589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,184600,1441983273500,72200,72200,72200,72200,1440114
|
|
20231115,184500,1441983273500,72200,72200,72200,72200,0
|
|
20231115,184400,1441983273500,72200,72200,72200,72200,0
|
|
20231115,184300,1441983273500,72200,72200,72200,72200,0
|
|
20231115,184200,1441983273500,72200,72200,72200,72200,0
|
|
20231115,184100,1441983273500,72200,72200,72200,72200,0
|
|
20231115,184000,1441983273500,72200,72200,72200,72200,0
|
|
20231115,183900,1441983273500,72200,72200,72200,72200,0
|
|
20231115,183800,1441983273500,72200,72200,72200,72200,0
|
|
20231115,183700,1441983273500,72200,72200,72200,72200,0
|
|
20231115,183600,1441983273500,72200,72200,72200,72200,0
|
|
20231115,183500,1441983273500,72200,72200,72200,72200,0
|
|
20231115,183400,1441983273500,72200,72200,72200,72200,0
|
|
20231115,183300,1441983273500,72200,72200,72200,72200,0
|
|
20231115,183200,1441983273500,72200,72200,72200,72200,0
|
|
20231115,183100,1441983273500,72200,72200,72200,72200,0
|
|
20231115,183000,1441983273500,72200,72200,72200,72200,0
|
|
20231115,182900,1441983273500,72200,72200,72200,72200,0
|
|
20231115,182800,1441983273500,72200,72200,72200,72200,0
|
|
20231115,182700,1441983273500,72200,72200,72200,72200,0
|
|
20231115,182600,1441983273500,72200,72200,72200,72200,0
|
|
20231115,182500,1441983273500,72200,72200,72200,72200,0
|
|
20231115,182400,1441983273500,72200,72200,72200,72200,0
|
|
20231115,182300,1441983273500,72200,72200,72200,72200,0
|
|
20231115,182200,1441983273500,72200,72200,72200,72200,0
|
|
20231115,182100,1441983273500,72200,72200,72200,72200,0
|
|
20231115,182000,1441983273500,72200,72200,72200,72200,0
|
|
20231115,181900,1441983273500,72200,72200,72200,72200,0
|
|
20231115,181800,1441983273500,72200,72200,72200,72200,0
|
|
20231115,181700,1441983273500,72200,72200,72200,72200,0
|
|
20231115,181600,1441983273500,72200,72200,72200,72200,1440114
|
|
20231115,181500,1441983273500,72200,72200,72200,72200,0
|
|
20231115,181400,1441983273500,72200,72200,72200,72200,0
|
|
20231115,181300,1441983273500,72200,72200,72200,72200,0
|
|
20231115,181200,1441983273500,72200,72200,72200,72200,0
|
|
20231115,181100,1441983273500,72200,72200,72200,72200,0
|
|
20231115,181000,1441983273500,72200,72200,72200,72200,0
|
|
20231115,180900,1441983273500,72200,72200,72200,72200,0
|
|
20231115,180800,1441983273500,72200,72200,72200,72200,0
|
|
20231115,180700,1441983273500,72200,72200,72200,72200,0
|
|
20231115,180600,1441983273500,72200,72200,72200,72200,0
|
|
20231115,180500,1441983273500,72200,72200,72200,72200,0
|
|
20231115,180400,1441983273500,72200,72200,72200,72200,0
|
|
20231115,180300,1441983273500,72200,72200,72200,72200,0
|
|
20231115,180200,1441983273500,72200,72200,72200,72200,0
|
|
20231115,180100,1441983273500,72200,72200,72200,72200,0
|
|
20231115,180000,1441983273500,72200,72200,72200,72200,0
|
|
20231115,175900,1441983273500,72200,72200,72200,72200,0
|
|
20231115,175800,1441983273500,72200,72200,72200,72200,0
|
|
20231115,175700,1441983273500,72200,72200,72200,72200,0
|
|
20231115,175600,1441983273500,72200,72200,72200,72200,0
|
|
20231115,175500,1441983273500,72200,72200,72200,72200,0
|
|
20231115,175400,1441983273500,72200,72200,72200,72200,0
|
|
20231115,175300,1441983273500,72200,72200,72200,72200,0
|
|
20231115,175200,1441983273500,72200,72200,72200,72200,0
|
|
20231115,175100,1441983273500,72200,72200,72200,72200,0
|
|
20231115,175000,1441983273500,72200,72200,72200,72200,0
|
|
20231115,174900,1441983273500,72200,72200,72200,72200,0
|
|
20231115,174800,1441983273500,72200,72200,72200,72200,0
|
|
20231115,174700,1441983273500,72200,72200,72200,72200,0
|
|
20231115,174600,1441983273500,72200,72200,72200,72200,1440114
|
|
20231115,174500,1441983273500,72200,72200,72200,72200,0
|
|
20231115,174400,1441983273500,72200,72200,72200,72200,0
|
|
20231115,174300,1441983273500,72200,72200,72200,72200,0
|
|
20231115,174200,1441983273500,72200,72200,72200,72200,0
|
|
20231115,174100,1441983273500,72200,72200,72200,72200,0
|
|
20231115,174000,1441983273500,72200,72200,72200,72200,0
|
|
20231115,173900,1441983273500,72200,72200,72200,72200,0
|
|
20231115,173800,1441983273500,72200,72200,72200,72200,0
|
|
20231115,173700,1441983273500,72200,72200,72200,72200,0
|
|
20231115,173600,1441983273500,72200,72200,72200,72200,0
|
|
20231115,173500,1441983273500,72200,72200,72200,72200,0
|
|
20231115,173400,1441983273500,72200,72200,72200,72200,0
|
|
20231115,173300,1441983273500,72200,72200,72200,72200,0
|
|
20231115,173200,1441983273500,72200,72200,72200,72200,0
|
|
