641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,193800,63897610450,5080,5080,5080,5080,217751
|
|
20231115,193700,63897610450,5080,5080,5080,5080,0
|
|
20231115,193600,63897610450,5080,5080,5080,5080,0
|
|
20231115,193500,63897610450,5080,5080,5080,5080,0
|
|
20231115,193400,63897610450,5080,5080,5080,5080,0
|
|
20231115,193300,63897610450,5080,5080,5080,5080,0
|
|
20231115,193200,63897610450,5080,5080,5080,5080,0
|
|
20231115,193100,63897610450,5080,5080,5080,5080,0
|
|
20231115,193000,63897610450,5080,5080,5080,5080,0
|
|
20231115,192900,63897610450,5080,5080,5080,5080,0
|
|
20231115,192800,63897610450,5080,5080,5080,5080,0
|
|
20231115,192700,63897610450,5080,5080,5080,5080,0
|
|
20231115,192600,63897610450,5080,5080,5080,5080,0
|
|
20231115,192500,63897610450,5080,5080,5080,5080,0
|
|
20231115,192400,63897610450,5080,5080,5080,5080,0
|
|
20231115,192300,63897610450,5080,5080,5080,5080,0
|
|
20231115,192200,63897610450,5080,5080,5080,5080,0
|
|
20231115,192100,63897610450,5080,5080,5080,5080,0
|
|
20231115,192000,63897610450,5080,5080,5080,5080,0
|
|
20231115,191900,63897610450,5080,5080,5080,5080,0
|
|
20231115,191800,63897610450,5080,5080,5080,5080,0
|
|
20231115,191700,63897610450,5080,5080,5080,5080,0
|
|
20231115,191600,63897610450,5080,5080,5080,5080,0
|
|
20231115,191500,63897610450,5080,5080,5080,5080,0
|
|
20231115,191400,63897610450,5080,5080,5080,5080,0
|
|
20231115,191300,63897610450,5080,5080,5080,5080,0
|
|
20231115,191200,63897610450,5080,5080,5080,5080,0
|
|
20231115,191100,63897610450,5080,5080,5080,5080,0
|
|
20231115,191000,63897610450,5080,5080,5080,5080,0
|
|
20231115,190900,63897610450,5080,5080,5080,5080,0
|
|
20231115,190800,63897610450,5080,5080,5080,5080,217751
|
|
20231115,190700,63897610450,5080,5080,5080,5080,0
|
|
20231115,190600,63897610450,5080,5080,5080,5080,0
|
|
20231115,190500,63897610450,5080,5080,5080,5080,0
|
|
20231115,190400,63897610450,5080,5080,5080,5080,0
|
|
20231115,190300,63897610450,5080,5080,5080,5080,0
|
|
20231115,190200,63897610450,5080,5080,5080,5080,0
|
|
20231115,190100,63897610450,5080,5080,5080,5080,0
|
|
20231115,190000,63897610450,5080,5080,5080,5080,0
|
|
20231115,185900,63897610450,5080,5080,5080,5080,0
|
|
20231115,185800,63897610450,5080,5080,5080,5080,0
|
|
20231115,185700,63897610450,5080,5080,5080,5080,0
|
|
20231115,185600,63897610450,5080,5080,5080,5080,0
|
|
20231115,185500,63897610450,5080,5080,5080,5080,0
|
|
20231115,185400,63897610450,5080,5080,5080,5080,0
|
|
20231115,185300,63897610450,5080,5080,5080,5080,0
|
|
20231115,185200,63897610450,5080,5080,5080,5080,0
|
|
20231115,185100,63897610450,5080,5080,5080,5080,0
|
|
20231115,185000,63897610450,5080,5080,5080,5080,0
|
|
20231115,184900,63897610450,5080,5080,5080,5080,0
|
|
20231115,184800,63897610450,5080,5080,5080,5080,0
|
|
20231115,184700,63897610450,5080,5080,5080,5080,0
|
|
20231115,184600,63897610450,5080,5080,5080,5080,0
|
|
20231115,184500,63897610450,5080,5080,5080,5080,0
|
|
20231115,184400,63897610450,5080,5080,5080,5080,0
|
|
20231115,184300,63897610450,5080,5080,5080,5080,0
|
|
20231115,184200,63897610450,5080,5080,5080,5080,0
|
|
20231115,184100,63897610450,5080,5080,5080,5080,0
|
|
20231115,184000,63897610450,5080,5080,5080,5080,0
|
|
20231115,183900,63897610450,5080,5080,5080,5080,0
|
|
20231115,183800,63897610450,5080,5080,5080,5080,217751
|
|
20231115,183700,63897610450,5080,5080,5080,5080,0
|
|
20231115,183600,63897610450,5080,5080,5080,5080,0
|
|
20231115,183500,63897610450,5080,5080,5080,5080,0
|
|
20231115,183400,63897610450,5080,5080,5080,5080,0
|
|
20231115,183300,63897610450,5080,5080,5080,5080,0
|
|
20231115,183200,63897610450,5080,5080,5080,5080,0
|
|
20231115,183100,63897610450,5080,5080,5080,5080,0
|
|
20231115,183000,63897610450,5080,5080,5080,5080,0
|
|
20231115,182900,63897610450,5080,5080,5080,5080,0
|
|
20231115,182800,63897610450,5080,5080,5080,5080,0
|
|
20231115,182700,63897610450,5080,5080,5080,5080,0
|
|
20231115,182600,63897610450,5080,5080,5080,5080,0
|
|
20231115,182500,63897610450,5080,5080,5080,5080,0
|
|
20231115,182400,63897610450,5080,5080,5080,5080,0
|
|
20231115,182300,63897610450,5080,5080,5080,5080,0
|
|
20231115,182200,63897610450,5080,5080,5080,5080,0
|
|
20231115,182100,63897610450,5080,5080,5080,5080,0
|
|
20231115,182000,63897610450,5080,5080,5080,5080,0
|
|
20231115,181900,63897610450,5080,5080,5080,5080,0
|
|
20231115,181800,63897610450,5080,5080,5080,5080,0
|
|
20231115,181700,63897610450,5080,5080,5080,5080,0
|
|
