610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,190700,9011365980,2620,2620,2620,2620,30118
|
|
20231113,190600,9011365980,2620,2620,2620,2620,0
|
|
20231113,190500,9011365980,2620,2620,2620,2620,0
|
|
20231113,190400,9011365980,2620,2620,2620,2620,0
|
|
20231113,190300,9011365980,2620,2620,2620,2620,0
|
|
20231113,190200,9011365980,2620,2620,2620,2620,0
|
|
20231113,190100,9011365980,2620,2620,2620,2620,0
|
|
20231113,190000,9011365980,2620,2620,2620,2620,0
|
|
20231113,185900,9011365980,2620,2620,2620,2620,0
|
|
20231113,185800,9011365980,2620,2620,2620,2620,0
|
|
20231113,185700,9011365980,2620,2620,2620,2620,0
|
|
20231113,185600,9011365980,2620,2620,2620,2620,0
|
|
20231113,185500,9011365980,2620,2620,2620,2620,0
|
|
20231113,185400,9011365980,2620,2620,2620,2620,0
|
|
20231113,185300,9011365980,2620,2620,2620,2620,0
|
|
20231113,185200,9011365980,2620,2620,2620,2620,0
|
|
20231113,185100,9011365980,2620,2620,2620,2620,0
|
|
20231113,185000,9011365980,2620,2620,2620,2620,0
|
|
20231113,184900,9011365980,2620,2620,2620,2620,0
|
|
20231113,184800,9011365980,2620,2620,2620,2620,0
|
|
20231113,184700,9011365980,2620,2620,2620,2620,0
|
|
20231113,184600,9011365980,2620,2620,2620,2620,0
|
|
20231113,184500,9011365980,2620,2620,2620,2620,0
|
|
20231113,184400,9011365980,2620,2620,2620,2620,0
|
|
20231113,184300,9011365980,2620,2620,2620,2620,0
|
|
20231113,184200,9011365980,2620,2620,2620,2620,0
|
|
20231113,184100,9011365980,2620,2620,2620,2620,0
|
|
20231113,184000,9011365980,2620,2620,2620,2620,0
|
|
20231113,183900,9011365980,2620,2620,2620,2620,0
|
|
20231113,183800,9011365980,2620,2620,2620,2620,0
|
|
20231113,183700,9011365980,2620,2620,2620,2620,30118
|
|
20231113,183600,9011365980,2620,2620,2620,2620,0
|
|
20231113,183500,9011365980,2620,2620,2620,2620,0
|
|
20231113,183400,9011365980,2620,2620,2620,2620,0
|
|
20231113,183300,9011365980,2620,2620,2620,2620,0
|
|
20231113,183200,9011365980,2620,2620,2620,2620,0
|
|
20231113,183100,9011365980,2620,2620,2620,2620,0
|
|
20231113,183000,9011365980,2620,2620,2620,2620,0
|
|
20231113,182900,9011365980,2620,2620,2620,2620,0
|
|
20231113,182800,9011365980,2620,2620,2620,2620,0
|
|
20231113,182700,9011365980,2620,2620,2620,2620,0
|
|
20231113,182600,9011365980,2620,2620,2620,2620,0
|
|
20231113,182500,9011365980,2620,2620,2620,2620,0
|
|
20231113,182400,9011365980,2620,2620,2620,2620,0
|
|
20231113,182300,9011365980,2620,2620,2620,2620,0
|
|
20231113,182200,9011365980,2620,2620,2620,2620,0
|
|
20231113,182100,9011365980,2620,2620,2620,2620,0
|
|
20231113,182000,9011365980,2620,2620,2620,2620,0
|
|
20231113,181900,9011365980,2620,2620,2620,2620,0
|
|
20231113,181800,9011365980,2620,2620,2620,2620,0
|
|
20231113,181700,9011365980,2620,2620,2620,2620,0
|
|
20231113,181600,9011365980,2620,2620,2620,2620,0
|
|
20231113,181500,9011365980,2620,2620,2620,2620,0
|
|
20231113,181400,9011365980,2620,2620,2620,2620,0
|
|
20231113,181300,9011365980,2620,2620,2620,2620,0
|
|
20231113,181200,9011365980,2620,2620,2620,2620,0
|
|
20231113,181100,9011365980,2620,2620,2620,2620,0
|
|
20231113,181000,9011365980,2620,2620,2620,2620,0
|
|
20231113,180900,9011365980,2620,2620,2620,2620,0
|
|
20231113,180800,9011365980,2620,2620,2620,2620,0
|
|
20231113,180700,9011365980,2620,2620,2620,2620,30118
|
|
20231113,180600,9011365980,2620,2620,2620,2620,0
|
|
20231113,180500,9011365980,2620,2620,2620,2620,0
|
|
20231113,180400,9011365980,2620,2620,2620,2620,0
|
|
20231113,180300,9011365980,2620,2620,2620,2620,0
|
|
20231113,180200,9011365980,2620,2620,2620,2620,0
|
|
20231113,180100,9011365980,2620,2620,2620,2620,0
|
|
20231113,180000,9011365980,2620,2620,2620,2620,0
|
|
20231113,175900,9011365980,2620,2620,2620,2620,0
|
|
20231113,175800,9011365980,2620,2620,2620,2620,0
|
|
20231113,175700,9011365980,2620,2620,2620,2620,0
|
|
20231113,175600,9011365980,2620,2620,2620,2620,0
|
|
20231113,175500,9011365980,2620,2620,2620,2620,0
|
|
20231113,175400,9011365980,2620,2620,2620,2620,0
|
|
20231113,175300,9011365980,2620,2620,2620,2620,0
|
|
20231113,175200,9011365980,2620,2620,2620,2620,0
|
|
20231113,175100,9011365980,2620,2620,2620,2620,0
|
|
