666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,200300,6309985980,7400,7400,7400,7400,10315
|
|
20231115,200200,6309985980,7400,7400,7400,7400,0
|
|
20231115,200100,6309985980,7400,7400,7400,7400,0
|
|
20231115,200000,6309985980,7400,7400,7400,7400,0
|
|
20231115,195900,6309985980,7400,7400,7400,7400,0
|
|
20231115,195800,6309985980,7400,7400,7400,7400,0
|
|
20231115,195700,6309985980,7400,7400,7400,7400,0
|
|
20231115,195600,6309985980,7400,7400,7400,7400,0
|
|
20231115,195500,6309985980,7400,7400,7400,7400,0
|
|
20231115,195400,6309985980,7400,7400,7400,7400,0
|
|
20231115,195300,6309985980,7400,7400,7400,7400,0
|
|
20231115,195200,6309985980,7400,7400,7400,7400,0
|
|
20231115,195100,6309985980,7400,7400,7400,7400,0
|
|
20231115,195000,6309985980,7400,7400,7400,7400,0
|
|
20231115,194900,6309985980,7400,7400,7400,7400,0
|
|
20231115,194800,6309985980,7400,7400,7400,7400,0
|
|
20231115,194700,6309985980,7400,7400,7400,7400,0
|
|
20231115,194600,6309985980,7400,7400,7400,7400,0
|
|
20231115,194500,6309985980,7400,7400,7400,7400,0
|
|
20231115,194400,6309985980,7400,7400,7400,7400,0
|
|
20231115,194300,6309985980,7400,7400,7400,7400,0
|
|
20231115,194200,6309985980,7400,7400,7400,7400,0
|
|
20231115,194100,6309985980,7400,7400,7400,7400,0
|
|
20231115,194000,6309985980,7400,7400,7400,7400,0
|
|
20231115,193900,6309985980,7400,7400,7400,7400,0
|
|
20231115,193800,6309985980,7400,7400,7400,7400,0
|
|
20231115,193700,6309985980,7400,7400,7400,7400,0
|
|
20231115,193600,6309985980,7400,7400,7400,7400,0
|
|
20231115,193500,6309985980,7400,7400,7400,7400,0
|
|
20231115,193400,6309985980,7400,7400,7400,7400,0
|
|
20231115,193300,6309985980,7400,7400,7400,7400,10315
|
|
20231115,193200,6309985980,7400,7400,7400,7400,0
|
|
20231115,193100,6309985980,7400,7400,7400,7400,0
|
|
20231115,193000,6309985980,7400,7400,7400,7400,0
|
|
20231115,192900,6309985980,7400,7400,7400,7400,0
|
|
20231115,192800,6309985980,7400,7400,7400,7400,0
|
|
20231115,192700,6309985980,7400,7400,7400,7400,0
|
|
20231115,192600,6309985980,7400,7400,7400,7400,0
|
|
20231115,192500,6309985980,7400,7400,7400,7400,0
|
|
20231115,192400,6309985980,7400,7400,7400,7400,0
|
|
20231115,192300,6309985980,7400,7400,7400,7400,0
|
|
20231115,192200,6309985980,7400,7400,7400,7400,0
|
|
20231115,192100,6309985980,7400,7400,7400,7400,0
|
|
20231115,192000,6309985980,7400,7400,7400,7400,0
|
|
20231115,191900,6309985980,7400,7400,7400,7400,0
|
|
20231115,191800,6309985980,7400,7400,7400,7400,0
|
|
20231115,191700,6309985980,7400,7400,7400,7400,0
|
|
20231115,191600,6309985980,7400,7400,7400,7400,0
|
|
20231115,191500,6309985980,7400,7400,7400,7400,0
|
|
20231115,191400,6309985980,7400,7400,7400,7400,0
|
|
20231115,191300,6309985980,7400,7400,7400,7400,0
|
|
20231115,191200,6309985980,7400,7400,7400,7400,0
|
|
20231115,191100,6309985980,7400,7400,7400,7400,0
|
|
20231115,191000,6309985980,7400,7400,7400,7400,0
|
|
20231115,190900,6309985980,7400,7400,7400,7400,0
|
|
20231115,190800,6309985980,7400,7400,7400,7400,0
|
