612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,190900,3079181100,3215,3215,3215,3215,7227
|
|
20231115,190800,3079181100,3215,3215,3215,3215,0
|
|
20231115,190700,3079181100,3215,3215,3215,3215,0
|
|
20231115,190600,3079181100,3215,3215,3215,3215,0
|
|
20231115,190500,3079181100,3215,3215,3215,3215,0
|
|
20231115,190400,3079181100,3215,3215,3215,3215,0
|
|
20231115,190300,3079181100,3215,3215,3215,3215,0
|
|
20231115,190200,3079181100,3215,3215,3215,3215,0
|
|
20231115,190100,3079181100,3215,3215,3215,3215,0
|
|
20231115,190000,3079181100,3215,3215,3215,3215,0
|
|
20231115,185900,3079181100,3215,3215,3215,3215,0
|
|
20231115,185800,3079181100,3215,3215,3215,3215,0
|
|
20231115,185700,3079181100,3215,3215,3215,3215,0
|
|
20231115,185600,3079181100,3215,3215,3215,3215,0
|
|
20231115,185500,3079181100,3215,3215,3215,3215,0
|
|
20231115,185400,3079181100,3215,3215,3215,3215,0
|
|
20231115,185300,3079181100,3215,3215,3215,3215,0
|
|
20231115,185200,3079181100,3215,3215,3215,3215,0
|
|
20231115,185100,3079181100,3215,3215,3215,3215,0
|
|
20231115,185000,3079181100,3215,3215,3215,3215,0
|
|
20231115,184900,3079181100,3215,3215,3215,3215,0
|
|
20231115,184800,3079181100,3215,3215,3215,3215,0
|
|
20231115,184700,3079181100,3215,3215,3215,3215,0
|
|
20231115,184600,3079181100,3215,3215,3215,3215,0
|
|
20231115,184500,3079181100,3215,3215,3215,3215,0
|
|
20231115,184400,3079181100,3215,3215,3215,3215,0
|
|
20231115,184300,3079181100,3215,3215,3215,3215,0
|
|
20231115,184200,3079181100,3215,3215,3215,3215,0
|
|
20231115,184100,3079181100,3215,3215,3215,3215,0
|
|
20231115,184000,3079181100,3215,3215,3215,3215,0
|
|
20231115,183900,3079181100,3215,3215,3215,3215,7227
|
|
20231115,183800,3079181100,3215,3215,3215,3215,0
|
|
20231115,183700,3079181100,3215,3215,3215,3215,0
|
|
20231115,183600,3079181100,3215,3215,3215,3215,0
|
|
20231115,183500,3079181100,3215,3215,3215,3215,0
|
|
20231115,183400,3079181100,3215,3215,3215,3215,0
|
|
20231115,183300,3079181100,3215,3215,3215,3215,0
|
|
20231115,183200,3079181100,3215,3215,3215,3215,0
|
|
20231115,183100,3079181100,3215,3215,3215,3215,0
|
|
20231115,183000,3079181100,3215,3215,3215,3215,0
|
|
20231115,182900,3079181100,3215,3215,3215,3215,0
|
|
20231115,182800,3079181100,3215,3215,3215,3215,0
|
|
20231115,182700,3079181100,3215,3215,3215,3215,0
|
|
20231115,182600,3079181100,3215,3215,3215,3215,0
|
|
20231115,182500,3079181100,3215,3215,3215,3215,0
|
|
20231115,182400,3079181100,3215,3215,3215,3215,0
|
|
20231115,182300,3079181100,3215,3215,3215,3215,0
|
|
20231115,182200,3079181100,3215,3215,3215,3215,0
|
|
20231115,182100,3079181100,3215,3215,3215,3215,0
|
|
20231115,182000,3079181100,3215,3215,3215,3215,0
|
|
20231115,181900,3079181100,3215,3215,3215,3215,0
|
|
20231115,181800,3079181100,3215,3215,3215,3215,0
|
|
20231115,181700,3079181100,3215,3215,3215,3215,0
|
|
20231115,181600,3079181100,3215,3215,3215,3215,0
|
|
20231115,181500,3079181100,3215,3215,3215,3215,0
|
|
20231115,181400,3079181100,3215,3215,3215,3215,0
|
|
20231115,181300,3079181100,3215,3215,3215,3215,0
|
|
20231115,181200,3079181100,3215,3215,3215,3215,0
|
|
20231115,181100,3079181100,3215,3215,3215,3215,0
|
|
20231115,181000,3079181100,3215,3215,3215,3215,0
|
|
20231115,180900,3079181100,3215,3215,3215,3215,7227
|
|
20231115,180800,3079181100,3215,3215,3215,3215,0
|
|
20231115,180700,3079181100,3215,3215,3215,3215,0
|
|
20231115,180600,3079181100,3215,3215,3215,3215,0
|
|
20231115,180500,3079181100,3215,3215,3215,3215,0
|
|
20231115,180400,3079181100,3215,3215,3215,3215,0
|
|
20231115,180300,3079181100,3215,3215,3215,3215,0
|
|
20231115,180200,3079181100,3215,3215,3215,3215,0
|
|
20231115,180100,3079181100,3215,3215,3215,3215,0
|
|
20231115,180000,3079181100,3215,3215,3215,3215,0
|
|
20231115,175900,3079181100,3215,3215,3215,3215,0
|
|
20231115,175800,3079181100,3215,3215,3215,3215,0
|
|
20231115,175700,3079181100,3215,3215,3215,3215,0
|
|
20231115,175600,3079181100,3215,3215,3215,3215,0
|
|
20231115,175500,3079181100,3215,3215,3215,3215,0
|
|
20231115,175400,3079181100,3215,3215,3215,3215,0
|
|
20231115,175300,3079181100,3215,3215,3215,3215,0
|
|
