629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,192600,12155904490,5240,5240,5240,5240,15854
|
|
20231108,192500,12155904490,5240,5240,5240,5240,0
|
|
20231108,192400,12155904490,5240,5240,5240,5240,0
|
|
20231108,192300,12155904490,5240,5240,5240,5240,0
|
|
20231108,192200,12155904490,5240,5240,5240,5240,0
|
|
20231108,192100,12155904490,5240,5240,5240,5240,0
|
|
20231108,192000,12155904490,5240,5240,5240,5240,0
|
|
20231108,191900,12155904490,5240,5240,5240,5240,0
|
|
20231108,191800,12155904490,5240,5240,5240,5240,0
|
|
20231108,191700,12155904490,5240,5240,5240,5240,0
|
|
20231108,191600,12155904490,5240,5240,5240,5240,0
|
|
20231108,191500,12155904490,5240,5240,5240,5240,0
|
|
20231108,191400,12155904490,5240,5240,5240,5240,0
|
|
20231108,191300,12155904490,5240,5240,5240,5240,0
|
|
20231108,191200,12155904490,5240,5240,5240,5240,0
|
|
20231108,191100,12155904490,5240,5240,5240,5240,0
|
|
20231108,191000,12155904490,5240,5240,5240,5240,0
|
|
20231108,190900,12155904490,5240,5240,5240,5240,0
|
|
20231108,190800,12155904490,5240,5240,5240,5240,0
|
|
20231108,190700,12155904490,5240,5240,5240,5240,0
|
|
20231108,190600,12155904490,5240,5240,5240,5240,0
|
|
20231108,190500,12155904490,5240,5240,5240,5240,0
|
|
20231108,190400,12155904490,5240,5240,5240,5240,0
|
|
20231108,190300,12155904490,5240,5240,5240,5240,0
|
|
20231108,190200,12155904490,5240,5240,5240,5240,0
|
|
20231108,190100,12155904490,5240,5240,5240,5240,0
|
|
20231108,190000,12155904490,5240,5240,5240,5240,0
|
|
20231108,185900,12155904490,5240,5240,5240,5240,0
|
|
20231108,185800,12155904490,5240,5240,5240,5240,0
|
|
20231108,185700,12155904490,5240,5240,5240,5240,0
|
|
20231108,185600,12155904490,5240,5240,5240,5240,15854
|
|
20231108,185500,12155904490,5240,5240,5240,5240,0
|
|
20231108,185400,12155904490,5240,5240,5240,5240,0
|
|
20231108,185300,12155904490,5240,5240,5240,5240,0
|
|
20231108,185200,12155904490,5240,5240,5240,5240,0
|
|
20231108,185100,12155904490,5240,5240,5240,5240,0
|
|
20231108,185000,12155904490,5240,5240,5240,5240,0
|
|
20231108,184900,12155904490,5240,5240,5240,5240,0
|
|
20231108,184800,12155904490,5240,5240,5240,5240,0
|
|
20231108,184700,12155904490,5240,5240,5240,5240,0
|
|
20231108,184600,12155904490,5240,5240,5240,5240,0
|
|
20231108,184500,12155904490,5240,5240,5240,5240,0
|
|
20231108,184400,12155904490,5240,5240,5240,5240,0
|
|
20231108,184300,12155904490,5240,5240,5240,5240,0
|
|
20231108,184200,12155904490,5240,5240,5240,5240,0
|
|
20231108,184100,12155904490,5240,5240,5240,5240,0
|
|
20231108,184000,12155904490,5240,5240,5240,5240,0
|
|
20231108,183900,12155904490,5240,5240,5240,5240,0
|
|
20231108,183800,12155904490,5240,5240,5240,5240,0
|
|
20231108,183700,12155904490,5240,5240,5240,5240,0
|
|
20231108,183600,12155904490,5240,5240,5240,5240,0
|
|
20231108,183500,12155904490,5240,5240,5240,5240,0
|
|
20231108,183400,12155904490,5240,5240,5240,5240,0
|
|
20231108,183300,12155904490,5240,5240,5240,5240,0
|
|
20231108,183200,12155904490,5240,5240,5240,5240,0
|
|
20231108,183100,12155904490,5240,5240,5240,5240,0
|
|
20231108,183000,12155904490,5240,5240,5240,5240,0
|
|
20231108,182900,12155904490,5240,5240,5240,5240,0
|
|
20231108,182800,12155904490,5240,5240,5240,5240,0
|
|
20231108,182700,12155904490,5240,5240,5240,5240,0
|
|
20231108,182600,12155904490,5240,5240,5240,5240,15854
|
|
20231108,182500,12155904490,5240,5240,5240,5240,0
|
|
20231108,182400,12155904490,5240,5240,5240,5240,0
|
|
20231108,182300,12155904490,5240,5240,5240,5240,0
|
|
20231108,182200,12155904490,5240,5240,5240,5240,0
|
|
20231108,182100,12155904490,5240,5240,5240,5240,0
|
|
20231108,182000,12155904490,5240,5240,5240,5240,0
|
|
20231108,181900,12155904490,5240,5240,5240,5240,0
|
|
20231108,181800,12155904490,5240,5240,5240,5240,0
|
|
20231108,181700,12155904490,5240,5240,5240,5240,0
|
|
20231108,181600,12155904490,5240,5240,5240,5240,0
|
|
20231108,181500,12155904490,5240,5240,5240,5240,0
|
|
20231108,181400,12155904490,5240,5240,5240,5240,0
|
|
20231108,181300,12155904490,5240,5240,5240,5240,0
|
|
20231108,181200,12155904490,5240,5240,5240,5240,0
|
|
20231108,181100,12155904490,5240,5240,5240,5240,0
|
|
20231108,181000,12155904490,5240,5240,5240,5240,0
|
|
20231108,180900,12155904490,5240,5240,5240,5240,0
|
|
20231108,180800,12155904490,5240,5240,5240,5240,0
|
|