20231113,175000,9011365980,2620,2620,2620,2620,0
|
|
20231113,174900,9011365980,2620,2620,2620,2620,0
|
|
20231113,174800,9011365980,2620,2620,2620,2620,0
|
|
20231113,174700,9011365980,2620,2620,2620,2620,0
|
|
20231113,174600,9011365980,2620,2620,2620,2620,0
|
|
20231113,174500,9011365980,2620,2620,2620,2620,0
|
|
20231113,174400,9011365980,2620,2620,2620,2620,0
|
|
20231113,174300,9011365980,2620,2620,2620,2620,0
|
|
20231113,174200,9011365980,2620,2620,2620,2620,0
|
|
20231113,174100,9011365980,2620,2620,2620,2620,0
|
|
20231113,174000,9011365980,2620,2620,2620,2620,0
|
|
20231113,173900,9011365980,2620,2620,2620,2620,0
|
|
20231113,173800,9011365980,2620,2620,2620,2620,0
|
|
20231113,173700,9011365980,2620,2620,2620,2620,30118
|
|
20231113,173600,9011365980,2620,2620,2620,2620,0
|
|
20231113,173500,9011365980,2620,2620,2620,2620,0
|
|
20231113,173400,9011365980,2620,2620,2620,2620,0
|
|
20231113,173300,9011365980,2620,2620,2620,2620,0
|
|
20231113,173200,9011365980,2620,2620,2620,2620,0
|
|
20231113,173100,9011365980,2620,2620,2620,2620,0
|
|
20231113,173000,9011365980,2620,2620,2620,2620,0
|
|
20231113,172900,9011365980,2620,2620,2620,2620,0
|
|
20231113,172800,9011365980,2620,2620,2620,2620,0
|
|
20231113,172700,9011365980,2620,2620,2620,2620,0
|
|
20231113,172600,9011365980,2620,2620,2620,2620,0
|
|
20231113,172500,9011365980,2620,2620,2620,2620,0
|
|
20231113,172400,9011365980,2620,2620,2620,2620,0
|
|
20231113,172300,9011365980,2620,2620,2620,2620,0
|
|
20231113,172200,9011365980,2620,2620,2620,2620,0
|
|
20231113,172100,9011365980,2620,2620,2620,2620,0
|
|
20231113,172000,9011365980,2620,2620,2620,2620,0
|
|
20231113,171900,9011365980,2620,2620,2620,2620,0
|
|
20231113,171800,9011365980,2620,2620,2620,2620,0
|
|
20231113,171700,9011365980,2620,2620,2620,2620,0
|
|
20231113,171600,9011365980,2620,2620,2620,2620,0
|
|
20231113,171500,9011365980,2620,2620,2620,2620,0
|
|
20231113,171400,9011365980,2620,2620,2620,2620,0
|
|
20231113,171300,9011365980,2620,2620,2620,2620,0
|
|
20231113,171200,9011365980,2620,2620,2620,2620,0
|
|
20231113,171100,9011365980,2620,2620,2620,2620,0
|
|
20231113,171000,9011365980,2620,2620,2620,2620,0
|
|
20231113,170900,9011365980,2620,2620,2620,2620,0
|
|
20231113,170800,9011365980,2620,2620,2620,2620,0
|
|
20231113,170700,9011365980,2620,2620,2620,2620,30118
|
|
20231113,170600,9011365980,2620,2620,2620,2620,0
|
|
20231113,170500,9011365980,2620,2620,2620,2620,0
|
|
20231113,170400,9011365980,2620,2620,2620,2620,0
|
|
20231113,170300,9011365980,2620,2620,2620,2620,0
|
|
20231113,170200,9011365980,2620,2620,2620,2620,0
|
|
20231113,170100,9011365980,2620,2620,2620,2620,0
|
|
20231113,170000,9011365980,2620,2620,2620,2620,0
|
|
20231113,165900,9011365980,2620,2620,2620,2620,0
|
|
20231113,165800,9011365980,2620,2620,2620,2620,0
|
|
20231113,165700,9011365980,2620,2620,2620,2620,0
|
|
20231113,165600,9011365980,2620,2620,2620,2620,0
|
|
20231113,165500,9011365980,2620,2620,2620,2620,0
|
|
20231113,165400,9011365980,2620,2620,2620,2620,0
|
|
20231113,165300,9011365980,2620,2620,2620,2620,0
|
|
20231113,165200,9011365980,2620,2620,2620,2620,0
|
|
20231113,165100,9011365980,2620,2620,2620,2620,0
|
|
20231113,165000,9011365980,2620,2620,2620,2620,0
|
|
20231113,164900,9011365980,2620,2620,2620,2620,0
|
|
20231113,164800,9011365980,2620,2620,2620,2620,0
|
|
20231113,164700,9011365980,2620,2620,2620,2620,0
|
|
20231113,164600,9011365980,2620,2620,2620,2620,0
|
|
20231113,164500,9011365980,2620,2620,2620,2620,0
|
|
20231113,164400,9011365980,2620,2620,2620,2620,0
|
|
20231113,164300,9011365980,2620,2620,2620,2620,0
|
|
20231113,164200,9011365980,2620,2620,2620,2620,0
|
|
20231113,164100,9011365980,2620,2620,2620,2620,0
|
|
20231113,164000,9011365980,2620,2620,2620,2620,0
|
|
20231113,163900,9011365980,2620,2620,2620,2620,0
|
|
20231113,163800,9011365980,2620,2620,2620,2620,0
|
|
20231113,163700,9011365980,2620,2620,2620,2620,30118
|
|
20231113,163600,9011365980,2620,2620,2620,2620,0
|
|
20231113,163500,9011365980,2620,2620,2620,2620,0
|
|
20231113,163400,9011365980,2620,2620,2620,2620,0
|
|
20231113,163300,9011365980,2620,2620,2620,2620,0
|
|
20231113,163200,9011365980,2620,2620,2620,2620,0