20231115,175200,3079181100,3215,3215,3215,3215,0
|
|
20231115,175100,3079181100,3215,3215,3215,3215,0
|
|
20231115,175000,3079181100,3215,3215,3215,3215,0
|
|
20231115,174900,3079181100,3215,3215,3215,3215,0
|
|
20231115,174800,3079181100,3215,3215,3215,3215,0
|
|
20231115,174700,3079181100,3215,3215,3215,3215,0
|
|
20231115,174600,3079181100,3215,3215,3215,3215,0
|
|
20231115,174500,3079181100,3215,3215,3215,3215,0
|
|
20231115,174400,3079181100,3215,3215,3215,3215,0
|
|
20231115,174300,3079181100,3215,3215,3215,3215,0
|
|
20231115,174200,3079181100,3215,3215,3215,3215,0
|
|
20231115,174100,3079181100,3215,3215,3215,3215,0
|
|
20231115,174000,3079181100,3215,3215,3215,3215,0
|
|
20231115,173900,3079181100,3215,3215,3215,3215,7227
|
|
20231115,173800,3079181100,3215,3215,3215,3215,0
|
|
20231115,173700,3079181100,3215,3215,3215,3215,0
|
|
20231115,173600,3079181100,3215,3215,3215,3215,0
|
|
20231115,173500,3079181100,3215,3215,3215,3215,0
|
|
20231115,173400,3079181100,3215,3215,3215,3215,0
|
|
20231115,173300,3079181100,3215,3215,3215,3215,0
|
|
20231115,173200,3079181100,3215,3215,3215,3215,0
|
|
20231115,173100,3079181100,3215,3215,3215,3215,0
|
|
20231115,173000,3079181100,3215,3215,3215,3215,0
|
|
20231115,172900,3079181100,3215,3215,3215,3215,0
|
|
20231115,172800,3079181100,3215,3215,3215,3215,0
|
|
20231115,172700,3079181100,3215,3215,3215,3215,0
|
|
20231115,172600,3079181100,3215,3215,3215,3215,0
|
|
20231115,172500,3079181100,3215,3215,3215,3215,0
|
|
20231115,172400,3079181100,3215,3215,3215,3215,0
|
|
20231115,172300,3079181100,3215,3215,3215,3215,0
|
|
20231115,172200,3079181100,3215,3215,3215,3215,0
|
|
20231115,172100,3079181100,3215,3215,3215,3215,0
|
|
20231115,172000,3079181100,3215,3215,3215,3215,0
|
|
20231115,171900,3079181100,3215,3215,3215,3215,0
|
|
20231115,171800,3079181100,3215,3215,3215,3215,0
|
|
20231115,171700,3079181100,3215,3215,3215,3215,0
|
|
20231115,171600,3079181100,3215,3215,3215,3215,0
|
|
20231115,171500,3079181100,3215,3215,3215,3215,0
|
|
20231115,171400,3079181100,3215,3215,3215,3215,0
|
|
20231115,171300,3079181100,3215,3215,3215,3215,0
|
|
20231115,171200,3079181100,3215,3215,3215,3215,0
|
|
20231115,171100,3079181100,3215,3215,3215,3215,0
|
|
20231115,171000,3079181100,3215,3215,3215,3215,0
|
|
20231115,170900,3079181100,3215,3215,3215,3215,7227
|
|
20231115,170800,3079181100,3215,3215,3215,3215,0
|
|
20231115,170700,3079181100,3215,3215,3215,3215,0
|
|
20231115,170600,3079181100,3215,3215,3215,3215,0
|
|
20231115,170500,3079181100,3215,3215,3215,3215,0
|
|
20231115,170400,3079181100,3215,3215,3215,3215,0
|
|
20231115,170300,3079181100,3215,3215,3215,3215,0
|
|
20231115,170200,3079181100,3215,3215,3215,3215,0
|
|
20231115,170100,3079181100,3215,3215,3215,3215,0
|
|
20231115,170000,3079181100,3215,3215,3215,3215,0
|
|
20231115,165900,3079181100,3215,3215,3215,3215,0
|
|
20231115,165800,3079181100,3215,3215,3215,3215,0
|
|
20231115,165700,3079181100,3215,3215,3215,3215,0
|
|
20231115,165600,3079181100,3215,3215,3215,3215,0
|
|
20231115,165500,3079181100,3215,3215,3215,3215,0
|
|
20231115,165400,3079181100,3215,3215,3215,3215,0
|
|
20231115,165300,3079181100,3215,3215,3215,3215,0
|
|
20231115,165200,3079181100,3215,3215,3215,3215,0
|
|
20231115,165100,3079181100,3215,3215,3215,3215,0
|
|
20231115,165000,3079181100,3215,3215,3215,3215,0
|
|
20231115,164900,3079181100,3215,3215,3215,3215,0
|
|
20231115,164800,3079181100,3215,3215,3215,3215,0
|
|
20231115,164700,3079181100,3215,3215,3215,3215,0
|
|
20231115,164600,3079181100,3215,3215,3215,3215,0
|
|
20231115,164500,3079181100,3215,3215,3215,3215,0
|
|
20231115,164400,3079181100,3215,3215,3215,3215,0
|
|
20231115,164300,3079181100,3215,3215,3215,3215,0
|
|
20231115,164200,3079181100,3215,3215,3215,3215,0
|
|
20231115,164100,3079181100,3215,3215,3215,3215,0
|
|
20231115,164000,3079181100,3215,3215,3215,3215,0
|
|
20231115,163900,3079181100,3215,3215,3215,3215,7227
|
|
20231115,163800,3079181100,3215,3215,3215,3215,0
|
|
20231115,163700,3079181100,3215,3215,3215,3215,0
|
|
20231115,163600,3079181100,3215,3215,3215,3215,0
|
|
20231115,163500,3079181100,3215,3215,3215,3215,0
|
|
20231115,163400,3079181100,3215,3215,3215,3215,0
