622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,191900,3401460015,3535,3535,3535,3535,6283
|
|
20231115,191800,3401460015,3535,3535,3535,3535,0
|
|
20231115,191700,3401460015,3535,3535,3535,3535,0
|
|
20231115,191600,3401460015,3535,3535,3535,3535,0
|
|
20231115,191500,3401460015,3535,3535,3535,3535,0
|
|
20231115,191400,3401460015,3535,3535,3535,3535,0
|
|
20231115,191300,3401460015,3535,3535,3535,3535,0
|
|
20231115,191200,3401460015,3535,3535,3535,3535,0
|
|
20231115,191100,3401460015,3535,3535,3535,3535,0
|
|
20231115,191000,3401460015,3535,3535,3535,3535,0
|
|
20231115,190900,3401460015,3535,3535,3535,3535,0
|
|
20231115,190800,3401460015,3535,3535,3535,3535,0
|
|
20231115,190700,3401460015,3535,3535,3535,3535,0
|
|
20231115,190600,3401460015,3535,3535,3535,3535,0
|
|
20231115,190500,3401460015,3535,3535,3535,3535,0
|
|
20231115,190400,3401460015,3535,3535,3535,3535,0
|
|
20231115,190300,3401460015,3535,3535,3535,3535,0
|
|
20231115,190200,3401460015,3535,3535,3535,3535,0
|
|
20231115,190100,3401460015,3535,3535,3535,3535,0
|
|
20231115,190000,3401460015,3535,3535,3535,3535,0
|
|
20231115,185900,3401460015,3535,3535,3535,3535,0
|
|
20231115,185800,3401460015,3535,3535,3535,3535,0
|
|
20231115,185700,3401460015,3535,3535,3535,3535,0
|
|
20231115,185600,3401460015,3535,3535,3535,3535,0
|
|
20231115,185500,3401460015,3535,3535,3535,3535,0
|
|
20231115,185400,3401460015,3535,3535,3535,3535,0
|
|
20231115,185300,3401460015,3535,3535,3535,3535,0
|
|
20231115,185200,3401460015,3535,3535,3535,3535,0
|
|
20231115,185100,3401460015,3535,3535,3535,3535,0
|
|
20231115,185000,3401460015,3535,3535,3535,3535,0
|
|
20231115,184900,3401460015,3535,3535,3535,3535,6283
|
|
20231115,184800,3401460015,3535,3535,3535,3535,0
|
|
20231115,184700,3401460015,3535,3535,3535,3535,0
|
|
20231115,184600,3401460015,3535,3535,3535,3535,0
|
|
20231115,184500,3401460015,3535,3535,3535,3535,0
|
|
20231115,184400,3401460015,3535,3535,3535,3535,0
|
|
20231115,184300,3401460015,3535,3535,3535,3535,0
|
|
20231115,184200,3401460015,3535,3535,3535,3535,0
|
|
20231115,184100,3401460015,3535,3535,3535,3535,0
|
|
20231115,184000,3401460015,3535,3535,3535,3535,0
|
|
20231115,183900,3401460015,3535,3535,3535,3535,0
|
|
20231115,183800,3401460015,3535,3535,3535,3535,0
|
|
20231115,183700,3401460015,3535,3535,3535,3535,0
|
|
20231115,183600,3401460015,3535,3535,3535,3535,0
|
|
20231115,183500,3401460015,3535,3535,3535,3535,0
|
|
20231115,183400,3401460015,3535,3535,3535,3535,0
|
|
20231115,183300,3401460015,3535,3535,3535,3535,0
|
|
20231115,183200,3401460015,3535,3535,3535,3535,0
|
|
20231115,183100,3401460015,3535,3535,3535,3535,0
|
|
20231115,183000,3401460015,3535,3535,3535,3535,0
|
|
20231115,182900,3401460015,3535,3535,3535,3535,0
|
|
20231115,182800,3401460015,3535,3535,3535,3535,0
|
|
20231115,182700,3401460015,3535,3535,3535,3535,0
|
|
20231115,182600,3401460015,3535,3535,3535,3535,0
|
|
20231115,182500,3401460015,3535,3535,3535,3535,0
|
|
20231115,182400,3401460015,3535,3535,3535,3535,0
|
|
20231115,182300,3401460015,3535,3535,3535,3535,0
|
|
20231115,182200,3401460015,3535,3535,3535,3535,0
|
|
20231115,182100,3401460015,3535,3535,3535,3535,0
|
|
20231115,182000,3401460015,3535,3535,3535,3535,0
|
|
20231115,181900,3401460015,3535,3535,3535,3535,6283
|
|
20231115,181800,3401460015,3535,3535,3535,3535,0
|
|
20231115,181700,3401460015,3535,3535,3535,3535,0
|
|
20231115,181600,3401460015,3535,3535,3535,3535,0
|
|
20231115,181500,3401460015,3535,3535,3535,3535,0
|
|
20231115,181400,3401460015,3535,3535,3535,3535,0
|
|
20231115,181300,3401460015,3535,3535,3535,3535,0
|
|
20231115,181200,3401460015,3535,3535,3535,3535,0
|
|
20231115,181100,3401460015,3535,3535,3535,3535,0
|
|
20231115,181000,3401460015,3535,3535,3535,3535,0
|
|
20231115,180900,3401460015,3535,3535,3535,3535,0
|
|
20231115,180800,3401460015,3535,3535,3535,3535,0
|
|
20231115,180700,3401460015,3535,3535,3535,3535,0
|
|
20231115,180600,3401460015,3535,3535,3535,3535,0
|
|
20231115,180500,3401460015,3535,3535,3535,3535,0
|
|
20231115,180400,3401460015,3535,3535,3535,3535,0
|
|
20231115,180300,3401460015,3535,3535,3535,3535,0
|
|
20231115,180200,3401460015,3535,3535,3535,3535,0
|
|
20231115,180100,3401460015,3535,3535,3535,3535,0
