590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,184700,15708996640,15810,15810,15810,15810,29229
|
|
20231117,184600,15708996640,15810,15810,15810,15810,0
|
|
20231117,184500,15708996640,15810,15810,15810,15810,0
|
|
20231117,184400,15708996640,15810,15810,15810,15810,0
|
|
20231117,184300,15708996640,15810,15810,15810,15810,0
|
|
20231117,184200,15708996640,15810,15810,15810,15810,0
|
|
20231117,184100,15708996640,15810,15810,15810,15810,0
|
|
20231117,184000,15708996640,15810,15810,15810,15810,0
|
|
20231117,183900,15708996640,15810,15810,15810,15810,0
|
|
20231117,183800,15708996640,15810,15810,15810,15810,0
|
|
20231117,183700,15708996640,15810,15810,15810,15810,0
|
|
20231117,183600,15708996640,15810,15810,15810,15810,0
|
|
20231117,183500,15708996640,15810,15810,15810,15810,0
|
|
20231117,183400,15708996640,15810,15810,15810,15810,0
|
|
20231117,183300,15708996640,15810,15810,15810,15810,0
|
|
20231117,183200,15708996640,15810,15810,15810,15810,0
|
|
20231117,183100,15708996640,15810,15810,15810,15810,0
|
|
20231117,183000,15708996640,15810,15810,15810,15810,0
|
|
20231117,182900,15708996640,15810,15810,15810,15810,0
|
|
20231117,182800,15708996640,15810,15810,15810,15810,0
|
|
20231117,182700,15708996640,15810,15810,15810,15810,0
|
|
20231117,182600,15708996640,15810,15810,15810,15810,0
|
|
20231117,182500,15708996640,15810,15810,15810,15810,0
|
|
20231117,182400,15708996640,15810,15810,15810,15810,0
|
|
20231117,182300,15708996640,15810,15810,15810,15810,0
|
|
20231117,182200,15708996640,15810,15810,15810,15810,0
|
|
20231117,182100,15708996640,15810,15810,15810,15810,0
|
|
20231117,182000,15708996640,15810,15810,15810,15810,0
|
|
20231117,181900,15708996640,15810,15810,15810,15810,0
|
|
20231117,181800,15708996640,15810,15810,15810,15810,0
|
|
20231117,181700,15708996640,15810,15810,15810,15810,29229
|
|
20231117,181600,15708996640,15810,15810,15810,15810,0
|
|
20231117,181500,15708996640,15810,15810,15810,15810,0
|
|
20231117,181400,15708996640,15810,15810,15810,15810,0
|
|
20231117,181300,15708996640,15810,15810,15810,15810,0
|
|
20231117,181200,15708996640,15810,15810,15810,15810,0
|
|
20231117,181100,15708996640,15810,15810,15810,15810,0
|
|
20231117,181000,15708996640,15810,15810,15810,15810,0
|
|
20231117,180900,15708996640,15810,15810,15810,15810,0
|
|
20231117,180800,15708996640,15810,15810,15810,15810,0
|
|
20231117,180700,15708996640,15810,15810,15810,15810,0
|
|
20231117,180600,15708996640,15810,15810,15810,15810,0
|
|
20231117,180500,15708996640,15810,15810,15810,15810,0
|
|
20231117,180400,15708996640,15810,15810,15810,15810,0
|
|
20231117,180300,15708996640,15810,15810,15810,15810,0
|
|
20231117,180200,15708996640,15810,15810,15810,15810,0
|
|
20231117,180100,15708996640,15810,15810,15810,15810,0
|
|
20231117,180000,15708996640,15810,15810,15810,15810,0
|
|
20231117,175900,15708996640,15810,15810,15810,15810,0
|
|
20231117,175800,15708996640,15810,15810,15810,15810,0
|
|
20231117,175700,15708996640,15810,15810,15810,15810,0
|
|
20231117,175600,15708996640,15810,15810,15810,15810,0
|
|
20231117,175500,15708996640,15810,15810,15810,15810,0
|
|
20231117,175400,15708996640,15810,15810,15810,15810,0
|
|
20231117,175300,15708996640,15810,15810,15810,15810,0
|
|
20231117,175200,15708996640,15810,15810,15810,15810,0
|
|
20231117,175100,15708996640,15810,15810,15810,15810,0
|
|
20231117,175000,15708996640,15810,15810,15810,15810,0
|
|
20231117,174900,15708996640,15810,15810,15810,15810,0
|
|
20231117,174800,15708996640,15810,15810,15810,15810,0
|
|
20231117,174700,15708996640,15810,15810,15810,15810,29229
|
|
20231117,174600,15708996640,15810,15810,15810,15810,0
|
|
20231117,174500,15708996640,15810,15810,15810,15810,0
|
|
20231117,174400,15708996640,15810,15810,15810,15810,0
|
|
20231117,174300,15708996640,15810,15810,15810,15810,0
|
|
20231117,174200,15708996640,15810,15810,15810,15810,0
|
|
20231117,174100,15708996640,15810,15810,15810,15810,0
|
|
20231117,174000,15708996640,15810,15810,15810,15810,0
|
|
20231117,173900,15708996640,15810,15810,15810,15810,0
|
|
20231117,173800,15708996640,15810,15810,15810,15810,0
|
|
20231117,173700,15708996640,15810,15810,15810,15810,0
|
|
20231117,173600,15708996640,15810,15810,15810,15810,0
|
|
20231117,173500,15708996640,15810,15810,15810,15810,0
|
|
20231117,173400,15708996640,15810,15810,15810,15810,0
|
|