20231108,180700,12155904490,5240,5240,5240,5240,0
|
|
20231108,180600,12155904490,5240,5240,5240,5240,0
|
|
20231108,180500,12155904490,5240,5240,5240,5240,0
|
|
20231108,180400,12155904490,5240,5240,5240,5240,0
|
|
20231108,180300,12155904490,5240,5240,5240,5240,0
|
|
20231108,180200,12155904490,5240,5240,5240,5240,0
|
|
20231108,180100,12155904490,5240,5240,5240,5240,0
|
|
20231108,180000,12155904490,5240,5240,5240,5240,0
|
|
20231108,175900,12155904490,5240,5240,5240,5240,0
|
|
20231108,175800,12155904490,5240,5240,5240,5240,0
|
|
20231108,175700,12155904490,5240,5240,5240,5240,0
|
|
20231108,175600,12155904490,5240,5240,5240,5240,15854
|
|
20231108,175500,12155904490,5240,5240,5240,5240,0
|
|
20231108,175400,12155904490,5240,5240,5240,5240,0
|
|
20231108,175300,12155904490,5240,5240,5240,5240,0
|
|
20231108,175200,12155904490,5240,5240,5240,5240,0
|
|
20231108,175100,12155904490,5240,5240,5240,5240,0
|
|
20231108,175000,12155904490,5240,5240,5240,5240,0
|
|
20231108,174900,12155904490,5240,5240,5240,5240,0
|
|
20231108,174800,12155904490,5240,5240,5240,5240,0
|
|
20231108,174700,12155904490,5240,5240,5240,5240,0
|
|
20231108,174600,12155904490,5240,5240,5240,5240,0
|
|
20231108,174500,12155904490,5240,5240,5240,5240,0
|
|
20231108,174400,12155904490,5240,5240,5240,5240,0
|
|
20231108,174300,12155904490,5240,5240,5240,5240,0
|
|
20231108,174200,12155904490,5240,5240,5240,5240,0
|
|
20231108,174100,12155904490,5240,5240,5240,5240,0
|
|
20231108,174000,12155904490,5240,5240,5240,5240,0
|
|
20231108,173900,12155904490,5240,5240,5240,5240,0
|
|
20231108,173800,12155904490,5240,5240,5240,5240,0
|
|
20231108,173700,12155904490,5240,5240,5240,5240,0
|
|
20231108,173600,12155904490,5240,5240,5240,5240,0
|
|
20231108,173500,12155904490,5240,5240,5240,5240,0
|
|
20231108,173400,12155904490,5240,5240,5240,5240,0
|
|
20231108,173300,12155904490,5240,5240,5240,5240,0
|
|
20231108,173200,12155904490,5240,5240,5240,5240,0
|
|
20231108,173100,12155904490,5240,5240,5240,5240,0
|
|
20231108,173000,12155904490,5240,5240,5240,5240,0
|
|
20231108,172900,12155904490,5240,5240,5240,5240,0
|
|
20231108,172800,12155904490,5240,5240,5240,5240,0
|
|
20231108,172700,12155904490,5240,5240,5240,5240,0
|
|
20231108,172600,12155904490,5240,5240,5240,5240,15854
|
|
20231108,172500,12155904490,5240,5240,5240,5240,0
|
|
20231108,172400,12155904490,5240,5240,5240,5240,0
|
|
20231108,172300,12155904490,5240,5240,5240,5240,0
|
|
20231108,172200,12155904490,5240,5240,5240,5240,0
|
|
20231108,172100,12155904490,5240,5240,5240,5240,0
|
|
20231108,172000,12155904490,5240,5240,5240,5240,0
|
|
20231108,171900,12155904490,5240,5240,5240,5240,0
|
|
20231108,171800,12155904490,5240,5240,5240,5240,0
|
|
20231108,171700,12155904490,5240,5240,5240,5240,0
|
|
20231108,171600,12155904490,5240,5240,5240,5240,0
|
|
20231108,171500,12155904490,5240,5240,5240,5240,0
|
|
20231108,171400,12155904490,5240,5240,5240,5240,0
|
|
20231108,171300,12155904490,5240,5240,5240,5240,0
|
|
20231108,171200,12155904490,5240,5240,5240,5240,0
|
|
20231108,171100,12155904490,5240,5240,5240,5240,0
|
|
20231108,171000,12155904490,5240,5240,5240,5240,0
|
|
20231108,170900,12155904490,5240,5240,5240,5240,0
|
|
20231108,170800,12155904490,5240,5240,5240,5240,0
|
|
20231108,170700,12155904490,5240,5240,5240,5240,0
|
|
20231108,170600,12155904490,5240,5240,5240,5240,0
|
|
20231108,170500,12155904490,5240,5240,5240,5240,0
|
|
20231108,170400,12155904490,5240,5240,5240,5240,0
|
|
20231108,170300,12155904490,5240,5240,5240,5240,0
|
|
20231108,170200,12155904490,5240,5240,5240,5240,0
|
|
20231108,170100,12155904490,5240,5240,5240,5240,0
|
|
20231108,170000,12155904490,5240,5240,5240,5240,0
|
|
20231108,165900,12155904490,5240,5240,5240,5240,0
|
|
20231108,165800,12155904490,5240,5240,5240,5240,0
|
|
20231108,165700,12155904490,5240,5240,5240,5240,0
|
|
20231108,165600,12155904490,5240,5240,5240,5240,15854
|
|
20231108,165500,12155904490,5240,5240,5240,5240,0
|
|
20231108,165400,12155904490,5240,5240,5240,5240,0
|
|
20231108,165300,12155904490,5240,5240,5240,5240,0
|
|
20231108,165200,12155904490,5240,5240,5240,5240,0
|
|
20231108,165100,12155904490,5240,5240,5240,5240,0
|
|
20231108,165000,12155904490,5240,5240,5240,5240,0
|
|
20231108,164900,12155904490,5240,5240,5240,5240,0
|
|
20231108,164800,12155904490,5240,5240,5240,5240,0
|
|
20231108,164700,12155904490,5240,5240,5240,5240,0