|
|
20231115,180000,3401460015,3535,3535,3535,3535,0
|
|
20231115,175900,3401460015,3535,3535,3535,3535,0
|
|
20231115,175800,3401460015,3535,3535,3535,3535,0
|
|
20231115,175700,3401460015,3535,3535,3535,3535,0
|
|
20231115,175600,3401460015,3535,3535,3535,3535,0
|
|
20231115,175500,3401460015,3535,3535,3535,3535,0
|
|
20231115,175400,3401460015,3535,3535,3535,3535,0
|
|
20231115,175300,3401460015,3535,3535,3535,3535,0
|
|
20231115,175200,3401460015,3535,3535,3535,3535,0
|
|
20231115,175100,3401460015,3535,3535,3535,3535,0
|
|
20231115,175000,3401460015,3535,3535,3535,3535,0
|
|
20231115,174900,3401460015,3535,3535,3535,3535,6283
|
|
20231115,174800,3401460015,3535,3535,3535,3535,0
|
|
20231115,174700,3401460015,3535,3535,3535,3535,0
|
|
20231115,174600,3401460015,3535,3535,3535,3535,0
|
|
20231115,174500,3401460015,3535,3535,3535,3535,0
|
|
20231115,174400,3401460015,3535,3535,3535,3535,0
|
|
20231115,174300,3401460015,3535,3535,3535,3535,0
|
|
20231115,174200,3401460015,3535,3535,3535,3535,0
|
|
20231115,174100,3401460015,3535,3535,3535,3535,0
|
|
20231115,174000,3401460015,3535,3535,3535,3535,0
|
|
20231115,173900,3401460015,3535,3535,3535,3535,0
|
|
20231115,173800,3401460015,3535,3535,3535,3535,0
|
|
20231115,173700,3401460015,3535,3535,3535,3535,0
|
|
20231115,173600,3401460015,3535,3535,3535,3535,0
|
|
20231115,173500,3401460015,3535,3535,3535,3535,0
|
|
20231115,173400,3401460015,3535,3535,3535,3535,0
|
|
20231115,173300,3401460015,3535,3535,3535,3535,0
|
|
20231115,173200,3401460015,3535,3535,3535,3535,0
|
|
20231115,173100,3401460015,3535,3535,3535,3535,0
|
|
20231115,173000,3401460015,3535,3535,3535,3535,0
|
|
20231115,172900,3401460015,3535,3535,3535,3535,0
|
|
20231115,172800,3401460015,3535,3535,3535,3535,0
|
|
20231115,172700,3401460015,3535,3535,3535,3535,0
|
|
20231115,172600,3401460015,3535,3535,3535,3535,0
|
|
20231115,172500,3401460015,3535,3535,3535,3535,0
|
|
20231115,172400,3401460015,3535,3535,3535,3535,0
|
|
20231115,172300,3401460015,3535,3535,3535,3535,0
|
|
20231115,172200,3401460015,3535,3535,3535,3535,0
|
|
20231115,172100,3401460015,3535,3535,3535,3535,0
|
|
20231115,172000,3401460015,3535,3535,3535,3535,0
|
|
20231115,171900,3401460015,3535,3535,3535,3535,6283
|
|
20231115,171800,3401460015,3535,3535,3535,3535,0
|
|
20231115,171700,3401460015,3535,3535,3535,3535,0
|
|
20231115,171600,3401460015,3535,3535,3535,3535,0
|
|
20231115,171500,3401460015,3535,3535,3535,3535,0
|
|
20231115,171400,3401460015,3535,3535,3535,3535,0
|
|
20231115,171300,3401460015,3535,3535,3535,3535,0
|
|
20231115,171200,3401460015,3535,3535,3535,3535,0
|
|
20231115,171100,3401460015,3535,3535,3535,3535,0
|
|
20231115,171000,3401460015,3535,3535,3535,3535,0
|
|
20231115,170900,3401460015,3535,3535,3535,3535,0
|
|
20231115,170800,3401460015,3535,3535,3535,3535,0
|
|
20231115,170700,3401460015,3535,3535,3535,3535,0
|
|
20231115,170600,3401460015,3535,3535,3535,3535,0
|
|
20231115,170500,3401460015,3535,3535,3535,3535,0
|
|
20231115,170400,3401460015,3535,3535,3535,3535,0
|
|
20231115,170300,3401460015,3535,3535,3535,3535,0
|
|
20231115,170200,3401460015,3535,3535,3535,3535,0
|
|
20231115,170100,3401460015,3535,3535,3535,3535,0
|
|
20231115,170000,3401460015,3535,3535,3535,3535,0
|
|
20231115,165900,3401460015,3535,3535,3535,3535,0
|
|
20231115,165800,3401460015,3535,3535,3535,3535,0
|
|
20231115,165700,3401460015,3535,3535,3535,3535,0
|
|
20231115,165600,3401460015,3535,3535,3535,3535,0
|
|
20231115,165500,3401460015,3535,3535,3535,3535,0
|
|
20231115,165400,3401460015,3535,3535,3535,3535,0
|
|
20231115,165300,3401460015,3535,3535,3535,3535,0
|
|
20231115,165200,3401460015,3535,3535,3535,3535,0
|
|
20231115,165100,3401460015,3535,3535,3535,3535,0
|
|
20231115,165000,3401460015,3535,3535,3535,3535,0
|
|
20231115,164900,3401460015,3535,3535,3535,3535,6283
|
|
20231115,164800,3401460015,3535,3535,3535,3535,0
|
|
20231115,164700,3401460015,3535,3535,3535,3535,0
|
|
20231115,164600,3401460015,3535,3535,3535,3535,0
|
|
20231115,164500,3401460015,3535,3535,3535,3535,0
|
|
20231115,164400,3401460015,3535,3535,3535,3535,0
|
|
20231115,164300,3401460015,3535,3535,3535,3535,0
|
|
20231115,164200,3401460015,3535,3535,3535,3535,0
|
|