|
|
20231113,163100,9011365980,2620,2620,2620,2620,0
|
|
20231113,163000,9011365980,2620,2620,2620,2620,0
|
|
20231113,162900,9011365980,2620,2620,2620,2620,0
|
|
20231113,162800,9011365980,2620,2620,2620,2620,0
|
|
20231113,162700,9011365980,2620,2620,2620,2620,0
|
|
20231113,162600,9011365980,2620,2620,2620,2620,0
|
|
20231113,162500,9011365980,2620,2620,2620,2620,0
|
|
20231113,162400,9011365980,2620,2620,2620,2620,0
|
|
20231113,162300,9011365980,2620,2620,2620,2620,0
|
|
20231113,162200,9011365980,2620,2620,2620,2620,0
|
|
20231113,162100,9011365980,2620,2620,2620,2620,0
|
|
20231113,162000,9011365980,2620,2620,2620,2620,0
|
|
20231113,161900,9011365980,2620,2620,2620,2620,0
|
|
20231113,161800,9011365980,2620,2620,2620,2620,0
|
|
20231113,161700,9011365980,2620,2620,2620,2620,0
|
|
20231113,161600,9011365980,2620,2620,2620,2620,0
|
|
20231113,161500,9011365980,2620,2620,2620,2620,0
|
|
20231113,161400,9011365980,2620,2620,2620,2620,0
|
|
20231113,161300,9011365980,2620,2620,2620,2620,0
|
|
20231113,161200,9011365980,2620,2620,2620,2620,0
|
|
20231113,161100,9011365980,2620,2620,2620,2620,0
|
|
20231113,161000,9011365980,2620,2620,2620,2620,0
|
|
20231113,160900,9011365980,2620,2620,2620,2620,0
|
|
20231113,160800,9011365980,2620,2620,2620,2620,0
|
|
20231113,160700,9011365980,2620,2620,2620,2620,30118
|
|
20231113,160600,9011365980,2620,2620,2620,2620,0
|
|
20231113,160500,9011365980,2620,2620,2620,2620,0
|
|
20231113,160400,9011365980,2620,2620,2620,2620,0
|
|
20231113,160300,9011365980,2620,2620,2620,2620,0
|
|
20231113,160200,9011365980,2620,2620,2620,2620,0
|
|
20231113,160100,9011365980,2620,2620,2620,2620,0
|
|
20231113,160000,9011365980,2620,2620,2620,2620,0
|
|
20231113,155900,9011365980,2620,2620,2620,2620,0
|
|
20231113,155800,9011365980,2620,2620,2620,2620,0
|
|
20231113,155700,9011365980,2620,2620,2620,2620,0
|
|
20231113,155600,9011365980,2620,2620,2620,2620,0
|
|
20231113,155500,9011365980,2620,2620,2620,2620,0
|
|
20231113,155400,9011365980,2620,2620,2620,2620,0
|
|
20231113,155300,9011365980,2620,2620,2620,2620,0
|
|
20231113,155200,9011365980,2620,2620,2620,2620,0
|
|
20231113,155100,9011365980,2620,2620,2620,2620,0
|
|
20231113,155000,9011365980,2620,2620,2620,2620,0
|
|
20231113,154900,9011365980,2620,2620,2620,2620,0
|
|
20231113,154800,9011365980,2620,2620,2620,2620,0
|
|
20231113,154700,9011365980,2620,2620,2620,2620,0
|
|
20231113,154600,9011365980,2620,2620,2620,2620,0
|
|
20231113,154500,9011365980,2620,2620,2620,2620,0
|
|
20231113,154400,9011365980,2620,2620,2620,2620,0
|
|
20231113,154300,9011365980,2620,2620,2620,2620,0
|
|
20231113,154200,9011365980,2620,2620,2620,2620,0
|
|
20231113,154100,9011365980,2620,2620,2620,2620,0
|
|
20231113,154000,9011365980,2620,2620,2620,2620,0
|
|
20231113,153900,9011365980,2620,2620,2620,2620,0
|
|
20231113,153800,9011365980,2620,2620,2620,2620,0
|
|
20231113,153700,9011365980,2620,2620,2620,2620,30118
|
|
20231113,153600,9011365980,2620,2620,2620,2620,0
|
|
20231113,153500,9011365980,2620,2620,2620,2620,0
|
|
20231113,153400,9011365980,2620,2620,2620,2620,0
|
|
20231113,153300,9011365980,2620,2620,2620,2620,0
|
|
20231113,153200,9011365980,2620,2620,2620,2620,0
|
|
20231113,153100,9011365980,2620,2620,2620,2620,0
|
|
20231113,153000,9011365980,2620,2620,2620,2620,30118
|
|
20231113,152900,8932456820,2610,2610,2610,2610,0
|
|
20231113,152800,8932456820,2610,2610,2610,2610,0
|
|
20231113,152700,8932456820,2610,2610,2610,2610,0
|
|
20231113,152600,8932456820,2610,2610,2610,2610,0
|
|
20231113,152500,8932456820,2610,2610,2610,2610,0
|
|
20231113,152400,8932456820,2610,2610,2610,2610,0
|
|
20231113,152300,8932456820,2610,2610,2610,2610,0
|
|
20231113,152200,8932456820,2610,2610,2610,2610,0
|
|
20231113,152100,8932456820,2610,2610,2610,2610,0
|
|
20231113,152000,8932456820,2610,2610,2610,2610,0
|
|
20231113,151900,8932456820,2610,2595,2610,2595,2864
|
|
20231113,151800,8925013295,2585,2600,2600,2585,2451
|
|
20231113,151700,8918660875,2600,2590,2600,2590,3918
|
|
20231113,151600,8908476875,2590,2585,2595,2585,2651
|
|
20231113,151500,8901613000,2585,2585,2585,2580,6647
|
|
20231113,151400,8884450045,2585,2590,2590,2585,4439
