630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,192700,1236302880,6760,6760,6760,6760,1149
|
|
20231115,192600,1236302880,6760,6760,6760,6760,0
|
|
20231115,192500,1236302880,6760,6760,6760,6760,0
|
|
20231115,192400,1236302880,6760,6760,6760,6760,0
|
|
20231115,192300,1236302880,6760,6760,6760,6760,0
|
|
20231115,192200,1236302880,6760,6760,6760,6760,0
|
|
20231115,192100,1236302880,6760,6760,6760,6760,0
|
|
20231115,192000,1236302880,6760,6760,6760,6760,0
|
|
20231115,191900,1236302880,6760,6760,6760,6760,0
|
|
20231115,191800,1236302880,6760,6760,6760,6760,0
|
|
20231115,191700,1236302880,6760,6760,6760,6760,0
|
|
20231115,191600,1236302880,6760,6760,6760,6760,0
|
|
20231115,191500,1236302880,6760,6760,6760,6760,0
|
|
20231115,191400,1236302880,6760,6760,6760,6760,0
|
|
20231115,191300,1236302880,6760,6760,6760,6760,0
|
|
20231115,191200,1236302880,6760,6760,6760,6760,0
|
|
20231115,191100,1236302880,6760,6760,6760,6760,0
|
|
20231115,191000,1236302880,6760,6760,6760,6760,0
|
|
20231115,190900,1236302880,6760,6760,6760,6760,0
|
|
20231115,190800,1236302880,6760,6760,6760,6760,0
|
|
20231115,190700,1236302880,6760,6760,6760,6760,0
|
|
20231115,190600,1236302880,6760,6760,6760,6760,0
|
|
20231115,190500,1236302880,6760,6760,6760,6760,0
|
|
20231115,190400,1236302880,6760,6760,6760,6760,0
|
|
20231115,190300,1236302880,6760,6760,6760,6760,0
|
|
20231115,190200,1236302880,6760,6760,6760,6760,0
|
|
20231115,190100,1236302880,6760,6760,6760,6760,0
|
|
20231115,190000,1236302880,6760,6760,6760,6760,0
|
|
20231115,185900,1236302880,6760,6760,6760,6760,0
|
|
20231115,185800,1236302880,6760,6760,6760,6760,0
|
|
20231115,185700,1236302880,6760,6760,6760,6760,1149
|
|
20231115,185600,1236302880,6760,6760,6760,6760,0
|
|
20231115,185500,1236302880,6760,6760,6760,6760,0
|
|
20231115,185400,1236302880,6760,6760,6760,6760,0
|
|
20231115,185300,1236302880,6760,6760,6760,6760,0
|
|
20231115,185200,1236302880,6760,6760,6760,6760,0
|
|
20231115,185100,1236302880,6760,6760,6760,6760,0
|
|
20231115,185000,1236302880,6760,6760,6760,6760,0
|
|
20231115,184900,1236302880,6760,6760,6760,6760,0
|
|
20231115,184800,1236302880,6760,6760,6760,6760,0
|
|
20231115,184700,1236302880,6760,6760,6760,6760,0
|
|
20231115,184600,1236302880,6760,6760,6760,6760,0
|
|
20231115,184500,1236302880,6760,6760,6760,6760,0
|
|
20231115,184400,1236302880,6760,6760,6760,6760,0
|
|
20231115,184300,1236302880,6760,6760,6760,6760,0
|
|
20231115,184200,1236302880,6760,6760,6760,6760,0
|
|
20231115,184100,1236302880,6760,6760,6760,6760,0
|
|
20231115,184000,1236302880,6760,6760,6760,6760,0
|
|
20231115,183900,1236302880,6760,6760,6760,6760,0
|
|
20231115,183800,1236302880,6760,6760,6760,6760,0
|
|
20231115,183700,1236302880,6760,6760,6760,6760,0
|
|
20231115,183600,1236302880,6760,6760,6760,6760,0
|
|
20231115,183500,1236302880,6760,6760,6760,6760,0
|
|
20231115,183400,1236302880,6760,6760,6760,6760,0
|
|
20231115,183300,1236302880,6760,6760,6760,6760,0
|
|
20231115,183200,1236302880,6760,6760,6760,6760,0
|
|
20231115,183100,1236302880,6760,6760,6760,6760,0
|
|
20231115,183000,1236302880,6760,6760,6760,6760,0
|
|
20231115,182900,1236302880,6760,6760,6760,6760,0
|
|
20231115,182800,1236302880,6760,6760,6760,6760,0
|
|
20231115,182700,1236302880,6760,6760,6760,6760,1149
|
|
20231115,182600,1236302880,6760,6760,6760,6760,0
|
|
20231115,182500,1236302880,6760,6760,6760,6760,0
|
|
20231115,182400,1236302880,6760,6760,6760,6760,0
|
|
20231115,182300,1236302880,6760,6760,6760,6760,0
|
|
20231115,182200,1236302880,6760,6760,6760,6760,0
|
|
20231115,182100,1236302880,6760,6760,6760,6760,0
|
|
20231115,182000,1236302880,6760,6760,6760,6760,0
|
|
20231115,181900,1236302880,6760,6760,6760,6760,0
|
|
20231115,181800,1236302880,6760,6760,6760,6760,0
|
|
20231115,181700,1236302880,6760,6760,6760,6760,0
|
|
20231115,181600,1236302880,6760,6760,6760,6760,0
|
|
20231115,181500,1236302880,6760,6760,6760,6760,0
|
|
20231115,181400,1236302880,6760,6760,6760,6760,0
|
|
20231115,181300,1236302880,6760,6760,6760,6760,0
|
|
20231115,181200,1236302880,6760,6760,6760,6760,0
|
|
20231115,181100,1236302880,6760,6760,6760,6760,0
|
|
20231115,181000,1236302880,6760,6760,6760,6760,0
|
|