20231115,164100,3401460015,3535,3535,3535,3535,0
|
|
20231115,164000,3401460015,3535,3535,3535,3535,0
|
|
20231115,163900,3401460015,3535,3535,3535,3535,0
|
|
20231115,163800,3401460015,3535,3535,3535,3535,0
|
|
20231115,163700,3401460015,3535,3535,3535,3535,0
|
|
20231115,163600,3401460015,3535,3535,3535,3535,0
|
|
20231115,163500,3401460015,3535,3535,3535,3535,0
|
|
20231115,163400,3401460015,3535,3535,3535,3535,0
|
|
20231115,163300,3401460015,3535,3535,3535,3535,0
|
|
20231115,163200,3401460015,3535,3535,3535,3535,0
|
|
20231115,163100,3401460015,3535,3535,3535,3535,0
|
|
20231115,163000,3401460015,3535,3535,3535,3535,0
|
|
20231115,162900,3401460015,3535,3535,3535,3535,0
|
|
20231115,162800,3401460015,3535,3535,3535,3535,0
|
|
20231115,162700,3401460015,3535,3535,3535,3535,0
|
|
20231115,162600,3401460015,3535,3535,3535,3535,0
|
|
20231115,162500,3401460015,3535,3535,3535,3535,0
|
|
20231115,162400,3401460015,3535,3535,3535,3535,0
|
|
20231115,162300,3401460015,3535,3535,3535,3535,0
|
|
20231115,162200,3401460015,3535,3535,3535,3535,0
|
|
20231115,162100,3401460015,3535,3535,3535,3535,0
|
|
20231115,162000,3401460015,3535,3535,3535,3535,0
|
|
20231115,161900,3401460015,3535,3535,3535,3535,6283
|
|
20231115,161800,3401460015,3535,3535,3535,3535,0
|
|
20231115,161700,3401460015,3535,3535,3535,3535,0
|
|
20231115,161600,3401460015,3535,3535,3535,3535,0
|
|
20231115,161500,3401460015,3535,3535,3535,3535,0
|
|
20231115,161400,3401460015,3535,3535,3535,3535,0
|
|
20231115,161300,3401460015,3535,3535,3535,3535,0
|
|
20231115,161200,3401460015,3535,3535,3535,3535,0
|
|
20231115,161100,3401460015,3535,3535,3535,3535,0
|
|
20231115,161000,3401460015,3535,3535,3535,3535,0
|
|
20231115,160900,3401460015,3535,3535,3535,3535,0
|
|
20231115,160800,3401460015,3535,3535,3535,3535,0
|
|
20231115,160700,3401460015,3535,3535,3535,3535,0
|
|
20231115,160600,3401460015,3535,3535,3535,3535,0
|
|
20231115,160500,3401460015,3535,3535,3535,3535,0
|
|
20231115,160400,3401460015,3535,3535,3535,3535,0
|
|
20231115,160300,3401460015,3535,3535,3535,3535,0
|
|
20231115,160200,3401460015,3535,3535,3535,3535,0
|
|
20231115,160100,3401460015,3535,3535,3535,3535,0
|
|
20231115,160000,3401460015,3535,3535,3535,3535,0
|
|
20231115,155900,3401460015,3535,3535,3535,3535,0
|
|
20231115,155800,3401460015,3535,3535,3535,3535,0
|
|
20231115,155700,3401460015,3535,3535,3535,3535,0
|
|
20231115,155600,3401460015,3535,3535,3535,3535,0
|
|
20231115,155500,3401460015,3535,3535,3535,3535,0
|
|
20231115,155400,3401460015,3535,3535,3535,3535,0
|
|
20231115,155300,3401460015,3535,3535,3535,3535,0
|
|
20231115,155200,3401460015,3535,3535,3535,3535,0
|
|
20231115,155100,3401460015,3535,3535,3535,3535,0
|
|
20231115,155000,3401460015,3535,3535,3535,3535,0
|
|
20231115,154900,3401460015,3535,3535,3535,3535,6283
|
|
20231115,154800,3401460015,3535,3535,3535,3535,0
|
|
20231115,154700,3401460015,3535,3535,3535,3535,0
|
|
20231115,154600,3401460015,3535,3535,3535,3535,0
|
|
20231115,154500,3401460015,3535,3535,3535,3535,0
|
|
20231115,154400,3401460015,3535,3535,3535,3535,0
|
|
20231115,154300,3401460015,3535,3535,3535,3535,0
|
|
20231115,154200,3401460015,3535,3535,3535,3535,0
|
|
20231115,154100,3401460015,3535,3535,3535,3535,0
|
|
20231115,154000,3401460015,3535,3535,3535,3535,0
|
|
20231115,153900,3401460015,3535,3535,3535,3535,0
|
|
20231115,153800,3401460015,3535,3535,3535,3535,0
|
|
20231115,153700,3401460015,3535,3535,3535,3535,0
|
|
20231115,153600,3401460015,3535,3535,3535,3535,0
|
|
20231115,153500,3401460015,3535,3535,3535,3535,0
|
|
20231115,153400,3401460015,3535,3535,3535,3535,0
|
|
20231115,153300,3401460015,3535,3535,3535,3535,0
|
|
20231115,153200,3401460015,3535,3535,3535,3535,0
|
|
20231115,153100,3401460015,3535,3535,3535,3535,0
|
|
20231115,153000,3401460015,3535,3535,3535,3535,6283
|
|
20231115,152900,3379249610,3545,3545,3545,3545,0
|
|
20231115,152800,3379249610,3545,3545,3545,3545,0
|
|
20231115,152700,3379249610,3545,3545,3545,3545,0
|
|
20231115,152600,3379249610,3545,3545,3545,3545,0
|
|
20231115,152500,3379249610,3545,3545,3545,3545,0
|
|
20231115,152400,3379249610,3545,3545,3545,3545,0
|
|
20231115,152300,3379249610,3545,3545,3545,3545,0
|
|
20231115,152200,3379249610,3545,3545,3545,3545,0