20231117,173300,15708996640,15810,15810,15810,15810,0
|
|
20231117,173200,15708996640,15810,15810,15810,15810,0
|
|
20231117,173100,15708996640,15810,15810,15810,15810,0
|
|
20231117,173000,15708996640,15810,15810,15810,15810,0
|
|
20231117,172900,15708996640,15810,15810,15810,15810,0
|
|
20231117,172800,15708996640,15810,15810,15810,15810,0
|
|
20231117,172700,15708996640,15810,15810,15810,15810,0
|
|
20231117,172600,15708996640,15810,15810,15810,15810,0
|
|
20231117,172500,15708996640,15810,15810,15810,15810,0
|
|
20231117,172400,15708996640,15810,15810,15810,15810,0
|
|
20231117,172300,15708996640,15810,15810,15810,15810,0
|
|
20231117,172200,15708996640,15810,15810,15810,15810,0
|
|
20231117,172100,15708996640,15810,15810,15810,15810,0
|
|
20231117,172000,15708996640,15810,15810,15810,15810,0
|
|
20231117,171900,15708996640,15810,15810,15810,15810,0
|
|
20231117,171800,15708996640,15810,15810,15810,15810,0
|
|
20231117,171700,15708996640,15810,15810,15810,15810,29229
|
|
20231117,171600,15708996640,15810,15810,15810,15810,0
|
|
20231117,171500,15708996640,15810,15810,15810,15810,0
|
|
20231117,171400,15708996640,15810,15810,15810,15810,0
|
|
20231117,171300,15708996640,15810,15810,15810,15810,0
|
|
20231117,171200,15708996640,15810,15810,15810,15810,0
|
|
20231117,171100,15708996640,15810,15810,15810,15810,0
|
|
20231117,171000,15708996640,15810,15810,15810,15810,0
|
|
20231117,170900,15708996640,15810,15810,15810,15810,0
|
|
20231117,170800,15708996640,15810,15810,15810,15810,0
|
|
20231117,170700,15708996640,15810,15810,15810,15810,0
|
|
20231117,170600,15708996640,15810,15810,15810,15810,0
|
|
20231117,170500,15708996640,15810,15810,15810,15810,0
|
|
20231117,170400,15708996640,15810,15810,15810,15810,0
|
|
20231117,170300,15708996640,15810,15810,15810,15810,0
|
|
20231117,170200,15708996640,15810,15810,15810,15810,0
|
|
20231117,170100,15708996640,15810,15810,15810,15810,0
|
|
20231117,170000,15708996640,15810,15810,15810,15810,0
|
|
20231117,165900,15708996640,15810,15810,15810,15810,0
|
|
20231117,165800,15708996640,15810,15810,15810,15810,0
|
|
20231117,165700,15708996640,15810,15810,15810,15810,0
|
|
20231117,165600,15708996640,15810,15810,15810,15810,0
|
|
20231117,165500,15708996640,15810,15810,15810,15810,0
|
|
20231117,165400,15708996640,15810,15810,15810,15810,0
|
|
20231117,165300,15708996640,15810,15810,15810,15810,0
|
|
20231117,165200,15708996640,15810,15810,15810,15810,0
|
|
20231117,165100,15708996640,15810,15810,15810,15810,0
|
|
20231117,165000,15708996640,15810,15810,15810,15810,0
|
|
20231117,164900,15708996640,15810,15810,15810,15810,0
|
|
20231117,164800,15708996640,15810,15810,15810,15810,0
|
|
20231117,164700,15708996640,15810,15810,15810,15810,29229
|
|
20231117,164600,15708996640,15810,15810,15810,15810,0
|
|
20231117,164500,15708996640,15810,15810,15810,15810,0
|
|
20231117,164400,15708996640,15810,15810,15810,15810,0
|
|
20231117,164300,15708996640,15810,15810,15810,15810,0
|
|
20231117,164200,15708996640,15810,15810,15810,15810,0
|
|
20231117,164100,15708996640,15810,15810,15810,15810,0
|
|
20231117,164000,15708996640,15810,15810,15810,15810,0
|
|
20231117,163900,15708996640,15810,15810,15810,15810,0
|
|
20231117,163800,15708996640,15810,15810,15810,15810,0
|
|
20231117,163700,15708996640,15810,15810,15810,15810,0
|
|
20231117,163600,15708996640,15810,15810,15810,15810,0
|
|
20231117,163500,15708996640,15810,15810,15810,15810,0
|
|
20231117,163400,15708996640,15810,15810,15810,15810,0
|
|
20231117,163300,15708996640,15810,15810,15810,15810,0
|
|
20231117,163200,15708996640,15810,15810,15810,15810,0
|
|
20231117,163100,15708996640,15810,15810,15810,15810,0
|
|
20231117,163000,15708996640,15810,15810,15810,15810,0
|
|
20231117,162900,15708996640,15810,15810,15810,15810,0
|
|
20231117,162800,15708996640,15810,15810,15810,15810,0
|
|
20231117,162700,15708996640,15810,15810,15810,15810,0
|
|
20231117,162600,15708996640,15810,15810,15810,15810,0
|
|
20231117,162500,15708996640,15810,15810,15810,15810,0
|
|
20231117,162400,15708996640,15810,15810,15810,15810,0
|
|
20231117,162300,15708996640,15810,15810,15810,15810,0
|
|
20231117,162200,15708996640,15810,15810,15810,15810,0
|
|
20231117,162100,15708996640,15810,15810,15810,15810,0
|
|
20231117,162000,15708996640,15810,15810,15810,15810,0
|
|
20231117,161900,15708996640,15810,15810,15810,15810,0
|
|