|
|
20231115,163300,3079181100,3215,3215,3215,3215,0
|
|
20231115,163200,3079181100,3215,3215,3215,3215,0
|
|
20231115,163100,3079181100,3215,3215,3215,3215,0
|
|
20231115,163000,3079181100,3215,3215,3215,3215,0
|
|
20231115,162900,3079181100,3215,3215,3215,3215,0
|
|
20231115,162800,3079181100,3215,3215,3215,3215,0
|
|
20231115,162700,3079181100,3215,3215,3215,3215,0
|
|
20231115,162600,3079181100,3215,3215,3215,3215,0
|
|
20231115,162500,3079181100,3215,3215,3215,3215,0
|
|
20231115,162400,3079181100,3215,3215,3215,3215,0
|
|
20231115,162300,3079181100,3215,3215,3215,3215,0
|
|
20231115,162200,3079181100,3215,3215,3215,3215,0
|
|
20231115,162100,3079181100,3215,3215,3215,3215,0
|
|
20231115,162000,3079181100,3215,3215,3215,3215,0
|
|
20231115,161900,3079181100,3215,3215,3215,3215,0
|
|
20231115,161800,3079181100,3215,3215,3215,3215,0
|
|
20231115,161700,3079181100,3215,3215,3215,3215,0
|
|
20231115,161600,3079181100,3215,3215,3215,3215,0
|
|
20231115,161500,3079181100,3215,3215,3215,3215,0
|
|
20231115,161400,3079181100,3215,3215,3215,3215,0
|
|
20231115,161300,3079181100,3215,3215,3215,3215,0
|
|
20231115,161200,3079181100,3215,3215,3215,3215,0
|
|
20231115,161100,3079181100,3215,3215,3215,3215,0
|
|
20231115,161000,3079181100,3215,3215,3215,3215,0
|
|
20231115,160900,3079181100,3215,3215,3215,3215,7227
|
|
20231115,160800,3079181100,3215,3215,3215,3215,0
|
|
20231115,160700,3079181100,3215,3215,3215,3215,0
|
|
20231115,160600,3079181100,3215,3215,3215,3215,0
|
|
20231115,160500,3079181100,3215,3215,3215,3215,0
|
|
20231115,160400,3079181100,3215,3215,3215,3215,0
|
|
20231115,160300,3079181100,3215,3215,3215,3215,0
|
|
20231115,160200,3079181100,3215,3215,3215,3215,0
|
|
20231115,160100,3079181100,3215,3215,3215,3215,0
|
|
20231115,160000,3079181100,3215,3215,3215,3215,0
|
|
20231115,155900,3079181100,3215,3215,3215,3215,0
|
|
20231115,155800,3079181100,3215,3215,3215,3215,0
|
|
20231115,155700,3079181100,3215,3215,3215,3215,0
|
|
20231115,155600,3079181100,3215,3215,3215,3215,0
|
|
20231115,155500,3079181100,3215,3215,3215,3215,0
|
|
20231115,155400,3079181100,3215,3215,3215,3215,0
|
|
20231115,155300,3079181100,3215,3215,3215,3215,0
|
|
20231115,155200,3079181100,3215,3215,3215,3215,0
|
|
20231115,155100,3079181100,3215,3215,3215,3215,0
|
|
20231115,155000,3079181100,3215,3215,3215,3215,0
|
|
20231115,154900,3079181100,3215,3215,3215,3215,0
|
|
20231115,154800,3079181100,3215,3215,3215,3215,0
|
|
20231115,154700,3079181100,3215,3215,3215,3215,0
|
|
20231115,154600,3079181100,3215,3215,3215,3215,0
|
|
20231115,154500,3079181100,3215,3215,3215,3215,0
|
|
20231115,154400,3079181100,3215,3215,3215,3215,0
|
|
20231115,154300,3079181100,3215,3215,3215,3215,0
|
|
20231115,154200,3079181100,3215,3215,3215,3215,0
|
|
20231115,154100,3079181100,3215,3215,3215,3215,0
|
|
20231115,154000,3079181100,3215,3215,3215,3215,0
|
|
20231115,153900,3079181100,3215,3215,3215,3215,7227
|
|
20231115,153800,3079181100,3215,3215,3215,3215,0
|
|
20231115,153700,3079181100,3215,3215,3215,3215,0
|
|
20231115,153600,3079181100,3215,3215,3215,3215,0
|
|
20231115,153500,3079181100,3215,3215,3215,3215,0
|
|
20231115,153400,3079181100,3215,3215,3215,3215,0
|
|
20231115,153300,3079181100,3215,3215,3215,3215,0
|
|
20231115,153200,3079181100,3215,3215,3215,3215,0
|
|
20231115,153100,3079181100,3215,3215,3215,3215,0
|
|
20231115,153000,3079181100,3215,3215,3215,3215,7227
|
|
20231115,152900,3055946295,3205,3205,3205,3205,0
|
|
20231115,152800,3055946295,3205,3205,3205,3205,0
|
|
20231115,152700,3055946295,3205,3205,3205,3205,0
|
|
20231115,152600,3055946295,3205,3205,3205,3205,0
|
|
20231115,152500,3055946295,3205,3205,3205,3205,0
|
|
20231115,152400,3055946295,3205,3205,3205,3205,0
|
|
20231115,152300,3055946295,3205,3205,3205,3205,0
|
|
20231115,152200,3055946295,3205,3205,3205,3205,0
|
|
20231115,152100,3055946295,3205,3205,3205,3205,0
|
|
20231115,152000,3055946295,3205,3205,3205,3205,0
|
|
20231115,151900,3055946295,3205,3210,3210,3205,3285
|
|
20231115,151800,3045406455,3210,3215,3215,3210,1358
|
|
20231115,151700,3041040845,3215,3215,3215,3215,1023
|
|
20231115,151600,3037751900,3215,3215,3215,3215,3730