|
|
20231115,152100,3379249610,3545,3545,3545,3545,0
|
|
20231115,152000,3379249610,3545,3545,3545,3545,0
|
|
20231115,151900,3379249610,3545,3540,3545,3540,208
|
|
20231115,151800,3378512505,3545,3535,3545,3535,2018
|
|
20231115,151700,3371370755,3535,3535,3535,3530,399
|
|
20231115,151600,3369960540,3535,3535,3535,3530,1617
|
|
20231115,151500,3364245600,3535,3530,3535,3530,734
|
|
20231115,151400,3361651705,3535,3530,3535,3530,449
|
|
20231115,151300,3360066030,3530,3530,3535,3530,1486
|
|
20231115,151200,3354819700,3530,3535,3535,3530,288
|
|
20231115,151100,3353802070,3530,3535,3535,3530,304
|
|
20231115,151000,3352727730,3530,3530,3535,3530,90
|
|
20231115,150900,3352409855,3530,3535,3535,3530,46
|
|
20231115,150800,3352247290,3530,3530,3530,3530,91
|
|
20231115,150700,3351926060,3530,3530,3530,3530,73
|
|
20231115,150600,3351668370,3530,3535,3535,3530,1749
|
|
20231115,150500,3345491655,3530,3530,3530,3530,0
|
|
20231115,150400,3345491655,3530,3535,3535,3530,928
|
|
20231115,150300,3342215810,3535,3540,3540,3535,4041
|
|
20231115,150200,3327930710,3535,3535,3540,3535,314
|
|
20231115,150100,3326819865,3535,3535,3535,3535,21
|
|
20231115,150000,3326745630,3535,3535,3540,3535,298
|
|
20231115,145900,3325691945,3540,3535,3540,3535,1107
|
|
20231115,145800,3321778560,3535,3530,3535,3530,2340
|
|
20231115,145700,3313513205,3530,3530,3535,3530,626
|
|
20231115,145600,3311303400,3530,3535,3535,3530,327
|
|
20231115,145500,3310148955,3530,3535,3535,3530,4940
|
|
20231115,145400,3292686155,3535,3540,3540,3535,30
|
|
20231115,145300,3292579980,3535,3535,3540,3535,29
|
|
20231115,145200,3292477335,3535,3535,3535,3535,2
|
|
20231115,145100,3292470265,3540,3540,3540,3540,802
|
|
20231115,145000,3289631185,3540,3535,3540,3535,3661
|
|
20231115,144900,3276671295,3540,3535,3540,3535,537
|
|
20231115,144800,3274772870,3535,3535,3540,3535,228
|
|
20231115,144700,3273965825,3535,3535,3535,3535,820
|
|
20231115,144600,3271067125,3535,3535,3540,3535,264
|
|
20231115,144500,3270133755,3535,3535,3535,3530,11082
|
|
20231115,144400,3230964595,3535,3540,3540,3535,1019
|
|
20231115,144300,3227362340,3535,3535,3535,3535,12
|
|
20231115,144200,3227319920,3535,3535,3540,3535,1034
|
|
20231115,144100,3223664585,3535,3535,3540,3535,461
|
|
20231115,144000,3222034750,3540,3540,3540,3540,44
|
|
20231115,143900,3221878990,3545,3540,3545,3540,801
|
|
20231115,143800,3219043230,3540,3540,3540,3540,9
|
|
20231115,143700,3219011370,3540,3550,3550,3540,2858
|
|
20231115,143600,3208879300,3550,3555,3555,3550,35
|
|
20231115,143500,3208754915,3550,3545,3550,3545,1406
|
|
20231115,143400,3203763635,3545,3545,3545,3545,18
|
|
20231115,143300,3203699825,3545,3550,3550,3545,33
|
|
20231115,143200,3203582815,3545,3545,3550,3545,62
|
|
20231115,143100,3203362790,3545,3545,3545,3545,216
|
|
20231115,143000,3202597070,3545,3545,3550,3545,1784
|
|
20231115,142900,3196272775,3550,3545,3550,3545,332
|
|
20231115,142800,3195094235,3545,3550,3550,3545,346
|
|
20231115,142700,3193867120,3550,3550,3550,3545,3741
|
|
20231115,142600,3180588695,3555,3550,3555,3550,144
|
|
20231115,142500,3180076835,3550,3555,3555,3550,743
|
|
20231115,142400,3177435580,3555,3555,3555,3555,166
|
|
20231115,142300,3176845450,3555,3555,3560,3555,36
|
|
20231115,142200,3176717390,3560,3555,3560,3555,744
|
|
20231115,142100,3174068820,3555,3555,3555,3555,31
|
|
20231115,142000,3173958615,3555,3550,3555,3550,2271
|
|
20231115,141900,3165886265,3550,3550,3550,3545,1657
|
|
20231115,141800,3160003940,3545,3545,3545,3545,25
|
|
20231115,141700,3159915315,3545,3550,3550,3545,456
|
|
20231115,141600,3158296660,3550,3555,3555,3550,93
|
|
20231115,141500,3157966315,3550,3560,3560,3550,5320
|
|
20231115,141400,3139035205,3560,3560,3560,3560,61
|
|
20231115,141300,3138818045,3560,3565,3565,3560,165
|
|
20231115,141200,3138229945,3565,3565,3565,3565,328
|
|
20231115,141100,3137060625,3565,3560,3565,3560,301
|
|
20231115,141000,3135987615,3560,3555,3560,3555,4261
|
|
20231115,140900,3120838950,3555,3560,3560,3555,2923
|
|
20231115,140800,3110433410,3565,3565,3565,3565,634
|
|
20231115,140700,3108173200,3565,3575,3575,3565,706
|
|
20231115,140600,3105655540,3575,3575,3575,3575,2
|
|
20231115,140500,3105648390,3575,3570,3575,3570,49