20231117,161800,15708996640,15810,15810,15810,15810,0
|
|
20231117,161700,15708996640,15810,15810,15810,15810,29229
|
|
20231117,161600,15708996640,15810,15810,15810,15810,0
|
|
20231117,161500,15708996640,15810,15810,15810,15810,0
|
|
20231117,161400,15708996640,15810,15810,15810,15810,0
|
|
20231117,161300,15708996640,15810,15810,15810,15810,0
|
|
20231117,161200,15708996640,15810,15810,15810,15810,0
|
|
20231117,161100,15708996640,15810,15810,15810,15810,0
|
|
20231117,161000,15708996640,15810,15810,15810,15810,0
|
|
20231117,160900,15708996640,15810,15810,15810,15810,0
|
|
20231117,160800,15708996640,15810,15810,15810,15810,0
|
|
20231117,160700,15708996640,15810,15810,15810,15810,0
|
|
20231117,160600,15708996640,15810,15810,15810,15810,0
|
|
20231117,160500,15708996640,15810,15810,15810,15810,0
|
|
20231117,160400,15708996640,15810,15810,15810,15810,0
|
|
20231117,160300,15708996640,15810,15810,15810,15810,0
|
|
20231117,160200,15708996640,15810,15810,15810,15810,0
|
|
20231117,160100,15708996640,15810,15810,15810,15810,0
|
|
20231117,160000,15708996640,15810,15810,15810,15810,0
|
|
20231117,155900,15708996640,15810,15810,15810,15810,0
|
|
20231117,155800,15708996640,15810,15810,15810,15810,0
|
|
20231117,155700,15708996640,15810,15810,15810,15810,0
|
|
20231117,155600,15708996640,15810,15810,15810,15810,0
|
|
20231117,155500,15708996640,15810,15810,15810,15810,0
|
|
20231117,155400,15708996640,15810,15810,15810,15810,0
|
|
20231117,155300,15708996640,15810,15810,15810,15810,0
|
|
20231117,155200,15708996640,15810,15810,15810,15810,0
|
|
20231117,155100,15708996640,15810,15810,15810,15810,0
|
|
20231117,155000,15708996640,15810,15810,15810,15810,0
|
|
20231117,154900,15708996640,15810,15810,15810,15810,0
|
|
20231117,154800,15708996640,15810,15810,15810,15810,0
|
|
20231117,154700,15708996640,15810,15810,15810,15810,29229
|
|
20231117,154600,15708996640,15810,15810,15810,15810,0
|
|
20231117,154500,15708996640,15810,15810,15810,15810,0
|
|
20231117,154400,15708996640,15810,15810,15810,15810,0
|
|
20231117,154300,15708996640,15810,15810,15810,15810,0
|
|
20231117,154200,15708996640,15810,15810,15810,15810,0
|
|
20231117,154100,15708996640,15810,15810,15810,15810,0
|
|
20231117,154000,15708996640,15810,15810,15810,15810,0
|
|
20231117,153900,15708996640,15810,15810,15810,15810,0
|
|
20231117,153800,15708996640,15810,15810,15810,15810,0
|
|
20231117,153700,15708996640,15810,15810,15810,15810,0
|
|
20231117,153600,15708996640,15810,15810,15810,15810,0
|
|
20231117,153500,15708996640,15810,15810,15810,15810,0
|
|
20231117,153400,15708996640,15810,15810,15810,15810,0
|
|
20231117,153300,15708996640,15810,15810,15810,15810,0
|
|
20231117,153200,15708996640,15810,15810,15810,15810,0
|
|
20231117,153100,15708996640,15810,15810,15810,15810,0
|
|
20231117,153000,15708996640,15810,15810,15810,15810,29229
|
|
20231117,152900,15246886150,15760,15760,15760,15760,0
|
|
20231117,152800,15246886150,15760,15760,15760,15760,0
|
|
20231117,152700,15246886150,15760,15760,15760,15760,0
|
|
20231117,152600,15246886150,15760,15760,15760,15760,0
|
|
20231117,152500,15246886150,15760,15760,15760,15760,0
|
|
20231117,152400,15246886150,15760,15760,15760,15760,0
|
|
20231117,152300,15246886150,15760,15760,15760,15760,0
|
|
20231117,152200,15246886150,15760,15760,15760,15760,0
|
|
20231117,152100,15246886150,15760,15760,15760,15760,0
|
|
20231117,152000,15246886150,15760,15760,15760,15760,0
|
|
20231117,151900,15246886150,15760,15750,15770,15750,1716
|
|
20231117,151800,15219841350,15760,15750,15760,15740,1584
|
|
20231117,151700,15194891360,15750,15790,15790,15740,3784
|
|
20231117,151600,15135239700,15780,15780,15790,15780,986
|
|
20231117,151500,15119671710,15780,15750,15790,15750,4139
|
|
20231117,151400,15054368040,15780,15770,15800,15750,1805
|
|
20231117,151300,15025885460,15800,15740,15820,15740,2811
|
|
20231117,151200,14981519300,15750,15750,15770,15730,2469
|
|
20231117,151100,14942643780,15740,15730,15750,15730,1585
|
|
20231117,151000,14917697730,15740,15740,15740,15730,1100
|
|
20231117,150900,14900384210,15750,15740,15760,15720,1600
|
|
20231117,150800,14875197140,15750,15740,15750,15670,4853
|
|
20231117,150700,14798898100,15760,15770,15780,15710,6094
|
|
20231117,150600,14702966920,15780,15800,15810,15770,2264
|
|
20231117,150500,14667203970,15810,15810,15810,15800,1709
|
|
20231117,150400,14640187520,15810,15810,15820,15800,3712