|
20231115,190700,6309985980,7400,7400,7400,7400,0
|
|
20231115,190600,6309985980,7400,7400,7400,7400,0
|
|
20231115,190500,6309985980,7400,7400,7400,7400,0
|
|
20231115,190400,6309985980,7400,7400,7400,7400,0
|
|
20231115,190300,6309985980,7400,7400,7400,7400,10315
|
|
20231115,190200,6309985980,7400,7400,7400,7400,0
|
|
20231115,190100,6309985980,7400,7400,7400,7400,0
|
|
20231115,190000,6309985980,7400,7400,7400,7400,0
|
|
20231115,185900,6309985980,7400,7400,7400,7400,0
|
|
20231115,185800,6309985980,7400,7400,7400,7400,0
|
|
20231115,185700,6309985980,7400,7400,7400,7400,0
|
|
20231115,185600,6309985980,7400,7400,7400,7400,0
|
|
20231115,185500,6309985980,7400,7400,7400,7400,0
|
|
20231115,185400,6309985980,7400,7400,7400,7400,0
|
|
20231115,185300,6309985980,7400,7400,7400,7400,0
|
|
20231115,185200,6309985980,7400,7400,7400,7400,0
|
|
20231115,185100,6309985980,7400,7400,7400,7400,0
|
|
20231115,185000,6309985980,7400,7400,7400,7400,0
|
|
20231115,184900,6309985980,7400,7400,7400,7400,0
|
|
20231115,184800,6309985980,7400,7400,7400,7400,0
|
|
20231115,184700,6309985980,7400,7400,7400,7400,0
|
|
20231115,184600,6309985980,7400,7400,7400,7400,0
|
|
20231115,184500,6309985980,7400,7400,7400,7400,0
|
|
20231115,184400,6309985980,7400,7400,7400,7400,0
|
|
20231115,184300,6309985980,7400,7400,7400,7400,0
|
|
20231115,184200,6309985980,7400,7400,7400,7400,0
|
|
20231115,184100,6309985980,7400,7400,7400,7400,0
|
|
20231115,184000,6309985980,7400,7400,7400,7400,0
|
|
20231115,183900,6309985980,7400,7400,7400,7400,0
|
|
20231115,183800,6309985980,7400,7400,7400,7400,0
|
|
20231115,183700,6309985980,7400,7400,7400,7400,0
|
|
20231115,183600,6309985980,7400,7400,7400,7400,0
|
|
20231115,183500,6309985980,7400,7400,7400,7400,0
|
|
20231115,183400,6309985980,7400,7400,7400,7400,0
|
|
20231115,183300,6309985980,7400,7400,7400,7400,10315
|
|
20231115,183200,6309985980,7400,7400,7400,7400,0
|
|
20231115,183100,6309985980,7400,7400,7400,7400,0
|
|
20231115,183000,6309985980,7400,7400,7400,7400,0
|
|
20231115,182900,6309985980,7400,7400,7400,7400,0
|
|
20231115,182800,6309985980,7400,7400,7400,7400,0
|
|
20231115,182700,6309985980,7400,7400,7400,7400,0
|
|
20231115,182600,6309985980,7400,7400,7400,7400,0
|
|
20231115,182500,6309985980,7400,7400,7400,7400,0
|
|
20231115,182400,6309985980,7400,7400,7400,7400,0
|
|
20231115,182300,6309985980,7400,7400,7400,7400,0
|
|
20231115,182200,6309985980,7400,7400,7400,7400,0
|
|
20231115,182100,6309985980,7400,7400,7400,7400,0
|
|
20231115,182000,6309985980,7400,7400,7400,7400,0
|
|
20231115,181900,6309985980,7400,7400,7400,7400,0
|
|
20231115,181800,6309985980,7400,7400,7400,7400,0
|
|
20231115,181700,6309985980,7400,7400,7400,7400,0
|
|
20231115,181600,6309985980,7400,7400,7400,7400,0
|
|
20231115,181500,6309985980,7400,7400,7400,7400,0
|
|
20231115,181400,6309985980,7400,7400,7400,7400,0
|
|
20231115,181300,6309985980,7400,7400,7400,7400,0
|
|
20231115,181200,6309985980,7400,7400,7400,7400,0
|
|
20231115,181100,6309985980,7400,7400,7400,7400,0