|
|
20231108,164600,12155904490,5240,5240,5240,5240,0
|
|
20231108,164500,12155904490,5240,5240,5240,5240,0
|
|
20231108,164400,12155904490,5240,5240,5240,5240,0
|
|
20231108,164300,12155904490,5240,5240,5240,5240,0
|
|
20231108,164200,12155904490,5240,5240,5240,5240,0
|
|
20231108,164100,12155904490,5240,5240,5240,5240,0
|
|
20231108,164000,12155904490,5240,5240,5240,5240,0
|
|
20231108,163900,12155904490,5240,5240,5240,5240,0
|
|
20231108,163800,12155904490,5240,5240,5240,5240,0
|
|
20231108,163700,12155904490,5240,5240,5240,5240,0
|
|
20231108,163600,12155904490,5240,5240,5240,5240,0
|
|
20231108,163500,12155904490,5240,5240,5240,5240,0
|
|
20231108,163400,12155904490,5240,5240,5240,5240,0
|
|
20231108,163300,12155904490,5240,5240,5240,5240,0
|
|
20231108,163200,12155904490,5240,5240,5240,5240,0
|
|
20231108,163100,12155904490,5240,5240,5240,5240,0
|
|
20231108,163000,12155904490,5240,5240,5240,5240,0
|
|
20231108,162900,12155904490,5240,5240,5240,5240,0
|
|
20231108,162800,12155904490,5240,5240,5240,5240,0
|
|
20231108,162700,12155904490,5240,5240,5240,5240,0
|
|
20231108,162600,12155904490,5240,5240,5240,5240,15854
|
|
20231108,162500,12155904490,5240,5240,5240,5240,0
|
|
20231108,162400,12155904490,5240,5240,5240,5240,0
|
|
20231108,162300,12155904490,5240,5240,5240,5240,0
|
|
20231108,162200,12155904490,5240,5240,5240,5240,0
|
|
20231108,162100,12155904490,5240,5240,5240,5240,0
|
|
20231108,162000,12155904490,5240,5240,5240,5240,0
|
|
20231108,161900,12155904490,5240,5240,5240,5240,0
|
|
20231108,161800,12155904490,5240,5240,5240,5240,0
|
|
20231108,161700,12155904490,5240,5240,5240,5240,0
|
|
20231108,161600,12155904490,5240,5240,5240,5240,0
|
|
20231108,161500,12155904490,5240,5240,5240,5240,0
|
|
20231108,161400,12155904490,5240,5240,5240,5240,0
|
|
20231108,161300,12155904490,5240,5240,5240,5240,0
|
|
20231108,161200,12155904490,5240,5240,5240,5240,0
|
|
20231108,161100,12155904490,5240,5240,5240,5240,0
|
|
20231108,161000,12155904490,5240,5240,5240,5240,0
|
|
20231108,160900,12155904490,5240,5240,5240,5240,0
|
|
20231108,160800,12155904490,5240,5240,5240,5240,0
|
|
20231108,160700,12155904490,5240,5240,5240,5240,0
|
|
20231108,160600,12155904490,5240,5240,5240,5240,0
|
|
20231108,160500,12155904490,5240,5240,5240,5240,0
|
|
20231108,160400,12155904490,5240,5240,5240,5240,0
|
|
20231108,160300,12155904490,5240,5240,5240,5240,0
|
|
20231108,160200,12155904490,5240,5240,5240,5240,0
|
|
20231108,160100,12155904490,5240,5240,5240,5240,0
|
|
20231108,160000,12155904490,5240,5240,5240,5240,0
|
|
20231108,155900,12155904490,5240,5240,5240,5240,0
|
|
20231108,155800,12155904490,5240,5240,5240,5240,0
|
|
20231108,155700,12155904490,5240,5240,5240,5240,0
|
|
20231108,155600,12155904490,5240,5240,5240,5240,15854
|
|
20231108,155500,12155904490,5240,5240,5240,5240,0
|
|
20231108,155400,12155904490,5240,5240,5240,5240,0
|
|
20231108,155300,12155904490,5240,5240,5240,5240,0
|
|
20231108,155200,12155904490,5240,5240,5240,5240,0
|
|
20231108,155100,12155904490,5240,5240,5240,5240,0
|
|
20231108,155000,12155904490,5240,5240,5240,5240,0
|
|
20231108,154900,12155904490,5240,5240,5240,5240,0
|
|
20231108,154800,12155904490,5240,5240,5240,5240,0
|
|
20231108,154700,12155904490,5240,5240,5240,5240,0
|
|
20231108,154600,12155904490,5240,5240,5240,5240,0
|
|
20231108,154500,12155904490,5240,5240,5240,5240,0
|
|
20231108,154400,12155904490,5240,5240,5240,5240,0
|
|
20231108,154300,12155904490,5240,5240,5240,5240,0
|
|
20231108,154200,12155904490,5240,5240,5240,5240,0
|
|
20231108,154100,12155904490,5240,5240,5240,5240,0
|
|
20231108,154000,12155904490,5240,5240,5240,5240,0
|
|
20231108,153900,12155904490,5240,5240,5240,5240,0
|
|
20231108,153800,12155904490,5240,5240,5240,5240,0
|
|
20231108,153700,12155904490,5240,5240,5240,5240,0
|
|
20231108,153600,12155904490,5240,5240,5240,5240,0
|
|
20231108,153500,12155904490,5240,5240,5240,5240,0
|
|
20231108,153400,12155904490,5240,5240,5240,5240,0
|
|
20231108,153300,12155904490,5240,5240,5240,5240,0
|
|
20231108,153200,12155904490,5240,5240,5240,5240,0
|
|
20231108,153100,12155904490,5240,5240,5240,5240,0
|
|
20231108,153000,12155904490,5240,5240,5240,5240,15854
|
|
20231108,152900,12072829530,5260,5260,5260,5260,0
|
|
20231108,152800,12072829530,5260,5260,5260,5260,0
|
|
20231108,152700,12072829530,5260,5260,5260,5260,0
|
|