20231115,173100,1441983273500,72200,72200,72200,72200,0
|
|
20231115,173000,1441983273500,72200,72200,72200,72200,0
|
|
20231115,172900,1441983273500,72200,72200,72200,72200,0
|
|
20231115,172800,1441983273500,72200,72200,72200,72200,0
|
|
20231115,172700,1441983273500,72200,72200,72200,72200,0
|
|
20231115,172600,1441983273500,72200,72200,72200,72200,0
|
|
20231115,172500,1441983273500,72200,72200,72200,72200,0
|
|
20231115,172400,1441983273500,72200,72200,72200,72200,0
|
|
20231115,172300,1441983273500,72200,72200,72200,72200,0
|
|
20231115,172200,1441983273500,72200,72200,72200,72200,0
|
|
20231115,172100,1441983273500,72200,72200,72200,72200,0
|
|
20231115,172000,1441983273500,72200,72200,72200,72200,0
|
|
20231115,171900,1441983273500,72200,72200,72200,72200,0
|
|
20231115,171800,1441983273500,72200,72200,72200,72200,0
|
|
20231115,171700,1441983273500,72200,72200,72200,72200,0
|
|
20231115,171600,1441983273500,72200,72200,72200,72200,1440114
|
|
20231115,171500,1441983273500,72200,72200,72200,72200,0
|
|
20231115,171400,1441983273500,72200,72200,72200,72200,0
|
|
20231115,171300,1441983273500,72200,72200,72200,72200,0
|
|
20231115,171200,1441983273500,72200,72200,72200,72200,0
|
|
20231115,171100,1441983273500,72200,72200,72200,72200,0
|
|
20231115,171000,1441983273500,72200,72200,72200,72200,0
|
|
20231115,170900,1441983273500,72200,72200,72200,72200,0
|
|
20231115,170800,1441983273500,72200,72200,72200,72200,0
|
|
20231115,170700,1441983273500,72200,72200,72200,72200,0
|
|
20231115,170600,1441983273500,72200,72200,72200,72200,0
|
|
20231115,170500,1441983273500,72200,72200,72200,72200,0
|
|
20231115,170400,1441983273500,72200,72200,72200,72200,0
|
|
20231115,170300,1441983273500,72200,72200,72200,72200,0
|
|
20231115,170200,1441983273500,72200,72200,72200,72200,0
|
|
20231115,170100,1441983273500,72200,72200,72200,72200,0
|
|
20231115,170000,1441983273500,72200,72200,72200,72200,0
|
|
20231115,165900,1441983273500,72200,72200,72200,72200,0
|
|
20231115,165800,1441983273500,72200,72200,72200,72200,0
|
|
20231115,165700,1441983273500,72200,72200,72200,72200,0
|
|
20231115,165600,1441983273500,72200,72200,72200,72200,0
|
|
20231115,165500,1441983273500,72200,72200,72200,72200,0
|
|
20231115,165400,1441983273500,72200,72200,72200,72200,0
|
|
20231115,165300,1441983273500,72200,72200,72200,72200,0
|
|
20231115,165200,1441983273500,72200,72200,72200,72200,0
|
|
20231115,165100,1441983273500,72200,72200,72200,72200,0
|
|
20231115,165000,1441983273500,72200,72200,72200,72200,0
|
|
20231115,164900,1441983273500,72200,72200,72200,72200,0
|
|
20231115,164800,1441983273500,72200,72200,72200,72200,0
|
|
20231115,164700,1441983273500,72200,72200,72200,72200,0
|
|
20231115,164600,1441983273500,72200,72200,72200,72200,1440114
|
|
20231115,164500,1441983273500,72200,72200,72200,72200,0
|
|
20231115,164400,1441983273500,72200,72200,72200,72200,0
|
|
20231115,164300,1441983273500,72200,72200,72200,72200,0
|
|
20231115,164200,1441983273500,72200,72200,72200,72200,0
|
|
20231115,164100,1441983273500,72200,72200,72200,72200,0
|
|
20231115,164000,1441983273500,72200,72200,72200,72200,0
|
|
20231115,163900,1441983273500,72200,72200,72200,72200,0
|
|
20231115,163800,1441983273500,72200,72200,72200,72200,0
|
|
20231115,163700,1441983273500,72200,72200,72200,72200,0
|
|
20231115,163600,1441983273500,72200,72200,72200,72200,0
|
|
20231115,163500,1441983273500,72200,72200,72200,72200,0
|
|
20231115,163400,1441983273500,72200,72200,72200,72200,0
|
|
20231115,163300,1441983273500,72200,72200,72200,72200,0
|
|
20231115,163200,1441983273500,72200,72200,72200,72200,0
|
|
20231115,163100,1441983273500,72200,72200,72200,72200,0
|
|
20231115,163000,1441983273500,72200,72200,72200,72200,0
|
|
20231115,162900,1441983273500,72200,72200,72200,72200,0
|
|
20231115,162800,1441983273500,72200,72200,72200,72200,0
|
|
20231115,162700,1441983273500,72200,72200,72200,72200,0
|
|
20231115,162600,1441983273500,72200,72200,72200,72200,0
|
|
20231115,162500,1441983273500,72200,72200,72200,72200,0
|
|
20231115,162400,1441983273500,72200,72200,72200,72200,0
|
|
20231115,162300,1441983273500,72200,72200,72200,72200,0
|
|
20231115,162200,1441983273500,72200,72200,72200,72200,0
|
|
20231115,162100,1441983273500,72200,72200,72200,72200,0
|
|
20231115,162000,1441983273500,72200,72200,72200,72200,0
|
|
20231115,161900,1441983273500,72200,72200,72200,72200,0
|
|
20231115,161800,1441983273500,72200,72200,72200,72200,0
|
|
20231115,161700,1441983273500,72200,72200,72200,72200,0
|
|
20231115,161600,1441983273500,72200,72200,72200,72200,1440114
|
|