|
|
20231115,181000,6309985980,7400,7400,7400,7400,0
|
|
20231115,180900,6309985980,7400,7400,7400,7400,0
|
|
20231115,180800,6309985980,7400,7400,7400,7400,0
|
|
20231115,180700,6309985980,7400,7400,7400,7400,0
|
|
20231115,180600,6309985980,7400,7400,7400,7400,0
|
|
20231115,180500,6309985980,7400,7400,7400,7400,0
|
|
20231115,180400,6309985980,7400,7400,7400,7400,0
|
|
20231115,180300,6309985980,7400,7400,7400,7400,10315
|
|
20231115,180200,6309985980,7400,7400,7400,7400,0
|
|
20231115,180100,6309985980,7400,7400,7400,7400,0
|
|
20231115,180000,6309985980,7400,7400,7400,7400,0
|
|
20231115,175900,6309985980,7400,7400,7400,7400,0
|
|
20231115,175800,6309985980,7400,7400,7400,7400,0
|
|
20231115,175700,6309985980,7400,7400,7400,7400,0
|
|
20231115,175600,6309985980,7400,7400,7400,7400,0
|
|
20231115,175500,6309985980,7400,7400,7400,7400,0
|
|
20231115,175400,6309985980,7400,7400,7400,7400,0
|
|
20231115,175300,6309985980,7400,7400,7400,7400,0
|
|
20231115,175200,6309985980,7400,7400,7400,7400,0
|
|
20231115,175100,6309985980,7400,7400,7400,7400,0
|
|
20231115,175000,6309985980,7400,7400,7400,7400,0
|
|
20231115,174900,6309985980,7400,7400,7400,7400,0
|
|
20231115,174800,6309985980,7400,7400,7400,7400,0
|
|
20231115,174700,6309985980,7400,7400,7400,7400,0
|
|
20231115,174600,6309985980,7400,7400,7400,7400,0
|
|
20231115,174500,6309985980,7400,7400,7400,7400,0
|
|
20231115,174400,6309985980,7400,7400,7400,7400,0
|
|
20231115,174300,6309985980,7400,7400,7400,7400,0
|
|
20231115,174200,6309985980,7400,7400,7400,7400,0
|
|
20231115,174100,6309985980,7400,7400,7400,7400,0
|
|
20231115,174000,6309985980,7400,7400,7400,7400,0
|
|
20231115,173900,6309985980,7400,7400,7400,7400,0
|
|
20231115,173800,6309985980,7400,7400,7400,7400,0
|
|
20231115,173700,6309985980,7400,7400,7400,7400,0
|
|
20231115,173600,6309985980,7400,7400,7400,7400,0
|
|
20231115,173500,6309985980,7400,7400,7400,7400,0
|
|
20231115,173400,6309985980,7400,7400,7400,7400,0
|
|
20231115,173300,6309985980,7400,7400,7400,7400,10315
|
|
20231115,173200,6309985980,7400,7400,7400,7400,0
|
|
20231115,173100,6309985980,7400,7400,7400,7400,0
|
|
20231115,173000,6309985980,7400,7400,7400,7400,0
|
|
20231115,172900,6309985980,7400,7400,7400,7400,0
|
|
20231115,172800,6309985980,7400,7400,7400,7400,0
|
|
20231115,172700,6309985980,7400,7400,7400,7400,0
|
|
20231115,172600,6309985980,7400,7400,7400,7400,0
|
|
20231115,172500,6309985980,7400,7400,7400,7400,0
|
|
20231115,172400,6309985980,7400,7400,7400,7400,0
|
|
20231115,172300,6309985980,7400,7400,7400,7400,0
|
|
20231115,172200,6309985980,7400,7400,7400,7400,0
|
|
20231115,172100,6309985980,7400,7400,7400,7400,0
|
|
20231115,172000,6309985980,7400,7400,7400,7400,0
|
|
20231115,171900,6309985980,7400,7400,7400,7400,0
|
|
20231115,171800,6309985980,7400,7400,7400,7400,0
|
|
20231115,171700,6309985980,7400,7400,7400,7400,0
|
|
20231115,171600,6309985980,7400,7400,7400,7400,0
|
|
20231115,171500,6309985980,7400,7400,7400,7400,0
|
|
20231115,171400,6309985980,7400,7400,7400,7400,0