|
|
20231113,151300,8872963280,2590,2600,2600,2585,2660
|
|
20231113,151200,8866061680,2590,2580,2600,2575,8557
|
|
20231113,151100,8843935115,2570,2580,2580,2570,2563
|
|
20231113,151000,8837332345,2575,2585,2585,2575,4110
|
|
20231113,150900,8826722740,2585,2585,2585,2580,1547
|
|
20231113,150800,8822723895,2585,2580,2595,2575,1191
|
|
20231113,150700,8819646495,2580,2575,2585,2575,3041
|
|
20231113,150600,8811809515,2575,2570,2575,2560,17002
|
|
20231113,150500,8768229670,2570,2570,2575,2570,1006
|
|
20231113,150400,8765643850,2570,2575,2580,2565,8836
|
|
20231113,150300,8742933435,2580,2580,2580,2575,12158
|
|
20231113,150200,8711584355,2585,2590,2590,2585,1713
|
|
20231113,150100,8707156215,2585,2585,2590,2585,417
|
|
20231113,150000,8706077620,2580,2585,2595,2580,1996
|
|
20231113,145900,8700918500,2585,2585,2595,2585,1418
|
|
20231113,145800,8697252960,2585,2590,2595,2585,2236
|
|
20231113,145700,8691470970,2590,2585,2590,2580,7626
|
|
20231113,145600,8671778265,2585,2585,2585,2585,729
|
|
20231113,145500,8669893800,2580,2595,2595,2580,19628
|
|
20231113,145400,8619144415,2600,2600,2600,2600,2031
|
|
20231113,145300,8613863815,2605,2605,2605,2600,492
|
|
20231113,145200,8612584265,2605,2595,2605,2590,1756
|
|
20231113,145100,8608026465,2595,2590,2600,2590,661
|
|
20231113,145000,8606311030,2590,2590,2600,2585,5991
|
|
20231113,144900,8590796125,2600,2595,2600,2590,1707
|
|
20231113,144800,8586372895,2595,2595,2600,2590,1992
|
|
20231113,144700,8581203965,2595,2600,2600,2595,5302
|
|
20231113,144600,8567436870,2600,2595,2600,2590,3645
|
|
20231113,144500,8557996010,2600,2600,2600,2590,10034
|
|
20231113,144400,8531984870,2600,2605,2605,2600,3840
|
|
20231113,144300,8521991550,2605,2615,2615,2605,718
|
|
20231113,144200,8520117555,2610,2615,2615,2610,146
|
|
20231113,144100,8519736065,2615,2615,2615,2615,430
|
|
20231113,144000,8518611615,2610,2610,2610,2605,1626
|
|
20231113,143900,8514368085,2610,2610,2610,2610,354
|
|
20231113,143800,8513444145,2605,2610,2610,2605,243
|
|
20231113,143700,8512811120,2610,2605,2610,2605,337
|
|
20231113,143600,8511931575,2600,2600,2605,2590,7952
|
|
20231113,143500,8491254170,2605,2600,2605,2600,208
|
|
20231113,143400,8490713360,2600,2600,2600,2595,386
|
|
20231113,143300,8489711215,2595,2595,2605,2595,14287
|
|
20231113,143200,8452586675,2600,2600,2605,2600,16169
|
|
20231113,143100,8410546380,2605,2600,2605,2600,732
|
|
20231113,143000,8408642070,2605,2605,2605,2600,450
|
|
20231113,142900,8407470090,2605,2610,2610,2605,1904
|
|
20231113,142800,8402506260,2610,2610,2610,2605,896
|
|
20231113,142700,8400167825,2610,2610,2610,2605,2606
|
|
20231113,142600,8393377135,2610,2615,2620,2610,5450
|
|
20231113,142500,8379145775,2610,2615,2615,2610,115
|
|
20231113,142400,8378845055,2615,2615,2615,2615,1398
|
|
20231113,142300,8375189285,2605,2605,2605,2605,501
|
|
20231113,142200,8373884180,2625,2610,2625,2610,15125
|
|
20231113,142100,8334276625,2610,2600,2610,2600,1898
|
|
20231113,142000,8329333035,2600,2600,2610,2600,2734
|
|
20231113,141900,8322224575,2610,2610,2610,2610,10
|
|
20231113,141800,8322198475,2610,2615,2620,2600,8317
|
|
20231113,141700,8300475430,2615,2610,2615,2600,2506
|
|
20231113,141600,8293933775,2610,2610,2610,2595,1601
|
|
20231113,141500,8289755185,2595,2590,2610,2590,6173
|
|
20231113,141400,8273726135,2585,2580,2590,2575,3153
|
|
20231113,141300,8265591725,2575,2585,2585,2575,10155
|
|
20231113,141200,8239422955,2580,2590,2590,2580,6328
|
|
20231113,141100,8223096330,2590,2600,2600,2580,10143
|
|
20231113,141000,8196910965,2585,2600,2600,2585,4535
|
|
20231113,140900,8185175085,2590,2595,2595,2590,6018
|
|
20231113,140800,8169585905,2595,2590,2595,2590,6571
|
|
20231113,140700,8152554845,2590,2600,2600,2585,37667
|
|
20231113,140600,8054925905,2600,2600,2600,2595,4921
|
|
20231113,140500,8042131805,2600,2610,2615,2595,31365
|
|
20231113,140400,7960460725,2615,2625,2625,2610,16012
|
|
20231113,140300,7918638830,2625,2630,2630,2615,5150
|
|
20231113,140200,7905144755,2625,2630,2640,2620,9074
|
|
20231113,140100,7881262380,2630,2640,2640,2620,28692
|
|
20231113,140000,7805810425,2630,2640,2640,2630,771
|
|