|
|
20231115,151500,3025759950,3215,3215,3220,3215,176
|
|
20231115,151400,3025194070,3215,3210,3215,3210,3653
|
|
20231115,151300,3013452175,3215,3210,3215,3210,2661
|
|
20231115,151200,3004899855,3210,3215,3215,3205,1775
|
|
20231115,151100,2999209920,3210,3215,3215,3210,16
|
|
20231115,151000,2999158495,3210,3210,3215,3210,3250
|
|
20231115,150900,2988725975,3215,3215,3215,3215,2
|
|
20231115,150800,2988719545,3215,3215,3215,3215,533
|
|
20231115,150700,2987005950,3215,3210,3215,3210,1001
|
|
20231115,150600,2983792735,3215,3215,3215,3210,632
|
|
20231115,150500,2981760865,3215,3215,3215,3210,3451
|
|
20231115,150400,2970666050,3215,3210,3215,3210,850
|
|
20231115,150300,2967937540,3215,3215,3215,3215,501
|
|
20231115,150200,2966326825,3215,3210,3215,3210,4442
|
|
20231115,150100,2952068000,3200,3205,3205,3200,1616
|
|
20231115,150000,2946894500,3210,3210,3210,3205,162
|
|
20231115,145900,2946374890,3215,3200,3215,3200,2544
|
|
20231115,145800,2938220735,3205,3200,3210,3200,3496
|
|
20231115,145700,2927025530,3200,3205,3205,3200,668
|
|
20231115,145600,2924885480,3205,3205,3210,3200,389
|
|
20231115,145500,2923639850,3210,3210,3210,3200,6905
|
|
20231115,145400,2901516935,3215,3215,3220,3210,12619
|
|
20231115,145300,2860981020,3220,3220,3220,3215,2619
|
|
20231115,145200,2852555850,3225,3225,3225,3220,54
|
|
20231115,145100,2852381950,3225,3220,3225,3220,715
|
|
20231115,145000,2850076100,3225,3225,3225,3225,165
|
|
20231115,144900,2849543975,3225,3225,3230,3220,2958
|
|
20231115,144800,2840007510,3225,3225,3225,3220,2036
|
|
20231115,144700,2833447585,3225,3225,3225,3225,10
|
|
20231115,144600,2833415335,3220,3220,3225,3220,3414
|
|
20231115,144500,2822415755,3220,3225,3225,3220,802
|
|
20231115,144400,2819833035,3225,3225,3225,3225,261
|
|
20231115,144300,2818991310,3225,3230,3230,3225,4396
|
|
20231115,144200,2804813960,3230,3230,3230,3230,5
|
|
20231115,144100,2804797810,3230,3225,3230,3220,1940
|
|
20231115,144000,2798541790,3225,3230,3230,3220,902
|
|
20231115,143900,2795636960,3230,3230,3235,3220,423
|
|
20231115,143800,2794273715,3230,3235,3235,3220,2855
|
|
20231115,143700,2785064885,3235,3230,3235,3225,964
|
|
20231115,143600,2781953815,3240,3235,3240,3220,203
|
|
20231115,143500,2781297775,3235,3240,3240,3220,105
|
|
20231115,143400,2780959260,3240,3240,3240,3220,1164
|
|
20231115,143300,2777190740,3240,3240,3240,3220,280
|
|
20231115,143200,2776287385,3240,3235,3240,3220,1319
|
|
20231115,143100,2772025250,3240,3230,3240,3220,974
|
|
20231115,143000,2768874540,3240,3235,3240,3230,1350
|
|
20231115,142900,2764506565,3235,3235,3235,3235,29
|
|
20231115,142800,2764412750,3235,3235,3240,3220,3949
|
|
20231115,142700,2751644290,3235,3225,3235,3225,6379
|
|
20231115,142600,2731061395,3220,3220,3220,3220,2500
|
|
20231115,142500,2723011395,3225,3225,3225,3225,25
|
|
20231115,142400,2722930770,3220,3215,3220,3215,2507
|
|
20231115,142300,2714858260,3215,3220,3225,3215,321
|
|
20231115,142200,2713824665,3220,3215,3220,3215,775
|
|
20231115,142100,2711332380,3215,3215,3215,3215,711
|
|
20231115,142000,2709046515,3215,3215,3215,3215,323
|
|
20231115,141900,2708008070,3215,3220,3220,3215,4811
|
|
20231115,141800,2692516675,3220,3220,3230,3220,4150
|
|
20231115,141700,2679148375,3220,3220,3230,3220,383
|
|
20231115,141600,2677915040,3220,3220,3225,3220,982
|
|
20231115,141500,2674748130,3220,3225,3230,3220,656
|
|
20231115,141400,2672631640,3225,3225,3225,3220,1478
|
|
20231115,141300,2667867325,3225,3220,3225,3220,2206
|
|
20231115,141200,2660753310,3220,3225,3225,3220,1534
|
|
20231115,141100,2655806415,3225,3220,3230,3220,562
|
|
20231115,141000,2653994335,3220,3220,3230,3215,762
|
|
20231115,140900,2651538315,3220,3220,3220,3220,430
|
|
20231115,140800,2650153715,3220,3220,3220,3220,1066
|
|
20231115,140700,2646721195,3220,3225,3225,3220,1006
|
|
20231115,140600,2643476875,3225,3225,3225,3225,40
|
|
20231115,140500,2643347875,3230,3230,3230,3230,110
|
|
20231115,140400,2642992575,3215,3215,3215,3215,55
|
|
20231115,140300,2642815750,3215,3235,3235,3215,6746
|
|
20231115,140200,2621059680,3235,3235,3235,3235,852
|
|
20231115,140100,2618303460,3235,3240,3240,3235,112