20231115,161500,1441983273500,72200,72200,72200,72200,0
|
|
20231115,161400,1441983273500,72200,72200,72200,72200,0
|
|
20231115,161300,1441983273500,72200,72200,72200,72200,0
|
|
20231115,161200,1441983273500,72200,72200,72200,72200,0
|
|
20231115,161100,1441983273500,72200,72200,72200,72200,0
|
|
20231115,161000,1441983273500,72200,72200,72200,72200,0
|
|
20231115,160900,1441983273500,72200,72200,72200,72200,0
|
|
20231115,160800,1441983273500,72200,72200,72200,72200,0
|
|
20231115,160700,1441983273500,72200,72200,72200,72200,0
|
|
20231115,160600,1441983273500,72200,72200,72200,72200,0
|
|
20231115,160500,1441983273500,72200,72200,72200,72200,0
|
|
20231115,160400,1441983273500,72200,72200,72200,72200,0
|
|
20231115,160300,1441983273500,72200,72200,72200,72200,0
|
|
20231115,160200,1441983273500,72200,72200,72200,72200,0
|
|
20231115,160100,1441983273500,72200,72200,72200,72200,0
|
|
20231115,160000,1441983273500,72200,72200,72200,72200,0
|
|
20231115,155900,1441983273500,72200,72200,72200,72200,0
|
|
20231115,155800,1441983273500,72200,72200,72200,72200,0
|
|
20231115,155700,1441983273500,72200,72200,72200,72200,0
|
|
20231115,155600,1441983273500,72200,72200,72200,72200,0
|
|
20231115,155500,1441983273500,72200,72200,72200,72200,0
|
|
20231115,155400,1441983273500,72200,72200,72200,72200,0
|
|
20231115,155300,1441983273500,72200,72200,72200,72200,0
|
|
20231115,155200,1441983273500,72200,72200,72200,72200,0
|
|
20231115,155100,1441983273500,72200,72200,72200,72200,0
|
|
20231115,155000,1441983273500,72200,72200,72200,72200,0
|
|
20231115,154900,1441983273500,72200,72200,72200,72200,0
|
|
20231115,154800,1441983273500,72200,72200,72200,72200,0
|
|
20231115,154700,1441983273500,72200,72200,72200,72200,0
|
|
20231115,154600,1441983273500,72200,72200,72200,72200,1440114
|
|
20231115,154500,1441983273500,72200,72200,72200,72200,0
|
|
20231115,154400,1441983273500,72200,72200,72200,72200,0
|
|
20231115,154300,1441983273500,72200,72200,72200,72200,0
|
|
20231115,154200,1441983273500,72200,72200,72200,72200,0
|
|
20231115,154100,1441983273500,72200,72200,72200,72200,0
|
|
20231115,154000,1441983273500,72200,72200,72200,72200,0
|
|
20231115,153900,1441983273500,72200,72200,72200,72200,0
|
|
20231115,153800,1441983273500,72200,72200,72200,72200,0
|
|
20231115,153700,1441983273500,72200,72200,72200,72200,0
|
|
20231115,153600,1441983273500,72200,72200,72200,72200,0
|
|
20231115,153500,1441983273500,72200,72200,72200,72200,0
|
|
20231115,153400,1441983273500,72200,72200,72200,72200,0
|
|
20231115,153300,1441983273500,72200,72200,72200,72200,0
|
|
20231115,153200,1441983273500,72200,72200,72200,72200,0
|
|
20231115,153100,1441983273500,72200,72200,72200,72200,0
|
|
20231115,153000,1441983273500,72200,72200,72200,72200,1440114
|
|
20231115,152900,1338007042700,72100,72100,72100,72100,0
|
|
20231115,152800,1338007042700,72100,72100,72100,72100,0
|
|
20231115,152700,1338007042700,72100,72100,72100,72100,0
|
|
20231115,152600,1338007042700,72100,72100,72100,72100,0
|
|
20231115,152500,1338007042700,72100,72100,72100,72100,0
|
|
20231115,152400,1338007042700,72100,72100,72100,72100,0
|
|
20231115,152300,1338007042700,72100,72100,72100,72100,0
|
|
20231115,152200,1338007042700,72100,72100,72100,72100,0
|
|
20231115,152100,1338007042700,72100,72100,72100,72100,0
|
|
20231115,152000,1338007042700,72100,72100,72100,72100,0
|
|
20231115,151900,1338007042700,72100,72100,72200,72100,120575
|
|
20231115,151800,1329312831500,72100,72100,72200,72100,115264
|
|
20231115,151700,1321001843400,72100,72100,72200,72100,25105
|
|
20231115,151600,1319191252700,72100,72100,72200,72100,37109
|
|
20231115,151500,1316515079500,72100,72100,72200,72100,34301
|
|
20231115,151400,1314041406900,72100,72200,72200,72100,25904
|
|
20231115,151300,1312172657000,72100,72100,72200,72100,37587
|
|
20231115,151200,1309460537000,72100,72100,72200,72100,34426
|
|
20231115,151100,1306977055100,72100,72100,72200,72100,37161
|
|
20231115,151000,1304296806200,72100,72100,72200,72100,42626
|
|
20231115,150900,1301222081600,72100,72100,72200,72100,26917
|
|
20231115,150800,1299280263900,72200,72100,72200,72100,40114
|
|
20231115,150700,1296385670600,72100,72100,72200,72100,25745
|
|
20231115,150600,1294528531200,72100,72100,72200,72100,44528
|
|
20231115,150500,1291317036800,72100,72100,72200,72100,33957
|
|
20231115,150400,1288867332400,72100,72100,72200,72100,24667
|
|
20231115,150300,1287087760900,72200,72100,72200,72100,27813
|
|
20231115,150200,1285081208300,72100,72100,72200,72100,25698
|
|
20231115,150100,1283227457700,72100,72100,72200,72100,24525
|
|