20231113,135900,7803778480,2630,2630,2640,2630,4666
|
|
20231113,135800,7791502050,2630,2645,2645,2625,11213
|
|
20231113,135700,7761991800,2635,2640,2650,2625,12741
|
|
20231113,135600,7728341805,2640,2615,2640,2615,5459
|
|
20231113,135500,7713966745,2630,2610,2640,2610,1610
|
|
20231113,135400,7709734950,2615,2615,2615,2610,20541
|
|
20231113,135300,7656116850,2615,2620,2620,2610,11979
|
|
20231113,135200,7624809310,2620,2625,2625,2620,2696
|
|
20231113,135100,7617734625,2635,2630,2635,2620,3139
|
|
20231113,135000,7609504670,2630,2635,2640,2630,2407
|
|
20231113,134900,7603169720,2640,2635,2640,2635,3892
|
|
20231113,134800,7592910295,2635,2645,2645,2625,2385
|
|
20231113,134700,7586631575,2645,2630,2645,2630,1371
|
|
20231113,134600,7583009270,2630,2625,2630,2625,17
|
|
20231113,134500,7582964610,2640,2635,2645,2630,16014
|
|
20231113,134400,7540688115,2625,2620,2640,2615,5374
|
|
20231113,134300,7526541985,2615,2615,2620,2615,348
|
|
20231113,134200,7525631455,2615,2615,2620,2615,2379
|
|
20231113,134100,7519409490,2615,2615,2615,2615,3016
|
|
20231113,134000,7511522650,2610,2615,2625,2610,3208
|
|
20231113,133900,7503136695,2615,2620,2620,2615,4693
|
|
20231113,133800,7490861950,2630,2630,2630,2625,169
|
|
20231113,133700,7490417530,2630,2630,2645,2630,1889
|
|
20231113,133600,7485429740,2620,2630,2630,2610,33051
|
|
20231113,133500,7399082000,2630,2630,2640,2615,11404
|
|
20231113,133400,7369182740,2640,2635,2640,2625,5846
|
|
20231113,133300,7353794725,2635,2625,2635,2620,6400
|
|
20231113,133200,7336997080,2625,2630,2640,2625,1476
|
|
20231113,133100,7333112905,2640,2640,2650,2630,6477
|
|
20231113,133000,7316014930,2640,2625,2640,2625,5211
|
|
20231113,132900,7302280935,2625,2620,2625,2620,5740
|
|
20231113,132800,7287237470,2620,2620,2625,2620,13028
|
|
20231113,132700,7253082415,2620,2630,2630,2615,49061
|
|
20231113,132600,7124479445,2625,2635,2640,2625,8903
|
|
20231113,132500,7101073055,2635,2635,2650,2635,655
|
|
20231113,132400,7099347100,2630,2650,2655,2630,23964
|
|
20231113,132300,7036035620,2645,2635,2645,2630,20214
|
|
20231113,132200,6982728225,2630,2645,2645,2630,8550
|
|
20231113,132100,6960202355,2645,2645,2645,2635,4723
|
|
20231113,132000,6947727095,2645,2630,2645,2625,9222
|
|
20231113,131900,6923482320,2625,2635,2635,2620,31682
|
|
20231113,131800,6840253690,2630,2645,2650,2630,13346
|
|
20231113,131700,6804998500,2645,2640,2655,2635,14932
|
|
20231113,131600,6765497900,2640,2620,2650,2620,22284
|
|
20231113,131500,6706780820,2630,2680,2680,2610,140661
|
|
20231113,131400,6335070170,2680,2700,2720,2660,64507
|
|
20231113,131300,6162022020,2690,2710,2725,2690,74897
|
|
20231113,131200,5958737190,2710,2700,2725,2685,47400
|
|
20231113,131100,5830159225,2685,2725,2725,2675,70601
|
|
20231113,131000,5639800060,2720,2710,2730,2710,64749
|
|
20231113,130900,5463696340,2705,2730,2730,2705,49513
|
|
20231113,130800,5329207785,2725,2715,2730,2710,70688
|
|
20231113,130700,5136654460,2715,2720,2730,2700,80436
|
|
20231113,130600,4918198040,2720,2685,2725,2670,73245
|
|
20231113,130500,4720305850,2680,2690,2700,2675,31057
|
|
20231113,130400,4636942960,2690,2720,2720,2685,71464
|
|
20231113,130300,4443654800,2710,2705,2720,2690,86548
|
|
20231113,130200,4209149040,2705,2720,2725,2690,83849
|
|
20231113,130100,3982612315,2725,2725,2735,2695,97257
|
|
20231113,130000,3718069655,2735,2660,2740,2660,131542
|
|
20231113,125900,3362336650,2660,2660,2675,2655,27089
|
|
20231113,125800,3290078130,2660,2655,2675,2650,52352
|
|
20231113,125700,3150483825,2660,2645,2660,2635,28857
|
|
20231113,125600,3074046490,2645,2630,2650,2630,11690
|
|
20231113,125500,3043128550,2635,2645,2645,2615,4348
|
|
20231113,125400,3031716100,2645,2640,2645,2610,17285
|
|
20231113,125300,2986335385,2640,2645,2645,2630,23058
|
|
20231113,125200,2925486660,2645,2660,2660,2640,17459
|
|
20231113,125100,2879192620,2650,2690,2700,2650,50899
|
|
20231113,125000,2743029230,2695,2685,2705,2675,119095
|
|
20231113,124900,2422378200,2675,2605,2680,2605,142644
|
|
20231113,124800,2044632010,2605,2605,2605,2600,1231
|
|
20231113,124700,2041428755,2600,2615,2615,2600,1614
|
|
20231113,124600,2037219080,2615,2595,2625,2595,27843