|
|
20231115,171300,6309985980,7400,7400,7400,7400,0
|
|
20231115,171200,6309985980,7400,7400,7400,7400,0
|
|
20231115,171100,6309985980,7400,7400,7400,7400,0
|
|
20231115,171000,6309985980,7400,7400,7400,7400,0
|
|
20231115,170900,6309985980,7400,7400,7400,7400,0
|
|
20231115,170800,6309985980,7400,7400,7400,7400,0
|
|
20231115,170700,6309985980,7400,7400,7400,7400,0
|
|
20231115,170600,6309985980,7400,7400,7400,7400,0
|
|
20231115,170500,6309985980,7400,7400,7400,7400,0
|
|
20231115,170400,6309985980,7400,7400,7400,7400,0
|
|
20231115,170300,6309985980,7400,7400,7400,7400,10315
|
|
20231115,170200,6309985980,7400,7400,7400,7400,0
|
|
20231115,170100,6309985980,7400,7400,7400,7400,0
|
|
20231115,170000,6309985980,7400,7400,7400,7400,0
|
|
20231115,165900,6309985980,7400,7400,7400,7400,0
|
|
20231115,165800,6309985980,7400,7400,7400,7400,0
|
|
20231115,165700,6309985980,7400,7400,7400,7400,0
|
|
20231115,165600,6309985980,7400,7400,7400,7400,0
|
|
20231115,165500,6309985980,7400,7400,7400,7400,0
|
|
20231115,165400,6309985980,7400,7400,7400,7400,0
|
|
20231115,165300,6309985980,7400,7400,7400,7400,0
|
|
20231115,165200,6309985980,7400,7400,7400,7400,0
|
|
20231115,165100,6309985980,7400,7400,7400,7400,0
|
|
20231115,165000,6309985980,7400,7400,7400,7400,0
|
|
20231115,164900,6309985980,7400,7400,7400,7400,0
|
|
20231115,164800,6309985980,7400,7400,7400,7400,0
|
|
20231115,164700,6309985980,7400,7400,7400,7400,0
|
|
20231115,164600,6309985980,7400,7400,7400,7400,0
|
|
20231115,164500,6309985980,7400,7400,7400,7400,0
|
|
20231115,164400,6309985980,7400,7400,7400,7400,0
|
|
20231115,164300,6309985980,7400,7400,7400,7400,0
|
|
20231115,164200,6309985980,7400,7400,7400,7400,0
|
|
20231115,164100,6309985980,7400,7400,7400,7400,0
|
|
20231115,164000,6309985980,7400,7400,7400,7400,0
|
|
20231115,163900,6309985980,7400,7400,7400,7400,0
|
|
20231115,163800,6309985980,7400,7400,7400,7400,0
|
|
20231115,163700,6309985980,7400,7400,7400,7400,0
|
|
20231115,163600,6309985980,7400,7400,7400,7400,0
|
|
20231115,163500,6309985980,7400,7400,7400,7400,0
|
|
20231115,163400,6309985980,7400,7400,7400,7400,0
|
|
20231115,163300,6309985980,7400,7400,7400,7400,10315
|
|
20231115,163200,6309985980,7400,7400,7400,7400,0
|
|
20231115,163100,6309985980,7400,7400,7400,7400,0
|
|
20231115,163000,6309985980,7400,7400,7400,7400,0
|
|
20231115,162900,6309985980,7400,7400,7400,7400,0
|
|
20231115,162800,6309985980,7400,7400,7400,7400,0
|
|
20231115,162700,6309985980,7400,7400,7400,7400,0
|
|
20231115,162600,6309985980,7400,7400,7400,7400,0
|
|
20231115,162500,6309985980,7400,7400,7400,7400,0
|
|
20231115,162400,6309985980,7400,7400,7400,7400,0
|
|
20231115,162300,6309985980,7400,7400,7400,7400,0
|
|
20231115,162200,6309985980,7400,7400,7400,7400,0
|
|
20231115,162100,6309985980,7400,7400,7400,7400,0
|
|
20231115,162000,6309985980,7400,7400,7400,7400,0
|
|
20231115,161900,6309985980,7400,7400,7400,7400,0
|
|
20231115,161800,6309985980,7400,7400,7400,7400,0
|
|
20231115,161700,6309985980,7400,7400,7400,7400,0
