
|
20231115,143000,7704016240,5630,5640,5640,5630,995
|
|
20231115,142900,7698411120,5630,5630,5630,5620,2325
|
|
20231115,142800,7685321400,5620,5640,5640,5620,645
|
|
20231115,142700,7681693600,5620,5640,5640,5620,586
|
|
20231115,142600,7678393420,5640,5630,5640,5620,1513
|
|
20231115,142500,7669875240,5630,5620,5630,5620,42
|
|
20231115,142400,7669639080,5620,5630,5630,5620,339
|
|
20231115,142300,7667732360,5630,5640,5640,5630,29
|
|
20231115,142200,7667568990,5640,5630,5640,5630,197
|
|
20231115,142100,7666459620,5630,5630,5630,5620,97
|
|
20231115,142000,7665913520,5630,5640,5640,5630,304
|
|
20231115,141900,7664199130,5640,5630,5640,5630,376
|
|
20231115,141800,7662082230,5630,5640,5640,5630,420
|
|
20231115,141700,7659717020,5630,5630,5630,5630,194
|
|
20231115,141600,7658624800,5630,5630,5640,5610,626
|
|
20231115,141500,7655100200,5630,5610,5640,5610,1205
|
|
20231115,141400,7648313270,5600,5610,5610,5590,1103
|
|
20231115,141300,7642136780,5610,5610,5610,5610,119
|
|
20231115,141200,7641469190,5610,5600,5620,5600,270
|
|
20231115,141100,7639954950,5600,5610,5620,5600,2310
|
|
20231115,141000,7627005880,5610,5640,5640,5610,1532
|
|
20231115,140900,7618409790,5640,5630,5640,5620,224
|
|
20231115,140800,7617148030,5640,5630,5640,5630,93
|
|
20231115,140700,7616624030,5640,5640,5640,5630,507
|
|
20231115,140600,7613767390,5640,5630,5640,5630,724
|
|
20231115,140500,7609688930,5630,5630,5630,5610,575
|
|
20231115,140400,7606458440,5630,5640,5640,5610,3261
|
|
20231115,140300,7588161100,5640,5630,5640,5610,1542
|
|
20231115,140200,7579499830,5630,5630,5640,5620,1833
|
|
20231115,140100,7569190210,5630,5630,5650,5630,455
|
|
20231115,140000,7566627100,5650,5650,5660,5630,659
|
|
20231115,135900,7562910420,5660,5640,5660,5630,2685
|
|
20231115,135800,7547755740,5660,5660,5660,5630,727
|
|
20231115,135700,7543648460,5660,5650,5660,5640,207
|
|
20231115,135600,7542479070,5660,5660,5660,5650,210
|
|
20231115,135500,7541291570,5650,5630,5660,5630,2004
|
|
20231115,135400,7530002750,5640,5660,5660,5640,626
|
|
20231115,135300,7526472090,5660,5650,5660,5640,566
|
|
20231115,135200,7523278700,5660,5640,5660,5640,257
|
|
20231115,135100,7521826230,5650,5640,5650,5640,404
|
|
20231115,135000,7519547540,5650,5670,5670,5640,2697
|
|
20231115,134900,7504308550,5660,5640,5660,5640,2550
|
|
20231115,134800,7489884200,5650,5640,5650,5630,669
|
|
20231115,134700,7486110110,5640,5640,5640,5630,177
|
|
20231115,134600,7485112020,5660,5650,5660,5630,423
|
|
20231115,134500,7482726210,5660,5650,5670,5650,1312
|
|
20231115,134400,7475303000,5660,5630,5660,5630,1516
|
|
20231115,134300,7466740190,5630,5620,5640,5610,1897
|
|
20231115,134200,7456081990,5620,5620,5620,5610,578
|
|
20231115,134100,7452838230,5620,5630,5630,5620,638
|
|
20231115,134000,7449252660,5630,5630,5640,5630,226
|
|
20231115,133900,7447980270,5630,5630,5630,5630,343
|
|
20231115,133800,7446049180,5630,5610,5630,5610,602
|
|
20231115,133700,7442662400,5620,5610,5620,5600,963
|
|
20231115,133600,7437261260,5610,5600,5610,5580,853
|
|