|
|
20231115,140000,2617940780,3235,3240,3240,3235,700
|
|
20231115,135900,2615674280,3235,3235,3235,3235,512
|
|
20231115,135800,2614017960,3235,3240,3240,3235,652
|
|
20231115,135700,2611907130,3235,3235,3235,3235,300
|
|
20231115,135600,2610936630,3235,3235,3235,3235,201
|
|
20231115,135500,2610286395,3235,3235,3235,3235,300
|
|
20231115,135400,2609315895,3235,3240,3240,3235,1317
|
|
20231115,135300,2605055160,3235,3240,3240,3235,11
|
|
20231115,135200,2605019525,3235,3235,3240,3235,267
|
|
20231115,135100,2604155715,3235,3235,3235,3235,110
|
|
20231115,135000,2603799865,3235,3240,3240,3235,768
|
|
20231115,134900,2601313345,3235,3235,3235,3235,11
|
|
20231115,134800,2601277760,3235,3235,3235,3235,301
|
|
20231115,134700,2600304025,3235,3240,3250,3235,683
|
|
20231115,134600,2598093600,3235,3240,3240,3235,298
|
|
20231115,134500,2597129485,3240,3240,3240,3240,2000
|
|
20231115,134400,2590649485,3240,3240,3250,3240,508
|
|
20231115,134300,2589003495,3240,3240,3250,3240,26
|
|
20231115,134200,2588919055,3240,3245,3250,3240,3579
|
|
20231115,134100,2577308320,3245,3245,3250,3245,100
|
|
20231115,134000,2576983395,3245,3250,3250,3245,2
|
|
20231115,133900,2576976900,3235,3250,3250,3235,1598
|
|
20231115,133800,2571801565,3240,3245,3250,3240,4028
|
|
20231115,133700,2558731015,3240,3245,3245,3235,422
|
|
20231115,133600,2557361665,3235,3240,3240,3235,263
|
|
20231115,133500,2556509575,3240,3240,3240,3240,8810
|
|
20231115,133400,2527965175,3230,3235,3235,3230,269
|
|
20231115,133300,2527094970,3235,3235,3235,3230,13
|
|
20231115,133200,2527052950,3230,3230,3230,3230,31
|
|
20231115,133100,2526952820,3240,3230,3240,3230,1002
|
|
20231115,133000,2523706360,3235,3235,3235,3235,1100
|
|
20231115,132900,2520147860,3230,3230,3240,3230,1310
|
|
20231115,132800,2515915495,3220,3220,3230,3220,4536
|
|
20231115,132700,2501287370,3220,3220,3220,3220,620
|
|
20231115,132600,2499290970,3220,3215,3220,3215,622
|
|
20231115,132500,2497290465,3215,3215,3220,3215,121
|
|
20231115,132400,2496900860,3225,3225,3225,3225,0
|
|
20231115,132300,2496900860,3225,3225,3225,3225,36
|
|
20231115,132200,2496784760,3215,3215,3215,3215,0
|
|
20231115,132100,2496784760,3215,3225,3225,3215,332
|
|
20231115,132000,2495717370,3210,3210,3210,3210,0
|
|
20231115,131900,2495717370,3210,3215,3220,3210,4555
|
|
20231115,131800,2481084855,3215,3215,3215,3215,0
|
|
20231115,131700,2481084855,3215,3215,3215,3215,100
|
|
20231115,131600,2480763355,3215,3220,3220,3215,1240
|
|
20231115,131500,2476770610,3220,3220,3220,3220,200
|
|
20231115,131400,2476126610,3220,3220,3220,3220,547
|
|
20231115,131300,2474365270,3215,3215,3215,3215,0
|
|
20231115,131200,2474365270,3215,3215,3215,3215,0
|
|
20231115,131100,2474365270,3215,3215,3215,3215,0
|
|
20231115,131000,2474365270,3215,3215,3215,3215,1000
|
|
20231115,130900,2471150270,3220,3220,3220,3220,0
|
|
20231115,130800,2471150270,3220,3220,3220,3220,371
|
|
20231115,130700,2469955650,3220,3220,3220,3220,102
|
|
20231115,130600,2469627210,3220,3220,3220,3215,1710
|
|
20231115,130500,2464124050,3220,3220,3220,3220,150
|
|
20231115,130400,2463641050,3215,3215,3215,3215,757
|
|
20231115,130300,2461207295,3215,3220,3220,3215,4
|
|
20231115,130200,2461194425,3220,3220,3220,3220,30
|
|
20231115,130100,2461097825,3220,3220,3220,3220,21
|
|
20231115,130000,2461030205,3220,3220,3220,3220,32
|
|
20231115,125900,2460927165,3215,3215,3220,3215,39
|
|
20231115,125800,2460801685,3215,3215,3215,3215,520
|
|
20231115,125700,2459129885,3215,3220,3220,3215,570
|
|
20231115,125600,2457297275,3225,3215,3225,3215,375
|
|
20231115,125500,2456091050,3215,3225,3225,3215,760
|
|
20231115,125400,2453644445,3225,3225,3225,3225,978
|
|
20231115,125300,2450490395,3230,3230,3230,3230,48
|
|
20231115,125200,2450335355,3230,3230,3230,3230,21
|
|
20231115,125100,2450267525,3230,3230,3230,3230,10
|
|
20231115,125000,2450235225,3230,3230,3230,3230,382
|
|
20231115,124900,2449001365,3230,3230,3230,3225,14
|
|
20231115,124800,2448956200,3225,3225,3225,3225,10
|
|
20231115,124700,2448923950,3225,3225,3225,3225,517
|
|
20231115,124600,2447256625,3225,3225,3225,3225,70
|
|
20231115,124500,2447030875,3235,3230,3235,3230,1162