20231115,181600,63897610450,5080,5080,5080,5080,0
|
|
20231115,181500,63897610450,5080,5080,5080,5080,0
|
|
20231115,181400,63897610450,5080,5080,5080,5080,0
|
|
20231115,181300,63897610450,5080,5080,5080,5080,0
|
|
20231115,181200,63897610450,5080,5080,5080,5080,0
|
|
20231115,181100,63897610450,5080,5080,5080,5080,0
|
|
20231115,181000,63897610450,5080,5080,5080,5080,0
|
|
20231115,180900,63897610450,5080,5080,5080,5080,0
|
|
20231115,180800,63897610450,5080,5080,5080,5080,217751
|
|
20231115,180700,63897610450,5080,5080,5080,5080,0
|
|
20231115,180600,63897610450,5080,5080,5080,5080,0
|
|
20231115,180500,63897610450,5080,5080,5080,5080,0
|
|
20231115,180400,63897610450,5080,5080,5080,5080,0
|
|
20231115,180300,63897610450,5080,5080,5080,5080,0
|
|
20231115,180200,63897610450,5080,5080,5080,5080,0
|
|
20231115,180100,63897610450,5080,5080,5080,5080,0
|
|
20231115,180000,63897610450,5080,5080,5080,5080,0
|
|
20231115,175900,63897610450,5080,5080,5080,5080,0
|
|
20231115,175800,63897610450,5080,5080,5080,5080,0
|
|
20231115,175700,63897610450,5080,5080,5080,5080,0
|
|
20231115,175600,63897610450,5080,5080,5080,5080,0
|
|
20231115,175500,63897610450,5080,5080,5080,5080,0
|
|
20231115,175400,63897610450,5080,5080,5080,5080,0
|
|
20231115,175300,63897610450,5080,5080,5080,5080,0
|
|
20231115,175200,63897610450,5080,5080,5080,5080,0
|
|
20231115,175100,63897610450,5080,5080,5080,5080,0
|
|
20231115,175000,63897610450,5080,5080,5080,5080,0
|
|
20231115,174900,63897610450,5080,5080,5080,5080,0
|
|
20231115,174800,63897610450,5080,5080,5080,5080,0
|
|
20231115,174700,63897610450,5080,5080,5080,5080,0
|
|
20231115,174600,63897610450,5080,5080,5080,5080,0
|
|
20231115,174500,63897610450,5080,5080,5080,5080,0
|
|
20231115,174400,63897610450,5080,5080,5080,5080,0
|
|
20231115,174300,63897610450,5080,5080,5080,5080,0
|
|
20231115,174200,63897610450,5080,5080,5080,5080,0
|
|
20231115,174100,63897610450,5080,5080,5080,5080,0
|
|
20231115,174000,63897610450,5080,5080,5080,5080,0
|
|
20231115,173900,63897610450,5080,5080,5080,5080,0
|
|
20231115,173800,63897610450,5080,5080,5080,5080,217751
|
|
20231115,173700,63897610450,5080,5080,5080,5080,0
|
|
20231115,173600,63897610450,5080,5080,5080,5080,0
|
|
20231115,173500,63897610450,5080,5080,5080,5080,0
|
|
20231115,173400,63897610450,5080,5080,5080,5080,0
|
|
20231115,173300,63897610450,5080,5080,5080,5080,0
|
|
20231115,173200,63897610450,5080,5080,5080,5080,0
|
|
20231115,173100,63897610450,5080,5080,5080,5080,0
|
|
20231115,173000,63897610450,5080,5080,5080,5080,0
|
|
20231115,172900,63897610450,5080,5080,5080,5080,0
|
|
20231115,172800,63897610450,5080,5080,5080,5080,0
|
|
20231115,172700,63897610450,5080,5080,5080,5080,0
|
|
20231115,172600,63897610450,5080,5080,5080,5080,0
|
|
20231115,172500,63897610450,5080,5080,5080,5080,0
|
|
20231115,172400,63897610450,5080,5080,5080,5080,0
|
|
20231115,172300,63897610450,5080,5080,5080,5080,0
|
|
20231115,172200,63897610450,5080,5080,5080,5080,0
|
|
20231115,172100,63897610450,5080,5080,5080,5080,0
|
|
20231115,172000,63897610450,5080,5080,5080,5080,0
|
|
20231115,171900,63897610450,5080,5080,5080,5080,0
|
|
20231115,171800,63897610450,5080,5080,5080,5080,0
|
|
20231115,171700,63897610450,5080,5080,5080,5080,0
|
|
20231115,171600,63897610450,5080,5080,5080,5080,0
|
|
20231115,171500,63897610450,5080,5080,5080,5080,0
|
|
20231115,171400,63897610450,5080,5080,5080,5080,0
|
|
20231115,171300,63897610450,5080,5080,5080,5080,0
|
|
20231115,171200,63897610450,5080,5080,5080,5080,0
|
|
20231115,171100,63897610450,5080,5080,5080,5080,0
|
|
20231115,171000,63897610450,5080,5080,5080,5080,0
|
|
20231115,170900,63897610450,5080,5080,5080,5080,0
|
|
20231115,170800,63897610450,5080,5080,5080,5080,217751
|
|
20231115,170700,63897610450,5080,5080,5080,5080,0
|
|
20231115,170600,63897610450,5080,5080,5080,5080,0
|
|
20231115,170500,63897610450,5080,5080,5080,5080,0
|
|
20231115,170400,63897610450,5080,5080,5080,5080,0
|
|
20231115,170300,63897610450,5080,5080,5080,5080,0
|
|
20231115,170200,63897610450,5080,5080,5080,5080,0
|
|
20231115,170100,63897610450,5080,5080,5080,5080,0
|
|
20231115,170000,63897610450,5080,5080,5080,5080,0
|
|
20231115,165900,63897610450,5080,5080,5080,5080,0
|
|
20231115,165800,63897610450,5080,5080,5080,5080,0
|
|
20231115,165700,63897610450,5080,5080,5080,5080,0
|
|
20231115,165600,63897610450,5080,5080,5080,5080,0
|
|
20231115,165500,63897610450,5080,5080,5080,5080,0
|
|
20231115,165400,63897610450,5080,5080,5080,5080,0
|
|