20231115,180900,1236302880,6760,6760,6760,6760,0
|
|
20231115,180800,1236302880,6760,6760,6760,6760,0
|
|
20231115,180700,1236302880,6760,6760,6760,6760,0
|
|
20231115,180600,1236302880,6760,6760,6760,6760,0
|
|
20231115,180500,1236302880,6760,6760,6760,6760,0
|
|
20231115,180400,1236302880,6760,6760,6760,6760,0
|
|
20231115,180300,1236302880,6760,6760,6760,6760,0
|
|
20231115,180200,1236302880,6760,6760,6760,6760,0
|
|
20231115,180100,1236302880,6760,6760,6760,6760,0
|
|
20231115,180000,1236302880,6760,6760,6760,6760,0
|
|
20231115,175900,1236302880,6760,6760,6760,6760,0
|
|
20231115,175800,1236302880,6760,6760,6760,6760,0
|
|
20231115,175700,1236302880,6760,6760,6760,6760,1149
|
|
20231115,175600,1236302880,6760,6760,6760,6760,0
|
|
20231115,175500,1236302880,6760,6760,6760,6760,0
|
|
20231115,175400,1236302880,6760,6760,6760,6760,0
|
|
20231115,175300,1236302880,6760,6760,6760,6760,0
|
|
20231115,175200,1236302880,6760,6760,6760,6760,0
|
|
20231115,175100,1236302880,6760,6760,6760,6760,0
|
|
20231115,175000,1236302880,6760,6760,6760,6760,0
|
|
20231115,174900,1236302880,6760,6760,6760,6760,0
|
|
20231115,174800,1236302880,6760,6760,6760,6760,0
|
|
20231115,174700,1236302880,6760,6760,6760,6760,0
|
|
20231115,174600,1236302880,6760,6760,6760,6760,0
|
|
20231115,174500,1236302880,6760,6760,6760,6760,0
|
|
20231115,174400,1236302880,6760,6760,6760,6760,0
|
|
20231115,174300,1236302880,6760,6760,6760,6760,0
|
|
20231115,174200,1236302880,6760,6760,6760,6760,0
|
|
20231115,174100,1236302880,6760,6760,6760,6760,0
|
|
20231115,174000,1236302880,6760,6760,6760,6760,0
|
|
20231115,173900,1236302880,6760,6760,6760,6760,0
|
|
20231115,173800,1236302880,6760,6760,6760,6760,0
|
|
20231115,173700,1236302880,6760,6760,6760,6760,0
|
|
20231115,173600,1236302880,6760,6760,6760,6760,0
|
|
20231115,173500,1236302880,6760,6760,6760,6760,0
|
|
20231115,173400,1236302880,6760,6760,6760,6760,0
|
|
20231115,173300,1236302880,6760,6760,6760,6760,0
|
|
20231115,173200,1236302880,6760,6760,6760,6760,0
|
|
20231115,173100,1236302880,6760,6760,6760,6760,0
|
|
20231115,173000,1236302880,6760,6760,6760,6760,0
|
|
20231115,172900,1236302880,6760,6760,6760,6760,0
|
|
20231115,172800,1236302880,6760,6760,6760,6760,0
|
|
20231115,172700,1236302880,6760,6760,6760,6760,1149
|
|
20231115,172600,1236302880,6760,6760,6760,6760,0
|
|
20231115,172500,1236302880,6760,6760,6760,6760,0
|
|
20231115,172400,1236302880,6760,6760,6760,6760,0
|
|
20231115,172300,1236302880,6760,6760,6760,6760,0
|
|
20231115,172200,1236302880,6760,6760,6760,6760,0
|
|
20231115,172100,1236302880,6760,6760,6760,6760,0
|
|
20231115,172000,1236302880,6760,6760,6760,6760,0
|
|
20231115,171900,1236302880,6760,6760,6760,6760,0
|
|
20231115,171800,1236302880,6760,6760,6760,6760,0
|
|
20231115,171700,1236302880,6760,6760,6760,6760,0
|
|
20231115,171600,1236302880,6760,6760,6760,6760,0
|
|
20231115,171500,1236302880,6760,6760,6760,6760,0
|
|
20231115,171400,1236302880,6760,6760,6760,6760,0
|
|
20231115,171300,1236302880,6760,6760,6760,6760,0
|
|
20231115,171200,1236302880,6760,6760,6760,6760,0
|
|
20231115,171100,1236302880,6760,6760,6760,6760,0
|
|
20231115,171000,1236302880,6760,6760,6760,6760,0
|
|
20231115,170900,1236302880,6760,6760,6760,6760,0
|
|
20231115,170800,1236302880,6760,6760,6760,6760,0
|
|
20231115,170700,1236302880,6760,6760,6760,6760,0
|
|
20231115,170600,1236302880,6760,6760,6760,6760,0
|
|
20231115,170500,1236302880,6760,6760,6760,6760,0
|
|
20231115,170400,1236302880,6760,6760,6760,6760,0
|
|
20231115,170300,1236302880,6760,6760,6760,6760,0
|
|
20231115,170200,1236302880,6760,6760,6760,6760,0
|
|
20231115,170100,1236302880,6760,6760,6760,6760,0
|
|
20231115,170000,1236302880,6760,6760,6760,6760,0
|
|
20231115,165900,1236302880,6760,6760,6760,6760,0
|
|
20231115,165800,1236302880,6760,6760,6760,6760,0
|
|
20231115,165700,1236302880,6760,6760,6760,6760,1149
|
|
20231115,165600,1236302880,6760,6760,6760,6760,0
|
|
20231115,165500,1236302880,6760,6760,6760,6760,0
|
|
20231115,165400,1236302880,6760,6760,6760,6760,0
|
|
20231115,165300,1236302880,6760,6760,6760,6760,0
|
|
20231115,165200,1236302880,6760,6760,6760,6760,0
|
|
20231115,165100,1236302880,6760,6760,6760,6760,0