|
|
20231115,140400,3105473320,3570,3570,3570,3570,73
|
|
20231115,140300,3105212710,3570,3570,3575,3570,2347
|
|
20231115,140200,3096823025,3575,3575,3575,3575,0
|
|
20231115,140100,3096823025,3575,3565,3575,3565,438
|
|
20231115,140000,3095259480,3565,3570,3570,3565,96
|
|
20231115,135900,3094916930,3565,3565,3565,3565,214
|
|
20231115,135800,3094154020,3570,3570,3575,3570,2828
|
|
20231115,135700,3084056875,3575,3575,3575,3570,2384
|
|
20231115,135600,3075539075,3580,3575,3580,3575,322
|
|
20231115,135500,3074387620,3575,3575,3580,3575,5714
|
|
20231115,135400,3053946210,3575,3575,3575,3575,18
|
|
20231115,135300,3053881860,3580,3575,3580,3575,467
|
|
20231115,135200,3052212030,3575,3575,3575,3575,1698
|
|
20231115,135100,3046141680,3580,3575,3580,3575,155
|
|
20231115,135000,3045586930,3580,3575,3580,3575,95
|
|
20231115,134900,3045246995,3580,3575,3580,3575,56
|
|
20231115,134800,3045046765,3575,3580,3580,3575,1873
|
|
20231115,134700,3038341650,3580,3575,3580,3575,105
|
|
20231115,134600,3037965970,3575,3575,3575,3575,45
|
|
20231115,134500,3037805095,3575,3580,3580,3575,205
|
|
20231115,134400,3037071220,3580,3570,3580,3570,1937
|
|
20231115,134300,3030146190,3570,3570,3570,3560,4193
|
|
20231115,134200,3015183930,3570,3570,3570,3570,1
|
|
20231115,134100,3015180360,3570,3570,3570,3560,3112
|
|
20231115,134000,3004085910,3570,3565,3570,3565,6
|
|
20231115,133900,3004064515,3570,3570,3570,3570,2894
|
|
20231115,133800,2993732935,3575,3575,3580,3575,1765
|
|
20231115,133700,2987422940,3575,3575,3575,3575,14
|
|
20231115,133600,2987372890,3575,3570,3575,3570,2832
|
|
20231115,133500,2977259635,3570,3570,3570,3565,2203
|
|
20231115,133400,2969394975,3570,3565,3570,3565,632
|
|
20231115,133300,2967140740,3570,3570,3570,3570,135
|
|
20231115,133200,2966658790,3570,3565,3570,3565,3068
|
|
20231115,133100,2955716740,3570,3560,3570,3560,4826
|
|
20231115,133000,2938514170,3555,3555,3555,3555,0
|
|
20231115,132900,2938514170,3555,3560,3560,3555,509
|
|
20231115,132800,2936703095,3555,3555,3555,3555,2401
|
|
20231115,132700,2928167540,3555,3555,3555,3550,533
|
|
20231115,132600,2926274695,3555,3550,3555,3550,111
|
|
20231115,132500,2925880340,3555,3560,3560,3555,820
|
|
20231115,132400,2922964240,3560,3555,3560,3555,32
|
|
20231115,132300,2922850325,3555,3550,3555,3550,438
|
|
20231115,132200,2921294890,3550,3550,3550,3550,938
|
|
20231115,132100,2917964990,3550,3550,3550,3550,132
|
|
20231115,132000,2917496390,3550,3545,3550,3545,389
|
|
20231115,131900,2916117010,3545,3550,3550,3545,4581
|
|
20231115,131800,2899876845,3550,3550,3550,3550,100
|
|
20231115,131700,2899521845,3550,3550,3550,3550,2113
|
|
20231115,131600,2892020695,3555,3555,3555,3555,1581
|
|
20231115,131500,2886400240,3555,3560,3560,3555,1083
|
|
20231115,131400,2882547510,3560,3565,3565,3560,704
|
|
20231115,131300,2880040250,3565,3565,3565,3565,131
|
|
20231115,131200,2879573235,3565,3570,3570,3565,339
|
|
20231115,131100,2878364200,3570,3565,3570,3565,164
|
|
20231115,131000,2877778730,3570,3565,3570,3565,250
|
|
20231115,130900,2876886980,3565,3565,3565,3565,0
|
|
20231115,130800,2876886980,3565,3565,3565,3565,271
|
|
20231115,130700,2875920865,3565,3565,3565,3565,31
|
|
20231115,130600,2875810350,3560,3565,3565,3560,110
|
|
20231115,130500,2875418250,3565,3565,3565,3565,96
|
|
20231115,130400,2875076010,3560,3565,3565,3560,932
|
|
20231115,130300,2871757930,3565,3565,3565,3565,121
|
|
20231115,130200,2871326565,3565,3565,3565,3565,276
|
|
20231115,130100,2870342625,3560,3565,3565,3560,363
|
|
20231115,130000,2869049530,3565,3560,3565,3560,566
|
|
20231115,125900,2867034350,3560,3555,3560,3555,77
|
|
20231115,125800,2866760235,3555,3555,3555,3555,537
|
|
20231115,125700,2864851200,3555,3560,3560,3555,132
|
|
20231115,125600,2864381780,3555,3560,3560,3555,215
|
|
20231115,125500,2863616630,3555,3560,3560,3555,1152
|
|
20231115,125400,2859520510,3560,3560,3560,3560,532
|
|
20231115,125300,2857626590,3565,3560,3565,3560,898
|
|
20231115,125200,2854429260,3560,3560,3560,3560,53
|
|
20231115,125100,2854240580,3560,3560,3560,3560,47
|
|
20231115,125000,2854073260,3565,3565,3565,3565,186
|
|
20231115,124900,2853410170,3565,3560,3565,3560,101
|
|