|
|
20231117,150300,14581499960,15810,15820,15830,15810,4506
|
|
20231117,150200,14510192950,15830,15830,15830,15820,2750
|
|
20231117,150100,14466662260,15830,15820,15830,15820,939
|
|
20231117,150000,14451799190,15830,15850,15850,15820,1790
|
|
20231117,145900,14423443930,15850,15830,15850,15830,1429
|
|
20231117,145800,14400813210,15840,15850,15860,15840,2000
|
|
20231117,145700,14369121240,15850,15850,15850,15840,684
|
|
20231117,145600,14358281220,15850,15850,15850,15830,1720
|
|
20231117,145500,14331030770,15850,15850,15850,15840,1894
|
|
20231117,145400,14301021120,15850,15830,15850,15820,1962
|
|
20231117,145300,14269946700,15830,15840,15840,15820,944
|
|
20231117,145200,14255005080,15840,15830,15840,15800,963
|
|
20231117,145100,14239765490,15830,15840,15840,15730,6036
|
|
20231117,145000,14144581800,15830,15840,15840,15820,1288
|
|
20231117,144900,14124190530,15840,15840,15850,15830,1388
|
|
20231117,144800,14102201690,15830,15830,15850,15820,2625
|
|
20231117,144700,14060623420,15840,15840,15840,15770,3876
|
|
20231117,144600,13999356800,15840,15830,15840,15830,1094
|
|
20231117,144500,13982032430,15840,15840,15840,15800,2363
|
|
20231117,144400,13944648260,15840,15850,15850,15830,925
|
|
20231117,144300,13929994270,15850,15820,15850,15820,1442
|
|
20231117,144200,13907145560,15830,15820,15850,15810,10293
|
|
20231117,144100,13744066270,15830,15810,15830,15800,1678
|
|
20231117,144000,13717533760,15810,15840,15840,15800,5730
|
|
20231117,143900,13626954860,15840,15840,15840,15820,1706
|
|
20231117,143800,13599945010,15840,15870,15880,15840,7156
|
|
20231117,143700,13486492660,15870,15860,15870,15860,2147
|
|
20231117,143600,13452429840,15860,15860,15870,15850,1494
|
|
20231117,143500,13428724660,15870,15870,15880,15870,933
|
|
20231117,143400,13413915240,15880,15870,15880,15850,1405
|
|
20231117,143300,13391613680,15870,15880,15890,15850,2774
|
|
20231117,143200,13347582370,15880,15880,15890,15870,3945
|
|
20231117,143100,13284906700,15880,15900,15900,15870,1451
|
|
20231117,143000,13261861730,15900,15880,15900,15860,1288
|
|
20231117,142900,13241404590,15880,15870,15880,15860,1030
|
|
20231117,142800,13225059340,15870,15850,15870,15850,1327
|
|
20231117,142700,13204008290,15860,15830,15870,15830,1647
|
|
20231117,142600,13177899790,15840,15880,15880,15840,12622
|
|
20231117,142500,12977520390,15880,15880,15890,15880,1573
|
|
20231117,142400,12952529920,15880,15890,15900,15870,2513
|
|
20231117,142300,12912627170,15890,15890,15900,15870,2042
|
|
20231117,142200,12880179450,15890,15880,15910,15880,10434
|
|
20231117,142100,12714333170,15880,15840,15880,15840,3875
|
|
20231117,142000,12652883560,15840,15850,15850,15840,1200
|
|
20231117,141900,12633866540,15850,15850,15850,15840,1099
|
|
20231117,141800,12616447720,15850,15840,15850,15820,1892
|
|
20231117,141700,12586489040,15850,15820,15850,15820,1844
|
|
20231117,141600,12557285650,15830,15830,15840,15820,1583
|
|
20231117,141500,12532231380,15830,15860,15860,15830,2781
|
|
20231117,141400,12488172700,15850,15870,15880,15850,1542
|
|
20231117,141300,12463711690,15870,15870,15870,15850,1975
|
|
20231117,141200,12432374500,15870,15880,15890,15870,2596
|
|
20231117,141100,12391148180,15880,15880,15890,15870,1483
|
|
20231117,141000,12367592820,15890,15870,15890,15870,1159
|
|
20231117,140900,12349187200,15870,15870,15880,15860,1215
|
|
20231117,140800,12329904280,15860,15870,15870,15850,4336
|
|
20231117,140700,12261131170,15870,15870,15880,15860,1380
|
|
20231117,140600,12239227140,15860,15840,15890,15840,1781
|
|
20231117,140500,12210967410,15840,15850,15880,15840,2539
|
|
20231117,140400,12170723560,15850,15860,15910,15850,1841
|
|
20231117,140300,12141526340,15870,15910,15920,15870,7625
|
|
20231117,140200,12020349830,15910,15920,15930,15900,2981
|
|
20231117,140100,11972914860,15930,15930,15950,15910,6307
|
|
20231117,140000,11872492970,15930,15950,15950,15930,5114
|
|
20231117,135900,11790965000,15950,15940,15950,15930,4759
|
|
20231117,135800,11715086260,15930,15940,15940,15930,2927
|
|
20231117,135700,11668444040,15930,15940,15940,15930,6334
|
|
20231117,135600,11567486800,15930,15920,15940,15910,6556
|
|
20231117,135500,11463060110,15920,15920,15930,15910,4224
|
|
20231117,135400,11395812750,15910,15910,15920,15900,5950
|
|
20231117,135300,11301131250,15910,15900,15910,15890,9191
|
|