20231115,165300,63897610450,5080,5080,5080,5080,0
|
|
20231115,165200,63897610450,5080,5080,5080,5080,0
|
|
20231115,165100,63897610450,5080,5080,5080,5080,0
|
|
20231115,165000,63897610450,5080,5080,5080,5080,0
|
|
20231115,164900,63897610450,5080,5080,5080,5080,0
|
|
20231115,164800,63897610450,5080,5080,5080,5080,0
|
|
20231115,164700,63897610450,5080,5080,5080,5080,0
|
|
20231115,164600,63897610450,5080,5080,5080,5080,0
|
|
20231115,164500,63897610450,5080,5080,5080,5080,0
|
|
20231115,164400,63897610450,5080,5080,5080,5080,0
|
|
20231115,164300,63897610450,5080,5080,5080,5080,0
|
|
20231115,164200,63897610450,5080,5080,5080,5080,0
|
|
20231115,164100,63897610450,5080,5080,5080,5080,0
|
|
20231115,164000,63897610450,5080,5080,5080,5080,0
|
|
20231115,163900,63897610450,5080,5080,5080,5080,0
|
|
20231115,163800,63897610450,5080,5080,5080,5080,217751
|
|
20231115,163700,63897610450,5080,5080,5080,5080,0
|
|
20231115,163600,63897610450,5080,5080,5080,5080,0
|
|
20231115,163500,63897610450,5080,5080,5080,5080,0
|
|
20231115,163400,63897610450,5080,5080,5080,5080,0
|
|
20231115,163300,63897610450,5080,5080,5080,5080,0
|
|
20231115,163200,63897610450,5080,5080,5080,5080,0
|
|
20231115,163100,63897610450,5080,5080,5080,5080,0
|
|
20231115,163000,63897610450,5080,5080,5080,5080,0
|
|
20231115,162900,63897610450,5080,5080,5080,5080,0
|
|
20231115,162800,63897610450,5080,5080,5080,5080,0
|
|
20231115,162700,63897610450,5080,5080,5080,5080,0
|
|
20231115,162600,63897610450,5080,5080,5080,5080,0
|
|
20231115,162500,63897610450,5080,5080,5080,5080,0
|
|
20231115,162400,63897610450,5080,5080,5080,5080,0
|
|
20231115,162300,63897610450,5080,5080,5080,5080,0
|
|
20231115,162200,63897610450,5080,5080,5080,5080,0
|
|
20231115,162100,63897610450,5080,5080,5080,5080,0
|
|
20231115,162000,63897610450,5080,5080,5080,5080,0
|
|
20231115,161900,63897610450,5080,5080,5080,5080,0
|
|
20231115,161800,63897610450,5080,5080,5080,5080,0
|
|
20231115,161700,63897610450,5080,5080,5080,5080,0
|
|
20231115,161600,63897610450,5080,5080,5080,5080,0
|
|
20231115,161500,63897610450,5080,5080,5080,5080,0
|
|
20231115,161400,63897610450,5080,5080,5080,5080,0
|
|
20231115,161300,63897610450,5080,5080,5080,5080,0
|
|
20231115,161200,63897610450,5080,5080,5080,5080,0
|
|
20231115,161100,63897610450,5080,5080,5080,5080,0
|
|
20231115,161000,63897610450,5080,5080,5080,5080,0
|
|
20231115,160900,63897610450,5080,5080,5080,5080,0
|
|
20231115,160800,63897610450,5080,5080,5080,5080,217751
|
|
20231115,160700,63897610450,5080,5080,5080,5080,0
|
|
20231115,160600,63897610450,5080,5080,5080,5080,0
|
|
20231115,160500,63897610450,5080,5080,5080,5080,0
|
|
20231115,160400,63897610450,5080,5080,5080,5080,0
|
|
20231115,160300,63897610450,5080,5080,5080,5080,0
|
|
20231115,160200,63897610450,5080,5080,5080,5080,0
|
|
20231115,160100,63897610450,5080,5080,5080,5080,0
|
|
20231115,160000,63897610450,5080,5080,5080,5080,0
|
|
20231115,155900,63897610450,5080,5080,5080,5080,0
|
|
20231115,155800,63897610450,5080,5080,5080,5080,0
|
|
20231115,155700,63897610450,5080,5080,5080,5080,0
|
|
20231115,155600,63897610450,5080,5080,5080,5080,0
|
|
20231115,155500,63897610450,5080,5080,5080,5080,0
|
|
20231115,155400,63897610450,5080,5080,5080,5080,0
|
|
20231115,155300,63897610450,5080,5080,5080,5080,0
|
|
20231115,155200,63897610450,5080,5080,5080,5080,0
|
|
20231115,155100,63897610450,5080,5080,5080,5080,0
|
|
20231115,155000,63897610450,5080,5080,5080,5080,0
|
|
20231115,154900,63897610450,5080,5080,5080,5080,0
|
|
20231115,154800,63897610450,5080,5080,5080,5080,0
|
|
20231115,154700,63897610450,5080,5080,5080,5080,0
|
|
20231115,154600,63897610450,5080,5080,5080,5080,0
|
|
20231115,154500,63897610450,5080,5080,5080,5080,0
|
|
20231115,154400,63897610450,5080,5080,5080,5080,0
|
|
20231115,154300,63897610450,5080,5080,5080,5080,0
|
|
20231115,154200,63897610450,5080,5080,5080,5080,0
|
|
20231115,154100,63897610450,5080,5080,5080,5080,0
|
|
20231115,154000,63897610450,5080,5080,5080,5080,0
|
|
20231115,153900,63897610450,5080,5080,5080,5080,0
|
|
20231115,153800,63897610450,5080,5080,5080,5080,217751
|
|
20231115,153700,63897610450,5080,5080,5080,5080,0
|
|
20231115,153600,63897610450,5080,5080,5080,5080,0
|
|
20231115,153500,63897610450,5080,5080,5080,5080,0
|
|
20231115,153400,63897610450,5080,5080,5080,5080,0
|
|
20231115,153300,63897610450,5080,5080,5080,5080,0
|
|
20231115,153200,63897610450,5080,5080,5080,5080,0
|
|
20231115,153100,63897610450,5080,5080,5080,5080,0
|
|