|
|
20231115,124400,2443277600,3225,3225,3225,3225,310
|
|
20231115,124300,2442277850,3225,3225,3225,3225,100
|
|
20231115,124200,2441955350,3225,3225,3225,3225,435
|
|
20231115,124100,2440552475,3220,3220,3225,3220,1200
|
|
20231115,124000,2436683475,3220,3225,3230,3220,632
|
|
20231115,123900,2434644485,3220,3225,3230,3220,2205
|
|
20231115,123800,2427534365,3225,3230,3230,3225,1026
|
|
20231115,123700,2424225385,3220,3220,3220,3220,851
|
|
20231115,123600,2421485165,3220,3225,3225,3220,1065
|
|
20231115,123500,2418053365,3230,3230,3230,3230,32
|
|
20231115,123400,2417950005,3235,3235,3235,3235,871
|
|
20231115,123300,2415132320,3235,3240,3240,3235,518
|
|
20231115,123200,2413456340,3240,3235,3240,3235,1158
|
|
20231115,123100,2409709935,3235,3235,3235,3235,580
|
|
20231115,123000,2407833635,3230,3230,3230,3230,1502
|
|
20231115,122900,2402982175,3230,3225,3230,3225,2532
|
|
20231115,122800,2394806600,3225,3230,3230,3225,85
|
|
20231115,122700,2394532450,3225,3225,3225,3225,105
|
|
20231115,122600,2394193825,3225,3225,3225,3225,120
|
|
20231115,122500,2393806825,3220,3220,3220,3220,99
|
|
20231115,122400,2393488045,3220,3225,3230,3220,3021
|
|
20231115,122300,2383759715,3230,3220,3230,3220,651
|
|
20231115,122200,2381662985,3220,3220,3230,3220,19
|
|
20231115,122100,2381601795,3220,3220,3220,3220,2
|
|
20231115,122000,2381595355,3225,3225,3225,3225,16
|
|
20231115,121900,2381543755,3225,3225,3225,3225,1
|
|
20231115,121800,2381540530,3230,3225,3230,3225,451
|
|
20231115,121700,2380083805,3230,3230,3230,3230,0
|
|
20231115,121600,2380083805,3230,3230,3230,3230,2810
|
|
20231115,121500,2371007505,3230,3230,3230,3230,2
|
|
20231115,121400,2371001045,3230,3230,3230,3225,496
|
|
20231115,121300,2369398980,3230,3230,3230,3230,300
|
|
20231115,121200,2368429980,3230,3230,3230,3230,37
|
|
20231115,121100,2368310470,3225,3225,3225,3225,507
|
|
20231115,121000,2366675395,3220,3220,3220,3220,33
|
|
20231115,120900,2366569135,3215,3215,3215,3215,0
|
|
20231115,120800,2366569135,3215,3215,3215,3215,4001
|
|
20231115,120700,2353705920,3215,3220,3220,3215,1202
|
|
20231115,120600,2349836525,3220,3220,3220,3220,0
|
|
20231115,120500,2349836525,3220,3220,3220,3220,1208
|
|
20231115,120400,2345946765,3220,3220,3225,3220,418
|
|
20231115,120300,2344600780,3225,3225,3225,3220,2004
|
|
20231115,120200,2338144750,3225,3225,3230,3225,2576
|
|
20231115,120100,2329837145,3225,3225,3225,3225,2173
|
|
20231115,120000,2322829220,3230,3230,3230,3230,0
|
|
20231115,115900,2322829220,3230,3230,3230,3230,0
|
|
20231115,115800,2322829220,3230,3230,3230,3230,12
|
|
20231115,115700,2322790460,3230,3230,3230,3230,220
|
|
20231115,115600,2322079860,3230,3235,3235,3230,2344
|
|
20231115,115500,2314508465,3230,3230,3230,3230,0
|
|
20231115,115400,2314508465,3230,3230,3230,3230,266
|
|
20231115,115300,2313649285,3235,3230,3235,3230,80
|
|
20231115,115200,2313390635,3230,3235,3235,3230,653
|
|
20231115,115100,2311281430,3230,3235,3235,3230,613
|
|
20231115,115000,2309298875,3235,3235,3235,3230,1073
|
|
20231115,114900,2305829095,3230,3230,3230,3230,10
|
|
20231115,114800,2305796795,3230,3230,3230,3230,0
|
|
20231115,114700,2305796795,3230,3230,3230,3225,392
|
|
20231115,114600,2304530640,3230,3230,3230,3230,101
|
|
20231115,114500,2304204410,3230,3230,3230,3230,1195
|
|
20231115,114400,2300344560,3230,3230,3230,3230,582
|
|
20231115,114300,2298464700,3230,3225,3230,3225,12
|
|
20231115,114200,2298425995,3225,3230,3230,3225,378
|
|
20231115,114100,2297205305,3230,3230,3230,3230,1092
|
|
20231115,114000,2293678145,3225,3225,3225,3225,0
|
|
20231115,113900,2293678145,3225,3235,3235,3225,71
|
|
20231115,113800,2293448750,3235,3230,3235,3230,441
|
|
20231115,113700,2292024225,3230,3230,3230,3230,592
|
|
20231115,113600,2290112065,3225,3225,3230,3225,187
|
|
20231115,113500,2289508310,3225,3225,3225,3225,147
|
|
20231115,113400,2289034235,3225,3225,3230,3225,16
|
|
20231115,113300,2288982610,3225,3225,3225,3225,0
|
|
20231115,113200,2288982610,3225,3230,3235,3225,132
|
|
20231115,113100,2288556690,3235,3230,3235,3220,137
|
|
20231115,113000,2288113710,3230,3220,3230,3215,2076
|
|
20231115,112900,2281430975,3220,3220,3220,3220,0