|
|
20231115,161600,6309985980,7400,7400,7400,7400,0
|
|
20231115,161500,6309985980,7400,7400,7400,7400,0
|
|
20231115,161400,6309985980,7400,7400,7400,7400,0
|
|
20231115,161300,6309985980,7400,7400,7400,7400,0
|
|
20231115,161200,6309985980,7400,7400,7400,7400,0
|
|
20231115,161100,6309985980,7400,7400,7400,7400,0
|
|
20231115,161000,6309985980,7400,7400,7400,7400,0
|
|
20231115,160900,6309985980,7400,7400,7400,7400,0
|
|
20231115,160800,6309985980,7400,7400,7400,7400,0
|
|
20231115,160700,6309985980,7400,7400,7400,7400,0
|
|
20231115,160600,6309985980,7400,7400,7400,7400,0
|
|
20231115,160500,6309985980,7400,7400,7400,7400,0
|
|
20231115,160400,6309985980,7400,7400,7400,7400,0
|
|
20231115,160300,6309985980,7400,7400,7400,7400,10315
|
|
20231115,160200,6309985980,7400,7400,7400,7400,0
|
|
20231115,160100,6309985980,7400,7400,7400,7400,0
|
|
20231115,160000,6309985980,7400,7400,7400,7400,0
|
|
20231115,155900,6309985980,7400,7400,7400,7400,0
|
|
20231115,155800,6309985980,7400,7400,7400,7400,0
|
|
20231115,155700,6309985980,7400,7400,7400,7400,0
|
|
20231115,155600,6309985980,7400,7400,7400,7400,0
|
|
20231115,155500,6309985980,7400,7400,7400,7400,0
|
|
20231115,155400,6309985980,7400,7400,7400,7400,0
|
|
20231115,155300,6309985980,7400,7400,7400,7400,0
|
|
20231115,155200,6309985980,7400,7400,7400,7400,0
|
|
20231115,155100,6309985980,7400,7400,7400,7400,0
|
|
20231115,155000,6309985980,7400,7400,7400,7400,0
|
|
20231115,154900,6309985980,7400,7400,7400,7400,0
|
|
20231115,154800,6309985980,7400,7400,7400,7400,0
|
|
20231115,154700,6309985980,7400,7400,7400,7400,0
|
|
20231115,154600,6309985980,7400,7400,7400,7400,0
|
|
20231115,154500,6309985980,7400,7400,7400,7400,0
|
|
20231115,154400,6309985980,7400,7400,7400,7400,0
|
|
20231115,154300,6309985980,7400,7400,7400,7400,0
|
|
20231115,154200,6309985980,7400,7400,7400,7400,0
|
|
20231115,154100,6309985980,7400,7400,7400,7400,0
|
|
20231115,154000,6309985980,7400,7400,7400,7400,0
|
|
20231115,153900,6309985980,7400,7400,7400,7400,0
|
|
20231115,153800,6309985980,7400,7400,7400,7400,0
|
|
20231115,153700,6309985980,7400,7400,7400,7400,0
|
|
20231115,153600,6309985980,7400,7400,7400,7400,0
|
|
20231115,153500,6309985980,7400,7400,7400,7400,0
|
|
20231115,153400,6309985980,7400,7400,7400,7400,0
|
|
20231115,153300,6309985980,7400,7400,7400,7400,10315
|
|
20231115,153200,6309985980,7400,7400,7400,7400,0
|
|
20231115,153100,6309985980,7400,7400,7400,7400,0
|
|
20231115,153000,6309985980,7400,7400,7400,7400,10315
|
|
20231115,152900,6233654980,7350,7350,7350,7350,0
|
|
20231115,152800,6233654980,7350,7350,7350,7350,0
|
|
20231115,152700,6233654980,7350,7350,7350,7350,0
|
|
20231115,152600,6233654980,7350,7350,7350,7350,0
|
|
20231115,152500,6233654980,7350,7350,7350,7350,0
|
|
20231115,152400,6233654980,7350,7350,7350,7350,0
|
|
20231115,152300,6233654980,7350,7350,7350,7350,0
|
|
20231115,152200,6233654980,7350,7350,7350,7350,0
|
|
20231115,152100,6233654980,7350,7350,7350,7350,0
|
|