20231115,124800,2853050605,3560,3560,3560,3560,108
|
|
20231115,124700,2852666125,3560,3560,3565,3560,216
|
|
20231115,124600,2851896855,3560,3570,3570,3560,9436
|
|
20231115,124500,2818258425,3570,3570,3570,3570,100
|
|
20231115,124400,2817901425,3570,3570,3570,3570,212
|
|
20231115,124300,2817144585,3570,3565,3570,3565,338
|
|
20231115,124200,2815938980,3565,3565,3565,3565,1058
|
|
20231115,124100,2812167210,3565,3565,3565,3565,162
|
|
20231115,124000,2811589680,3565,3570,3570,3565,3091
|
|
20231115,123900,2800570115,3565,3570,3570,3565,564
|
|
20231115,123800,2798559160,3570,3570,3570,3570,261
|
|
20231115,123700,2797627390,3565,3565,3565,3565,30
|
|
20231115,123600,2797520440,3570,3570,3570,3570,170
|
|
20231115,123500,2796913540,3565,3565,3565,3565,76
|
|
20231115,123400,2796642600,3565,3565,3565,3565,323
|
|
20231115,123300,2795491105,3565,3565,3565,3565,37
|
|
20231115,123200,2795359200,3565,3570,3570,3560,1163
|
|
20231115,123100,2791217800,3565,3565,3565,3565,420
|
|
20231115,123000,2789720500,3565,3570,3570,3565,144
|
|
20231115,122900,2789206640,3570,3570,3570,3570,162
|
|
20231115,122800,2788628300,3565,3560,3565,3560,895
|
|
20231115,122700,2785439370,3565,3560,3565,3560,168
|
|
20231115,122600,2784841265,3565,3565,3565,3560,2834
|
|
20231115,122500,2774750990,3560,3560,3560,3560,0
|
|
20231115,122400,2774750990,3560,3560,3560,3560,0
|
|
20231115,122300,2774750990,3560,3560,3560,3550,2110
|
|
20231115,122200,2767242840,3560,3560,3560,3555,3716
|
|
20231115,122100,2754017265,3565,3565,3565,3565,1786
|
|
20231115,122000,2747650175,3565,3565,3565,3560,99
|
|
20231115,121900,2747297340,3565,3565,3565,3565,212
|
|
20231115,121800,2746541560,3560,3560,3560,3560,0
|
|
20231115,121700,2746541560,3560,3565,3565,3560,532
|
|
20231115,121600,2744646365,3565,3560,3565,3560,898
|
|
20231115,121500,2741449020,3565,3570,3570,3565,536
|
|
20231115,121400,2739536515,3575,3575,3575,3575,0
|
|
20231115,121300,2739536515,3575,3580,3580,3575,863
|
|
20231115,121200,2736451285,3580,3580,3580,3575,789
|
|
20231115,121100,2733628895,3580,3580,3580,3580,301
|
|
20231115,121000,2732551315,3580,3580,3580,3580,263
|
|
20231115,120900,2731609775,3580,3580,3580,3580,1321
|
|
20231115,120800,2726880595,3575,3580,3580,3575,634
|
|
20231115,120700,2724611375,3580,3580,3580,3575,1771
|
|
20231115,120600,2718273140,3580,3560,3580,3560,14286
|
|
20231115,120500,2667269785,3565,3570,3570,3565,1982
|
|
20231115,120400,2660203455,3570,3570,3570,3570,1271
|
|
20231115,120300,2655665985,3565,3565,3570,3565,2466
|
|
20231115,120200,2646872195,3565,3565,3565,3565,750
|
|
20231115,120100,2644198445,3565,3565,3565,3565,298
|
|
20231115,120000,2643136075,3565,3565,3565,3565,1123
|
|
20231115,115900,2639132580,3560,3560,3565,3560,1408
|
|
20231115,115800,2634120065,3560,3555,3560,3555,984
|
|
20231115,115700,2630617865,3555,3560,3560,3555,302
|
|
20231115,115600,2629543745,3560,3560,3560,3560,230
|
|
20231115,115500,2628724945,3560,3555,3560,3555,187
|
|
20231115,115400,2628059725,3560,3555,3560,3555,519
|
|
20231115,115300,2626212585,3560,3555,3560,3555,52
|
|
20231115,115200,2626027625,3555,3555,3560,3555,279
|
|
20231115,115100,2625035470,3550,3550,3550,3550,556
|
|
20231115,115000,2623061670,3550,3560,3560,3550,1308
|
|
20231115,114900,2618417990,3560,3555,3560,3555,1523
|
|
20231115,114800,2612998670,3555,3555,3555,3555,208
|
|
20231115,114700,2612259230,3555,3555,3555,3555,300
|
|
20231115,114600,2611192730,3555,3555,3555,3555,166
|
|
20231115,114500,2610602600,3555,3555,3555,3555,28
|
|
20231115,114400,2610503060,3550,3550,3550,3545,830
|
|
20231115,114300,2607557060,3555,3550,3555,3550,4160
|
|
20231115,114200,2592784415,3550,3545,3550,3545,380
|
|
20231115,114100,2591437175,3545,3550,3550,3545,415
|
|
20231115,114000,2589965995,3545,3550,3550,3545,299
|
|
20231115,113900,2588904685,3545,3545,3545,3545,50
|
|
20231115,113800,2588727435,3550,3550,3550,3550,132
|
|
20231115,113700,2588258835,3550,3550,3550,3550,63
|
|
20231115,113600,2588035185,3545,3545,3545,3545,508
|
|
20231115,113500,2586234325,3545,3550,3550,3545,428
|
|
20231115,113400,2584715315,3550,3550,3550,3550,161
|
|
20231115,113300,2584143765,3550,3545,3550,3545,1162
|
|
20231115,113200,2580021975,3550,3550,3555,3550,3866
|
|