20231117,135200,11154986330,15900,15890,15900,15890,8820
|
|
20231117,135100,11014818240,15890,15890,15890,15880,2823
|
|
20231117,135000,10969962560,15890,15880,15890,15880,1674
|
|
20231117,134900,10943365040,15880,15870,15890,15870,3380
|
|
20231117,134800,10889688780,15880,15880,15880,15870,1446
|
|
20231117,134700,10866727700,15870,15880,15880,15870,2157
|
|
20231117,134600,10832480900,15870,15880,15880,15860,2473
|
|
20231117,134500,10793227640,15870,15880,15880,15870,1719
|
|
20231117,134400,10765934880,15870,15890,15890,15870,4630
|
|
20231117,134300,10692401100,15880,15890,15890,15880,6389
|
|
20231117,134200,10590893640,15880,15880,15890,15880,1986
|
|
20231117,134100,10559341500,15890,15880,15890,15870,1791
|
|
20231117,134000,10530895520,15870,15860,15880,15860,2346
|
|
20231117,133900,10493644840,15850,15850,15860,15840,2130
|
|
20231117,133800,10459868940,15840,15860,15860,15830,2264
|
|
20231117,133700,10423983190,15850,15870,15880,15850,2681
|
|
20231117,133600,10381432980,15860,15870,15870,15860,2579
|
|
20231117,133500,10340509940,15870,15890,15890,15870,4005
|
|
20231117,133400,10276906460,15890,15880,15890,15870,5034
|
|
20231117,133300,10196965800,15870,15870,15880,15860,3235
|
|
20231117,133200,10145621890,15870,15860,15870,15850,8258
|
|
20231117,133100,10014636860,15860,15830,15860,15820,23063
|
|
20231117,133000,9649381200,15820,15830,15830,15820,1887
|
|
20231117,132900,9619513530,15820,15830,15830,15810,3837
|
|
20231117,132800,9558797810,15830,15820,15830,15810,2330
|
|
20231117,132700,9521932070,15820,15820,15820,15810,7475
|
|
20231117,132600,9403690700,15820,15810,15820,15810,2877
|
|
20231117,132500,9358199630,15810,15810,15810,15800,3256
|
|
20231117,132400,9306726120,15810,15800,15810,15800,1064
|
|
20231117,132300,9289908920,15810,15820,15820,15800,2224
|
|
20231117,132200,9254751200,15810,15800,15820,15790,11943
|
|
20231117,132100,9066024980,15800,15800,15800,15790,3444
|
|
20231117,132000,9011614030,15800,15790,15800,15780,5823
|
|
20231117,131900,8919658830,15790,15730,15790,15730,32968
|
|
20231117,131800,8400147550,15730,15730,15740,15720,2481
|
|
20231117,131700,8361116950,15730,15730,15730,15720,757
|
|
20231117,131600,8349209540,15730,15730,15730,15720,1758
|
|
20231117,131500,8321566250,15730,15730,15730,15710,1759
|
|
20231117,131400,8293915370,15730,15720,15730,15720,948
|
|
20231117,131300,8279006320,15730,15720,15730,15720,621
|
|
20231117,131200,8269241500,15730,15740,15740,15720,1132
|
|
20231117,131100,8251432960,15740,15740,15740,15730,977
|
|
20231117,131000,8236056560,15730,15740,15740,15730,1406
|
|
20231117,130900,8213928020,15740,15720,15740,15720,7953
|
|
20231117,130800,8088809940,15720,15720,15730,15710,1174
|
|
20231117,130700,8070354400,15720,15720,15730,15720,1010
|
|
20231117,130600,8054473320,15720,15700,15730,15700,16238
|
|
20231117,130500,7799482980,15700,15680,15700,15680,3318
|
|
20231117,130400,7747420860,15690,15680,15690,15670,1423
|
|
20231117,130300,7725108230,15680,15680,15680,15670,656
|
|
20231117,130200,7714822220,15680,15680,15680,15670,512
|
|
20231117,130100,7706794660,15680,15680,15680,15670,656
|
|
20231117,130000,7696510100,15680,15670,15680,15670,174
|
|
20231117,125900,7693783280,15670,15670,15670,15660,506
|
|
20231117,125800,7685854590,15670,15690,15690,15660,1419
|
|
20231117,125700,7663610300,15690,15670,15690,15670,1864
|
|
20231117,125600,7634389430,15680,15680,15690,15670,1578
|
|
20231117,125500,7609644630,15680,15690,15690,15680,886
|
|
20231117,125400,7595747610,15690,15690,15690,15680,2976
|
|
20231117,125300,7549054260,15680,15680,15690,15680,331
|
|
20231117,125200,7543860910,15690,15680,15690,15680,468
|
|
20231117,125100,7536518110,15690,15680,15690,15680,1114
|
|
20231117,125000,7519048330,15690,15680,15690,15670,5236
|
|
20231117,124900,7436950150,15680,15670,15680,15670,204
|
|
20231117,124800,7433751730,15680,15670,15680,15670,3487
|
|
20231117,124700,7379098180,15670,15670,15670,15660,393
|
|
20231117,124600,7372941300,15660,15670,15670,15660,1182
|
|
20231117,124500,7354426170,15660,15670,15670,15660,385
|
|
20231117,124400,7348393270,15670,15670,15670,15660,560
|
|
20231117,124300,7339619790,15670,15670,15670,15660,275
|
|
20231117,124200,7335310790,15670,15670,15670,15660,671
|
|
20231117,124100,7324797020,15660,15660,15670,15660,2076
|
|
20231117,124000,7292285000,15660,15650,15660,15650,767