|
|
20231115,165000,1236302880,6760,6760,6760,6760,0
|
|
20231115,164900,1236302880,6760,6760,6760,6760,0
|
|
20231115,164800,1236302880,6760,6760,6760,6760,0
|
|
20231115,164700,1236302880,6760,6760,6760,6760,0
|
|
20231115,164600,1236302880,6760,6760,6760,6760,0
|
|
20231115,164500,1236302880,6760,6760,6760,6760,0
|
|
20231115,164400,1236302880,6760,6760,6760,6760,0
|
|
20231115,164300,1236302880,6760,6760,6760,6760,0
|
|
20231115,164200,1236302880,6760,6760,6760,6760,0
|
|
20231115,164100,1236302880,6760,6760,6760,6760,0
|
|
20231115,164000,1236302880,6760,6760,6760,6760,0
|
|
20231115,163900,1236302880,6760,6760,6760,6760,0
|
|
20231115,163800,1236302880,6760,6760,6760,6760,0
|
|
20231115,163700,1236302880,6760,6760,6760,6760,0
|
|
20231115,163600,1236302880,6760,6760,6760,6760,0
|
|
20231115,163500,1236302880,6760,6760,6760,6760,0
|
|
20231115,163400,1236302880,6760,6760,6760,6760,0
|
|
20231115,163300,1236302880,6760,6760,6760,6760,0
|
|
20231115,163200,1236302880,6760,6760,6760,6760,0
|
|
20231115,163100,1236302880,6760,6760,6760,6760,0
|
|
20231115,163000,1236302880,6760,6760,6760,6760,0
|
|
20231115,162900,1236302880,6760,6760,6760,6760,0
|
|
20231115,162800,1236302880,6760,6760,6760,6760,0
|
|
20231115,162700,1236302880,6760,6760,6760,6760,1149
|
|
20231115,162600,1236302880,6760,6760,6760,6760,0
|
|
20231115,162500,1236302880,6760,6760,6760,6760,0
|
|
20231115,162400,1236302880,6760,6760,6760,6760,0
|
|
20231115,162300,1236302880,6760,6760,6760,6760,0
|
|
20231115,162200,1236302880,6760,6760,6760,6760,0
|
|
20231115,162100,1236302880,6760,6760,6760,6760,0
|
|
20231115,162000,1236302880,6760,6760,6760,6760,0
|
|
20231115,161900,1236302880,6760,6760,6760,6760,0
|
|
20231115,161800,1236302880,6760,6760,6760,6760,0
|
|
20231115,161700,1236302880,6760,6760,6760,6760,0
|
|
20231115,161600,1236302880,6760,6760,6760,6760,0
|
|
20231115,161500,1236302880,6760,6760,6760,6760,0
|
|
20231115,161400,1236302880,6760,6760,6760,6760,0
|
|
20231115,161300,1236302880,6760,6760,6760,6760,0
|
|
20231115,161200,1236302880,6760,6760,6760,6760,0
|
|
20231115,161100,1236302880,6760,6760,6760,6760,0
|
|
20231115,161000,1236302880,6760,6760,6760,6760,0
|
|
20231115,160900,1236302880,6760,6760,6760,6760,0
|
|
20231115,160800,1236302880,6760,6760,6760,6760,0
|
|
20231115,160700,1236302880,6760,6760,6760,6760,0
|
|
20231115,160600,1236302880,6760,6760,6760,6760,0
|
|
20231115,160500,1236302880,6760,6760,6760,6760,0
|
|
20231115,160400,1236302880,6760,6760,6760,6760,0
|
|
20231115,160300,1236302880,6760,6760,6760,6760,0
|
|
20231115,160200,1236302880,6760,6760,6760,6760,0
|
|
20231115,160100,1236302880,6760,6760,6760,6760,0
|
|
20231115,160000,1236302880,6760,6760,6760,6760,0
|
|
20231115,155900,1236302880,6760,6760,6760,6760,0
|
|
20231115,155800,1236302880,6760,6760,6760,6760,0
|
|
20231115,155700,1236302880,6760,6760,6760,6760,1149
|
|
20231115,155600,1236302880,6760,6760,6760,6760,0
|
|
20231115,155500,1236302880,6760,6760,6760,6760,0
|
|
20231115,155400,1236302880,6760,6760,6760,6760,0
|
|
20231115,155300,1236302880,6760,6760,6760,6760,0
|
|
20231115,155200,1236302880,6760,6760,6760,6760,0
|
|
20231115,155100,1236302880,6760,6760,6760,6760,0
|
|
20231115,155000,1236302880,6760,6760,6760,6760,0
|
|
20231115,154900,1236302880,6760,6760,6760,6760,0
|
|
20231115,154800,1236302880,6760,6760,6760,6760,0
|
|
20231115,154700,1236302880,6760,6760,6760,6760,0
|
|
20231115,154600,1236302880,6760,6760,6760,6760,0
|
|
20231115,154500,1236302880,6760,6760,6760,6760,0
|
|
20231115,154400,1236302880,6760,6760,6760,6760,0
|
|
20231115,154300,1236302880,6760,6760,6760,6760,0
|
|
20231115,154200,1236302880,6760,6760,6760,6760,0
|
|
20231115,154100,1236302880,6760,6760,6760,6760,0
|
|
20231115,154000,1236302880,6760,6760,6760,6760,0
|
|
20231115,153900,1236302880,6760,6760,6760,6760,0
|
|
20231115,153800,1236302880,6760,6760,6760,6760,0
|
|
20231115,153700,1236302880,6760,6760,6760,6760,0
|
|
20231115,153600,1236302880,6760,6760,6760,6760,0
|
|
20231115,153500,1236302880,6760,6760,6760,6760,0
|
|
20231115,153400,1236302880,6760,6760,6760,6760,0
|
|
20231115,153300,1236302880,6760,6760,6760,6760,0
|
|
20231115,153200,1236302880,6760,6760,6760,6760,0