20231115,150000,1281458206500,72100,72200,72200,72100,56349
|
|
20231115,145900,1277391495600,72200,72100,72200,72100,22204
|
|
20231115,145800,1275789539400,72100,72100,72200,72100,24295
|
|
20231115,145700,1274036668500,72100,72100,72200,72100,25172
|
|
20231115,145600,1272220709000,72100,72100,72200,72100,28304
|
|
20231115,145500,1270178838700,72200,72100,72200,72100,22941
|
|
20231115,145400,1268523755500,72100,72100,72200,72100,26003
|
|
20231115,145300,1266647785600,72100,72200,72200,72100,29373
|
|
20231115,145200,1264528304600,72200,72200,72200,72100,17253
|
|
20231115,145100,1263283280500,72100,72100,72200,72100,22335
|
|
20231115,145000,1261671863200,72100,72100,72200,72100,16708
|
|
20231115,144900,1260466354700,72200,72100,72200,72100,20567
|
|
20231115,144800,1258982484100,72100,72100,72200,72100,21704
|
|
20231115,144700,1257416695400,72200,72100,72200,72100,19971
|
|
20231115,144600,1255975970400,72100,72100,72200,72100,18466
|
|
20231115,144500,1254643810000,72100,72200,72200,72100,23010
|
|
20231115,144400,1252983941200,72100,72200,72200,72100,26308
|
|
20231115,144300,1251085584500,72200,72200,72200,72100,24997
|
|
20231115,144200,1249282288400,72100,72100,72200,72100,28829
|
|
20231115,144100,1247203096900,72100,72200,72200,72100,37937
|
|
20231115,144000,1244466869300,72100,72100,72200,72100,45410
|
|
20231115,143900,1241192197100,72100,72200,72200,72100,18906
|
|
20231115,143800,1239828372500,72100,72100,72200,72100,40413
|
|
20231115,143700,1236913706400,72100,72100,72200,72100,16858
|
|
20231115,143600,1235697616100,72100,72200,72200,72100,23278
|
|
20231115,143500,1234018535900,72200,72200,72200,72100,16756
|
|
20231115,143400,1232809706400,72200,72200,72200,72100,19916
|
|
20231115,143300,1231373044700,72100,72200,72200,72100,37324
|
|
20231115,143200,1228680861000,72100,72100,72200,72100,17745
|
|
20231115,143100,1227400674600,72100,72100,72200,72100,15055
|
|
20231115,143000,1226314371000,72100,72200,72200,72100,24386
|
|
20231115,142900,1224554863100,72200,72200,72200,72100,23405
|
|
20231115,142800,1222866002300,72100,72100,72200,72100,16777
|
|
20231115,142700,1221655156000,72100,72100,72200,72100,83472
|
|
20231115,142600,1215629360500,72100,72200,72200,72100,21666
|
|
20231115,142500,1214065969200,72200,72100,72200,72100,24995
|
|
20231115,142400,1212263013900,72100,72100,72200,72100,13590
|
|
20231115,142300,1211282483600,72200,72200,72200,72100,14922
|
|
20231115,142200,1210205878300,72100,72200,72200,72100,15764
|
|
20231115,142100,1209068548400,72100,72200,72200,72100,17531
|
|
20231115,142000,1207803555700,72100,72100,72200,72100,44471
|
|
20231115,141900,1204593666100,72100,72100,72200,72100,24821
|
|
20231115,141800,1202802379700,72100,72100,72200,72100,79977
|
|
20231115,141700,1197035472000,72100,72100,72200,72100,10559
|
|
20231115,141600,1196273813800,72200,72100,72200,72100,11508
|
|
20231115,141500,1195443716000,72100,72000,72200,72000,500339
|
|
20231115,141400,1159369442900,72000,72000,72100,72000,11698
|
|
20231115,141300,1158526842600,72100,72000,72100,72000,24278
|
|
20231115,141200,1156777369600,72000,72000,72100,72000,17881
|
|
20231115,141100,1155488770200,72000,72000,72100,72000,11621
|
|
20231115,141000,1154651694000,72100,72100,72100,72000,41246
|
|
20231115,140900,1151678888900,72000,72000,72100,72000,9311
|
|
20231115,140800,1151008157100,72000,72000,72100,72000,27269
|
|
20231115,140700,1149044515800,72000,72000,72100,72000,13458
|
|
20231115,140600,1148075022800,72100,72000,72100,72000,13746
|
|
20231115,140500,1147084812800,72100,72000,72100,72000,10914
|
|
20231115,140400,1146298761500,72100,72000,72100,72000,17739
|
|
20231115,140300,1145020902800,72000,72000,72100,72000,16829
|
|
20231115,140200,1143808273100,72000,72000,72100,72000,222928
|
|
20231115,140100,1127736025100,72100,72000,72100,72000,14673
|
|
20231115,140000,1126679287300,72000,72000,72100,72000,15027
|
|
20231115,135900,1125596564700,72000,72100,72100,72000,26043
|
|
20231115,135800,1123720538000,72100,72000,72100,72000,15154
|
|
20231115,135700,1122628708300,72000,72000,72100,72000,15373
|
|
20231115,135600,1121521293000,72000,72000,72100,72000,20992
|
|
20231115,135500,1120009383500,72000,72100,72100,72000,24916
|
|
20231115,135400,1118214837400,72100,72100,72100,72000,16745
|
|
20231115,135300,1117008578700,72000,72000,72100,72000,17384
|
|
20231115,135200,1115756302500,72000,72100,72100,72000,12241
|
|
20231115,135100,1114874454400,72000,72000,72100,72000,17401
|
|
20231115,135000,1113621052500,72100,72100,72100,72000,16630
|
|
20231115,134900,1112423088100,72100,72100,72100,72000,21829