20231115,133500,7432490850,5600,5600,5600,5600,334
|
|
20231115,133400,7430620450,5600,5600,5600,5580,1728
|
|
20231115,133300,7420950070,5600,5580,5600,5570,9664
|
|
20231115,133200,7367028510,5580,5600,5600,5580,2572
|
|
20231115,133100,7352666950,5600,5590,5600,5590,378
|
|
20231115,133000,7350553860,5600,5600,5600,5590,994
|
|
20231115,132900,7344997230,5600,5600,5610,5590,750
|
|
20231115,132800,7340802720,5600,5600,5610,5590,220
|
|
20231115,132700,7339571370,5610,5580,5610,5580,118
|
|
20231115,132600,7338912750,5610,5590,5610,5580,389
|
|
20231115,132500,7336740060,5590,5610,5620,5580,1964
|
|
20231115,132400,7325738850,5600,5600,5600,5580,525
|
|
20231115,132300,7322802030,5600,5600,5610,5580,2345
|
|
20231115,132200,7309693010,5610,5610,5660,5590,4582
|
|
20231115,132100,7284036910,5620,5670,5670,5600,12126
|
|
20231115,132000,7215916550,5650,5650,5680,5650,541
|
|
20231115,131900,7212850800,5670,5640,5670,5640,2819
|
|
20231115,131800,7196929870,5650,5650,5650,5640,567
|
|
20231115,131700,7193729500,5640,5650,5660,5630,3690
|
|
20231115,131600,7172913600,5660,5670,5670,5650,1273
|
|
20231115,131500,7165711970,5660,5660,5680,5650,1224
|
|
20231115,131400,7158779000,5680,5670,5690,5650,4663
|
|
20231115,131300,7132327670,5660,5670,5670,5640,4128
|
|
20231115,131200,7108944840,5660,5660,5670,5630,2454
|
|
20231115,131100,7095064560,5630,5650,5660,5630,3716
|
|
20231115,131000,7074094040,5640,5660,5670,5640,2894
|
|
20231115,130900,7057728690,5670,5660,5670,5650,1118
|
|
20231115,130800,7051400640,5640,5680,5700,5640,10872
|
|
20231115,130700,6989770240,5700,5680,5710,5670,11214
|
|
20231115,130600,6925848590,5670,5630,5710,5630,11553
|
|
20231115,130500,6860208720,5630,5620,5630,5610,938
|
|
20231115,130400,6854942830,5620,5630,5630,5620,1222
|
|
20231115,130300,6848073680,5630,5620,5630,5600,7290
|
|
20231115,130200,6807184640,5620,5650,5650,5610,6144
|
|
20231115,130100,6772611170,5650,5650,5660,5630,3943
|
|
20231115,130000,6750357570,5650,5660,5670,5610,10327
|
|
20231115,125900,6692138590,5670,5660,5670,5660,439
|
|
20231115,125800,6689652620,5670,5680,5690,5650,4486
|
|
20231115,125700,6664263260,5690,5670,5700,5670,689
|
|
20231115,125600,6660350760,5680,5690,5700,5670,4926
|
|
20231115,125500,6632384850,5680,5690,5690,5670,2726
|
|
20231115,125400,6616904190,5700,5700,5710,5680,1571
|
|
20231115,125300,6607963000,5710,5690,5710,5690,324
|
|
20231115,125200,6606116950,5720,5720,5730,5690,2098
|
|
20231115,125100,6594125190,5730,5730,5730,5700,595
|
|
20231115,125000,6590723100,5730,5680,5730,5680,6691
|
|
20231115,124900,6552589360,5690,5680,5690,5680,551
|
|
20231115,124800,6549459380,5690,5700,5700,5680,1927
|
|
20231115,124700,6538513450,5680,5680,5700,5680,852
|
|
20231115,124600,6533662680,5700,5690,5700,5680,1038
|
|
20231115,124500,6527763210,5700,5700,5700,5690,501
|
|
20231115,124400,6524912240,5710,5700,5710,5680,2280
|
|
20231115,124300,6511942350,5710,5700,5710,5690,357
|
|
20231115,124200,6509908780,5700,5710,5710,5690,1535
|
|
20231115,124100,6501155330,5710,5670,5710,5670,4258
|
|