|
|
20231115,153100,1236302880,6760,6760,6760,6760,0
|
|
20231115,153000,1236302880,6760,6760,6760,6760,1149
|
|
20231115,152900,1228535640,6720,6720,6720,6720,0
|
|
20231115,152800,1228535640,6720,6720,6720,6720,0
|
|
20231115,152700,1228535640,6720,6720,6720,6720,0
|
|
20231115,152600,1228535640,6720,6720,6720,6720,0
|
|
20231115,152500,1228535640,6720,6720,6720,6720,0
|
|
20231115,152400,1228535640,6720,6720,6720,6720,0
|
|
20231115,152300,1228535640,6720,6720,6720,6720,0
|
|
20231115,152200,1228535640,6720,6720,6720,6720,0
|
|
20231115,152100,1228535640,6720,6720,6720,6720,0
|
|
20231115,152000,1228535640,6720,6720,6720,6720,0
|
|
20231115,151900,1228535640,6720,6710,6770,6710,1812
|
|
20231115,151800,1216318610,6740,6720,6740,6720,493
|
|
20231115,151700,1213004000,6720,6690,6720,6690,255
|
|
20231115,151600,1211292870,6690,6700,6700,6690,10
|
|
20231115,151500,1211225950,6690,6690,6720,6690,1002
|
|
20231115,151400,1204522540,6690,6710,6710,6690,317
|
|
20231115,151300,1202399020,6700,6690,6700,6690,386
|
|
20231115,151200,1199812860,6690,6680,6690,6680,546
|
|
20231115,151100,1196164850,6670,6680,6680,6670,690
|
|
20231115,151000,1191560150,6690,6690,6690,6690,76
|
|
20231115,150900,1191051710,6670,6700,6700,6670,224
|
|
20231115,150800,1189552400,6700,6700,6700,6700,1
|
|
20231115,150700,1189545700,6690,6660,6690,6660,592
|
|
20231115,150600,1185596290,6660,6680,6680,6660,64
|
|
20231115,150500,1185169890,6670,6670,6670,6670,211
|
|
20231115,150400,1183762520,6670,6650,6670,6650,300
|
|
20231115,150300,1181763720,6650,6640,6670,6640,1052
|
|
20231115,150200,1174768620,6640,6660,6660,6640,653
|
|
20231115,150100,1170427170,6650,6660,6660,6650,827
|
|
20231115,150000,1164926250,6660,6670,6670,6660,578
|
|
20231115,145900,1161071000,6660,6660,6660,6660,332
|
|
20231115,145800,1158859880,6660,6660,6660,6640,2024
|
|
20231115,145700,1145398970,6650,6660,6660,6650,946
|
|
20231115,145600,1139099410,6660,6670,6670,6660,93
|
|
20231115,145500,1138479650,6670,6670,6680,6670,1010
|
|
20231115,145400,1131738130,6680,6680,6680,6680,79
|
|
20231115,145300,1131210410,6680,6690,6690,6680,115
|
|
20231115,145200,1130441680,6690,6690,6690,6690,197
|
|
20231115,145100,1129123750,6690,6690,6690,6690,198
|
|
20231115,145000,1127799130,6680,6670,6680,6660,5726
|
|
20231115,144900,1089601100,6660,6650,6660,6650,647
|
|
20231115,144800,1085293970,6660,6640,6660,6640,323
|
|
20231115,144700,1083145740,6640,6660,6660,6630,1327
|
|
20231115,144600,1074341050,6650,6620,6650,6620,3354
|
|
20231115,144500,1052085310,6620,6660,6670,6550,7770
|
|
20231115,144400,1000678720,6660,6670,6670,6650,4669
|
|
20231115,144300,969554370,6670,6680,6680,6670,1695
|
|
20231115,144200,958246270,6680,6700,6700,6680,2122
|
|
20231115,144100,944055050,6700,6710,6720,6700,3661
|
|
20231115,144000,919514160,6720,6730,6730,6720,2048
|
|
20231115,143900,905744170,6740,6740,6740,6730,925
|
|
20231115,143800,899512690,6740,6740,6740,6740,1251
|
|
20231115,143700,891080950,6740,6750,6750,6740,435
|
|
20231115,143600,888147000,6740,6740,6740,6740,689
|
|
20231115,143500,883503140,6750,6740,6750,6740,750
|
|
20231115,143400,878447360,6740,6770,6770,6740,3637
|
|
20231115,143300,853865940,6770,6770,6770,6770,483
|
|
20231115,143200,850596030,6770,6780,6780,6770,674
|
|
20231115,143100,846032940,6770,6800,6800,6770,2838
|
|
20231115,143000,826785630,6800,6800,6830,6800,4341
|
|
20231115,142900,797263830,6800,6810,6810,6800,2137
|
|
20231115,142800,782717540,6830,6830,6830,6830,0
|
|
20231115,142700,782717540,6830,6830,6830,6830,69
|
|
20231115,142600,782246270,6830,6830,6830,6830,0
|
|
20231115,142500,782246270,6830,6810,6840,6810,229
|
|
20231115,142400,780682010,6820,6830,6840,6820,271
|
|
20231115,142300,778832660,6830,6830,6830,6830,100
|
|
20231115,142200,778149660,6840,6830,6840,6830,81
|
|
20231115,142100,777595730,6830,6830,6830,6830,105
|
|
20231115,142000,776878580,6840,6840,6840,6840,0
|
|
20231115,141900,776878580,6840,6840,6840,6840,62
|
|
20231115,141800,776454500,6820,6820,6820,6820,0
|
|
20231115,141700,776454500,6820,6830,6840,6820,184
|
|
20231115,141600,775196450,6810,6840,6850,6810,61
|
|
20231115,141500,774778650,6850,6840,6850,6840,44