|
|
20231115,134800,1110850129500,72000,72000,72100,72000,14969
|
|
20231115,134700,1109771859800,72000,72000,72100,72000,15787
|
|
20231115,134600,1108634694800,72000,72100,72100,72000,12531
|
|
20231115,134500,1107731905600,72000,72000,72100,72000,12830
|
|
20231115,134400,1106807596300,72000,72000,72100,72000,11794
|
|
20231115,134300,1105957989400,72000,72000,72100,72000,8261
|
|
20231115,134200,1105362889200,72100,72000,72100,72000,13600
|
|
20231115,134100,1104383259300,72100,72000,72100,72000,10890
|
|
20231115,134000,1103598809700,72000,72000,72100,72000,9995
|
|
20231115,133900,1102878882300,72100,72000,72100,72000,10692
|
|
20231115,133800,1102108651300,72000,72100,72100,72000,25556
|
|
20231115,133700,1100266994100,72100,72000,72100,72000,20435
|
|
20231115,133600,1098794329500,72100,72000,72100,72000,16210
|
|
20231115,133500,1097626482400,72000,72000,72100,72000,34632
|
|
20231115,133400,1095130208700,72000,72100,72100,72000,9191
|
|
20231115,133300,1094468018500,72100,72000,72100,72000,14950
|
|
20231115,133200,1093390935000,72100,72100,72100,72000,12943
|
|
20231115,133100,1092458506100,72100,72000,72100,72000,10289
|
|
20231115,133000,1091717154000,72000,72000,72100,72000,11577
|
|
20231115,132900,1090883049100,72100,72100,72100,72000,14749
|
|
20231115,132800,1089820430100,72100,72000,72100,72000,9989
|
|
20231115,132700,1089100758000,72100,72000,72100,72000,14647
|
|
20231115,132600,1088045621100,72100,72100,72100,72000,22128
|
|
20231115,132500,1086451131900,72000,72100,72100,72000,19817
|
|
20231115,132400,1085023676500,72100,72000,72100,72000,12208
|
|
20231115,132300,1084144274100,72000,72000,72100,72000,12897
|
|
20231115,132200,1083214923100,72000,72000,72100,72000,8916
|
|
20231115,132100,1082572537500,72000,72100,72100,72000,14938
|
|
20231115,132000,1081496384200,72000,72000,72100,72000,12356
|
|
20231115,131900,1080606085900,72000,72000,72100,72000,19590
|
|
20231115,131800,1079194630700,72100,72000,72100,72000,34213
|
|
20231115,131700,1076729955900,72100,72000,72100,72000,10820
|
|
20231115,131600,1075950503600,72100,72100,72100,72000,14199
|
|
20231115,131500,1074927698500,72000,72100,72100,72000,11365
|
|
20231115,131400,1074109076800,72000,72000,72100,72000,15621
|
|
20231115,131300,1072983979600,72100,72000,72100,72000,11269
|
|
20231115,131200,1072172028800,72000,72100,72100,72000,11556
|
|
20231115,131100,1071339341700,72100,72100,72100,72000,11289
|
|
20231115,131000,1070525869100,72000,72000,72100,72000,9011
|
|
20231115,130900,1069876606500,72000,72000,72100,72000,12429
|
|
20231115,130800,1068980991800,72100,72100,72100,72000,11364
|
|
20231115,130700,1068162282700,72000,72000,72100,72000,12758
|
|
20231115,130600,1067243019500,72100,72000,72100,72000,7774
|
|
20231115,130500,1066682893000,72000,72000,72100,71900,440723
|
|
20231115,130400,1034950668800,71900,72000,72000,71900,5895
|
|
20231115,130300,1034526438100,72000,72000,72000,71900,8523
|
|
20231115,130200,1033913187700,72000,71900,72000,71900,8593
|
|
20231115,130100,1033294969900,71900,71900,72000,71900,12063
|
|
20231115,130000,1032427064900,71900,72000,72000,71900,9870
|
|
20231115,125900,1031716938000,72000,72000,72000,71900,9338
|
|
20231115,125800,1031045201700,72000,72000,72000,71900,12228
|
|
20231115,125700,1030165390700,72000,71900,72000,71900,16174
|
|
20231115,125600,1029001238000,72000,72000,72000,71900,17268
|
|
20231115,125500,1027758852800,71900,72000,72000,71900,23458
|
|
20231115,125400,1026070304900,71900,71900,72000,71900,13656
|
|
20231115,125300,1025088074400,71900,71900,72000,71900,20363
|
|
20231115,125200,1023623712300,71900,72000,72000,71900,26440
|
|
20231115,125100,1021721856400,71900,72000,72000,71900,17343
|
|
20231115,125000,1020474124800,71900,71900,72000,71900,14310
|
|
20231115,124900,1019444666200,71900,71900,72000,71900,8245
|
|
20231115,124800,1018851489300,71900,71900,72000,71900,12661
|
|
20231115,124700,1017940537400,72000,71900,72000,71900,11102
|
|
20231115,124600,1017141788600,72000,71900,72000,71900,11767
|
|
20231115,124500,1016295180300,71900,71900,72000,71900,10219
|
|
20231115,124400,1015560087300,71900,71900,72000,71900,16868
|
|
20231115,124300,1014346646300,71900,71900,72000,71900,9369
|
|
20231115,124200,1013672507900,71900,71900,72000,71900,21734
|
|
20231115,124100,1012109192100,72000,72000,72000,71900,38023
|
|
20231115,124000,1009373818300,72000,71900,72000,71900,62045
|
|
20231115,123900,1004912105800,71900,72000,72000,71900,23336
|
|
20231115,123800,1003233360100,71900,71900,72000,71900,31020
|
|