20231115,153000,63897610450,5080,5080,5080,5080,217751
|
|
20231115,152900,62791435370,5040,5040,5040,5040,0
|
|
20231115,152800,62791435370,5040,5040,5040,5040,0
|
|
20231115,152700,62791435370,5040,5040,5040,5040,0
|
|
20231115,152600,62791435370,5040,5040,5040,5040,0
|
|
20231115,152500,62791435370,5040,5040,5040,5040,0
|
|
20231115,152400,62791435370,5040,5040,5040,5040,0
|
|
20231115,152300,62791435370,5040,5040,5040,5040,0
|
|
20231115,152200,62791435370,5040,5040,5040,5040,0
|
|
20231115,152100,62791435370,5040,5040,5040,5040,0
|
|
20231115,152000,62791435370,5040,5040,5040,5040,0
|
|
20231115,151900,62791435370,5040,5030,5060,5010,90688
|
|
20231115,151800,62334194160,5030,5000,5040,5000,43469
|
|
20231115,151700,62115921800,5000,4995,5020,4985,33375
|
|
20231115,151600,61949096390,4995,5000,5010,4990,15652
|
|
20231115,151500,61870932230,5000,5010,5010,4975,35484
|
|
20231115,151400,61693846870,5010,4995,5020,4990,20044
|
|
20231115,151300,61593630735,5000,5030,5030,4995,25687
|
|
20231115,151200,61464888220,5030,4985,5040,4965,42235
|
|
20231115,151100,61254149715,4985,4990,4995,4955,61845
|
|
20231115,151000,60946590880,4995,5040,5050,4990,30207
|
|
20231115,150900,60795325265,5030,5030,5040,5000,24426
|
|
20231115,150800,60672630185,5030,5030,5040,4990,49731
|
|
20231115,150700,60423658690,5040,5040,5090,5030,25157
|
|
20231115,150600,60296427130,5050,5070,5070,5000,74754
|
|
20231115,150500,59920710040,5070,5080,5090,5060,31921
|
|
20231115,150400,59758739240,5090,5070,5090,5050,14860
|
|
20231115,150300,59683420650,5080,5080,5090,5060,13554
|
|
20231115,150200,59614598400,5080,5070,5090,5050,53871
|
|
20231115,150100,59341890860,5080,5100,5110,5060,42843
|
|
20231115,150000,59124353750,5100,5140,5140,5090,49736
|
|
20231115,145900,58870407140,5140,5130,5160,5120,72911
|
|
20231115,145800,58495757180,5130,5130,5130,5110,30933
|
|
20231115,145700,58337323120,5130,5120,5160,5110,98198
|
|
20231115,145600,57832950810,5120,5110,5150,5100,134693
|
|
20231115,145500,57141717840,5100,5080,5110,5060,61192
|
|
20231115,145400,56830674250,5070,5080,5090,5060,49509
|
|
20231115,145300,56579370390,5080,5030,5080,5020,97817
|
|
20231115,145200,56085636100,5030,5000,5030,4995,33488
|
|
20231115,145100,55917776170,5000,5000,5010,4995,9529
|
|
20231115,145000,55870125440,5010,4985,5010,4980,19289
|
|
20231115,144900,55773828855,4985,5000,5010,4980,19439
|
|
20231115,144800,55676808935,5000,5040,5040,5000,16111
|
|
20231115,144700,55595968315,5040,5010,5040,5000,27571
|
|
20231115,144600,55457589745,5010,5000,5010,4990,17035
|
|
20231115,144500,55372479480,4995,5010,5010,4970,45955
|
|
20231115,144400,55143346710,5000,4985,5020,4970,31530
|
|
20231115,144300,54985598820,4980,5020,5030,4970,98295
|
|
20231115,144200,54494802675,5020,5030,5040,5020,12663
|
|
20231115,144100,54431192545,5040,5050,5060,5030,13068
|
|
20231115,144000,54365314225,5050,5040,5060,5030,17950
|
|
20231115,143900,54274899115,5040,5070,5080,5040,11158
|
|
20231115,143800,54218578905,5070,5070,5080,5050,18206
|
|
20231115,143700,54126397015,5070,5080,5080,5040,9817
|
|
20231115,143600,54076742755,5080,5080,5080,5070,4642
|
|
20231115,143500,54053189235,5080,5090,5090,5070,17196
|
|
20231115,143400,53965861515,5090,5040,5090,5020,26878
|
|
20231115,143300,53829806355,5040,5040,5040,5020,10685
|
|
20231115,143200,53776045675,5040,5050,5050,5010,27871
|
|
20231115,143100,53635999995,5040,5050,5060,5040,25905
|
|
20231115,143000,53505179075,5050,5070,5070,5050,11019
|
|
20231115,142900,53449423185,5070,5070,5080,5060,6792
|
|
20231115,142800,53414992815,5080,5060,5080,5050,19593
|
|
20231115,142700,53315685985,5060,5020,5060,5020,17908
|
|
20231115,142600,53225328535,5030,5080,5090,5020,72964
|
|
20231115,142500,52857036865,5080,5080,5100,5080,14396
|
|
20231115,142400,52783826435,5080,5100,5100,5080,12145
|
|
20231115,142300,52722001685,5090,5100,5110,5090,10392
|
|
20231115,142200,52668989975,5100,5110,5120,5090,15972
|
|
20231115,142100,52587474335,5120,5100,5120,5100,11332
|
|
20231115,142000,52529593495,5110,5090,5110,5090,13965
|
|
20231115,141900,52458441005,5100,5110,5120,5090,19066
|
|
20231115,141800,52361159145,5110,5110,5120,5080,27474
|
|
20231115,141700,52221178575,5120,5110,5120,5090,18221
|
|
20231115,141600,52128176105,5110,5120,5130,5100,34007
|
|
20231115,141500,51954195685,5120,5070,5140,5060,64114
|
|
20231115,141400,51626608635,5070,5060,5080,5060,8203
|
|
20231115,141300,51585036635,5060,5080,5080,5060,7741
|
|
20231115,141200,51545774195,5080,5090,5100,5060,36884