|
|
20231115,141400,774477370,6840,6840,6840,6840,253
|
|
20231115,141300,772746850,6840,6840,6840,6840,1
|
|
20231115,141200,772740010,6840,6830,6840,6830,54
|
|
20231115,141100,772370890,6830,6830,6830,6830,96
|
|
20231115,141000,771715210,6830,6840,6840,6830,142
|
|
20231115,140900,770744730,6810,6810,6810,6810,12
|
|
20231115,140800,770663010,6840,6840,6840,6840,61
|
|
20231115,140700,770245770,6840,6840,6840,6840,60
|
|
20231115,140600,769835370,6840,6840,6840,6840,0
|
|
20231115,140500,769835370,6840,6840,6840,6840,79
|
|
20231115,140400,769295010,6810,6840,6840,6810,59
|
|
20231115,140300,768892800,6840,6830,6840,6830,57
|
|
20231115,140200,768503000,6840,6840,6840,6840,0
|
|
20231115,140100,768503000,6840,6830,6840,6830,372
|
|
20231115,140000,765961710,6800,6800,6800,6800,0
|
|
20231115,135900,765961710,6800,6800,6800,6800,3000
|
|
20231115,135800,745561710,6800,6800,6800,6800,0
|
|
20231115,135700,745561710,6800,6810,6810,6800,1015
|
|
20231115,135600,738657340,6830,6830,6830,6830,57
|
|
20231115,135500,738268030,6830,6830,6830,6830,0
|
|
20231115,135400,738268030,6830,6830,6830,6830,50
|
|
20231115,135300,737926530,6810,6810,6810,6810,180
|
|
20231115,135200,736700730,6830,6830,6830,6830,64
|
|
20231115,135100,736263610,6830,6830,6830,6830,0
|
|
20231115,135000,736263610,6830,6830,6830,6830,50
|
|
20231115,134900,735922110,6830,6830,6830,6830,68
|
|
20231115,134800,735457670,6790,6820,6820,6790,780
|
|
20231115,134700,730155300,6830,6830,6830,6830,117
|
|
20231115,134600,729356190,6840,6830,6840,6830,847
|
|
20231115,134500,723562740,6840,6840,6840,6840,0
|
|
20231115,134400,723562740,6840,6800,6840,6800,7523
|
|
20231115,134300,672300500,6800,6800,6800,6800,109
|
|
20231115,134200,671559300,6800,6800,6800,6800,117
|
|
20231115,134100,670763700,6800,6800,6800,6800,0
|
|
20231115,134000,670763700,6800,6790,6800,6790,2
|
|
20231115,133900,670750110,6800,6800,6800,6800,0
|
|
20231115,133800,670750110,6800,6800,6800,6800,0
|
|
20231115,133700,670750110,6800,6800,6800,6800,5
|
|
20231115,133600,670716110,6800,6800,6800,6790,79
|
|
20231115,133500,670179410,6800,6790,6800,6790,292
|
|
20231115,133400,668196290,6790,6790,6790,6790,0
|
|
20231115,133300,668196290,6790,6780,6790,6780,85
|
|
20231115,133200,667619860,6780,6780,6780,6780,0
|
|
20231115,133100,667619860,6780,6780,6790,6780,952
|
|
20231115,133000,661165030,6790,6790,6790,6790,0
|
|
20231115,132900,661165030,6790,6790,6790,6790,0
|
|
20231115,132800,661165030,6790,6780,6790,6780,44
|
|
20231115,132700,660866370,6790,6790,6790,6790,0
|
|
20231115,132600,660866370,6790,6780,6790,6780,12
|
|
20231115,132500,660784990,6790,6790,6790,6780,182
|
|
20231115,132400,659550750,6780,6780,6780,6780,142
|
|
20231115,132300,658587990,6790,6800,6800,6790,48
|
|
20231115,132200,658261890,6800,6800,6800,6800,103
|
|
20231115,132100,657561490,6800,6800,6800,6800,106
|
|
20231115,132000,656840690,6800,6800,6800,6800,0
|
|
20231115,131900,656840690,6800,6800,6800,6800,0
|
|
20231115,131800,656840690,6800,6800,6800,6800,0
|
|
20231115,131700,656840690,6800,6800,6800,6800,0
|
|
20231115,131600,656840690,6800,6770,6800,6770,94
|
|
20231115,131500,656203890,6800,6790,6800,6790,27
|
|
20231115,131400,656020530,6790,6790,6790,6790,142
|
|
20231115,131300,655056350,6790,6790,6790,6790,176
|
|
20231115,131200,653861310,6790,6790,6790,6770,1166
|
|
20231115,131100,645953710,6800,6800,6800,6800,3
|
|
20231115,131000,645933310,6800,6800,6800,6800,20
|
|
20231115,130900,645797310,6800,6790,6800,6790,18
|
|
20231115,130800,645675010,6800,6800,6800,6800,4
|
|
20231115,130700,645647810,6800,6790,6800,6790,67
|
|
20231115,130600,645192780,6800,6800,6800,6800,1
|
|
20231115,130500,645185980,6800,6800,6800,6800,13
|
|
20231115,130400,645097580,6810,6810,6810,6810,239
|
|
20231115,130300,643469990,6810,6800,6810,6800,117
|
|
20231115,130200,642674220,6800,6800,6800,6800,0
|
|
20231115,130100,642674220,6800,6800,6800,6800,1
|
|
20231115,130000,642667420,6810,6810,6810,6790,179
|
|
20231115,125900,641449460,6800,6800,6800,6800,0
|
|
20231115,125800,641449460,6800,6800,6800,6800,33
|
|
20231115,125700,641225060,6800,6800,6800,6800,20
|
|
20231115,125600,641089060,6810,6800,6810,6800,105
|