20231115,152000,6233654980,7350,7350,7350,7350,0
|
|
20231115,151900,6233654980,7350,7400,7400,7350,2635
|
|
20231115,151800,6214240260,7380,7330,7380,7330,3341
|
|
20231115,151700,6189697170,7330,7380,7390,7320,5769
|
|
20231115,151600,6147338070,7380,7380,7400,7360,1378
|
|
20231115,151500,6137183700,7370,7420,7430,7370,1431
|
|
20231115,151400,6126608330,7420,7440,7460,7400,5711
|
|
20231115,151300,6084222250,7440,7430,7440,7380,4625
|
|
20231115,151200,6049948350,7440,7430,7440,7380,10948
|
|
20231115,151100,5968720680,7400,7360,7400,7320,6486
|
|
20231115,151000,5921094580,7360,7330,7400,7320,2635
|
|
20231115,150900,5901717830,7320,7260,7320,7260,3262
|
|
20231115,150800,5877911010,7260,7260,7270,7260,1910
|
|
20231115,150700,5864041840,7250,7210,7280,7200,2849
|
|
20231115,150600,5843484770,7200,7070,7300,7040,29890
|
|
20231115,150500,5630271700,7080,7100,7100,7000,15498
|
|
20231115,150400,5521262090,7100,7160,7160,7100,5498
|
|
20231115,150300,5482166410,7120,7180,7180,7100,9442
|
|
20231115,150200,5414772480,7180,7210,7260,7170,6806
|
|
20231115,150100,5365817650,7210,7330,7330,7210,14857
|
|
20231115,150000,5257867400,7330,7310,7340,7310,1408
|
|
20231115,145900,5247559140,7300,7300,7310,7290,1745
|
|
20231115,145800,5234830260,7300,7290,7300,7290,3589
|
|
20231115,145700,5208664290,7290,7360,7360,7270,6735
|
|
20231115,145600,5159479460,7360,7380,7440,7360,2624
|
|
20231115,145500,5140103370,7380,7490,7490,7350,12460
|
|
20231115,145400,5047530320,7520,7470,7520,7450,5508
|
|
20231115,145300,5006325410,7470,7450,7490,7430,4642
|
|
20231115,145200,4971695960,7450,7410,7450,7400,4650
|
|
20231115,145100,4937173490,7420,7400,7420,7390,711
|
|
20231115,145000,4931909250,7390,7470,7500,7390,9452
|
|
20231115,144900,4861599010,7500,7450,7510,7430,6980
|
|
20231115,144800,4809387680,7450,7310,7550,7260,12505
|
|
20231115,144700,4717325880,7310,7340,7340,7290,9622
|
|
20231115,144600,4646985500,7350,7270,7350,7250,9669
|
|
20231115,144500,4576590920,7270,7250,7330,7220,15393
|
|
20231115,144400,4464245680,7210,7130,7280,7130,11342
|
|
20231115,144300,4382775500,7130,7040,7150,6990,13983
|
|
20231115,144200,4284363070,7040,7170,7280,6900,31379
|
|
20231115,144100,4061740250,7180,7000,7240,7000,27453
|
|
20231115,144000,3867432200,7190,7190,7190,7190,0
|
|
20231115,143900,3867432200,7190,7400,7420,7190,10065
|
|
20231115,143800,3794009700,7400,7400,7440,7300,10904
|
|
20231115,143700,3713791100,7440,7520,7520,7370,7958
|
|
20231115,143600,3654711420,7530,7690,7710,7500,26131
|
|
20231115,143500,3456477700,7700,7720,7750,7700,4758
|
|
20231115,143400,3419826650,7710,7750,7750,7710,682
|
|
20231115,143300,3414556310,7750,7750,7750,7700,5023
|
|
20231115,143200,3375788490,7750,7810,7810,7750,4299
|
|
20231115,143100,3342412420,7770,7770,7770,7770,0
|
|
20231115,143000,3342412420,7770,7760,7820,7760,498
|
|
20231115,142900,3338519360,7820,7750,7820,7730,1515
|
|
20231115,142800,3326794410,7750,7850,7850,7750,9069
|
|
20231115,142700,3256237060,7850,7850,7850,7850,104
|
|