|
|
20231115,141100,51358562765,5100,5060,5100,5060,52043
|
|
20231115,141000,51093988975,5060,5050,5070,5040,19191
|
|
20231115,140900,50997022265,5060,5060,5070,5040,42997
|
|
20231115,140800,50779733305,5060,5060,5080,5050,67849
|
|
20231115,140700,50436208795,5060,5030,5080,5030,65561
|
|
20231115,140600,50104949495,5030,5020,5040,5010,36538
|
|
20231115,140500,49921271205,5010,5020,5020,5000,7499
|
|
20231115,140400,49883703445,5020,5010,5020,4995,23577
|
|
20231115,140300,49765622175,5010,5020,5030,5000,25317
|
|
20231115,140200,49638599525,5030,5000,5030,4985,56781
|
|
20231115,140100,49354245060,5000,5010,5010,4995,27481
|
|
20231115,140000,49216823715,5010,4995,5010,4990,33484
|
|
20231115,135900,49049459815,4995,4975,4995,4970,22195
|
|
20231115,135800,48938842775,4970,4965,4975,4965,11463
|
|
20231115,135700,48881909635,4965,4970,4975,4965,11192
|
|
20231115,135600,48826280200,4975,4965,4975,4965,11577
|
|
20231115,135500,48768757215,4965,4965,4975,4960,19111
|
|
20231115,135400,48673829265,4965,4965,4970,4960,9589
|
|
20231115,135300,48626202270,4970,4960,4970,4955,8832
|
|
20231115,135200,48582362340,4960,4945,4970,4945,27090
|
|
20231115,135100,48448018065,4950,4945,4955,4945,20629
|
|
20231115,135000,48345883940,4940,4930,4950,4930,12384
|
|
20231115,134900,48284765160,4930,4930,4935,4925,18308
|
|
20231115,134800,48194512265,4930,4960,4960,4920,83921
|
|
20231115,134700,47779992660,4960,4975,4975,4955,26917
|
|
20231115,134600,47646208585,4975,4965,4975,4950,25107
|
|
20231115,134500,47521673160,4965,4950,4965,4945,25504
|
|
20231115,134400,47395241980,4950,4935,4950,4930,24883
|
|
20231115,134300,47272230260,4930,4935,4940,4920,39525
|
|
20231115,134200,47077413435,4935,4935,4945,4930,29572
|
|
20231115,134100,46931454150,4935,4975,4980,4905,187828
|
|
20231115,134000,46005994000,4975,4965,4980,4955,74026
|
|
20231115,133900,45638728815,4960,5010,5010,4955,82622
|
|
20231115,133800,45227569030,5000,5020,5030,4995,32306
|
|
20231115,133700,45065946185,5020,5010,5030,5000,31182
|
|
20231115,133600,44909508715,5010,5000,5020,4995,71447
|
|
20231115,133500,44551692520,4995,5000,5010,4995,39644
|
|
20231115,133400,44353508780,4990,5010,5030,4985,80117
|
|
20231115,133300,43953027945,5010,5060,5070,4985,160218
|
|
20231115,133200,43150673975,5060,5070,5080,5040,84726
|
|
20231115,133100,42722553935,5070,5080,5080,5050,26326
|
|
20231115,133000,42589205765,5080,5090,5110,5070,26286
|
|
20231115,132900,42455457835,5090,5090,5090,5080,14930
|
|
20231115,132800,42379544335,5090,5060,5100,5060,36483
|
|
20231115,132700,42194250135,5060,5060,5070,5040,19799
|
|
20231115,132600,42094243655,5050,5070,5070,5050,17005
|
|
20231115,132500,42008206785,5070,5060,5080,5060,10693
|
|
20231115,132400,41954036055,5060,5040,5070,5030,54090
|
|
20231115,132300,41680885565,5040,5070,5090,5030,72122
|
|
20231115,132200,41316340685,5070,5080,5090,5040,51050
|
|
20231115,132100,41057894715,5080,5090,5100,5030,101215
|
|
20231115,132000,40545683435,5090,5120,5120,5070,55170
|
|
20231115,131900,40264904685,5120,5120,5130,5110,6118
|
|
20231115,131800,40233606385,5120,5110,5130,5110,4602
|
|
20231115,131700,40210038285,5120,5130,5130,5100,10009
|
|
20231115,131600,40158844005,5120,5120,5130,5100,37116
|
|
20231115,131500,39969257295,5120,5140,5150,5110,46556
|
|
20231115,131400,39730868455,5140,5160,5160,5140,7766
|
|
20231115,131300,39690884495,5150,5170,5170,5140,53315
|
|
20231115,131200,39416258895,5170,5160,5170,5150,6206
|
|
20231115,131100,39384229565,5160,5160,5170,5150,13979
|
|
20231115,131000,39312102305,5160,5150,5160,5140,6076
|
|
20231115,130900,39280809355,5150,5160,5160,5140,10457
|
|
20231115,130800,39226957225,5160,5150,5160,5150,4891
|
|
20231115,130700,39201748515,5150,5140,5150,5130,19162
|
|
20231115,130600,39103174895,5140,5130,5140,5120,3712
|
|
20231115,130500,39084131265,5120,5140,5140,5120,7236
|
|
20231115,130400,39047015165,5140,5110,5140,5100,19945
|
|
20231115,130300,38944963935,5110,5120,5130,5100,24937
|
|
20231115,130200,38817512465,5110,5120,5140,5110,16400
|
|
20231115,130100,38733485135,5130,5130,5130,5120,7854
|
|
20231115,130000,38693234435,5130,5120,5140,5120,11647
|
|
20231115,125900,38633498495,5130,5130,5140,5120,8376
|
|
20231115,125800,38590511905,5140,5130,5140,5120,8708
|
|
20231115,125700,38545801515,5130,5120,5140,5120,15017
|
|
20231115,125600,38468779595,5130,5110,5130,5090,71998
|
|
20231115,125500,38101643675,5110,5120,5130,5110,29923
|
|