|
20231115,125500,640375010,6810,6810,6810,6810,0
|
|
20231115,125400,640375010,6810,6810,6810,6810,59
|
|
20231115,125300,639973220,6810,6810,6810,6800,13
|
|
20231115,125200,639884790,6810,6810,6810,6810,22
|
|
20231115,125100,639734970,6810,6810,6810,6810,49
|
|
20231115,125000,639401280,6810,6810,6810,6810,50
|
|
20231115,124900,639060780,6810,6800,6810,6800,59
|
|
20231115,124800,638659000,6810,6810,6810,6810,0
|
|
20231115,124700,638659000,6810,6800,6810,6800,58
|
|
20231115,124600,638264030,6810,6810,6810,6810,0
|
|
20231115,124500,638264030,6810,6810,6810,6810,68
|
|
20231115,124400,637800950,6810,6810,6810,6810,0
|
|
20231115,124300,637800950,6810,6810,6810,6810,54
|
|
20231115,124200,637433210,6790,6800,6800,6790,300
|
|
20231115,124100,635395590,6810,6810,6810,6810,54
|
|
20231115,124000,635027850,6810,6810,6810,6810,73
|
|
20231115,123900,634530720,6810,6810,6810,6810,0
|
|
20231115,123800,634530720,6810,6800,6810,6800,57
|
|
20231115,123700,634142580,6800,6800,6800,6800,93
|
|
20231115,123600,633510180,6800,6810,6810,6800,261
|
|
20231115,123500,631734840,6810,6810,6810,6810,50
|
|
20231115,123400,631394340,6810,6800,6810,6800,66
|
|
20231115,123300,630944980,6810,6810,6810,6800,62
|
|
20231115,123200,630522810,6810,6800,6810,6800,11
|
|
20231115,123100,630447970,6800,6800,6810,6800,98
|
|
20231115,123000,629780860,6800,6800,6810,6800,88
|
|
20231115,122900,629181900,6790,6800,6800,6790,254
|
|
20231115,122800,627456990,6800,6790,6800,6780,575
|
|
20231115,122700,623551310,6790,6800,6800,6790,115
|
|
20231115,122600,622769890,6800,6800,6810,6800,60
|
|
20231115,122500,622361430,6810,6810,6810,6810,0
|
|
20231115,122400,622361430,6810,6810,6810,6810,53
|
|
20231115,122300,622000500,6810,6810,6810,6810,22
|
|
20231115,122200,621850680,6810,6810,6810,6800,392
|
|
20231115,122100,619184550,6810,6810,6810,6810,53
|
|
20231115,122000,618823620,6810,6810,6810,6810,53
|
|
20231115,121900,618462690,6810,6810,6810,6810,0
|
|
20231115,121800,618462690,6810,6810,6810,6810,95
|
|
20231115,121700,617815740,6810,6810,6810,6810,65
|
|
20231115,121600,617373090,6810,6800,6810,6800,57
|
|
20231115,121500,616984930,6810,6810,6810,6810,74
|
|
20231115,121400,616480990,6810,6810,6810,6800,10
|
|
20231115,121300,616412930,6810,6810,6810,6810,63
|
|
20231115,121200,615983900,6780,6780,6780,6780,22
|
|
20231115,121100,615834740,6810,6810,6810,6810,463
|
|
20231115,121000,612681710,6810,6810,6810,6810,72
|
|
20231115,120900,612191390,6810,6810,6810,6810,0
|
|
20231115,120800,612191390,6810,6780,6810,6780,65
|
|
20231115,120700,611749340,6800,6800,6800,6800,74
|
|
20231115,120600,611246140,6790,6790,6790,6790,23
|
|
20231115,120500,611089970,6800,6800,6800,6800,64
|
|
20231115,120400,610654770,6800,6800,6800,6800,1
|
|
20231115,120300,610647970,6800,6800,6800,6800,61
|
|
20231115,120200,610233170,6800,6800,6800,6800,61
|
|
20231115,120100,609818370,6810,6810,6810,6810,0
|
|
20231115,120000,609818370,6810,6810,6810,6810,62
|
|
20231115,115900,609396150,6810,6810,6810,6810,92
|
|
20231115,115800,608769630,6810,6810,6810,6810,0
|
|
20231115,115700,608769630,6810,6800,6810,6800,61
|
|
20231115,115600,608354490,6800,6800,6800,6800,61
|
|
20231115,115500,607939690,6790,6790,6790,6790,191
|
|
20231115,115400,606642800,6790,6790,6790,6790,61
|
|
20231115,115300,606228610,6800,6780,6800,6780,61
|
|
20231115,115200,605813930,6770,6780,6780,6770,269
|
|
20231115,115100,603992610,6790,6790,6790,6790,531
|
|
20231115,115000,600387120,6790,6800,6810,6790,90
|
|
20231115,114900,599774790,6810,6800,6810,6800,66
|
|
20231115,114800,599325450,6800,6800,6800,6800,67
|
|
20231115,114700,598869850,6800,6800,6800,6800,0
|
|
20231115,114600,598869850,6800,6800,6800,6800,75
|
|
20231115,114500,598359850,6800,6800,6800,6800,0
|
|
20231115,114400,598359850,6800,6800,6800,6800,61
|
|
20231115,114300,597945050,6800,6800,6800,6800,260
|
|
20231115,114200,596177050,6800,6800,6800,6800,0
|
|
20231115,114100,596177050,6800,6790,6800,6790,60
|
|
20231115,114000,595769060,6790,6790,6790,6790,61
|
|
20231115,113900,595354870,6790,6790,6790,6790,0
|
|
20231115,113800,595354870,6790,6790,6790,6790,64
|
|
20231115,113700,594920310,6790,6790,6790,6790,60
|
|