|
|
20231113,124500,1964421300,2595,2595,2595,2595,176
|
|
20231113,124400,1963964580,2595,2595,2595,2590,1964
|
|
20231113,124300,1958868500,2595,2590,2595,2590,34
|
|
20231113,124200,1958780435,2595,2590,2595,2590,665
|
|
20231113,124100,1957058080,2590,2585,2595,2585,6754
|
|
20231113,124000,1939574905,2585,2585,2585,2580,1935
|
|
20231113,123900,1934572980,2580,2580,2585,2580,2859
|
|
20231113,123800,1927195940,2580,2585,2585,2580,2855
|
|
20231113,123700,1919829090,2585,2585,2585,2585,81
|
|
20231113,123600,1919619705,2585,2585,2585,2585,37
|
|
20231113,123500,1919524060,2585,2585,2585,2580,1915
|
|
20231113,123400,1914575795,2585,2580,2585,2580,350
|
|
20231113,123300,1913671295,2580,2585,2585,2580,4160
|
|
20231113,123200,1902937745,2585,2585,2585,2580,530
|
|
20231113,123100,1901568090,2585,2575,2585,2575,3848
|
|
20231113,123000,1891639035,2575,2575,2580,2575,796
|
|
20231113,122900,1889589330,2580,2575,2580,2575,550
|
|
20231113,122800,1888171130,2575,2580,2580,2575,263
|
|
20231113,122700,1887493340,2580,2575,2580,2575,1617
|
|
20231113,122600,1883329480,2575,2580,2580,2575,166
|
|
20231113,122500,1882901700,2570,2570,2580,2570,2693
|
|
20231113,122400,1875970965,2570,2570,2570,2570,200
|
|
20231113,122300,1875456965,2575,2570,2575,2570,122
|
|
20231113,122200,1875143375,2575,2575,2575,2575,43
|
|
20231113,122100,1875032650,2575,2570,2575,2565,106
|
|
20231113,122000,1874760415,2565,2565,2565,2565,21
|
|
20231113,121900,1874706550,2565,2565,2565,2565,276
|
|
20231113,121800,1873998610,2570,2565,2570,2565,857
|
|
20231113,121700,1871799135,2560,2560,2560,2560,870
|
|
20231113,121600,1869571935,2560,2560,2560,2560,134
|
|
20231113,121500,1869228895,2560,2555,2560,2555,800
|
|
20231113,121400,1867182395,2565,2565,2565,2565,0
|
|
20231113,121300,1867182395,2565,2550,2565,2545,3650
|
|
20231113,121200,1857877340,2570,2570,2570,2570,0
|
|
20231113,121100,1857877340,2570,2555,2570,2550,12987
|
|
20231113,121000,1824732250,2555,2560,2560,2555,2667
|
|
20231113,120900,1817906470,2565,2560,2565,2560,450
|
|
20231113,120800,1816752740,2565,2570,2570,2565,1290
|
|
20231113,120700,1813443885,2570,2570,2570,2565,677
|
|
20231113,120600,1811707365,2560,2565,2565,2560,6561
|
|
20231113,120500,1794898600,2575,2570,2575,2565,235
|
|
20231113,120400,1794295615,2575,2570,2575,2570,246
|
|
20231113,120300,1793663380,2570,2570,2570,2570,617
|
|
20231113,120200,1792077690,2570,2580,2580,2570,9125
|
|
20231113,120100,1768608190,2590,2590,2590,2575,8628
|
|
20231113,120000,1746315600,2585,2580,2590,2580,5366
|
|
20231113,115900,1732445440,2590,2585,2595,2575,6261
|
|
20231113,115800,1716242695,2590,2585,2590,2575,988
|
|
20231113,115700,1713689710,2575,2575,2585,2575,1575
|
|
20231113,115600,1709633725,2585,2570,2585,2570,3252
|
|
20231113,115500,1701259815,2570,2575,2575,2570,431
|
|
20231113,115400,1700151580,2575,2575,2575,2575,3845
|
|
20231113,115300,1690250705,2585,2580,2585,2575,1322
|
|
20231113,115200,1686835445,2580,2585,2585,2580,690
|
|
20231113,115100,1685055220,2585,2580,2585,2580,456
|
|
20231113,115000,1683878730,2585,2585,2585,2580,198
|
|
20231113,114900,1683367625,2580,2585,2585,2580,1622
|
|
20231113,114800,1679182490,2595,2590,2595,2585,2201
|
|
20231113,114700,1673486875,2595,2590,2595,2590,1558
|
|
20231113,114600,1669451565,2595,2595,2600,2595,1382
|
|
20231113,114500,1665864390,2600,2595,2600,2595,2793
|
|
20231113,114400,1658614130,2595,2595,2595,2595,1
|
|
20231113,114300,1658611535,2590,2600,2600,2590,2172
|
|
20231113,114200,1652981615,2595,2595,2600,2595,7028
|
|
20231113,114100,1634722605,2600,2590,2600,2590,6538
|
|
20231113,114000,1617765985,2590,2590,2595,2590,420
|
|
20231113,113900,1616678180,2595,2595,2595,2590,1001
|
|
20231113,113800,1614083430,2595,2590,2595,2590,196
|
|
20231113,113700,1613575310,2590,2595,2595,2590,4331
|
|
20231113,113600,1602342465,2595,2580,2595,2580,1132
|
|
20231113,113500,1599411485,2590,2570,2590,2570,1091
|
|
20231113,113400,1596602595,2570,2570,2575,2570,123
|
|
20231113,113300,1596286375,2570,2580,2580,2570,3900
|
|
20231113,113200,1586245250,2590,2595,2595,2575,4686
|
|
20231113,113100,1574141295,2590,2580,2590,2580,4124
|
|