20231115,123700,1001002336800,71900,72000,72000,71900,29541
|
|
20231115,123600,998876836600,71900,71900,72000,71900,14909
|
|
20231115,123500,997804099100,71900,71900,72000,71900,13020
|
|
20231115,123400,996867485300,71900,71900,72000,71900,18780
|
|
20231115,123300,995516590000,72000,72000,72000,71900,23359
|
|
20231115,123200,993836342600,71900,71900,72000,71900,24447
|
|
20231115,123100,992077935100,71900,71900,72000,71900,22877
|
|
20231115,123000,990432587100,71900,71900,72000,71900,11807
|
|
20231115,122900,989583138800,71900,71900,72000,71900,11218
|
|
20231115,122800,988776147300,72000,71900,72000,71900,12249
|
|
20231115,122700,987894872200,72000,71900,72000,71900,10601
|
|
20231115,122600,987132302200,71900,71900,72000,71900,9149
|
|
20231115,122500,986474345100,72000,72000,72000,71900,3092
|
|
20231115,122400,986251935200,72000,72000,72100,71900,97190
|
|
20231115,122300,979254900600,72000,72000,72100,72000,118705
|
|
20231115,122200,970707995600,72000,72100,72100,72000,14220
|
|
20231115,122100,969683741900,72000,72100,72100,72000,21972
|
|
20231115,122000,968101379700,72000,72100,72100,72000,17280
|
|
20231115,121900,966856819600,72100,72000,72100,72000,12738
|
|
20231115,121800,965939280200,72100,72000,72100,72000,13827
|
|
20231115,121700,964943438900,72000,72100,72100,72000,11845
|
|
20231115,121600,964090248200,72000,72000,72100,72000,13424
|
|
20231115,121500,963123384900,72000,72000,72100,72000,27943
|
|
20231115,121400,961111132400,72000,72100,72100,72000,11924
|
|
20231115,121300,960252217300,72000,72000,72100,72000,12416
|
|
20231115,121200,959357859700,72000,72000,72100,72000,10524
|
|
20231115,121100,958599810200,72000,72100,72100,72000,12036
|
|
20231115,121000,957732791300,72000,72000,72100,72000,13012
|
|
20231115,120900,956795586400,72000,72000,72100,72000,19293
|
|
20231115,120800,955406313600,72100,72100,72100,72000,11443
|
|
20231115,120700,954582087700,72000,72000,72100,72000,9944
|
|
20231115,120600,953865937400,72000,72000,72100,72000,9971
|
|
20231115,120500,953147771800,72000,72000,72100,72000,11809
|
|
20231115,120400,952297236400,72000,72000,72100,72000,13435
|
|
20231115,120300,951329509500,72000,72000,72100,72000,22481
|
|
20231115,120200,949710603000,72000,72000,72100,72000,11339
|
|
20231115,120100,948894047300,72000,72000,72100,72000,88100
|
|
20231115,120000,942550750400,72000,72000,72100,72000,10498
|
|
20231115,115900,941794620100,72000,72000,72100,72000,35641
|
|
20231115,115800,939228050100,72000,72100,72100,72000,12550
|
|
20231115,115700,938324131200,72000,72000,72100,72000,12421
|
|
20231115,115600,937429544800,72000,72000,72100,72000,9799
|
|
20231115,115500,936723713900,72000,72000,72100,72000,11325
|
|
20231115,115400,935908029900,72000,72000,72100,72000,10556
|
|
20231115,115300,935147623700,72000,72000,72100,72000,11305
|
|
20231115,115200,934333358600,72000,72000,72100,72000,16764
|
|
20231115,115100,933126053400,72100,72000,72100,72000,10922
|
|
20231115,115000,932339403100,72100,72000,72100,72000,9306
|
|
20231115,114900,931669016200,72000,72100,72100,72000,8807
|
|
20231115,114800,931034429500,72100,72200,72200,72100,342312
|
|
20231115,114700,906353486800,72200,72100,72200,72100,25888
|
|
20231115,114600,904486581600,72200,72100,72200,72100,11589
|
|
20231115,114500,903650580700,72100,72100,72200,72100,8079
|
|
20231115,114400,903067737700,72100,72200,72200,72100,8165
|
|
20231115,114300,902478793700,72200,72100,72200,72100,17225
|
|
20231115,114200,901236443300,72100,72100,72200,72000,72606
|
|
20231115,114100,896001772400,72100,72000,72100,72000,54427
|
|
20231115,114000,892077860500,72000,72100,72100,72000,68663
|
|
20231115,113900,887127669400,72000,72000,72100,72000,140155
|
|
20231115,113800,877023084400,72000,72100,72100,72000,17635
|
|
20231115,113700,875752292200,72100,72100,72100,72000,17082
|
|
20231115,113600,874521540700,72100,72100,72100,72000,33403
|
|
20231115,113500,872113598100,72100,72000,72100,72000,53472
|
|
20231115,113400,868259010200,72000,72100,72100,72000,50745
|
|
20231115,113300,864600544300,72100,72100,72100,72000,92957
|
|
20231115,113200,857898636200,72100,72100,72100,72000,195875
|
|
20231115,113100,843777972700,72000,72000,72100,71900,1545276
|
|
20231115,113000,732504359900,72000,71900,72000,71900,10819
|
|
20231115,112900,731726101700,71900,71900,72000,71900,17462
|
|
20231115,112800,730469653400,72000,71900,72000,71900,17176
|
|
20231115,112700,729233925200,71900,72000,72000,71900,11242
|
|
20231115,112600,728425075200,71900,71900,72000,71900,20703
|
|
20231115,112500,726935881700,71900,71900,72000,71900,15597
|