20231115,113600,594512910,6790,6790,6790,6790,100
|
|
20231115,113500,593833910,6790,6790,6790,6790,71
|
|
20231115,113400,593351820,6790,6780,6790,6780,515
|
|
20231115,113300,589856110,6760,6780,6780,6760,557
|
|
20231115,113200,586085740,6790,6790,6790,6790,0
|
|
20231115,113100,586085740,6790,6790,6790,6790,63
|
|
20231115,113000,585657970,6790,6790,6790,6790,5
|
|
20231115,112900,585624020,6790,6790,6790,6790,148
|
|
20231115,112800,584619100,6790,6790,6790,6790,61
|
|
20231115,112700,584204910,6780,6780,6780,6780,21
|
|
20231115,112600,584062530,6790,6790,6790,6790,56
|
|
20231115,112500,583682290,6770,6780,6780,6770,93
|
|
20231115,112400,583052020,6780,6780,6780,6780,0
|
|
20231115,112300,583052020,6780,6760,6780,6760,121
|
|
20231115,112200,582232440,6780,6780,6780,6780,54
|
|
20231115,112100,581866320,6770,6770,6770,6770,298
|
|
20231115,112000,579848860,6770,6760,6770,6760,55
|
|
20231115,111900,579476520,6770,6770,6770,6770,556
|
|
20231115,111800,575712400,6770,6780,6780,6770,292
|
|
20231115,111700,573733640,6790,6780,6790,6780,175
|
|
20231115,111600,572545730,6780,6780,6780,6780,43
|
|
20231115,111500,572254190,6780,6800,6800,6780,118
|
|
20231115,111400,571452540,6800,6800,6800,6800,57
|
|
20231115,111300,571064940,6800,6800,6800,6800,200
|
|
20231115,111200,569704940,6800,6800,6800,6800,0
|
|
20231115,111100,569704940,6800,6800,6800,6800,971
|
|
20231115,111000,563102140,6810,6810,6810,6810,20
|
|
20231115,110900,562965940,6810,6810,6810,6810,54
|
|
20231115,110800,562598200,6810,6810,6810,6810,55
|
|
20231115,110700,562223650,6810,6800,6810,6800,78
|
|
20231115,110600,561692680,6800,6810,6810,6800,59
|
|
20231115,110500,561291460,6810,6800,6810,6800,80
|
|
20231115,110400,560746910,6800,6800,6810,6800,55
|
|
20231115,110300,560372720,6780,6790,6790,6780,1231
|
|
20231115,110200,552024230,6790,6770,6790,6770,554
|
|
20231115,110100,548272570,6780,6770,6780,6770,1290
|
|
20231115,110000,539538370,6750,6770,6770,6750,117
|
|
20231115,105900,538747280,6770,6780,6780,6770,163
|
|
20231115,105800,537643520,6780,6780,6780,6780,20
|
|
20231115,105700,537507920,6780,6770,6780,6770,946
|
|
20231115,105600,531102470,6760,6740,6760,6740,1865
|
|
20231115,105500,518507740,6750,6750,6750,6740,525
|
|
20231115,105400,514964240,6750,6750,6760,6750,196
|
|
20231115,105300,513641230,6750,6760,6770,6750,446
|
|
20231115,105200,510628890,6770,6770,6770,6770,5
|
|
20231115,105100,510595040,6770,6770,6770,6770,625
|
|
20231115,105000,506363790,6790,6790,6790,6790,1
|
|
20231115,104900,506357000,6780,6810,6810,6780,8956
|
|
20231115,104800,445456200,6810,6810,6810,6810,61
|
|
20231115,104700,445040790,6800,6810,6810,6800,156
|
|
20231115,104600,443979370,6810,6810,6810,6810,25
|
|
20231115,104500,443809120,6810,6810,6810,6810,63
|
|
20231115,104400,443380090,6820,6820,6820,6820,61
|
|
20231115,104300,442964070,6820,6820,6820,6820,40
|
|
20231115,104200,442691270,6820,6820,6820,6820,61
|
|
20231115,104100,442275250,6820,6810,6820,6810,931
|
|
20231115,104000,435935020,6810,6810,6810,6810,0
|
|
20231115,103900,435935020,6810,6810,6810,6810,63
|
|
20231115,103800,435505990,6810,6810,6810,6810,64
|
|
20231115,103700,435070150,6800,6810,6810,6800,215
|
|
20231115,103600,433607500,6810,6810,6810,6810,0
|
|
20231115,103500,433607500,6810,6810,6810,6810,70
|
|
20231115,103400,433130800,6810,6800,6810,6800,136
|
|
20231115,103300,432205330,6800,6800,6810,6800,1390
|
|
20231115,103200,422751320,6810,6800,6810,6800,7786
|
|
20231115,103100,369801610,6810,6810,6810,6810,0
|
|
20231115,103000,369801610,6810,6810,6810,6810,11
|
|
20231115,102900,369726700,6810,6810,6810,6810,0
|
|
20231115,102800,369726700,6810,6810,6810,6810,124
|
|
20231115,102700,368882260,6810,6810,6810,6810,0
|
|
20231115,102600,368882260,6810,6810,6810,6810,16
|
|
20231115,102500,368773300,6810,6800,6810,6800,1532
|
|
20231115,102400,358353360,6800,6800,6800,6800,1
|
|
20231115,102300,358346560,6810,6810,6810,6810,74
|
|
20231115,102200,357842620,6820,6820,6820,6820,0
|
|
20231115,102100,357842620,6820,6810,6820,6810,26
|
|
20231115,102000,357665520,6810,6810,6810,6810,61
|
|
20231115,101900,357250110,6820,6820,6820,6820,0
|
|
20231115,101800,357250110,6820,6810,6820,6810,1178