|
|
20231117,123900,7280280610,15650,15660,15660,15640,417
|
|
20231117,123800,7273752110,15640,15660,15660,15640,783
|
|
20231117,123700,7261499280,15660,15660,15660,15650,841
|
|
20231117,123600,7248332920,15650,15660,15660,15640,453
|
|
20231117,123500,7241239810,15660,15630,15660,15630,2401
|
|
20231117,123400,7203666010,15640,15650,15650,15640,307
|
|
20231117,123300,7198864230,15650,15650,15650,15630,830
|
|
20231117,123200,7185878470,15650,15660,15660,15640,653
|
|
20231117,123100,7175659600,15660,15650,15660,15640,358
|
|
20231117,123000,7170056690,15630,15640,15650,15630,523
|
|
20231117,122900,7161873680,15640,15650,15650,15640,3921
|
|
20231117,122800,7100532260,15650,15650,15650,15640,1273
|
|
20231117,122700,7080610310,15640,15660,15660,15640,1400
|
|
20231117,122600,7058697670,15650,15660,15660,15650,1296
|
|
20231117,122500,7038404880,15660,15660,15660,15650,305
|
|
20231117,122400,7033628770,15650,15660,15660,15650,499
|
|
20231117,122300,7025814680,15660,15650,15660,15650,159
|
|
20231117,122200,7023324760,15650,15660,15660,15650,604
|
|
20231117,122100,7013866460,15660,15660,15660,15660,412
|
|
20231117,122000,7007414540,15660,15660,15670,15660,906
|
|
20231117,121900,6993223810,15660,15660,15670,15660,563
|
|
20231117,121800,6984404620,15660,15670,15670,15660,406
|
|
20231117,121700,6978043990,15660,15660,15670,15660,691
|
|
20231117,121600,6967217110,15670,15670,15670,15660,557
|
|
20231117,121500,6958489220,15660,15660,15670,15660,488
|
|
20231117,121400,6950846840,15660,15650,15660,15650,67
|
|
20231117,121300,6949797720,15650,15660,15670,15650,2365
|
|
20231117,121200,6912776290,15660,15660,15670,15660,366
|
|
20231117,121100,6907044630,15660,15660,15670,15660,1015
|
|
20231117,121000,6891149720,15660,15660,15670,15650,239
|
|
20231117,120900,6887406880,15660,15660,15670,15660,1831
|
|
20231117,120800,6858728790,15660,15670,15670,15660,311
|
|
20231117,120700,6853855920,15670,15680,15680,15660,560
|
|
20231117,120600,6845078530,15680,15660,15680,15660,568
|
|
20231117,120500,6836176220,15660,15680,15680,15660,881
|
|
20231117,120400,6822367990,15680,15690,15690,15670,946
|
|
20231117,120300,6807534000,15680,15680,15690,15680,531
|
|
20231117,120200,6799206170,15690,15690,15700,15680,716
|
|
20231117,120100,6787973880,15690,15680,15690,15670,787
|
|
20231117,120000,6775631020,15680,15680,15690,15680,843
|
|
20231117,115900,6762408120,15680,15690,15690,15680,420
|
|
20231117,115800,6755820090,15680,15670,15690,15670,971
|
|
20231117,115700,6740591040,15660,15680,15680,15660,606
|
|
20231117,115600,6731097030,15670,15680,15690,15670,572
|
|
20231117,115500,6722127880,15680,15680,15690,15670,213
|
|
20231117,115400,6718787990,15680,15670,15690,15670,647
|
|
20231117,115300,6708640990,15670,15690,15690,15660,787
|
|
20231117,115200,6696304150,15680,15680,15680,15680,754
|
|
20231117,115100,6684481430,15690,15690,15690,15680,454
|
|
20231117,115000,6677359480,15690,15690,15690,15680,858
|
|
20231117,114900,6663897610,15690,15690,15690,15680,871
|
|
20231117,114800,6650231920,15680,15690,15690,15680,1098
|
|
20231117,114700,6633005670,15690,15680,15690,15680,912
|
|
20231117,114600,6618698360,15680,15680,15690,15680,839
|
|
20231117,114500,6605539060,15690,15680,15690,15680,1421
|
|
20231117,114400,6583246710,15680,15690,15690,15680,1690
|
|
20231117,114300,6556733100,15690,15680,15690,15680,681
|
|
20231117,114200,6546048750,15690,15690,15690,15680,684
|
|
20231117,114100,6535317830,15690,15660,15690,15660,11954
|
|
20231117,114000,6348027450,15650,15650,15660,15640,2497
|
|
20231117,113900,6308948720,15650,15640,15650,15630,990
|
|
20231117,113800,6293462670,15640,15640,15640,15630,870
|
|
20231117,113700,6279857380,15630,15620,15640,15620,1217
|
|
20231117,113600,6260835600,15610,15630,15630,15610,603
|
|
20231117,113500,6251412770,15620,15630,15630,15620,904
|
|
20231117,113400,6237288710,15630,15630,15630,15620,522
|
|
20231117,113300,6229129880,15630,15630,15630,15610,1078
|
|
20231117,113200,6212290270,15630,15630,15630,15620,499
|
|
20231117,113100,6204491010,15630,15630,15640,15630,1478
|
|
20231117,113000,6181386170,15630,15620,15630,15610,738
|
|
20231117,112900,6169852690,15630,15620,15630,15620,339
|
|
20231117,112800,6164556510,15620,15620,15620,15620,602
|
|
20231117,112700,6155153270,15620,15620,15630,15610,396
|
|
20231117,112600,6148966630,15620,15620,15620,15610,578