|
20231115,112400,725813793000,71900,71900,72000,71900,14034
|
|
20231115,112300,724804274800,72000,71900,72000,71900,25919
|
|
20231115,112200,722939328600,72000,71900,72000,71900,32316
|
|
20231115,112100,720613605900,71900,72000,72000,71900,21914
|
|
20231115,112000,719037341900,71900,71900,72000,71900,15205
|
|
20231115,111900,717943553400,71900,71900,72000,71900,16512
|
|
20231115,111800,716755856200,71900,72000,72000,71900,17234
|
|
20231115,111700,715516250700,72000,71900,72000,71900,18516
|
|
20231115,111600,714184487900,71900,72000,72000,71900,11942
|
|
20231115,111500,713325498400,71900,72000,72000,71900,23700
|
|
20231115,111400,711621008200,71900,71900,72000,71900,15196
|
|
20231115,111300,710528137700,71900,71900,72000,71900,27376
|
|
20231115,111200,708559484200,72000,71900,72000,71900,15897
|
|
20231115,111100,707416167400,71900,71900,72000,71900,18004
|
|
20231115,111000,706121251700,71900,71900,72000,71900,45390
|
|
20231115,110900,702857554400,71900,71900,72000,71900,160480
|
|
20231115,110800,691318881100,71900,71900,72000,71900,37521
|
|
20231115,110700,688620977300,71900,71900,72000,71900,17891
|
|
20231115,110600,687334312100,71900,71900,72000,71900,13040
|
|
20231115,110500,686396501000,71900,71900,72000,71900,12205
|
|
20231115,110400,685518763300,71900,71900,72000,71900,46102
|
|
20231115,110300,682203808300,71900,71900,72000,71900,15507
|
|
20231115,110200,681088764100,71900,72000,72000,71900,84016
|
|
20231115,110100,675047646800,72000,71900,72000,71900,31483
|
|
20231115,110000,672781654000,71900,72000,72000,71900,33397
|
|
20231115,105900,670378426900,71900,71900,72000,71900,37710
|
|
20231115,105800,667665091600,71900,71900,72000,71900,22851
|
|
20231115,105700,666022042900,71900,71900,72000,71900,18787
|
|
20231115,105600,664671149500,71900,71900,72000,71800,73436
|
|
20231115,105500,659391132300,71900,72000,72000,71800,259797
|
|
20231115,105400,640711240100,71900,71900,72000,71900,20048
|
|
20231115,105300,639269210800,72000,71900,72000,71900,50736
|
|
20231115,105200,635620859400,71900,71900,72000,71900,37942
|
|
20231115,105100,632892525600,71900,71900,72000,71900,17327
|
|
20231115,105000,631646570800,71900,71900,72000,71900,43772
|
|
20231115,104900,628499187300,71900,71900,72000,71900,23995
|
|
20231115,104800,626773810500,72000,71900,72000,71900,45066
|
|
20231115,104700,623533330800,71900,72000,72000,71900,262867
|
|
20231115,104600,604632953000,71900,71900,72000,71900,42543
|
|
20231115,104500,601573548500,71900,71900,72000,71900,111248
|
|
20231115,104400,593574454800,71900,72000,72000,71900,30602
|
|
20231115,104300,591373721800,71900,71900,72000,71900,24258
|
|
20231115,104200,589629265700,71900,72000,72000,71900,14284
|
|
20231115,104100,588601782600,71900,72000,72000,71900,20598
|
|
20231115,104000,587120399400,71900,71900,72000,71900,26528
|
|
20231115,103900,585212632000,71900,71900,72000,71900,17247
|
|
20231115,103800,583972206500,71900,71900,72000,71900,21152
|
|
20231115,103700,582450968300,71900,71900,72000,71900,52518
|
|
20231115,103600,578671163000,72000,72000,72000,71900,28524
|
|
20231115,103500,576618433200,72000,72000,72000,71900,40366
|
|
20231115,103400,573713313800,72000,72000,72000,71900,33985
|
|
20231115,103300,571267236300,72000,72000,72000,71900,35895
|
|
20231115,103200,568683755000,72000,71900,72000,71900,46403
|
|
20231115,103100,565343336300,72000,71900,72000,71900,30984
|
|
20231115,103000,563113219900,72000,71900,72000,71900,52898
|
|
20231115,102900,559305711500,72000,71900,72000,71900,40668
|
|
20231115,102800,556378581200,72000,71900,72000,71900,39182
|
|
20231115,102700,553558055800,71900,71900,72000,71900,16542
|
|
20231115,102600,552367680600,72000,72000,72000,71900,23412
|
|
20231115,102500,550682742000,72000,72000,72000,71900,22168
|
|
20231115,102400,549087377200,72000,71900,72000,71900,23011
|
|
20231115,102300,547431028600,71900,71900,72000,71900,232399
|
|
20231115,102200,530713634900,72000,71800,72000,71800,889071
|
|
20231115,102100,466781471700,71800,71800,71900,71800,41361
|
|
20231115,102000,463808535800,71800,71800,71900,71800,22785
|
|
20231115,101900,462171526200,71800,71900,71900,71800,17400
|
|
20231115,101800,460921712800,71800,71800,71900,71800,15557
|
|
20231115,101700,459804287100,71800,71800,71900,71800,14076
|
|
20231115,101600,458793042500,71900,71800,71900,71800,30860
|
|
20231115,101500,456575615800,71900,71800,71900,71800,23267
|
|
20231115,101400,454903628300,71900,71800,71900,71800,30128
|
|
20231115,101300,452739589600,71900,71800,71900,71800,12198
|
|
20231115,101200,451863361300,71800,71900,71900,71800,11260