20231115,125400,37948572915,5130,5120,5140,5120,10577
|
|
20231115,125300,37894333905,5120,5140,5150,5120,20517
|
|
20231115,125200,37789072595,5150,5120,5160,5120,22502
|
|
20231115,125100,37673350835,5120,5150,5150,5120,35832
|
|
20231115,125000,37489443785,5150,5160,5180,5140,30376
|
|
20231115,124900,37332811125,5170,5180,5180,5160,11471
|
|
20231115,124800,37273446205,5180,5190,5190,5180,17016
|
|
20231115,124700,37185232625,5190,5180,5190,5170,16436
|
|
20231115,124600,37100044475,5180,5190,5200,5170,44181
|
|
20231115,124500,36870868265,5190,5160,5190,5150,37864
|
|
20231115,124400,36674917765,5160,5140,5170,5140,21514
|
|
20231115,124300,36564052235,5140,5160,5160,5140,16054
|
|
20231115,124200,36481308885,5160,5140,5170,5130,32495
|
|
20231115,124100,36313956125,5140,5190,5190,5130,87441
|
|
20231115,124000,35861678865,5180,5180,5180,5180,0
|
|
20231115,123900,35861678865,5180,5180,5180,5180,0
|
|
20231115,123800,35861678865,5180,5140,5180,5140,124207
|
|
20231115,123700,35219867915,5130,5140,5150,5120,24314
|
|
20231115,123600,35095080005,5140,5140,5160,5130,50252
|
|
20231115,123500,34836454055,5140,5110,5140,5090,41517
|
|
20231115,123400,34624044435,5110,5110,5120,5100,32142
|
|
20231115,123300,34459957275,5110,5120,5130,5110,31277
|
|
20231115,123200,34299885835,5130,5130,5140,5120,30590
|
|
20231115,123100,34142974545,5120,5130,5140,5120,36127
|
|
20231115,123000,33957620095,5140,5140,5150,5130,47954
|
|
20231115,122900,33711267715,5140,5110,5150,5100,76862
|
|
20231115,122800,33316556255,5110,5100,5120,5090,116079
|
|
20231115,122700,32723926075,5100,5060,5100,5050,54389
|
|
20231115,122600,32447807205,5060,5060,5060,5030,28523
|
|
20231115,122500,32303750475,5060,5040,5060,5020,27875
|
|
20231115,122400,32163142455,5030,5090,5090,5030,50367
|
|
20231115,122300,31908237185,5070,5030,5090,5030,53583
|
|
20231115,122200,31637313385,5040,5020,5050,5020,35690
|
|
20231115,122100,31457726885,5020,5020,5030,5020,4773
|
|
20231115,122000,31433752915,5020,5020,5040,5010,22921
|
|
20231115,121900,31318613355,5020,5000,5030,5000,14230
|
|
20231115,121800,31247279045,5010,5000,5030,4990,19589
|
|
20231115,121700,31149160255,5000,5000,5000,4995,5114
|
|
20231115,121600,31123609845,4995,4995,5000,4990,8456
|
|
20231115,121500,31081383435,4990,4990,4995,4985,5044
|
|
20231115,121400,31056208340,4990,4985,4990,4980,6039
|
|
20231115,121300,31026100345,4990,5000,5010,4980,4038
|
|
20231115,121200,31005943275,5000,4985,5000,4980,28044
|
|
20231115,121100,30866094570,4985,5010,5030,4985,57812
|
|
20231115,121000,30577107050,5010,5010,5010,4995,13402
|
|
20231115,120900,30510094345,5010,5000,5030,4995,20520
|
|
20231115,120800,30407322980,5010,5010,5030,4990,60914
|
|
20231115,120700,30102649965,5010,5030,5060,5010,77769
|
|
20231115,120600,29710681315,5040,4995,5060,4990,110968
|
|
20231115,120500,29155215545,4995,5000,5000,4985,44197
|
|
20231115,120400,28934437905,4995,4980,5000,4980,70476
|
|
20231115,120300,28582682395,4980,4975,4985,4975,16313
|
|
20231115,120200,28501454295,4975,4970,4975,4960,19055
|
|
20231115,120100,28406802055,4970,4975,4975,4950,22277
|
|
20231115,120000,28296258485,4970,4965,4990,4960,41638
|
|
20231115,115900,28088849040,4960,4950,4985,4940,35735
|
|
20231115,115800,27911334810,4950,4930,4950,4930,12804
|
|
20231115,115700,27848079765,4930,4935,4935,4915,15775
|
|
20231115,115600,27770414590,4940,4945,4975,4925,77988
|
|
20231115,115500,27384161070,4945,4935,4945,4925,33920
|
|
20231115,115400,27216789860,4935,4900,4940,4900,20939
|
|
20231115,115300,27113775685,4900,4905,4905,4895,4933
|
|
20231115,115200,27089603775,4905,4905,4915,4895,14610
|
|
20231115,115100,27017925180,4900,4890,4910,4890,7610
|
|
20231115,115000,26980621320,4895,4895,4895,4885,6161
|
|
20231115,114900,26950491055,4895,4885,4895,4880,7142
|
|
20231115,114800,26915578305,4885,4880,4890,4880,4205
|
|
20231115,114700,26895048765,4890,4890,4895,4880,4256
|
|
20231115,114600,26874238470,4890,4875,4895,4875,6848
|
|
20231115,114500,26840814670,4875,4885,4885,4875,8244
|
|
20231115,114400,26800588755,4885,4895,4895,4885,4736
|
|
20231115,114300,26777441130,4895,4895,4905,4885,7945
|
|
20231115,114200,26738568985,4895,4895,4905,4895,9507
|
|
20231115,114100,26691981960,4895,4905,4910,4890,7929
|
|
20231115,114000,26653120115,4910,4880,4915,4880,17577
|
|
20231115,113900,26567084010,4885,4895,4895,4880,13114
|
|
20231115,113800,26503013300,4890,4900,4900,4890,5052
|
|
20231115,113700,26478288020,4900,4900,4905,4895,5969
|
|