20231115,113100,2566297175,3550,3555,3555,3550,758
|
|
20231115,113000,2563605455,3555,3555,3555,3550,274
|
|
20231115,112900,2562631460,3555,3555,3555,3555,1424
|
|
20231115,112800,2557569140,3550,3550,3550,3545,394
|
|
20231115,112700,2556170495,3550,3550,3550,3545,1478
|
|
20231115,112600,2550924595,3545,3545,3545,3545,101
|
|
20231115,112500,2550566550,3545,3545,3550,3545,315
|
|
20231115,112400,2549449065,3540,3545,3545,3540,2882
|
|
20231115,112300,2539232625,3545,3545,3545,3545,100
|
|
20231115,112200,2538878125,3545,3540,3545,3540,315
|
|
20231115,112100,2537761600,3540,3540,3540,3540,123
|
|
20231115,112000,2537326180,3535,3545,3545,3535,101
|
|
20231115,111900,2536968145,3545,3545,3545,3545,164
|
|
20231115,111800,2536386765,3545,3540,3545,3535,110
|
|
20231115,111700,2535997585,3535,3535,3540,3535,568
|
|
20231115,111600,2533987505,3545,3545,3545,3545,162
|
|
20231115,111500,2533413215,3540,3540,3540,3540,443
|
|
20231115,111400,2531844995,3540,3540,3540,3535,579
|
|
20231115,111300,2529796085,3540,3540,3545,3535,1408
|
|
20231115,111200,2524809280,3540,3540,3540,3540,1044
|
|
20231115,111100,2521113520,3540,3545,3545,3540,210
|
|
20231115,111000,2520369620,3545,3545,3545,3545,190
|
|
20231115,110900,2519696070,3540,3540,3540,3540,15
|
|
20231115,110800,2519642970,3540,3540,3545,3540,827
|
|
20231115,110700,2516714740,3540,3545,3545,3535,3121
|
|
20231115,110600,2505670290,3535,3540,3540,3535,241
|
|
20231115,110500,2504817760,3540,3545,3545,3540,2203
|
|
20231115,110400,2497018415,3550,3545,3550,3545,259
|
|
20231115,110300,2496099300,3545,3550,3550,3545,524
|
|
20231115,110200,2494240225,3550,3550,3550,3550,654
|
|
20231115,110100,2491918525,3555,3560,3560,3550,1295
|
|
20231115,110000,2487319995,3550,3550,3550,3550,100
|
|
20231115,105900,2486964995,3550,3555,3555,3550,6213
|
|
20231115,105800,2464883465,3550,3555,3555,3550,1080
|
|
20231115,105700,2461049065,3555,3550,3555,3550,52
|
|
20231115,105600,2460864330,3550,3550,3555,3550,310
|
|
20231115,105500,2459763330,3555,3555,3555,3555,161
|
|
20231115,105400,2459190975,3550,3545,3555,3545,8653
|
|
20231115,105300,2428492795,3540,3525,3540,3525,5353
|
|
20231115,105200,2409559690,3525,3530,3535,3525,627
|
|
20231115,105100,2407346825,3530,3540,3540,3530,2015
|
|
20231115,105000,2400232740,3535,3535,3535,3535,431
|
|
20231115,104900,2398709155,3540,3545,3545,3540,1870
|
|
20231115,104800,2392088545,3540,3540,3540,3540,166
|
|
20231115,104700,2391500905,3540,3540,3540,3540,331
|
|
20231115,104600,2390329165,3540,3540,3540,3535,344
|
|
20231115,104500,2389112570,3535,3535,3535,3535,155
|
|
20231115,104400,2388564645,3535,3535,3535,3535,232
|
|
20231115,104300,2387744525,3535,3535,3545,3535,2834
|
|
20231115,104200,2377716515,3540,3520,3540,3520,20288
|
|
20231115,104100,2306193380,3520,3520,3520,3520,66
|
|
20231115,104000,2305961060,3525,3525,3525,3525,860
|
|
20231115,103900,2302929560,3520,3525,3525,3520,612
|
|
20231115,103800,2300773105,3525,3530,3530,3525,258
|
|
20231115,103700,2299863370,3530,3530,3530,3530,153
|
|
20231115,103600,2299323280,3530,3530,3530,3530,162
|
|
20231115,103500,2298751420,3530,3535,3535,3530,5461
|
|
20231115,103400,2279455750,3540,3540,3540,3540,100
|
|
20231115,103300,2279101750,3540,3540,3545,3540,512
|
|
20231115,103200,2277289265,3540,3540,3545,3540,2758
|
|
20231115,103100,2267525715,3540,3530,3540,3530,2157
|
|
20231115,103000,2259907685,3530,3530,3530,3530,334
|
|
20231115,102900,2258728665,3530,3520,3530,3520,2199
|
|
20231115,102800,2250986155,3510,3520,3520,3510,149
|
|
20231115,102700,2250461970,3520,3520,3520,3515,144
|
|
20231115,102600,2249955340,3515,3515,3515,3515,940
|
|
20231115,102500,2246651240,3515,3520,3520,3515,2525
|
|
20231115,102400,2237774240,3525,3525,3530,3525,339
|
|
20231115,102300,2236578960,3525,3525,3525,3525,250
|
|
20231115,102200,2235697710,3525,3525,3525,3525,7
|
|
20231115,102100,2235673035,3520,3525,3525,3520,709
|
|
20231115,102000,2233176545,3525,3530,3530,3525,181
|
|
20231115,101900,2232538210,3525,3525,3525,3525,280
|
|
20231115,101800,2231551210,3525,3530,3535,3525,6171
|
|
20231115,101700,2209796720,3535,3530,3535,3525,1367
|
|
20231115,101600,2204969995,3530,3540,3540,3530,2132
|
|