|
|
20231117,112500,6139938300,15630,15630,15630,15630,944
|
|
20231117,112400,6125183580,15620,15630,15630,15620,810
|
|
20231117,112300,6112530870,15620,15620,15630,15610,820
|
|
20231117,112200,6099717440,15610,15630,15640,15610,1144
|
|
20231117,112100,6081846490,15630,15630,15640,15620,797
|
|
20231117,112000,6069385650,15630,15640,15640,15620,654
|
|
20231117,111900,6059164130,15640,15620,15640,15620,1160
|
|
20231117,111800,6041034000,15630,15630,15630,15620,279
|
|
20231117,111700,6036673650,15630,15620,15630,15620,737
|
|
20231117,111600,6025159110,15620,15620,15630,15620,691
|
|
20231117,111500,6014362610,15630,15610,15630,15610,619
|
|
20231117,111400,6004695600,15620,15620,15620,15610,377
|
|
20231117,111300,5998807060,15620,15620,15620,15610,1584
|
|
20231117,111200,5974066310,15620,15600,15620,15600,860
|
|
20231117,111100,5960643870,15600,15600,15610,15590,1408
|
|
20231117,111000,5938678190,15610,15620,15620,15610,470
|
|
20231117,110900,5931338950,15610,15610,15620,15600,1172
|
|
20231117,110800,5913045580,15610,15610,15620,15610,485
|
|
20231117,110700,5905474630,15610,15620,15620,15610,611
|
|
20231117,110600,5895934850,15620,15620,15640,15610,1742
|
|
20231117,110500,5868729860,15620,15620,15620,15610,605
|
|
20231117,110400,5859279960,15610,15610,15620,15610,829
|
|
20231117,110300,5846336120,15620,15610,15620,15610,178
|
|
20231117,110200,5843555830,15610,15600,15610,15600,1035
|
|
20231117,110100,5827403850,15600,15610,15610,15600,122
|
|
20231117,110000,5825500550,15610,15600,15610,15600,692
|
|
20231117,105900,5814702450,15610,15620,15620,15610,331
|
|
20231117,105800,5809534670,15620,15620,15630,15610,2246
|
|
20231117,105700,5774455770,15630,15620,15640,15620,1240
|
|
20231117,105600,5755081560,15620,15610,15620,15610,2264
|
|
20231117,105500,5719738350,15610,15590,15610,15590,852
|
|
20231117,105400,5706440160,15590,15610,15610,15590,2139
|
|
20231117,105300,5673066630,15610,15610,15610,15600,677
|
|
20231117,105200,5662499110,15610,15610,15620,15600,1222
|
|
20231117,105100,5643427770,15610,15620,15630,15600,2012
|
|
20231117,105000,5612017390,15620,15620,15630,15610,2178
|
|
20231117,104900,5578011300,15630,15630,15650,15610,1967
|
|
20231117,104800,5547279660,15630,15660,15660,15620,3912
|
|
20231117,104700,5486083530,15660,15660,15660,15650,422
|
|
20231117,104600,5479476480,15660,15640,15660,15640,759
|
|
20231117,104500,5467598510,15650,15650,15660,15620,2674
|
|
20231117,104400,5425788510,15660,15680,15680,15650,947
|
|
20231117,104300,5410952190,15660,15680,15680,15660,580
|
|
20231117,104200,5401864130,15670,15680,15680,15670,694
|
|
20231117,104100,5390986500,15680,15670,15680,15670,3795
|
|
20231117,104000,5331517490,15680,15670,15680,15670,667
|
|
20231117,103900,5321061340,15670,15690,15690,15670,2131
|
|
20231117,103800,5287640880,15700,15680,15700,15680,1215
|
|
20231117,103700,5268580090,15680,15690,15690,15680,637
|
|
20231117,103600,5258588150,15690,15700,15700,15690,1210
|
|
20231117,103500,5239594660,15690,15690,15700,15690,297
|
|
20231117,103400,5234933240,15690,15680,15690,15680,4334
|
|
20231117,103300,5166942770,15670,15680,15680,15670,1063
|
|
20231117,103200,5150284240,15670,15680,15680,15660,1114
|
|
20231117,103100,5132825990,15680,15690,15700,15680,937
|
|
20231117,103000,5118122920,15690,15650,15690,15650,600
|
|
20231117,102900,5108718090,15670,15630,15670,15620,6114
|
|
20231117,102800,5013030730,15620,15620,15650,15620,1290
|
|
20231117,102700,4992862360,15620,15640,15660,15620,2896
|
|
20231117,102600,4947546000,15640,15660,15670,15610,8282
|
|
20231117,102500,4817957280,15680,15650,15700,15650,1420
|
|
20231117,102400,4795716450,15650,15700,15700,15650,4596
|
|
20231117,102300,4723684450,15690,15730,15730,15690,3764
|
|
20231117,102200,4664559810,15730,15730,15740,15730,3021
|
|
20231117,102100,4617037840,15730,15730,15740,15730,3460
|
|
20231117,102000,4562594970,15730,15740,15740,15720,1402
|
|
20231117,101900,4540540100,15730,15740,15740,15730,755
|
|
20231117,101800,4528660140,15730,15780,15780,15730,15385
|
|
20231117,101700,4286110480,15770,15750,15780,15740,8022
|
|
20231117,101600,4159655730,15750,15740,15750,15730,7149
|
|
20231117,101500,4047100910,15740,15730,15750,15720,10744
|
|
20231117,101400,3878019220,15740,15710,15740,15710,3837
|
|
20231117,101300,3817673330,15710,15710,15720,15700,2099