20231108,152600,12072829530,5260,5260,5260,5260,0
|
|
20231108,152500,12072829530,5260,5260,5260,5260,0
|
|
20231108,152400,12072829530,5260,5260,5260,5260,0
|
|
20231108,152300,12072829530,5260,5260,5260,5260,0
|
|
20231108,152200,12072829530,5260,5260,5260,5260,0
|
|
20231108,152100,12072829530,5260,5260,5260,5260,0
|
|
20231108,152000,12072829530,5260,5260,5260,5260,0
|
|
20231108,151900,12072829530,5260,5260,5260,5250,2341
|
|
20231108,151800,12060538450,5260,5250,5260,5250,259
|
|
20231108,151700,12059177010,5260,5250,5260,5250,1863
|
|
20231108,151600,12049396140,5260,5260,5260,5250,860
|
|
20231108,151500,12044872610,5260,5250,5260,5250,2641
|
|
20231108,151400,12031005350,5260,5270,5270,5260,1795
|
|
20231108,151300,12021563060,5270,5280,5280,5270,112
|
|
20231108,151200,12020972700,5280,5270,5280,5260,148
|
|
20231108,151100,12020191680,5280,5270,5280,5270,201
|
|
20231108,151000,12019132200,5270,5280,5280,5260,386
|
|
20231108,150900,12017099710,5280,5270,5280,5270,1570
|
|
20231108,150800,12008825310,5250,5260,5270,5250,887
|
|
20231108,150700,12004161960,5270,5260,5270,5260,152
|
|
20231108,150600,12003362230,5260,5270,5270,5250,253
|
|
20231108,150500,12002031270,5250,5270,5270,5250,218
|
|
20231108,150400,12000883070,5270,5250,5270,5250,2109
|
|
20231108,150300,11989789470,5250,5260,5260,5250,453
|
|
20231108,150200,11987408860,5270,5270,5270,5260,1053
|
|
20231108,150100,11981869870,5270,5260,5270,5260,467
|
|
20231108,150000,11979413340,5270,5270,5270,5260,339
|
|
20231108,145900,11977627450,5270,5260,5280,5260,73
|
|
20231108,145800,11977243090,5280,5260,5290,5260,8777
|
|
20231108,145700,11930918460,5260,5260,5260,5260,84
|
|
20231108,145600,11930476620,5270,5270,5270,5270,0
|
|
20231108,145500,11930476620,5270,5270,5280,5240,1365
|
|
20231108,145400,11923282910,5240,5270,5270,5240,1084
|
|
20231108,145300,11917572450,5270,5270,5270,5270,90
|
|
20231108,145200,11917098150,5260,5240,5260,5240,2975
|
|
20231108,145100,11901465040,5240,5240,5250,5240,793
|
|
20231108,145000,11897309700,5250,5230,5250,5230,532
|
|
20231108,144900,11894527280,5250,5250,5250,5230,10
|
|
20231108,144800,11894474920,5230,5230,5250,5230,115
|
|
20231108,144700,11893873400,5230,5240,5250,5230,3580
|
|
20231108,144600,11875116140,5240,5250,5260,5240,2771
|
|
20231108,144500,11860561120,5240,5250,5250,5240,848
|
|
20231108,144400,11856109130,5260,5250,5260,5250,1067
|
|
20231108,144300,11850502340,5250,5250,5250,5250,3374
|
|
20231108,144200,11832788840,5260,5260,5260,5250,204
|
|
20231108,144100,11831717800,5250,5260,5260,5250,1936
|
|
20231108,144000,11821542760,5270,5270,5270,5270,150
|
|
20231108,143900,11820752260,5270,5270,5270,5250,877
|
|
20231108,143800,11816146930,5250,5260,5270,5250,866
|
|
20231108,143700,11811600340,5270,5260,5270,5260,15
|
|
20231108,143600,11811521380,5260,5260,5270,5260,1578
|
|
20231108,143500,11803221080,5270,5270,5270,5260,522
|
|
20231108,143400,11800475140,5280,5270,5280,5260,164
|
|
20231108,143300,11799611600,5270,5270,5270,5270,1460
|
|
20231108,143200,11791917400,5270,5270,5270,5270,691
|
|
20231108,143100,11788275830,5290,5280,5290,5280,23
|
|
20231108,143000,11788154340,5280,5280,5280,5280,393
|
|
20231108,142900,11786079300,5290,5280,5290,5280,327
|
|
20231108,142800,11784352730,5280,5280,5280,5280,2000
|
|
20231108,142700,11773792730,5280,5290,5290,5280,1076
|
|
20231108,142600,11768111440,5270,5280,5290,5270,1805
|
|
20231108,142500,11758581480,5270,5260,5280,5260,1491
|
|
20231108,142400,11750726800,5260,5260,5260,5260,90
|
|
20231108,142300,11750253400,5270,5270,5270,5270,800
|
|
20231108,142200,11746037400,5280,5250,5280,5250,631
|
|
20231108,142100,11742718220,5250,5250,5250,5250,0
|
|
20231108,142000,11742718220,5250,5250,5250,5250,160
|
|
20231108,141900,11741878220,5240,5270,5270,5240,10138
|
|
20231108,141800,11688627910,5270,5270,5270,5270,79
|
|
20231108,141700,11688211580,5270,5280,5280,5270,106
|
|
20231108,141600,11687652830,5280,5280,5280,5280,1
|
|
20231108,141500,11687647550,5280,5270,5280,5270,4
|
|
20231108,141400,11687626440,5270,5280,5280,5270,1328
|
|
20231108,141300,11680617280,5270,5270,5270,5270,486
|
|
20231108,141200,11678056060,5280,5280,5280,5280,788
|
|
20231108,141100,11673895420,5280,5290,5290,5280,1418
|
|
20231108,141000,11666408370,5290,5290,5290,5290,100
|
|
20231108,140900,11665879370,5290,5290,5290,5290,238