20231113,113000,1563476350,2580,2580,2580,2580,1
|
|
20231113,112900,1563473770,2575,2575,2575,2575,2204
|
|
20231113,112800,1557798470,2570,2575,2575,2570,406
|
|
20231113,112700,1556754810,2575,2575,2575,2575,0
|
|
20231113,112600,1556754810,2575,2575,2575,2575,1476
|
|
20231113,112500,1552954110,2575,2580,2585,2575,3622
|
|
20231113,112400,1543623460,2580,2585,2585,2580,1176
|
|
20231113,112300,1540588750,2580,2585,2585,2580,818
|
|
20231113,112200,1538474225,2580,2585,2585,2580,1091
|
|
20231113,112100,1535659440,2575,2590,2590,2575,1825
|
|
20231113,112000,1530954965,2585,2590,2595,2585,337
|
|
20231113,111900,1530082380,2595,2580,2595,2580,10510
|
|
20231113,111800,1502884825,2575,2580,2580,2575,774
|
|
20231113,111700,1500889595,2575,2580,2580,2575,561
|
|
20231113,111600,1499443105,2580,2575,2580,2575,173
|
|
20231113,111500,1498997610,2575,2585,2585,2575,586
|
|
20231113,111400,1497486890,2580,2585,2585,2580,693
|
|
20231113,111300,1495697040,2590,2590,2590,2590,2
|
|
20231113,111200,1495691860,2575,2580,2590,2575,2524
|
|
20231113,111100,1489175785,2580,2580,2590,2580,377
|
|
20231113,111000,1488202110,2585,2590,2590,2585,105
|
|
20231113,110900,1487930660,2590,2590,2595,2590,3775
|
|
20231113,110800,1478148370,2585,2580,2585,2580,1274
|
|
20231113,110700,1474856240,2580,2575,2580,2575,4036
|
|
20231113,110600,1464453360,2570,2570,2570,2570,1085
|
|
20231113,110500,1461664910,2570,2570,2575,2570,1824
|
|
20231113,110400,1456977080,2575,2575,2575,2575,1099
|
|
20231113,110300,1454147155,2575,2570,2575,2570,564
|
|
20231113,110200,1452696925,2570,2575,2575,2570,502
|
|
20231113,110100,1451406420,2570,2570,2570,2570,2764
|
|
20231113,110000,1444302940,2575,2575,2575,2575,979
|
|
20231113,105900,1441782015,2580,2580,2585,2575,8658
|
|
20231113,105800,1419483475,2580,2580,2585,2580,2234
|
|
20231113,105700,1413718585,2580,2585,2585,2580,272
|
|
20231113,105600,1413016250,2585,2580,2585,2580,526
|
|
20231113,105500,1411656570,2585,2585,2585,2585,100
|
|
20231113,105400,1411398070,2585,2585,2585,2585,500
|
|
20231113,105300,1410105570,2585,2585,2585,2580,54
|
|
20231113,105200,1409966155,2585,2595,2595,2580,976
|
|
20231113,105100,1407440340,2590,2585,2590,2585,3262
|
|
20231113,105000,1398998060,2580,2585,2585,2575,1149
|
|
20231113,104900,1396034305,2585,2585,2585,2585,135
|
|
20231113,104800,1395685330,2585,2580,2585,2580,271
|
|
20231113,104700,1394985095,2580,2580,2580,2580,221
|
|
20231113,104600,1394414915,2575,2595,2595,2575,2475
|
|
20231113,104500,1388034675,2590,2580,2600,2580,21438
|
|
20231113,104400,1332440165,2580,2580,2580,2570,515
|
|
20231113,104300,1331111545,2580,2575,2580,2570,1114
|
|
20231113,104200,1328241820,2575,2575,2580,2575,1780
|
|
20231113,104100,1323657615,2575,2565,2575,2565,1732
|
|
20231113,104000,1319205415,2570,2565,2570,2565,1124
|
|
20231113,103900,1316322310,2565,2565,2565,2560,209
|
|
20231113,103800,1315786230,2570,2570,2570,2570,501
|
|
20231113,103700,1314498660,2570,2565,2570,2560,1545
|
|
20231113,103600,1310540185,2565,2565,2565,2565,10
|
|
20231113,103500,1310514535,2560,2560,2560,2560,11
|
|
20231113,103400,1310486375,2560,2555,2570,2555,2755
|
|
20231113,103300,1303418435,2555,2555,2565,2555,2139
|
|
20231113,103200,1297949915,2560,2550,2560,2550,1562
|
|
20231113,103100,1293965200,2550,2565,2565,2550,3006
|
|
20231113,103000,1286284800,2565,2565,2570,2565,3052
|
|
20231113,102900,1278451165,2565,2565,2565,2565,1004
|
|
20231113,102800,1275875905,2565,2560,2565,2560,1145
|
|
20231113,102700,1272944700,2560,2560,2560,2560,961
|
|
20231113,102600,1270484540,2560,2560,2560,2555,1602
|
|
20231113,102500,1266386205,2560,2560,2560,2560,2548
|
|
20231113,102400,1259863325,2565,2570,2570,2565,538
|
|
20231113,102300,1258482685,2565,2565,2565,2560,459
|
|
20231113,102200,1257305460,2565,2560,2565,2560,199
|
|
20231113,102100,1256795440,2560,2575,2575,2560,10865
|
|
20231113,102000,1228926120,2575,2575,2575,2575,1958
|
|
20231113,101900,1223884270,2580,2580,2580,2580,1701
|
|
20231113,101800,1219495690,2575,2570,2575,2570,7601
|
|
20231113,101700,1199951615,2570,2580,2580,2570,3983
|
|
20231113,101600,1189700355,2580,2575,2580,2575,1936
|
|