|
|
20231117,101200,3784695910,15710,15710,15710,15700,756
|
|
20231117,101100,3772822850,15710,15690,15710,15690,8101
|
|
20231117,101000,3645653230,15690,15670,15690,15660,4940
|
|
20231117,100900,3568196890,15680,15660,15680,15660,4540
|
|
20231117,100800,3497053370,15660,15650,15660,15640,881
|
|
20231117,100700,3483261240,15660,15640,15660,15640,1970
|
|
20231117,100600,3452420970,15640,15660,15670,15630,2245
|
|
20231117,100500,3417287740,15650,15650,15670,15650,5511
|
|
20231117,100400,3330957440,15650,15640,15650,15640,1035
|
|
20231117,100300,3314760610,15640,15640,15650,15640,3203
|
|
20231117,100200,3264642630,15640,15640,15650,15640,550
|
|
20231117,100100,3256040380,15640,15640,15650,15640,1228
|
|
20231117,100000,3236831880,15640,15630,15640,15630,818
|
|
20231117,095900,3224039270,15640,15610,15640,15610,2747
|
|
20231117,095800,3181103310,15630,15620,15630,15610,880
|
|
20231117,095700,3167357790,15620,15620,15620,15610,1002
|
|
20231117,095600,3151706790,15620,15610,15620,15610,639
|
|
20231117,095500,3141728790,15610,15630,15640,15600,2727
|
|
20231117,095400,3099124460,15630,15630,15640,15630,278
|
|
20231117,095300,3094779220,15630,15640,15640,15630,579
|
|
20231117,095200,3085725890,15640,15640,15640,15620,1614
|
|
20231117,095100,3060491450,15650,15590,15650,15580,11980
|
|
20231117,095000,2873325390,15590,15600,15600,15580,892
|
|
20231117,094900,2859416270,15590,15590,15600,15580,2570
|
|
20231117,094800,2819350080,15590,15600,15600,15590,2615
|
|
20231117,094700,2778579580,15600,15610,15610,15590,920
|
|
20231117,094600,2764221810,15620,15620,15620,15600,1479
|
|
20231117,094500,2741129460,15620,15610,15620,15600,1980
|
|
20231117,094400,2710210450,15610,15590,15610,15590,5177
|
|
20231117,094300,2629432940,15590,15590,15600,15590,1330
|
|
20231117,094200,2608696910,15590,15570,15590,15570,1178
|
|
20231117,094100,2590335540,15560,15560,15580,15550,2890
|
|
20231117,094000,2545368880,15580,15590,15600,15530,4953
|
|
20231117,093900,2468245790,15590,15540,15590,15540,1994
|
|
20231117,093800,2437209660,15530,15520,15530,15510,897
|
|
20231117,093700,2423286390,15520,15490,15520,15490,5698
|
|
20231117,093600,2334929150,15490,15510,15530,15490,3239
|
|
20231117,093500,2284724390,15510,15570,15570,15490,11701
|
|
20231117,093400,2103159610,15570,15570,15570,15550,254
|
|
20231117,093300,2099207760,15570,15550,15570,15540,2210
|
|
20231117,093200,2064842210,15550,15550,15550,15540,208
|
|
20231117,093100,2061608930,15550,15550,15550,15540,1365
|
|
20231117,093000,2040391000,15530,15540,15550,15510,3040
|
|
20231117,092900,1993203120,15540,15590,15590,15540,2798
|
|
20231117,092800,1949650750,15590,15620,15620,15590,9733
|
|
20231117,092700,1797770510,15620,15630,15630,15610,7580
|
|
20231117,092600,1679375440,15630,15650,15660,15630,2810
|
|
20231117,092500,1635415170,15650,15650,15660,15640,3227
|
|
20231117,092400,1584920030,15640,15620,15670,15620,6995
|
|
20231117,092300,1475467300,15630,15640,15640,15620,3154
|
|
20231117,092200,1426166720,15640,15630,15640,15620,3507
|
|
20231117,092100,1371330440,15630,15590,15630,15590,2374
|
|
20231117,092000,1334287710,15590,15560,15590,15550,4687
|
|
20231117,091900,1261338740,15570,15560,15570,15560,6428
|
|
20231117,091800,1161266870,15560,15590,15590,15550,3711
|
|
20231117,091700,1103474570,15580,15530,15600,15530,5432
|
|
20231117,091600,1018915740,15530,15520,15530,15510,1491
|
|
20231117,091500,995769690,15510,15490,15520,15490,5398
|
|
20231117,091400,912100350,15490,15480,15490,15480,7167
|
|
20231117,091300,801094070,15480,15480,15490,15470,4273
|
|
20231117,091200,734943160,15490,15480,15500,15480,2732
|
|
20231117,091100,692611780,15480,15360,15490,15360,5118
|
|
20231117,091000,613503680,15360,15380,15380,15340,1609
|
|
20231117,090900,588796130,15380,15380,15410,15380,1501
|
|
20231117,090800,565694250,15380,15390,15400,15380,3130
|
|
20231117,090700,517539760,15390,15410,15410,15380,1950
|
|
20231117,090600,487519310,15420,15490,15490,15400,2810
|
|
20231117,090500,444118650,15490,15420,15490,15420,3487
|
|
20231117,090400,390289470,15410,15420,15430,15340,8615
|
|
20231117,090300,257821800,15410,15460,15460,15390,5635
|
|
20231117,090200,170882390,15460,15450,15500,15450,2262
|
|
20231117,090100,135889770,15460,15480,15580,15440,5007
|
|
20231117,090000,58511020,15490,15440,15550,15440,3778
|