|
|
20231108,140800,11664620350,5290,5300,5300,5290,2521
|
|
20231108,140700,11651274210,5300,5300,5300,5290,119
|
|
20231108,140600,11650643930,5300,5300,5310,5290,1663
|
|
20231108,140500,11641825470,5310,5300,5310,5300,1203
|
|
20231108,140400,11635437990,5300,5280,5300,5280,5894
|
|
20231108,140300,11604259090,5290,5290,5290,5280,438
|
|
20231108,140200,11601945070,5280,5280,5280,5280,1000
|
|
20231108,140100,11596665070,5270,5270,5280,5270,2921
|
|
20231108,140000,11581261400,5290,5280,5290,5270,1622
|
|
20231108,135900,11572702010,5280,5280,5280,5280,70
|
|
20231108,135800,11572332410,5280,5290,5290,5280,2608
|
|
20231108,135700,11558552130,5290,5290,5300,5280,1445
|
|
20231108,135600,11550910400,5290,5290,5290,5290,920
|
|
20231108,135500,11546043600,5270,5270,5270,5270,20
|
|
20231108,135400,11545938200,5280,5290,5290,5280,420
|
|
20231108,135300,11543719500,5290,5290,5290,5290,41
|
|
20231108,135200,11543502610,5290,5290,5290,5280,1985
|
|
20231108,135100,11533011560,5290,5280,5300,5280,2479
|
|
20231108,135000,11519897970,5280,5280,5280,5270,873
|
|
20231108,134900,11515296350,5280,5280,5280,5280,881
|
|
20231108,134800,11510644670,5280,5260,5280,5260,3285
|
|
20231108,134700,11493309240,5260,5260,5260,5260,1250
|
|
20231108,134600,11486734240,5260,5270,5270,5260,267
|
|
20231108,134500,11485329810,5260,5270,5270,5260,523
|
|
20231108,134400,11482578770,5260,5270,5270,5260,109
|
|
20231108,134300,11482005340,5270,5270,5280,5260,1360
|
|
20231108,134200,11474849970,5280,5280,5280,5270,1003
|
|
20231108,134100,11469564130,5280,5270,5280,5260,1407
|
|
20231108,134000,11462139220,5280,5250,5280,5250,451
|
|
20231108,133900,11459762850,5250,5260,5260,5250,1172
|
|
20231108,133800,11453598420,5270,5260,5270,5260,460
|
|
20231108,133700,11451178810,5250,5240,5250,5240,163
|
|
20231108,133600,11450324090,5240,5240,5240,5240,10
|
|
20231108,133500,11450271690,5240,5240,5240,5240,200
|
|
20231108,133400,11449223690,5240,5250,5250,5240,2213
|
|
20231108,133300,11437617570,5250,5240,5250,5230,1738
|
|
20231108,133200,11428510760,5240,5240,5240,5240,250
|
|
20231108,133100,11427200760,5240,5250,5250,5240,898
|
|
20231108,133000,11422495230,5240,5240,5240,5240,101
|
|
20231108,132900,11421965990,5240,5250,5250,5240,181
|
|
20231108,132800,11421017540,5250,5250,5250,5250,21
|
|
20231108,132700,11420907290,5250,5250,5250,5250,243
|
|
20231108,132600,11419631540,5270,5270,5270,5270,1095
|
|
20231108,132500,11413860890,5250,5250,5250,5250,115
|
|
20231108,132400,11413257140,5270,5260,5270,5250,115
|
|
20231108,132300,11412653170,5260,5260,5260,5260,48
|
|
20231108,132200,11412400690,5260,5240,5260,5240,1005
|
|
20231108,132100,11407134470,5260,5250,5260,5240,981
|
|
20231108,132000,11401993940,5260,5250,5260,5240,1801
|
|
20231108,131900,11392536950,5250,5250,5250,5250,1003
|
|
20231108,131800,11387271200,5260,5250,5260,5240,689
|
|
20231108,131700,11383660390,5250,5260,5260,5250,662
|
|
20231108,131600,11380184840,5250,5250,5250,5250,13
|
|
20231108,131500,11380116590,5250,5260,5260,5250,31
|
|
20231108,131400,11379953830,5260,5260,5260,5260,2
|
|
20231108,131300,11379943310,5260,5260,5260,5260,2
|
|
20231108,131200,11379932790,5240,5240,5240,5240,0
|
|
20231108,131100,11379932790,5240,5250,5250,5240,1629
|
|
20231108,131000,11371394480,5260,5260,5260,5260,0
|
|
20231108,130900,11371394480,5260,5260,5260,5260,100
|
|
20231108,130800,11370868480,5240,5250,5250,5240,190
|
|
20231108,130700,11369871140,5260,5250,5260,5250,660
|
|
20231108,130600,11366405640,5260,5260,5260,5260,190
|
|
20231108,130500,11365406240,5260,5270,5270,5260,682
|
|
20231108,130400,11361818910,5270,5270,5270,5270,3
|
|
20231108,130300,11361803100,5260,5260,5260,5260,98
|
|
20231108,130200,11361287620,5260,5260,5260,5250,392
|
|
20231108,130100,11359225710,5260,5260,5260,5260,0
|
|
20231108,130000,11359225710,5260,5260,5260,5260,0
|
|
20231108,125900,11359225710,5260,5260,5260,5260,0
|
|
20231108,125800,11359225710,5260,5260,5260,5260,0
|
|
20231108,125700,11359225710,5260,5260,5260,5260,326
|
|
20231108,125600,11357510950,5260,5270,5270,5260,28
|
|
20231108,125500,11357363410,5260,5260,5260,5260,295
|
|
20231108,125400,11355811710,5260,5260,5260,5260,6
|
|
20231108,125300,11355780150,5270,5270,5270,5270,0
|
|
20231108,125200,11355780150,5270,5270,5270,5270,80
|
|
20231108,125100,11355358550,5260,5290,5290,5260,217