20231115,142600,3255420660,7850,7880,7880,7810,4346
|
|
20231115,142500,3221390160,7880,7860,7880,7860,4719
|
|
20231115,142400,3184298800,7860,7910,7920,7860,4116
|
|
20231115,142300,3151928320,7920,7910,7930,7910,39
|
|
20231115,142200,3151619500,7870,7870,7870,7870,1500
|
|
20231115,142100,3139814500,7870,7910,7910,7860,5079
|
|
20231115,142000,3099869540,7880,7920,7920,7870,3990
|
|
20231115,141900,3068425760,7910,7940,7940,7910,1907
|
|
20231115,141800,3053311300,7940,7950,7950,7940,1040
|
|
20231115,141700,3045044400,7950,7960,7960,7950,2344
|
|
20231115,141600,3026399410,8010,8010,8010,8010,0
|
|
20231115,141500,3026399410,8010,7960,8010,7960,105
|
|
20231115,141400,3025563390,7960,8010,8010,7960,2012
|
|
20231115,141300,3009544230,8020,8010,8020,7960,5201
|
|
20231115,141200,2968071530,8030,8020,8030,8020,2280
|
|
20231115,141100,2949763180,8030,8020,8030,8020,201
|
|
20231115,141000,2948151150,8020,8010,8020,8010,360
|
|
20231115,140900,2945264450,8010,8010,8010,8000,177
|
|
20231115,140800,2943848130,8010,8010,8010,8010,0
|
|
20231115,140700,2943848130,8010,8010,8010,8010,72
|
|
20231115,140600,2943271410,8010,8000,8010,7990,176
|
|
20231115,140500,2941865110,7990,7990,7990,7990,183
|
|
20231115,140400,2940402940,8020,8000,8020,8000,54
|
|
20231115,140300,2939969880,7990,7990,7990,7990,0
|
|
20231115,140200,2939969880,7990,8000,8000,7990,225
|
|
20231115,140100,2938171070,8000,8000,8000,8000,1090
|
|
20231115,140000,2929451070,8000,8000,8000,8000,1024
|
|
20231115,135900,2921259070,8000,8000,8000,8000,0
|
|
20231115,135800,2921259070,8000,8030,8030,7980,5690
|
|
20231115,135700,2875757860,8030,8030,8030,8030,0
|
|
20231115,135600,2875757860,8030,8030,8030,8030,1
|
|
20231115,135500,2875749830,8030,8030,8030,8030,2
|
|
20231115,135400,2875733770,8030,8030,8030,8030,253
|
|
20231115,135300,2873702180,8000,8000,8000,8000,0
|
|
20231115,135200,2873702180,8000,8010,8030,8000,360
|
|
20231115,135100,2870815510,8020,8010,8020,8010,33
|
|
20231115,135000,2870551100,8010,8020,8030,8010,1927
|
|
20231115,134900,2855096950,8010,8000,8010,7990,264
|
|
20231115,134800,2852982430,8020,8010,8020,8010,150
|
|
20231115,134700,2851780830,8000,8000,8000,8000,451
|
|
20231115,134600,2848172830,8000,7980,8000,7960,691
|
|
20231115,134500,2842670910,7970,7970,7970,7970,1
|
|
20231115,134400,2842662940,8000,7980,8000,7950,1342
|
|
20231115,134300,2831970960,7990,7990,7990,7990,387
|
|
20231115,134200,2828878830,7990,8000,8000,7990,260
|
|
20231115,134100,2826798930,8020,8020,8020,8020,1
|
|
20231115,134000,2826790910,7990,8020,8020,7990,538
|
|
20231115,133900,2822486260,8020,8020,8020,8020,39
|
|
20231115,133800,2822173480,8020,8020,8020,8020,1
|
|
20231115,133700,2822165460,8020,8010,8020,8000,520
|
|
20231115,133600,2818004850,8020,8020,8030,8020,991
|
|
20231115,133500,2810047300,8020,8030,8030,8020,27
|
|
20231115,133400,2809830520,8030,8030,8030,8030,5
|
|
20231115,133300,2809790370,8030,8000,8030,8000,585
|
|
20231115,133200,2805106070,8020,8030,8040,8020,224
|
|