|
|
20231115,112800,2281430975,3220,3225,3225,3220,586
|
|
20231115,112700,2279541865,3225,3230,3230,3225,328
|
|
20231115,112600,2278483195,3230,3235,3240,3230,802
|
|
20231115,112500,2275887560,3230,3230,3230,3230,541
|
|
20231115,112400,2274140130,3230,3230,3230,3230,221
|
|
20231115,112300,2273426300,3230,3225,3230,3225,1022
|
|
20231115,112200,2270126225,3225,3220,3225,3220,1366
|
|
20231115,112100,2265726850,3220,3220,3220,3220,587
|
|
20231115,112000,2263836710,3220,3220,3220,3215,368
|
|
20231115,111900,2262651800,3220,3225,3225,3215,1593
|
|
20231115,111800,2257530120,3220,3220,3225,3215,1611
|
|
20231115,111700,2252343075,3220,3225,3225,3220,1624
|
|
20231115,111600,2247113140,3220,3220,3225,3220,1238
|
|
20231115,111500,2243126770,3225,3220,3230,3220,1286
|
|
20231115,111400,2238983580,3220,3220,3220,3215,138
|
|
20231115,111300,2238539225,3215,3220,3220,3215,111
|
|
20231115,111200,2238181910,3220,3230,3230,3220,4028
|
|
20231115,111100,2225205280,3230,3230,3230,3230,401
|
|
20231115,111000,2223910050,3230,3230,3230,3230,0
|
|
20231115,110900,2223910050,3230,3240,3240,3230,3224
|
|
20231115,110800,2213464320,3240,3240,3240,3240,204
|
|
20231115,110700,2212803360,3240,3240,3240,3240,10
|
|
20231115,110600,2212770960,3240,3240,3240,3240,129
|
|
20231115,110500,2212353000,3240,3240,3240,3240,626
|
|
20231115,110400,2210324760,3235,3235,3240,3235,741
|
|
20231115,110300,2207925070,3235,3215,3235,3215,1916
|
|
20231115,110200,2201727130,3215,3215,3215,3215,57
|
|
20231115,110100,2201543875,3220,3215,3220,3215,7013
|
|
20231115,110000,2178962180,3210,3210,3210,3210,148
|
|
20231115,105900,2178487100,3205,3205,3210,3205,223
|
|
20231115,105800,2177772045,3205,3210,3210,3205,980
|
|
20231115,105700,2174630640,3205,3210,3210,3205,1782
|
|
20231115,105600,2168914330,3205,3210,3210,3205,6666
|
|
20231115,105500,2147549230,3210,3210,3210,3205,1103
|
|
20231115,105400,2144008685,3210,3215,3215,3210,1631
|
|
20231115,105300,2138768180,3215,3215,3215,3215,15
|
|
20231115,105200,2138719955,3215,3215,3215,3215,220
|
|
20231115,105100,2138012655,3220,3215,3220,3215,521
|
|
20231115,105000,2136335040,3210,3215,3220,3210,1676
|
|
20231115,104900,2130947145,3210,3210,3210,3205,511
|
|
20231115,104800,2129306840,3210,3210,3215,3205,2507
|
|
20231115,104700,2121266225,3210,3215,3215,3210,3539
|
|
20231115,104600,2109901335,3215,3220,3220,3215,1621
|
|
20231115,104500,2104689710,3220,3225,3225,3215,8823
|
|
20231115,104400,2076289840,3225,3235,3235,3225,2888
|
|
20231115,104300,2066963850,3235,3235,3235,3230,1473
|
|
20231115,104200,2062204735,3240,3245,3245,3240,7151
|
|
20231115,104100,2039029855,3250,3250,3250,3250,589
|
|
20231115,104000,2037115605,3245,3245,3245,3245,100
|
|
20231115,103900,2036791105,3245,3260,3260,3245,271
|
|
20231115,103800,2035909905,3260,3240,3265,3240,1954
|
|
20231115,103700,2029559200,3270,3235,3270,3230,7615
|
|
20231115,103600,2004789395,3230,3230,3235,3230,2254
|
|
20231115,103500,1997507475,3230,3235,3235,3230,2265
|
|
20231115,103400,1990180625,3235,3235,3235,3235,2214
|
|
20231115,103300,1983018335,3235,3240,3240,3235,2039
|
|
20231115,103200,1976412005,3240,3240,3250,3240,351
|
|
20231115,103100,1975273545,3240,3240,3245,3240,6633
|
|
20231115,103000,1953756565,3240,3235,3240,3235,612
|
|
20231115,102900,1951775240,3240,3240,3240,3240,478
|
|
20231115,102800,1950226520,3240,3235,3240,3235,118
|
|
20231115,102700,1949844515,3240,3235,3245,3225,3366
|
|
20231115,102600,1938975920,3230,3235,3235,3230,1240
|
|
20231115,102500,1934970050,3230,3235,3235,3230,5745
|
|
20231115,102400,1916385270,3235,3235,3245,3235,4316
|
|
20231115,102300,1902422010,3245,3235,3245,3235,1309
|
|
20231115,102200,1898185395,3245,3250,3250,3235,39499
|
|
20231115,102100,1769983300,3255,3270,3270,3255,2488
|
|
20231115,102000,1761880810,3260,3265,3265,3260,3947
|
|
20231115,101900,1749008830,3260,3270,3270,3260,559
|
|
20231115,101800,1747186400,3265,3265,3270,3265,1072
|
|
20231115,101700,1743686315,3265,3265,3265,3265,302
|
|
20231115,101600,1742700285,3265,3265,3265,3265,312
|
|
20231115,101500,1741681605,3260,3260,3265,3260,210
|
|