20231115,124000,6476948600,5680,5680,5700,5670,2810
|
|
20231115,123900,6460988830,5690,5690,5690,5670,1476
|
|
20231115,123800,6452605620,5680,5690,5700,5680,1877
|
|
20231115,123700,6441930350,5690,5700,5730,5660,2127
|
|
20231115,123600,6429823790,5700,5710,5720,5680,1236
|
|
20231115,123500,6422772730,5700,5690,5710,5650,10604
|
|
20231115,123400,6362694080,5690,5710,5720,5680,5677
|
|
20231115,123300,6330335970,5720,5740,5740,5700,3581
|
|
20231115,123200,6309851830,5690,5750,5760,5690,12340
|
|
20231115,123100,6239239490,5730,5760,5770,5730,5963
|
|
20231115,123000,6204933480,5770,5740,5800,5740,13119
|
|
20231115,122900,6129245800,5740,5730,5740,5700,3679
|
|
20231115,122800,6108202680,5730,5700,5730,5690,2129
|
|
20231115,122700,6096048860,5700,5720,5720,5680,11367
|
|
20231115,122600,6031261660,5720,5760,5760,5710,9213
|
|
20231115,122500,5978525290,5760,5810,5810,5710,18232
|
|
20231115,122400,5873811090,5810,5780,5810,5760,3978
|
|
20231115,122300,5850839300,5780,5780,5800,5760,5913
|
|
20231115,122200,5816682910,5770,5810,5830,5750,16775
|
|
20231115,122100,5719433990,5810,5800,5820,5780,11545
|
|
20231115,122000,5652497790,5820,5750,5860,5750,34071
|
|
20231115,121900,5454714920,5750,5770,5870,5740,43075
|
|
20231115,121800,5205319690,5770,5780,5800,5710,45370
|
|
20231115,121700,4944426770,5800,5680,5900,5680,123564
|
|
20231115,121600,4223171410,5700,5650,5710,5650,16197
|
|
20231115,121500,4131250510,5650,5740,5740,5640,15758
|
|
20231115,121400,4041579480,5740,5600,5790,5600,53750
|
|
20231115,121300,3734252270,5610,5590,5620,5580,399
|
|
20231115,121200,3732024290,5620,5620,5630,5580,2988
|
|
20231115,121100,3715276250,5640,5630,5640,5620,456
|
|
20231115,121000,3712712170,5640,5660,5660,5620,1570
|
|
20231115,120900,3703864390,5650,5630,5670,5630,1889
|
|
20231115,120800,3693184370,5630,5640,5660,5630,5239
|
|
20231115,120700,3663621300,5640,5630,5660,5620,3955
|
|
20231115,120600,3641305830,5660,5660,5670,5600,9707
|
|
20231115,120500,3586606920,5630,5640,5690,5580,16590
|
|
20231115,120400,3492943980,5640,5570,5640,5560,10237
|
|
20231115,120300,3435596030,5580,5570,5580,5560,2496
|
|
20231115,120200,3421705580,5570,5550,5590,5550,4361
|
|
20231115,120100,3397413510,5560,5540,5560,5530,1951
|
|
20231115,120000,3386589300,5530,5540,5540,5530,200
|
|
20231115,115900,3385481320,5540,5510,5540,5510,1302
|
|
20231115,115800,3378289910,5510,5530,5530,5510,375
|
|
20231115,115700,3376221640,5520,5530,5530,5520,52
|
|
20231115,115600,3375934090,5510,5510,5540,5510,1492
|
|
20231115,115500,3367693810,5530,5520,5530,5510,314
|
|
20231115,115400,3365961430,5530,5520,5530,5510,621
|
|
20231115,115300,3362537410,5510,5550,5550,5510,1086
|
|
20231115,115200,3356545690,5550,5530,5550,5530,2270
|
|
20231115,115100,3343971870,5530,5520,5530,5510,1076
|
|
20231115,115000,3338036090,5520,5510,5520,5510,1789
|
|
20231115,114900,3328171760,5530,5500,5530,5500,252
|
|
20231115,114800,3326785040,5530,5510,5530,5490,461
|
|
20231115,114700,3324249560,5500,5500,5510,5500,798
|
|