|
|
20231115,101700,349224170,6810,6800,6810,6800,59
|
|
20231115,101600,348822880,6810,6810,6810,6800,1033
|
|
20231115,101500,341795930,6810,6810,6810,6810,0
|
|
20231115,101400,341795930,6810,6810,6810,6810,116
|
|
20231115,101300,341005970,6810,6810,6810,6800,1659
|
|
20231115,101200,329722180,6810,6810,6810,6810,0
|
|
20231115,101100,329722180,6810,6810,6820,6810,1544
|
|
20231115,101000,319205150,6820,6820,6820,6820,0
|
|
20231115,100900,319205150,6820,6820,6820,6820,0
|
|
20231115,100800,319205150,6820,6820,6820,6820,24
|
|
20231115,100700,319041470,6820,6820,6820,6820,6
|
|
20231115,100600,319000550,6820,6810,6820,6800,561
|
|
20231115,100500,315180200,6820,6820,6820,6810,30
|
|
20231115,100400,314975720,6820,6820,6820,6820,3
|
|
20231115,100300,314955260,6820,6820,6820,6820,4
|
|
20231115,100200,314927980,6820,6810,6820,6810,136
|
|
20231115,100100,314000940,6810,6810,6820,6810,251
|
|
20231115,100000,312290740,6810,6810,6810,6810,5
|
|
20231115,095900,312256690,6810,6810,6810,6800,3330
|
|
20231115,095800,289606400,6810,6780,6820,6780,1004
|
|
20231115,095700,282779300,6780,6760,6780,6760,2625
|
|
20231115,095600,265031570,6760,6760,6760,6760,58
|
|
20231115,095500,264639490,6760,6760,6760,6760,59
|
|
20231115,095400,264240650,6760,6760,6760,6760,47
|
|
20231115,095300,263922930,6760,6760,6760,6760,125
|
|
20231115,095200,263077930,6760,6750,6760,6750,373
|
|
20231115,095100,260559600,6750,6750,6750,6750,88
|
|
20231115,095000,259965600,6760,6760,6760,6760,15
|
|
20231115,094900,259864200,6760,6750,6760,6750,3
|
|
20231115,094800,259843940,6760,6740,6760,6740,46
|
|
20231115,094700,259533560,6760,6760,6760,6760,1
|
|
20231115,094600,259526800,6760,6760,6760,6760,7
|
|
20231115,094500,259479480,6760,6760,6760,6760,0
|
|
20231115,094400,259479480,6760,6750,6760,6740,346
|
|
20231115,094300,257144460,6760,6760,6770,6760,219
|
|
20231115,094200,255663900,6760,6760,6760,6760,303
|
|
20231115,094100,253615620,6760,6760,6770,6760,48
|
|
20231115,094000,253290820,6760,6760,6770,6760,417
|
|
20231115,093900,250470940,6760,6760,6770,6760,342
|
|
20231115,093800,248157680,6770,6770,6770,6770,73
|
|
20231115,093700,247663470,6780,6770,6780,6770,2
|
|
20231115,093600,247649920,6780,6770,6780,6770,1172
|
|
20231115,093500,239711500,6750,6740,6750,6730,1762
|
|
20231115,093400,227841670,6730,6740,6740,6730,2
|
|
20231115,093300,227828200,6740,6750,6750,6730,486
|
|
20231115,093200,224551960,6750,6750,6750,6740,519
|
|
20231115,093100,221049720,6750,6760,6770,6750,26
|
|
20231115,093000,220873960,6770,6750,6770,6750,15
|
|
20231115,092900,220772690,6740,6750,6750,6740,680
|
|
20231115,092800,216189470,6750,6750,6760,6750,1406
|
|
20231115,092700,206698940,6760,6770,6770,6760,556
|
|
20231115,092600,202940180,6770,6780,6780,6770,20
|
|
20231115,092500,202804680,6770,6790,6790,6760,5055
|
|
20231115,092400,168593830,6800,6790,6800,6790,85
|
|
20231115,092300,168016670,6790,6770,6790,6770,180
|
|
20231115,092200,166795730,6770,6760,6770,6760,364
|
|
20231115,092100,164331860,6760,6760,6760,6750,146
|
|
20231115,092000,163345110,6760,6760,6760,6760,52
|
|
20231115,091900,162993590,6750,6750,6750,6740,2016
|
|
20231115,091800,149394590,6750,6750,6750,6740,645
|
|
20231115,091700,145045850,6750,6760,6760,6750,517
|
|
20231115,091600,141550950,6760,6770,6770,6750,2756
|
|
20231115,091500,122926020,6780,6750,6780,6750,2715
|
|
20231115,091400,104565580,6750,6770,6770,6750,1834
|
|
20231115,091300,92174390,6770,6780,6780,6770,262
|
|
20231115,091200,90400290,6780,6800,6800,6770,261
|
|
20231115,091100,88629470,6800,6810,6810,6800,1344
|
|
20231115,091000,79481740,6810,6810,6810,6810,215
|
|
20231115,090900,78017590,6810,6810,6820,6810,110
|
|
20231115,090800,77268390,6810,6840,6840,6810,2361
|
|
20231115,090700,61175990,6820,6820,6820,6810,1219
|
|
20231115,090600,52868470,6820,6780,6820,6780,600
|
|
20231115,090500,48792650,6780,6810,6820,6780,380
|
|
20231115,090400,46207150,6810,6840,6840,6810,1349
|
|
20231115,090300,36987740,6820,6850,6900,6820,1259
|
|
20231115,090200,28339150,6860,6760,6860,6760,1340
|
|
20231115,090100,19202100,6750,6810,6840,6740,393
|
|
20231115,090000,16530040,6810,6790,6810,6790,2433
|