20231115,113600,26449045850,4905,4910,4920,4900,13818
|
|
20231115,113500,26381187420,4910,4895,4915,4895,14805
|
|
20231115,113400,26308543145,4900,4880,4900,4875,7618
|
|
20231115,113300,26271290125,4880,4880,4890,4875,7820
|
|
20231115,113200,26233113235,4880,4885,4890,4870,17495
|
|
20231115,113100,26147823765,4885,4880,4895,4880,7035
|
|
20231115,113000,26113434955,4885,4895,4900,4885,5546
|
|
20231115,112900,26086302680,4900,4905,4905,4865,25821
|
|
20231115,112800,25960136155,4895,4895,4915,4895,19428
|
|
20231115,112700,25864882005,4900,4905,4915,4895,23101
|
|
20231115,112600,25751609695,4915,4910,4930,4905,8418
|
|
20231115,112500,25710259825,4905,4945,4955,4900,34273
|
|
20231115,112400,25541379330,4945,4905,4955,4905,44593
|
|
20231115,112300,25321172675,4900,4910,4915,4895,19195
|
|
20231115,112200,25227036695,4910,4895,4930,4895,11959
|
|
20231115,112100,25168225450,4895,4960,4960,4890,46533
|
|
20231115,112000,24939281185,4960,4940,4960,4935,58452
|
|
20231115,111900,24650343090,4945,4920,4950,4915,58972
|
|
20231115,111800,24359127515,4915,4890,4920,4885,61497
|
|
20231115,111700,24057321785,4880,4875,4885,4870,14155
|
|
20231115,111600,23988312855,4875,4885,4900,4875,22016
|
|
20231115,111500,23880660100,4875,4860,4890,4855,47505
|
|
20231115,111400,23649368020,4855,4840,4880,4830,19091
|
|
20231115,111300,23556669620,4840,4870,4890,4840,32314
|
|
20231115,111200,23399568800,4870,4880,4895,4850,23714
|
|
20231115,111100,23284097785,4885,4870,4925,4870,47892
|
|
20231115,111000,23049479710,4870,4860,4885,4850,28560
|
|
20231115,110900,22910501060,4860,4865,4870,4850,38610
|
|
20231115,110800,22722877730,4870,4895,4895,4860,34858
|
|
20231115,110700,22553008620,4890,4890,4905,4850,72857
|
|
20231115,110600,22197833145,4890,4900,4910,4880,46374
|
|
20231115,110500,21970969490,4900,4920,4965,4900,147571
|
|
20231115,110400,21243128765,4920,4965,4965,4905,83060
|
|
20231115,110300,20833947055,4965,4835,4965,4830,169091
|
|
20231115,110200,20002892960,4840,4845,4870,4835,78369
|
|
20231115,110100,19622325715,4850,4805,4850,4805,51595
|
|
20231115,110000,19372797530,4810,4815,4830,4790,38975
|
|
20231115,105900,19185674475,4810,4830,4835,4795,40797
|
|
20231115,105800,18989183010,4830,4835,4850,4800,52205
|
|
20231115,105700,18737644130,4840,4835,4860,4815,62475
|
|
20231115,105600,18435335145,4830,4850,4860,4830,64525
|
|
20231115,105500,18122816160,4850,4865,4890,4820,93018
|
|
20231115,105400,17671111475,4860,4880,4900,4840,133600
|
|
20231115,105300,17019805520,4885,4765,4920,4765,263145
|
|
20231115,105200,15745540190,4770,4710,4775,4710,111533
|
|
20231115,105100,15216887700,4700,4700,4700,4700,0
|
|
20231115,105000,15216887700,4700,4685,4700,4675,59665
|
|
20231115,104900,14936559040,4685,4650,4690,4650,53916
|
|
20231115,104800,14684103890,4660,4655,4685,4645,14932
|
|
20231115,104700,14614506840,4655,4650,4660,4640,16037
|
|
20231115,104600,14539967130,4655,4680,4680,4630,39029
|
|
20231115,104500,14358301870,4680,4685,4690,4680,8642
|
|
20231115,104400,14317804945,4685,4690,4695,4685,15400
|
|
20231115,104300,14245567450,4690,4695,4700,4685,35629
|
|
20231115,104200,14078311590,4695,4690,4695,4680,20629
|
|
20231115,104100,13981589835,4685,4690,4690,4680,19907
|
|
20231115,104000,13888280430,4690,4660,4690,4655,44861
|
|
20231115,103900,13678594710,4660,4660,4665,4655,6845
|
|
20231115,103800,13646682755,4660,4650,4665,4645,15146
|
|
20231115,103700,13576153370,4650,4660,4660,4645,5633
|
|
20231115,103600,13549929120,4665,4640,4670,4635,24941
|
|
20231115,103500,13433731315,4635,4665,4670,4635,14605
|
|
20231115,103400,13365801910,4665,4660,4670,4655,9787
|
|
20231115,103300,13320166195,4660,4650,4665,4650,7241
|
|
20231115,103200,13286424340,4645,4655,4660,4630,12466
|
|
20231115,103100,13228528465,4655,4660,4670,4645,17765
|
|
20231115,103000,13145802295,4650,4660,4670,4630,22762
|
|
20231115,102900,13039861195,4665,4630,4665,4625,22904
|
|
20231115,102800,12933441440,4625,4650,4665,4625,24492
|
|
20231115,102700,12819769475,4650,4650,4685,4625,110532
|
|
20231115,102600,12305143025,4645,4610,4650,4590,29961
|
|
20231115,102500,12166482820,4590,4625,4625,4555,27764
|
|
20231115,102400,12038893105,4625,4590,4630,4570,89256
|
|
20231115,102300,11628461695,4590,4595,4600,4580,18069
|
|
20231115,102200,11545485155,4600,4540,4600,4540,65319
|
|
20231115,102100,11246290105,4545,4540,4575,4535,50600
|
|
20231115,102000,11015868885,4540,4505,4540,4500,15323
|
|
20231115,101900,10946523545,4505,4495,4520,4495,14723
|
|