20231115,114600,3319860450,5510,5520,5520,5500,1349
|
|
20231115,114500,3312439390,5520,5520,5530,5510,593
|
|
20231115,114400,3309163540,5510,5490,5520,5490,650
|
|
20231115,114300,3305585550,5490,5500,5510,5480,3440
|
|
20231115,114200,3286673850,5510,5470,5520,5470,2705
|
|
20231115,114100,3271846150,5470,5520,5520,5460,11333
|
|
20231115,114000,3209735400,5510,5520,5530,5500,3280
|
|
20231115,113900,3191669710,5530,5520,5530,5490,2551
|
|
20231115,113800,3177594350,5500,5530,5560,5490,14399
|
|
20231115,113700,3098263760,5530,5560,5580,5520,18460
|
|
20231115,113600,2995901920,5560,5700,5700,5500,56569
|
|
20231115,113500,2680174220,5660,5710,5720,5620,21985
|
|
20231115,113400,2555652310,5690,5740,5770,5640,55223
|
|
20231115,113300,2241300390,5770,5500,5800,5500,109433
|
|
20231115,113200,1616010430,5500,5500,5500,5500,18
|
|
20231115,113100,1615911430,5500,5490,5500,5490,34
|
|
20231115,113000,1615724460,5500,5510,5510,5480,2465
|
|
20231115,112900,1602197670,5500,5490,5510,5490,149
|
|
20231115,112800,1601378440,5510,5510,5510,5510,0
|
|
20231115,112700,1601378440,5510,5500,5510,5500,575
|
|
20231115,112600,1598211190,5510,5510,5510,5500,248
|
|
20231115,112500,1596847160,5500,5470,5500,5470,628
|
|
20231115,112400,1593404210,5510,5500,5510,5500,351
|
|
20231115,112300,1591473700,5510,5500,5510,5500,442
|
|
20231115,112200,1589042660,5510,5500,5510,5500,736
|
|
20231115,112100,1584994650,5500,5500,5500,5500,0
|
|
20231115,112000,1584994650,5500,5500,5500,5500,0
|
|
20231115,111900,1584994650,5500,5500,5500,5500,1
|
|
20231115,111800,1584989150,5470,5490,5500,5470,1008
|
|
20231115,111700,1579460990,5500,5500,5500,5500,0
|
|
20231115,111600,1579460990,5500,5490,5500,5480,1263
|
|
20231115,111500,1572537110,5510,5490,5510,5490,56
|
|
20231115,111400,1572229620,5490,5490,5490,5490,20
|
|
20231115,111300,1572119820,5510,5510,5510,5480,207
|
|
20231115,111200,1570984840,5500,5500,5500,5500,27
|
|
20231115,111100,1570836340,5510,5510,5510,5510,0
|
|
20231115,111000,1570836340,5510,5510,5510,5480,171
|
|
20231115,110900,1569896950,5500,5490,5500,5480,149
|
|
20231115,110800,1569079510,5510,5500,5510,5500,39
|
|
20231115,110700,1568865000,5510,5500,5510,5500,18
|
|
20231115,110600,1568765990,5510,5510,5510,5510,0
|
|
20231115,110500,1568765990,5510,5510,5510,5510,0
|
|
20231115,110400,1568765990,5510,5500,5510,5500,2
|
|
20231115,110300,1568754980,5510,5500,5510,5500,26
|
|
20231115,110200,1568611920,5510,5510,5510,5510,166
|
|
20231115,110100,1567697260,5500,5490,5500,5490,1396
|
|
20231115,110000,1560020180,5490,5490,5500,5490,413
|
|
20231115,105900,1557751970,5500,5490,5500,5490,26
|
|
20231115,105800,1557609190,5490,5490,5500,5490,14
|
|
20231115,105700,1557532320,5500,5500,5500,5500,0
|
|
20231115,105600,1557532320,5500,5500,5500,5490,183
|
|
20231115,105500,1556527630,5500,5490,5500,5490,6
|
|
20231115,105400,1556494650,5490,5500,5500,5490,44
|
|
20231115,105300,1556253080,5500,5500,5500,5500,1
|
|
20231115,105200,1556247580,5510,5510,5510,5510,0
|
|
20231115,105100,1556247580,5510,5510,5510,5510,0
|
|