20231113,101500,1184710030,2575,2580,2580,2575,4277
|
|
20231113,101400,1173681665,2580,2590,2590,2580,4613
|
|
20231113,101300,1161757610,2590,2595,2600,2590,9790
|
|
20231113,101200,1136374885,2595,2605,2610,2595,18613
|
|
20231113,101100,1087951265,2605,2595,2610,2595,8747
|
|
20231113,101000,1065184250,2595,2590,2600,2585,2052
|
|
20231113,100900,1059863260,2590,2590,2600,2590,1486
|
|
20231113,100800,1056007875,2590,2590,2600,2570,11218
|
|
20231113,100700,1027031350,2595,2600,2610,2595,10729
|
|
20231113,100600,999128315,2605,2580,2615,2575,20454
|
|
20231113,100500,945959495,2575,2585,2595,2575,20895
|
|
20231113,100400,892002275,2590,2620,2625,2585,16190
|
|
20231113,100300,849831060,2630,2565,2630,2565,77593
|
|
20231113,100200,647732785,2565,2565,2590,2560,40369
|
|
20231113,100100,543738780,2565,2535,2570,2535,14829
|
|
20231113,100000,505852250,2535,2520,2535,2520,1853
|
|
20231113,095900,501170920,2515,2515,2515,2515,134
|
|
20231113,095800,500833910,2520,2520,2520,2520,100
|
|
20231113,095700,500581910,2520,2520,2520,2520,0
|
|
20231113,095600,500581910,2520,2520,2520,2520,300
|
|
20231113,095500,499825910,2520,2520,2520,2520,800
|
|
20231113,095400,497809910,2515,2520,2520,2515,249
|
|
20231113,095300,497183380,2520,2520,2520,2510,2122
|
|
20231113,095200,491854150,2510,2520,2520,2510,2224
|
|
20231113,095100,486270910,2515,2510,2515,2510,905
|
|
20231113,095000,483996855,2510,2500,2510,2500,812
|
|
20231113,094900,481966845,2500,2500,2500,2500,1500
|
|
20231113,094800,478216845,2500,2500,2500,2500,0
|
|
20231113,094700,478216845,2500,2500,2500,2500,2267
|
|
20231113,094600,472549345,2505,2500,2505,2500,1796
|
|
20231113,094500,468054345,2500,2515,2515,2500,480
|
|
20231113,094400,466853345,2520,2520,2520,2520,205
|
|
20231113,094300,466336745,2520,2500,2520,2500,1452
|
|
20231113,094200,462700125,2500,2510,2510,2500,12715
|
|
20231113,094100,430868430,2520,2520,2520,2520,0
|
|
20231113,094000,430868430,2520,2515,2520,2510,1938
|
|
20231113,093900,425993965,2510,2510,2510,2510,2060
|
|
20231113,093800,420823365,2525,2525,2525,2510,10010
|
|
20231113,093700,395676690,2520,2525,2525,2520,2806
|
|
20231113,093600,388604745,2525,2530,2530,2520,8852
|
|
20231113,093500,366219380,2535,2540,2540,2535,1026
|
|
20231113,093400,363618465,2535,2535,2535,2535,40
|
|
20231113,093300,363517065,2535,2535,2535,2535,1558
|
|
20231113,093200,359567535,2535,2550,2550,2535,101
|
|
20231113,093100,359311485,2535,2535,2535,2535,210
|
|
20231113,093000,358779135,2535,2535,2535,2535,1233
|
|
20231113,092900,355653480,2535,2545,2555,2535,2921
|
|
20231113,092800,348213880,2545,2545,2555,2545,6347
|
|
20231113,092700,332024325,2550,2530,2550,2530,1318
|
|
20231113,092600,328669200,2530,2525,2530,2525,1168
|
|
20231113,092500,325718985,2530,2525,2530,2510,814
|
|
20231113,092400,323671190,2525,2510,2525,2510,13212
|
|
20231113,092300,290383335,2520,2520,2520,2520,0
|
|
20231113,092200,290383335,2520,2515,2520,2510,2972
|
|
20231113,092100,282923535,2520,2520,2520,2520,24
|
|
20231113,092000,282863055,2510,2515,2515,2510,8524
|
|
20231113,091900,261449440,2515,2525,2525,2515,2831
|
|
20231113,091800,254317270,2525,2525,2525,2520,414
|
|
20231113,091700,253273910,2525,2520,2525,2520,1304
|
|
20231113,091600,249987815,2525,2525,2530,2520,1369
|
|
20231113,091500,246529490,2525,2530,2530,2525,1217
|
|
20231113,091400,243451565,2530,2525,2530,2520,2213
|
|
20231113,091300,237863815,2520,2525,2525,2520,10359
|
|
20231113,091200,211711495,2530,2530,2530,2525,1307
|
|
20231113,091100,208406285,2530,2535,2540,2530,7322
|
|
20231113,091000,189857535,2535,2535,2550,2535,3335
|
|
20231113,090900,181400610,2550,2550,2550,2540,3212
|
|
20231113,090800,173226630,2550,2540,2560,2540,14357
|
|
20231113,090700,136566345,2540,2520,2540,2520,2986
|
|
20231113,090600,128990880,2515,2515,2530,2510,1956
|
|
20231113,090500,124058230,2510,2510,2510,2510,291
|
|
20231113,090400,123327820,2510,2510,2510,2505,4735
|
|
20231113,090300,111443970,2510,2515,2520,2510,5225
|
|
20231113,090200,98322410,2515,2515,2530,2510,5298
|
|
20231113,090100,84994335,2515,2530,2530,2515,7908
|
|
20231113,090000,65024760,2530,2535,2540,2530,24307
|