20231115,101500,2197441640,3540,3535,3540,3535,415
|
|
20231115,101400,2195974305,3530,3525,3530,3525,1035
|
|
20231115,101300,2192322300,3525,3530,3530,3525,131
|
|
20231115,101200,2191860500,3530,3535,3535,3525,691
|
|
20231115,101100,2189423770,3535,3535,3535,3535,1400
|
|
20231115,101000,2184474770,3540,3540,3540,3540,136
|
|
20231115,100900,2183993330,3540,3540,3540,3540,541
|
|
20231115,100800,2182078190,3540,3535,3540,3535,501
|
|
20231115,100700,2180307035,3540,3545,3550,3540,1027
|
|
20231115,100600,2176670865,3550,3555,3560,3545,7149
|
|
20231115,100500,2151294775,3550,3555,3555,3550,128
|
|
20231115,100400,2150840170,3555,3560,3560,3550,5509
|
|
20231115,100300,2131255400,3565,3540,3565,3540,3010
|
|
20231115,100200,2120565160,3545,3550,3555,3545,1095
|
|
20231115,100100,2116679270,3555,3555,3555,3550,2176
|
|
20231115,100000,2108949880,3555,3550,3560,3550,4000
|
|
20231115,095900,2094727760,3555,3530,3555,3530,5993
|
|
20231115,095800,2073497385,3530,3525,3530,3525,5470
|
|
20231115,095700,2054201285,3525,3520,3525,3520,651
|
|
20231115,095600,2051908935,3520,3505,3520,3505,4111
|
|
20231115,095500,2037464710,3500,3490,3500,3490,6055
|
|
20231115,095400,2016310645,3490,3485,3490,3485,2341
|
|
20231115,095300,2008146270,3490,3495,3500,3490,1987
|
|
20231115,095200,2001202980,3490,3485,3490,3475,2977
|
|
20231115,095100,1990832525,3480,3490,3495,3480,9648
|
|
20231115,095000,1957205080,3495,3495,3495,3495,5397
|
|
20231115,094900,1938342565,3500,3500,3500,3495,2031
|
|
20231115,094800,1931243570,3500,3505,3510,3500,2672
|
|
20231115,094700,1921890665,3510,3500,3510,3500,2265
|
|
20231115,094600,1913955905,3500,3500,3510,3500,2128
|
|
20231115,094500,1906506370,3510,3510,3510,3500,6742
|
|
20231115,094400,1882889625,3510,3515,3520,3505,8923
|
|
20231115,094300,1851538995,3520,3535,3535,3520,10519
|
|
20231115,094200,1814475625,3535,3540,3540,3535,1584
|
|
20231115,094100,1808869085,3545,3555,3555,3545,2370
|
|
20231115,094000,1800459975,3560,3560,3565,3550,3752
|
|
20231115,093900,1787112950,3560,3560,3560,3560,295
|
|
20231115,093800,1786062750,3560,3560,3570,3555,10007
|
|
20231115,093700,1750434145,3560,3560,3565,3560,1577
|
|
20231115,093600,1744819065,3560,3585,3585,3560,3063
|
|
20231115,093500,1733875640,3590,3560,3600,3550,32218
|
|
20231115,093400,1618686345,3560,3560,3560,3550,1667
|
|
20231115,093300,1612761780,3560,3575,3575,3560,4216
|
|
20231115,093200,1597712045,3575,3545,3575,3545,3952
|
|
20231115,093100,1583658620,3545,3555,3555,3540,8316
|
|
20231115,093000,1554160060,3550,3560,3565,3550,3871
|
|
20231115,092900,1540402540,3560,3560,3565,3555,9072
|
|
20231115,092800,1508102110,3560,3540,3560,3540,9689
|
|
20231115,092700,1473710645,3540,3550,3550,3540,2085
|
|
20231115,092600,1466315970,3550,3550,3550,3545,1445
|
|
20231115,092500,1461186570,3550,3555,3560,3545,4717
|
|
20231115,092400,1444435860,3555,3575,3575,3555,1615
|
|
20231115,092300,1438669245,3580,3585,3585,3545,25453
|
|
20231115,092200,1347771860,3575,3580,3595,3575,11445
|
|
20231115,092100,1306735845,3580,3565,3590,3565,23993
|
|
20231115,092000,1220862400,3565,3540,3565,3535,32672
|
|
20231115,091900,1105015715,3540,3520,3545,3520,13853
|
|
20231115,091800,1056126355,3520,3525,3540,3515,11466
|
|
20231115,091700,1015680970,3525,3500,3535,3500,29659
|
|
20231115,091600,911385750,3495,3495,3495,3485,7307
|
|
20231115,091500,885869355,3500,3490,3505,3485,21697
|
|
20231115,091400,809974420,3495,3490,3500,3475,8982
|
|
20231115,091300,778654190,3490,3485,3495,3480,6883
|
|
20231115,091200,754642915,3485,3495,3500,3485,3327
|
|
20231115,091100,743013060,3500,3465,3500,3460,25485
|
|
20231115,091000,654328800,3475,3475,3475,3460,4356
|
|
20231115,090900,639218965,3475,3465,3480,3460,4452
|
|
20231115,090800,623762675,3465,3465,3470,3465,4043
|
|
20231115,090700,609746030,3465,3475,3485,3460,13915
|
|
20231115,090600,561404325,3475,3480,3490,3470,6371
|
|
20231115,090500,539244340,3480,3440,3480,3435,10892
|
|
20231115,090400,501674630,3450,3460,3465,3440,8716
|
|
20231115,090300,471625085,3465,3415,3465,3415,60487
|
|
20231115,090200,264030550,3415,3440,3440,3415,3115
|
|
20231115,090100,253377915,3415,3450,3450,3400,24343
|
|
20231115,090000,170230075,3455,3405,3480,3405,49627
|