20231115,105000,1556247580,5510,5510,5510,5490,443
|
|
20231115,104900,1553815440,5510,5510,5510,5510,500
|
|
20231115,104800,1551060440,5510,5490,5510,5490,400
|
|
20231115,104700,1548863110,5500,5490,5500,5490,242
|
|
20231115,104600,1547532140,5500,5500,5500,5500,0
|
|
20231115,104500,1547532140,5500,5490,5500,5460,1883
|
|
20231115,104400,1537230460,5500,5500,5500,5490,62
|
|
20231115,104300,1536889760,5500,5490,5500,5490,1040
|
|
20231115,104200,1531180150,5500,5500,5500,5500,10
|
|
20231115,104100,1531125150,5500,5490,5510,5490,133
|
|
20231115,104000,1530394870,5510,5510,5520,5500,1099
|
|
20231115,103900,1524343110,5520,5510,5520,5510,81
|
|
20231115,103800,1523896780,5510,5500,5510,5500,652
|
|
20231115,103700,1520310760,5520,5520,5520,5500,50
|
|
20231115,103600,1520035670,5500,5500,5520,5500,93
|
|
20231115,103500,1519523170,5520,5500,5520,5500,87
|
|
20231115,103400,1519044290,5510,5500,5520,5500,534
|
|
20231115,103300,1516106660,5520,5520,5520,5510,187
|
|
20231115,103200,1515076220,5510,5530,5530,5510,310
|
|
20231115,103100,1513363020,5540,5530,5540,5530,3949
|
|
20231115,103000,1491523650,5530,5500,5530,5500,902
|
|
20231115,102900,1486550070,5500,5470,5500,5470,2334
|
|
20231115,102800,1473744080,5480,5460,5480,5460,1651
|
|
20231115,102700,1464713600,5480,5450,5480,5450,18
|
|
20231115,102600,1464615220,5470,5480,5480,5470,263
|
|
20231115,102500,1463176580,5480,5480,5480,5480,3
|
|
20231115,102400,1463160140,5480,5480,5480,5480,1464
|
|
20231115,102300,1455137420,5470,5460,5480,5460,2585
|
|
20231115,102200,1441023270,5460,5480,5480,5460,662
|
|
20231115,102100,1437407390,5480,5490,5490,5460,2103
|
|
20231115,102000,1425924860,5460,5480,5490,5460,1680
|
|
20231115,101900,1416744790,5490,5490,5490,5490,300
|
|
20231115,101800,1415097790,5490,5480,5490,5480,28
|
|
20231115,101700,1414944270,5490,5470,5490,5470,275
|
|
20231115,101600,1413435420,5470,5470,5470,5470,2030
|
|
20231115,101500,1402331320,5500,5500,5500,5500,205
|
|
20231115,101400,1401203820,5470,5490,5490,5470,8297
|
|
20231115,101300,1355791860,5490,5500,5500,5490,3
|
|
20231115,101200,1355775370,5500,5500,5500,5500,37
|
|
20231115,101100,1355571870,5500,5490,5500,5490,624
|
|
20231115,101000,1352145090,5500,5500,5510,5490,1722
|
|
20231115,100900,1342688070,5510,5510,5510,5500,517
|
|
20231115,100800,1339843030,5520,5520,5520,5510,909
|
|
20231115,100700,1334832880,5520,5530,5530,5520,1082
|
|
20231115,100600,1328857590,5530,5520,5530,5510,585
|
|
20231115,100500,1325628790,5520,5510,5520,5510,17
|
|
20231115,100400,1325535110,5520,5510,5520,5510,1074
|
|
20231115,100300,1319617320,5520,5510,5520,5510,69
|
|
20231115,100200,1319237120,5510,5510,5510,5510,333
|
|
20231115,100100,1317402290,5500,5490,5500,5490,482
|
|
20231115,100000,1314751350,5490,5490,5490,5490,262
|
|
20231115,095900,1313312970,5490,5490,5500,5480,1195
|
|
20231115,095800,1306753140,5480,5490,5490,5480,319
|
|
20231115,095700,1305002960,5490,5500,5500,5490,364
|
|
20231115,095600,1303004250,5490,5500,5510,5490,195
|
|
20231115,095500,1301932200,5500,5500,5510,5500,583