20231115,101400,1740996960,3260,3260,3265,3260,4172
|
|
20231115,101300,1727380085,3260,3265,3265,3260,1518
|
|
20231115,101200,1722427660,3265,3265,3265,3265,696
|
|
20231115,101100,1720155220,3265,3270,3270,3265,1188
|
|
20231115,101000,1716276385,3265,3265,3265,3265,973
|
|
20231115,100900,1713099540,3270,3270,3270,3265,2679
|
|
20231115,100800,1704350075,3265,3265,3275,3265,1978
|
|
20231115,100700,1697887425,3265,3270,3270,3265,252
|
|
20231115,100600,1697063395,3270,3275,3280,3270,1182
|
|
20231115,100500,1693197625,3270,3280,3280,3265,2370
|
|
20231115,100400,1685448085,3270,3270,3280,3265,2822
|
|
20231115,100300,1676216425,3270,3275,3275,3265,5564
|
|
20231115,100200,1658012345,3270,3280,3280,3270,2658
|
|
20231115,100100,1649306645,3280,3290,3290,3280,5686
|
|
20231115,100000,1630639465,3290,3270,3295,3270,11246
|
|
20231115,095900,1593716190,3275,3260,3285,3255,24269
|
|
20231115,095800,1514135825,3255,3265,3270,3255,4050
|
|
20231115,095700,1500929015,3270,3270,3270,3260,5597
|
|
20231115,095600,1482639540,3270,3275,3275,3270,2966
|
|
20231115,095500,1472938575,3275,3275,3280,3275,7419
|
|
20231115,095400,1448613850,3280,3270,3280,3265,7574
|
|
20231115,095300,1423797200,3275,3265,3275,3255,5586
|
|
20231115,095200,1405540170,3250,3245,3265,3245,14768
|
|
20231115,095100,1357439585,3245,3240,3245,3240,2797
|
|
20231115,095000,1348364675,3240,3240,3240,3240,2164
|
|
20231115,094900,1341353315,3240,3245,3245,3240,1020
|
|
20231115,094800,1338045785,3245,3250,3250,3245,905
|
|
20231115,094700,1335108610,3245,3250,3250,3245,9649
|
|
20231115,094600,1303752580,3250,3255,3255,3250,1015
|
|
20231115,094500,1300452775,3255,3250,3260,3250,2908
|
|
20231115,094400,1290989630,3255,3260,3260,3255,5844
|
|
20231115,094300,1271964380,3260,3260,3265,3255,2079
|
|
20231115,094200,1265181235,3260,3265,3265,3260,1635
|
|
20231115,094100,1259850020,3260,3260,3265,3255,3008
|
|
20231115,094000,1250044940,3260,3270,3270,3255,302
|
|
20231115,093900,1249058415,3270,3260,3270,3255,4646
|
|
20231115,093800,1233898855,3260,3265,3265,3260,813
|
|
20231115,093700,1231246080,3270,3270,3275,3255,7490
|
|
20231115,093600,1206786245,3270,3260,3270,3260,14469
|
|
20231115,093500,1159539210,3250,3240,3250,3235,5556
|
|
20231115,093400,1141518410,3240,3250,3250,3240,8242
|
|
20231115,093300,1114780895,3250,3240,3255,3240,5358
|
|
20231115,093200,1097394180,3240,3245,3250,3240,2434
|
|
20231115,093100,1089498255,3250,3250,3265,3245,2635
|
|
20231115,093000,1080934200,3250,3245,3270,3240,8363
|
|
20231115,092900,1053764960,3250,3260,3270,3250,10749
|
|
20231115,092800,1018757910,3265,3280,3280,3250,11882
|
|
20231115,092700,980041355,3280,3275,3280,3265,21670
|
|
20231115,092600,908999270,3270,3270,3275,3265,15416
|
|
20231115,092500,858540255,3270,3265,3270,3250,11104
|
|
20231115,092400,822278605,3265,3255,3270,3250,17738
|
|
20231115,092300,764406405,3255,3240,3255,3240,2415
|
|
20231115,092200,756579225,3255,3245,3255,3230,18522
|
|
20231115,092100,696462215,3245,3240,3245,3235,6450
|
|
20231115,092000,675555820,3240,3225,3240,3225,4727
|
|
20231115,091900,660283225,3225,3240,3245,3225,9003
|
|
20231115,091800,631183830,3240,3245,3250,3225,19524
|
|
20231115,091700,567936095,3245,3220,3250,3220,29758
|
|
20231115,091600,471829250,3220,3215,3220,3215,3573
|
|
20231115,091500,460327605,3220,3205,3220,3200,10194
|
|
20231115,091400,427603990,3205,3210,3210,3205,4421
|
|
20231115,091300,413426275,3205,3195,3205,3190,8413
|
|
20231115,091200,386514605,3195,3195,3195,3185,4102
|
|
20231115,091100,373431255,3195,3190,3200,3180,2047
|
|
20231115,091000,366895605,3175,3175,3185,3170,143
|
|
20231115,090900,366441855,3170,3195,3195,3170,9767
|
|
20231115,090800,335247665,3190,3195,3195,3165,2369
|
|
20231115,090700,327698020,3190,3160,3190,3150,7411
|
|
20231115,090600,304171720,3170,3175,3180,3160,5810
|
|
20231115,090500,285764140,3180,3185,3185,3180,1378
|
|
20231115,090400,281379425,3185,3220,3225,3185,12933
|
|
20231115,090300,239852550,3215,3205,3220,3205,11938
|
|
20231115,090200,201492090,3210,3150,3210,3130,29981
|
|
20231115,090100,106527160,3150,3185,3185,3150,20614
|
|
20231115,090000,41106775,3190,3190,3195,3180,12890
|