|
|
20231115,101100,451054505200,71900,71800,71900,71800,14709
|
|
20231115,101000,449997904400,71800,71800,71900,71800,14562
|
|
20231115,100900,448952207300,71900,71800,71900,71800,14375
|
|
20231115,100800,447919643400,71900,71800,71900,71800,17554
|
|
20231115,100700,446658897200,71900,71800,71900,71800,18128
|
|
20231115,100600,445356584500,71800,71800,71900,71800,17560
|
|
20231115,100500,444095244000,71800,71800,71900,71800,16794
|
|
20231115,100400,442889154000,71800,71800,71900,71800,23657
|
|
20231115,100300,441190290100,71800,71800,71900,71800,10418
|
|
20231115,100200,440441992600,71800,71800,71900,71800,24850
|
|
20231115,100100,438656199800,71800,71800,71900,71800,15002
|
|
20231115,100000,437578639000,71800,71700,71900,71700,92451
|
|
20231115,095900,430940966900,71700,71700,71800,71700,10435
|
|
20231115,095800,430192538000,71700,71800,71900,71700,88313
|
|
20231115,095700,423851847200,71900,71800,71900,71700,32614
|
|
20231115,095600,421510047000,71800,71900,71900,71800,279895
|
|
20231115,095500,401413300400,71800,71800,71900,71800,22783
|
|
20231115,095400,399776723200,71800,71800,71900,71800,20580
|
|
20231115,095300,398297779600,71800,71800,71900,71800,12334
|
|
20231115,095200,397411932300,71800,71800,71900,71800,18042
|
|
20231115,095100,396116031000,71900,71800,71900,71800,28405
|
|
20231115,095000,394074620000,71800,71900,71900,71800,34560
|
|
20231115,094900,391590616900,71800,71800,71900,71800,19100
|
|
20231115,094800,390218543700,71900,71900,71900,71800,45072
|
|
20231115,094700,386978980900,71900,71900,71900,71800,14080
|
|
20231115,094600,385967121400,71900,71800,71900,71700,170140
|
|
20231115,094500,373750737600,71700,71800,71800,71700,24446
|
|
20231115,094400,371996000600,71800,71800,71800,71700,38426
|
|
20231115,094300,369237395200,71800,71700,71800,71700,218316
|
|
20231115,094200,353562618100,71700,71700,71800,71700,12842
|
|
20231115,094100,352641141700,71700,71800,71800,71600,254213
|
|
20231115,094000,334414084000,71800,71600,71800,71600,296483
|
|
20231115,093900,313156158300,71600,71600,71700,71600,19079
|
|
20231115,093800,311789134700,71700,71600,71700,71600,27306
|
|
20231115,093700,309833583900,71600,71700,71700,71600,12121
|
|
20231115,093600,308965447900,71600,71600,71700,71600,17915
|
|
20231115,093500,307682276100,71700,71600,71700,71600,14285
|
|
20231115,093400,306659197400,71600,71700,71700,71600,11523
|
|
20231115,093300,305834061200,71700,71700,71700,71600,94227
|
|
20231115,093200,299087209700,71600,71700,71700,71600,13954
|
|
20231115,093100,298087681600,71600,71700,71700,71600,9070
|
|
20231115,093000,297438176500,71600,71500,71700,71500,73902
|
|
20231115,092900,292147735800,71500,71600,71700,71500,146172
|
|
20231115,092800,281682003900,71600,71600,71700,71600,13213
|
|
20231115,092700,280735886200,71600,71600,71700,71600,7829
|
|
20231115,092600,280175218000,71600,71700,71800,71600,177841
|
|
20231115,092500,267425014900,71700,71700,71800,71700,46630
|
|
20231115,092400,264078340900,71700,71700,71800,71700,9193
|
|
20231115,092300,263418979200,71800,71600,71800,71600,207000
|
|
20231115,092200,248576421700,71600,71600,71700,71600,66653
|
|
20231115,092100,243798929000,71700,71600,71700,71600,22424
|
|
20231115,092000,242192641700,71600,71600,71700,71600,16812
|
|
20231115,091900,240988848700,71600,71600,71700,71600,23607
|
|
20231115,091800,239297776700,71700,71600,71700,71600,15126
|
|
20231115,091700,238214683300,71600,71600,71700,71600,21092
|
|
20231115,091600,236704354300,71600,71600,71700,71600,32885
|
|
20231115,091500,234349772100,71600,71500,71700,71500,104537
|
|
20231115,091400,226864916900,71600,71600,71700,71500,142447
|
|
20231115,091300,216666869900,71700,71600,71700,71600,93147
|
|
20231115,091200,209997410100,71600,71600,71700,71600,13171
|
|
20231115,091100,209054204400,71700,71800,71800,71600,103895
|
|
20231115,091000,201605349300,71700,71700,71800,71700,43014
|
|
20231115,090900,198521063200,71700,71700,71800,71600,137465
|
|
20231115,090800,188664794000,71700,71800,71900,71700,133685
|
|
20231115,090700,179067982500,71800,71800,71900,71700,150623
|
|
20231115,090600,168252860900,71800,71600,71900,71600,450455
|
|
20231115,090500,135940173600,71600,71600,71700,71600,29404
|
|
20231115,090400,133834583100,71600,71600,71700,71600,49664
|
|
20231115,090300,130278103700,71600,71600,71700,71600,107718
|
|
20231115,090200,122564351500,71600,71600,71700,71500,145878
|
|
20231115,090100,112119637600,71600,71800,71800,71500,256027
|
|
20231115,090000,93773907500,71800,71600,71900,71500,1308563
|