20231115,101800,10880205050,4495,4465,4500,4465,8725
|
|
20231115,101700,10841119235,4465,4470,4470,4460,10762
|
|
20231115,101600,10793055990,4470,4485,4485,4470,2417
|
|
20231115,101500,10782247030,4485,4480,4490,4470,3505
|
|
20231115,101400,10766550135,4480,4490,4495,4475,3455
|
|
20231115,101300,10751060865,4485,4500,4510,4485,6729
|
|
20231115,101200,10720776665,4500,4475,4500,4475,11966
|
|
20231115,101100,10667073890,4475,4485,4495,4475,4694
|
|
20231115,101000,10646037235,4495,4470,4495,4465,6187
|
|
20231115,100900,10618339600,4475,4485,4490,4465,4027
|
|
20231115,100800,10600330535,4485,4510,4515,4485,3996
|
|
20231115,100700,10582341725,4515,4495,4515,4495,8704
|
|
20231115,100600,10543148260,4490,4485,4495,4475,7536
|
|
20231115,100500,10509362590,4485,4470,4490,4460,22156
|
|
20231115,100400,10410360015,4475,4510,4515,4475,17241
|
|
20231115,100300,10332977205,4510,4505,4515,4495,11323
|
|
20231115,100200,10281959805,4495,4500,4520,4495,7267
|
|
20231115,100100,10249198495,4500,4525,4530,4500,12386
|
|
20231115,100000,10193319665,4525,4525,4550,4520,34478
|
|
20231115,095900,10036782790,4520,4495,4535,4490,39813
|
|
20231115,095800,9856766110,4490,4490,4510,4480,11787
|
|
20231115,095700,9803765020,4490,4515,4530,4480,20250
|
|
20231115,095600,9712690515,4530,4525,4555,4505,46760
|
|
20231115,095500,9500754350,4510,4475,4535,4475,39472
|
|
20231115,095400,9322569060,4475,4485,4505,4465,29892
|
|
20231115,095300,9188613400,4490,4515,4560,4450,205287
|
|
20231115,095200,8261192300,4515,4515,4530,4490,138820
|
|
20231115,095100,7634874065,4515,4465,4515,4460,168054
|
|
20231115,095000,6878866665,4465,4430,4485,4430,128144
|
|
20231115,094900,6307634490,4430,4430,4430,4420,10923
|
|
20231115,094800,6259265240,4430,4430,4430,4420,13929
|
|
20231115,094700,6197601455,4425,4410,4430,4410,16112
|
|
20231115,094600,6126354105,4410,4410,4425,4395,5130
|
|
20231115,094500,6103712075,4410,4390,4425,4375,5980
|
|
20231115,094400,6077413575,4390,4385,4425,4380,11154
|
|
20231115,094300,6028318995,4385,4390,4400,4385,9747
|
|
20231115,094200,5985528920,4380,4375,4390,4345,22948
|
|
20231115,094100,5885419270,4370,4400,4400,4370,8385
|
|
20231115,094000,5848625440,4405,4440,4440,4405,10045
|
|
20231115,093900,5804254450,4445,4405,4445,4405,52173
|
|
20231115,093800,5572850025,4400,4415,4415,4375,17448
|
|
20231115,093700,5496161330,4415,4415,4420,4395,12650
|
|
20231115,093600,5440397015,4420,4430,4430,4400,7877
|
|
20231115,093500,5405628530,4430,4445,4445,4395,33643
|
|
20231115,093400,5256665645,4445,4390,4445,4390,109430
|
|
20231115,093300,4771152955,4390,4365,4390,4330,22114
|
|
20231115,093200,4674649955,4365,4390,4395,4365,8461
|
|
20231115,093100,4637543760,4390,4395,4420,4390,22604
|
|
20231115,093000,4537980715,4395,4365,4410,4360,40379
|
|
20231115,092900,4360428290,4365,4350,4400,4350,82300
|
|
20231115,092800,3999535220,4340,4350,4365,4335,16843
|
|
20231115,092700,3926185475,4360,4350,4365,4345,33972
|
|
20231115,092600,3778101790,4345,4335,4350,4330,12071
|
|
20231115,092500,3725669285,4335,4335,4370,4325,38393
|
|
20231115,092400,3558559815,4335,4315,4350,4315,42174
|
|
20231115,092300,3375778595,4320,4310,4325,4310,26532
|
|
20231115,092200,3261189755,4310,4305,4310,4290,4094
|
|
20231115,092100,3243578890,4305,4310,4320,4280,16389
|
|
20231115,092000,3173045885,4310,4315,4330,4305,23202
|
|
20231115,091900,3072863960,4315,4290,4315,4290,23745
|
|
20231115,091800,2970757480,4290,4285,4300,4285,2837
|
|
20231115,091700,2958580475,4285,4290,4315,4285,29105
|
|
20231115,091600,2833534055,4280,4260,4280,4255,6786
|
|
20231115,091500,2804575530,4260,4295,4295,4240,25391
|
|
20231115,091400,2696448925,4290,4305,4315,4270,17542
|
|
20231115,091300,2621043965,4315,4310,4325,4300,30655
|
|
20231115,091200,2488976250,4310,4270,4325,4270,36437
|
|
20231115,091100,2332437010,4265,4215,4265,4210,30274
|
|
20231115,091000,2204401665,4215,4265,4270,4215,17533
|
|
20231115,090900,2129933460,4270,4290,4295,4255,15959
|
|
20231115,090800,2061710440,4295,4290,4300,4280,6975
|
|
20231115,090700,2031785600,4290,4290,4305,4280,19395
|
|
20231115,090600,1948533095,4290,4310,4370,4290,47567
|
|
20231115,090500,1742370155,4295,4355,4360,4295,18674
|
|
20231115,090400,1661537430,4350,4325,4350,4300,46326
|
|
20231115,090300,1461061750,4325,4250,4335,4250,34289
|
|
20231115,090200,1313916015,4270,4200,4290,4195,37728
|
|
20231115,090100,1153945475,4210,4250,4250,4190,58930
|
|
20231115,090000,905271575,4250,4275,4350,4190,212005
|