|
|
20231108,125000,11354216270,5290,5280,5290,5270,2403
|
|
20231108,124900,11341518690,5270,5250,5270,5240,2657
|
|
20231108,124800,11327539330,5270,5260,5270,5260,2854
|
|
20231108,124700,11312514780,5260,5240,5260,5240,501
|
|
20231108,124600,11309884450,5250,5240,5250,5240,951
|
|
20231108,124500,11304892470,5240,5240,5240,5230,612
|
|
20231108,124400,11301691410,5240,5230,5240,5230,1902
|
|
20231108,124300,11291741090,5230,5220,5230,5220,250
|
|
20231108,124200,11290435590,5220,5220,5220,5220,1206
|
|
20231108,124100,11284140270,5230,5230,5230,5230,51
|
|
20231108,124000,11283873540,5230,5230,5230,5230,134
|
|
20231108,123900,11283172720,5230,5230,5230,5230,507
|
|
20231108,123800,11280521110,5230,5220,5230,5220,1102
|
|
20231108,123700,11274757660,5220,5220,5230,5210,4324
|
|
20231108,123600,11252188800,5220,5230,5230,5220,5259
|
|
20231108,123500,11224734820,5230,5230,5230,5230,222
|
|
20231108,123400,11223573760,5240,5220,5240,5220,612
|
|
20231108,123300,11220375300,5230,5230,5230,5230,129
|
|
20231108,123200,11219700630,5230,5230,5230,5230,307
|
|
20231108,123100,11218095020,5230,5230,5230,5230,251
|
|
20231108,123000,11216782290,5230,5230,5230,5230,116
|
|
20231108,122900,11216175610,5230,5230,5230,5230,1944
|
|
20231108,122800,11206008490,5230,5230,5240,5230,1048
|
|
20231108,122700,11200527150,5230,5230,5230,5230,865
|
|
20231108,122600,11196003200,5230,5230,5230,5230,400
|
|
20231108,122500,11193911200,5240,5240,5240,5240,359
|
|
20231108,122400,11192030040,5230,5230,5240,5230,960
|
|
20231108,122300,11187008730,5240,5240,5240,5230,2725
|
|
20231108,122200,11172738310,5240,5240,5240,5240,704
|
|
20231108,122100,11169049350,5250,5250,5250,5250,388
|
|
20231108,122000,11167012350,5240,5250,5250,5240,147
|
|
20231108,121900,11166240730,5250,5260,5260,5250,145
|
|
20231108,121800,11165479060,5240,5250,5250,5240,960
|
|
20231108,121700,11160440060,5260,5260,5260,5250,4704
|
|
20231108,121600,11135742650,5260,5260,5260,5260,201
|
|
20231108,121500,11134685390,5250,5270,5270,5250,247
|
|
20231108,121400,11133388030,5250,5260,5260,5250,1426
|
|
20231108,121300,11125887370,5260,5260,5260,5250,566
|
|
20231108,121200,11122914870,5250,5260,5260,5250,1142
|
|
20231108,121100,11116919270,5260,5270,5270,5260,580
|
|
20231108,121000,11113864170,5270,5250,5270,5250,290
|
|
20231108,120900,11112339170,5250,5240,5250,5240,1851
|
|
20231108,120800,11102622530,5250,5230,5250,5230,35
|
|
20231108,120700,11102439060,5250,5250,5250,5240,1292
|
|
20231108,120600,11095662790,5250,5250,5250,5230,226
|
|
20231108,120500,11094480750,5240,5240,5240,5230,287
|
|
20231108,120400,11092976880,5240,5230,5240,5230,1239
|
|
20231108,120300,11086492910,5230,5240,5240,5230,1421
|
|
20231108,120200,11079048740,5240,5230,5240,5220,1263
|
|
20231108,120100,11072446960,5230,5240,5240,5230,787
|
|
20231108,120000,11068330890,5240,5240,5240,5230,1829
|
|
20231108,115900,11058755320,5230,5230,5240,5230,2969
|
|
20231108,115800,11043216970,5240,5240,5240,5240,567
|
|
20231108,115700,11040245890,5250,5220,5250,5210,2492
|
|
20231108,115600,11027240990,5270,5270,5270,5220,15830
|
|
20231108,115500,10944405480,5270,5250,5270,5250,305
|
|
20231108,115400,10942800990,5250,5250,5250,5240,2144
|
|
20231108,115300,10931545020,5250,5250,5260,5250,910
|
|
20231108,115200,10926767420,5250,5260,5260,5250,87
|
|
20231108,115100,10926310650,5260,5260,5260,5260,301
|
|
20231108,115000,10924727390,5260,5260,5260,5260,139
|
|
20231108,114900,10923996250,5260,5270,5270,5260,57
|
|
20231108,114800,10923696410,5270,5270,5270,5270,0
|
|
20231108,114700,10923696410,5270,5260,5270,5260,201
|
|
20231108,114600,10922639140,5250,5260,5260,5250,1347
|
|
20231108,114500,10915554740,5260,5250,5260,5250,696
|
|
20231108,114400,10911900720,5250,5240,5260,5240,5062
|
|
20231108,114300,10885350860,5250,5260,5260,5250,7182
|
|
20231108,114200,10847629820,5260,5260,5270,5260,3549
|
|
20231108,114100,10828961580,5260,5270,5270,5260,635
|
|
20231108,114000,10825620590,5270,5270,5270,5270,1006
|
|
20231108,113900,10820318970,5270,5280,5280,5270,1235
|
|
20231108,113800,10813806680,5270,5260,5270,5260,563
|
|
20231108,113700,10810840300,5260,5270,5270,5260,4588
|
|
20231108,113600,10786693860,5280,5270,5280,5270,113
|
|
20231108,113500,10786097740,5280,5280,5280,5280,57
|
|
20231108,113400,10785796780,5280,5270,5280,5270,417