|
|
20231115,095400,1298724900,5500,5500,5500,5490,1008
|
|
20231115,095300,1293190140,5500,5500,5500,5490,17
|
|
20231115,095200,1293096700,5500,5490,5500,5490,373
|
|
20231115,095100,1291048920,5490,5490,5490,5490,73
|
|
20231115,095000,1290648150,5490,5490,5500,5480,393
|
|
20231115,094900,1288492860,5490,5500,5500,5490,1529
|
|
20231115,094800,1280094780,5500,5500,5500,5500,205
|
|
20231115,094700,1278967280,5490,5500,5500,5490,106
|
|
20231115,094600,1278384980,5500,5490,5500,5480,2094
|
|
20231115,094500,1266887850,5490,5490,5490,5480,862
|
|
20231115,094400,1262157090,5490,5500,5500,5490,918
|
|
20231115,094300,1257115990,5500,5500,5500,5500,2
|
|
20231115,094200,1257104990,5500,5500,5520,5490,2734
|
|
20231115,094100,1242086750,5500,5490,5510,5480,3463
|
|
20231115,094000,1223081460,5490,5510,5510,5490,952
|
|
20231115,093900,1217845930,5510,5510,5520,5500,2133
|
|
20231115,093800,1206097690,5510,5490,5510,5490,325
|
|
20231115,093700,1204312190,5500,5500,5510,5500,432
|
|
20231115,093600,1201936100,5500,5530,5530,5500,777
|
|
20231115,093500,1197656320,5530,5540,5540,5510,1742
|
|
20231115,093400,1188052650,5540,5550,5550,5540,504
|
|
20231115,093300,1185260440,5550,5550,5560,5540,470
|
|
20231115,093200,1182653240,5560,5540,5560,5540,1127
|
|
20231115,093100,1176398320,5550,5510,5550,5490,7693
|
|
20231115,093000,1134002830,5510,5530,5530,5510,2506
|
|
20231115,092900,1120178950,5530,5560,5580,5530,7823
|
|
20231115,092800,1076830880,5550,5550,5580,5540,6449
|
|
20231115,092700,1040970260,5550,5550,5570,5550,2308
|
|
20231115,092600,1028158240,5550,5580,5580,5550,1523
|
|
20231115,092500,1019684620,5580,5550,5580,5550,5480
|
|
20231115,092400,989220480,5550,5570,5580,5550,2942
|
|
20231115,092300,972857570,5570,5550,5600,5550,11027
|
|
20231115,092200,911361850,5570,5530,5580,5530,9788
|
|
20231115,092100,856957140,5540,5530,5540,5490,10351
|
|
20231115,092000,799683130,5530,5500,5530,5480,6195
|
|
20231115,091900,765532520,5470,5490,5510,5470,7238
|
|
20231115,091800,725837360,5490,5520,5520,5460,8313
|
|
20231115,091700,680225080,5510,5440,5520,5440,17683
|
|
20231115,091600,583367840,5450,5460,5460,5440,3289
|
|
20231115,091500,565439850,5450,5470,5480,5440,7234
|
|
20231115,091400,525928430,5480,5450,5490,5410,30557
|
|
20231115,091300,358934910,5410,5380,5450,5370,10804
|
|
20231115,091200,300325820,5370,5400,5420,5370,3510
|
|
20231115,091100,281375520,5410,5400,5410,5400,3262
|
|
20231115,091000,263740640,5400,5400,5400,5400,1701
|
|
20231115,090900,254555240,5380,5380,5390,5380,1445
|
|
20231115,090800,246768150,5360,5370,5380,5360,2408
|
|
20231115,090700,233859950,5390,5380,5400,5380,2651
|
|
20231115,090600,219572420,5410,5350,5410,5350,5842
|
|
20231115,090500,188142030,5350,5360,5360,5350,1270
|
|
20231115,090400,181340890,5370,5390,5390,5370,2068
|
|
20231115,090300,170233640,5390,5390,5410,5380,2066
|
|
20231115,090200,159090010,5380,5370,5380,5340,3651
|
|
20231115,090100,139516600,5360,5320,5360,5300,13588
|
|
20231115,090000,67159440,5320,5390,5430,5320,11328
|