|
|
20231108,113300,10783598120,5280,5280,5280,5280,89
|
|
20231108,113200,10783128200,5280,5280,5280,5280,3
|
|
20231108,113100,10783112360,5280,5280,5280,5270,2402
|
|
20231108,113000,10770442800,5290,5280,5290,5280,452
|
|
20231108,112900,10768055840,5290,5280,5290,5280,150
|
|
20231108,112800,10767262840,5280,5270,5280,5270,855
|
|
20231108,112700,10762748990,5280,5280,5280,5270,2394
|
|
20231108,112600,10750132330,5270,5280,5280,5270,1768
|
|
20231108,112500,10740799290,5270,5280,5280,5270,2495
|
|
20231108,112400,10727639200,5270,5280,5280,5270,4709
|
|
20231108,112300,10702806690,5280,5290,5300,5280,4632
|
|
20231108,112200,10678346020,5290,5290,5290,5280,1855
|
|
20231108,112100,10668537210,5300,5300,5300,5290,452
|
|
20231108,112000,10666144640,5310,5290,5310,5290,524
|
|
20231108,111900,10663372320,5310,5290,5310,5280,868
|
|
20231108,111800,10658775540,5290,5280,5290,5280,638
|
|
20231108,111700,10655406520,5280,5290,5290,5280,1684
|
|
20231108,111600,10646514980,5280,5280,5290,5280,335
|
|
20231108,111500,10644746170,5280,5280,5290,5280,2351
|
|
20231108,111400,10632331890,5290,5300,5300,5290,1623
|
|
20231108,111300,10623746190,5300,5300,5300,5290,76
|
|
20231108,111200,10623343600,5300,5300,5300,5300,4
|
|
20231108,111100,10623322400,5290,5290,5300,5290,1132
|
|
20231108,111000,10617334110,5290,5290,5290,5290,533
|
|
20231108,110900,10614514540,5300,5290,5300,5290,65
|
|
20231108,110800,10614170180,5290,5290,5300,5290,103
|
|
20231108,110700,10613625290,5290,5300,5300,5290,1081
|
|
20231108,110600,10607902580,5300,5300,5300,5290,3500
|
|
20231108,110500,10589367800,5300,5300,5310,5300,1397
|
|
20231108,110400,10581963660,5300,5290,5300,5290,1394
|
|
20231108,110300,10574576130,5300,5310,5310,5300,4736
|
|
20231108,110200,10549456820,5320,5320,5320,5320,1343
|
|
20231108,110100,10542312060,5320,5320,5320,5320,9
|
|
20231108,110000,10542264180,5310,5310,5310,5310,100
|
|
20231108,105900,10541733180,5310,5310,5310,5310,0
|
|
20231108,105800,10541733180,5310,5310,5310,5310,0
|
|
20231108,105700,10541733180,5310,5320,5320,5310,54
|
|
20231108,105600,10541446430,5320,5310,5320,5310,2517
|
|
20231108,105500,10528067230,5310,5310,5310,5300,424
|
|
20231108,105400,10525817090,5310,5320,5320,5300,1577
|
|
20231108,105300,10517447940,5310,5300,5310,5300,346
|
|
20231108,105200,10515612680,5300,5300,5300,5300,153
|
|
20231108,105100,10514801780,5300,5320,5320,5300,376
|
|
20231108,105000,10512808380,5320,5310,5320,5300,1003
|
|
20231108,104900,10507475630,5310,5310,5310,5310,158
|
|
20231108,104800,10506636650,5310,5310,5310,5310,30
|
|
20231108,104700,10506477350,5300,5300,5310,5300,1950
|
|
20231108,104600,10496123740,5310,5310,5310,5300,1941
|
|
20231108,104500,10485823330,5310,5320,5320,5310,829
|
|
20231108,104400,10481419840,5320,5310,5320,5310,277
|
|
20231108,104300,10479947770,5310,5310,5310,5310,1196
|
|
20231108,104200,10473597010,5310,5310,5310,5300,1086
|
|
20231108,104100,10467838250,5310,5300,5310,5300,470
|
|
20231108,104000,10465346330,5300,5300,5300,5290,692
|
|
20231108,103900,10461683740,5300,5300,5300,5300,1556
|
|
20231108,103800,10453436940,5300,5300,5300,5300,52
|
|
20231108,103700,10453161340,5300,5290,5300,5290,1414
|
|
20231108,103600,10445670340,5290,5290,5290,5280,3173
|
|
20231108,103500,10428885560,5290,5290,5300,5280,950
|
|
20231108,103400,10423856650,5290,5280,5290,5280,858
|
|
20231108,103300,10419319010,5280,5290,5300,5280,564
|
|
20231108,103200,10416339820,5280,5290,5290,5280,2673
|
|
20231108,103100,10402209210,5290,5290,5300,5280,9061
|
|
20231108,103000,10354314050,5280,5290,5290,5280,555
|
|
20231108,102900,10351378800,5290,5290,5290,5280,1718
|
|
20231108,102800,10342294390,5290,5290,5310,5280,2717
|
|
20231108,102700,10327931090,5290,5320,5320,5290,17476
|
|
20231108,102600,10235268360,5320,5310,5330,5310,389
|
|
20231108,102500,10233202170,5310,5330,5330,5310,6522
|
|
20231108,102400,10198532920,5340,5330,5340,5320,3835
|
|
20231108,102300,10178092340,5330,5340,5340,5330,3325
|
|
20231108,102200,10160337620,5340,5340,5350,5340,1174
|
|
20231108,102100,10154066010,5340,5340,5340,5330,881
|
|
20231108,102000,10149364890,5340,5330,5340,5330,859
|
|
20231108,101900,10144784340,5330,5340,5340,5330,818
|
|
20231108,101800,10140421500,5330,5340,5340,5330,1653
|
|
20231108,101700,10131595180,5350,5330,5350,5330,653
|
|
20231108,101600,10128108160,5340,5340,5350,5340,1127
|
|
20231108,101500,10122088980,5340,5360,5360,5340,1782
|
|
20231108,101400,10112562740,5360,5330,5360,5330,7797
|
|
20231108,101300,10070820580,5330,5320,5330,5320,2332
|
|
20231108,101200,10058393200,5310,5320,5320,5310,2751
|
|
20231108,101100,10043778100,5330,5340,5340,5320,4891
|
|
20231108,101000,10017740080,5330,5330,5340,5320,2174
|
|
20231108,100900,10006157310,5320,5340,5340,5310,10414
|
|
20231108,100800,9950784170,5330,5340,5340,5330,132
|
|
20231108,100700,9950079710,5340,5340,5340,5320,3583
|
|
20231108,100600,9930971690,5330,5330,5340,5330,901
|
|
20231108,100500,9926165970,5320,5310,5320,5310,1933
|
|
20231108,100400,9915883950,5310,5330,5330,5310,8820
|
|
20231108,100300,9868996180,5330,5330,5340,5320,2890
|
|
20231108,100200,9853600740,5330,5320,5330,5320,3998
|
|
20231108,100100,9832328080,5320,5340,5340,5320,3782
|
|
20231108,100000,9812193280,5340,5340,5360,5320,4550
|
|
20231108,095900,9787902580,5360,5350,5360,5340,1875
|
|
20231108,095800,9777887060,5330,5330,5360,5320,10690
|
|
20231108,095700,9720880780,5330,5340,5340,5310,5190
|
|
20231108,095600,9693239980,5330,5320,5340,5300,9515
|
|
20231108,095500,9642659420,5310,5350,5380,5300,39568
|
|
20231108,095400,9432097140,5340,5400,5400,5330,35684
|
|
20231108,095300,9240825040,5390,5390,5410,5390,8903
|
|
20231108,095200,9192807750,5400,5390,5400,5380,8934
|
|
20231108,095100,9144659790,5380,5400,5400,5380,10675
|
|
20231108,095000,9087151570,5390,5420,5420,5390,13177
|
|
20231108,094900,9015929500,5410,5390,5420,5390,4927
|
|
20231108,094800,8989264470,5400,5390,5400,5380,8028
|
|
20231108,094700,8946005880,5380,5390,5400,5380,8741
|
|
20231108,094600,8898922490,5400,5390,5400,5390,6313
|
|
20231108,094500,8864872930,5400,5420,5430,5390,13606
|
|
20231108,094400,8791340660,5430,5460,5460,5400,14828
|
|
20231108,094300,8710893100,5450,5450,5470,5420,9773
|
|
20231108,094200,8657708240,5460,5420,5470,5420,22771
|
|
20231108,094100,8533662630,5430,5410,5430,5410,10759
|
|
20231108,094000,8475408590,5430,5430,5430,5380,28067
|
|
20231108,093900,8323745290,5440,5450,5450,5410,22083
|
|
20231108,093800,8203911660,5440,5480,5490,5440,13498
|
|
20231108,093700,8130299970,5480,5450,5500,5440,12854
|
|
20231108,093600,8059933960,5460,5470,5470,5440,7757
|
|
20231108,093500,8017613290,5460,5460,5480,5460,8632
|
|
20231108,093400,7970412040,5470,5440,5470,5430,17243
|
|
20231108,093300,7876435910,5430,5500,5500,5410,62180
|
|
20231108,093200,7537692830,5510,5510,5530,5500,9987
|
|
20231108,093100,7482684300,5510,5490,5520,5480,32133
|
|
20231108,093000,7306066530,5490,5570,5570,5490,49954
|
|
20231108,092900,7030265530,5560,5570,5580,5550,23189
|
|
20231108,092800,6901251130,5560,5580,5600,5560,19425
|
|
20231108,092700,6792927480,5560,5610,5640,5550,53345
|
|
20231108,092600,6493727380,5630,5660,5660,5610,59049
|
|
20231108,092500,6161258130,5650,5610,5670,5600,53408
|
|
20231108,092400,5859983890,5600,5590,5610,5580,25490
|
|
20231108,092300,5717293250,5590,5610,5640,5570,59961
|
|
20231108,092200,5381229350,5610,5540,5610,5540,20378
|
|
20231108,092100,5267558780,5540,5570,5580,5520,48157
|
|
20231108,092000,5000626310,5570,5580,5590,5560,24668
|
|
20231108,091900,4863077730,5580,5550,5580,5520,30684
|
|
20231108,091800,4692582300,5550,5570,5610,5540,45401
|
|
20231108,091700,4439575570,5570,5580,5630,5510,71679
|
|
20231108,091600,4040273210,5570,5580,5600,5550,36285
|
|
20231108,091500,3838119660,5570,5560,5600,5560,63207
|
|
20231108,091400,3485279570,5580,5540,5580,5530,33771
|
|
20231108,091300,3297785760,5550,5570,5580,5540,38824
|
|
20231108,091200,3082024250,5560,5560,5610,5520,97871
|
|
20231108,091100,2536641960,5550,5500,5550,5470,51871
|
|
20231108,091000,2250388480,5500,5450,5540,5430,60857
|
|
20231108,090900,1915252010,5450,5470,5470,5410,31080
|
|
20231108,090800,1746163380,5470,5490,5490,5440,18673
|
|
20231108,090700,1644168080,5470,5530,5530,5460,10523
|
|
20231108,090600,1586395980,5530,5480,5560,5460,49404
|
|
20231108,090500,1314431130,5480,5500,5500,5450,34017
|
|
20231108,090400,1128341000,5500,5490,5530,5460,43922
|
|
20231108,090300,887267980,5480,5410,5530,5390,67387
|
|
20231108,090200,518967960,5380,5340,5430,5340,39747
|
|
20231108,090100,304771440,5340,5360,5370,5300,20868
|
|
20231108,090000,193417860,5320,5340,5390,5300,36122
|