20231115,133100,2803307120,8030,8000,8030,8000,601
|
|
20231115,133000,2798487890,8000,8000,8000,8000,14
|
|
20231115,132900,2798375890,8010,8010,8010,8010,206
|
|
20231115,132800,2796725830,8010,8020,8020,8010,34
|
|
20231115,132700,2796453450,8020,8020,8020,8020,1
|
|
20231115,132600,2796445430,8020,8020,8020,8020,83
|
|
20231115,132500,2795779770,8020,8040,8060,8010,1147
|
|
20231115,132400,2786557930,8040,8030,8040,8030,129
|
|
20231115,132300,2785522030,8030,8030,8030,8030,841
|
|
20231115,132200,2778768800,8030,8020,8030,7990,1366
|
|
20231115,132100,2767821120,8020,8040,8050,8020,2947
|
|
20231115,132000,2744113370,8040,8030,8040,8030,527
|
|
20231115,131900,2739880600,8030,8010,8040,8010,723
|
|
20231115,131800,2734077760,8010,8050,8050,8010,1104
|
|
20231115,131700,2725211730,8050,8000,8060,8000,8606
|
|
20231115,131600,2656149820,7990,7990,8000,7990,880
|
|
20231115,131500,2649115100,8000,7990,8000,7990,959
|
|
20231115,131400,2641449670,7990,7990,7990,7990,125
|
|
20231115,131300,2640450920,7990,7970,7990,7950,1730
|
|
20231115,131200,2626662580,7960,7970,7970,7950,242
|
|
20231115,131100,2624736000,7980,7990,7990,7980,558
|
|
20231115,131000,2620283060,8000,7990,8000,7990,3143
|
|
20231115,130900,2595158530,7980,7910,7980,7910,9844
|
|
20231115,130800,2516943900,7910,7900,7910,7890,2593
|
|
20231115,130700,2496441710,7890,7880,7900,7880,590
|
|
20231115,130600,2491787480,7880,7900,7900,7880,404
|
|
20231115,130500,2488596000,7910,7910,7910,7900,495
|
|
20231115,130400,2484684870,7910,7910,7920,7910,1106
|
|
20231115,130300,2475936010,7900,7910,7910,7900,378
|
|
20231115,130200,2472946160,7900,7890,7900,7890,969
|
|
20231115,130100,2465296410,7860,7870,7890,7860,2577
|
|
20231115,130000,2444999390,7860,7860,7860,7860,150
|
|
20231115,125900,2443820390,7860,7860,7860,7860,0
|
|
20231115,125800,2443820390,7860,7860,7860,7860,259
|
|
20231115,125700,2441784650,7860,7860,7860,7860,55
|
|
20231115,125600,2441352350,7860,7860,7860,7860,160
|
|
20231115,125500,2440094750,7860,7860,7860,7860,502
|
|
20231115,125400,2436149030,7860,7860,7860,7860,370
|
|
20231115,125300,2433240830,7860,7860,7860,7860,10
|
|
20231115,125200,2433162230,7860,7850,7860,7850,68
|
|
20231115,125100,2432628420,7850,7850,7850,7850,96
|
|
20231115,125000,2431874820,7870,7870,7870,7870,2
|
|
20231115,124900,2431859080,7840,7840,7850,7840,1182
|
|
20231115,124800,2422580940,7840,7830,7840,7830,260
|
|
20231115,124700,2420543530,7820,7820,7820,7820,76
|
|
20231115,124600,2419949210,7820,7840,7840,7820,1191
|
|
20231115,124500,2410632670,7840,7840,7840,7840,247
|
|
20231115,124400,2408696190,7840,7840,7840,7840,65
|
|
20231115,124300,2408186590,7850,7850,7850,7840,301
|
|
20231115,124200,2405824290,7850,7850,7850,7850,330
|
|
20231115,124100,2403233790,7850,7850,7850,7850,1074
|
|
20231115,124000,2394802890,7850,7870,7870,7850,17
|
|
20231115,123900,2394669120,7870,7860,7870,7860,401
|
|
20231115,123800,2391515300,7850,7850,7850,7850,30
|
|
20231115,123700,2391279800,7850,7850,7850,7850,645
|
|
20231115,123600,2386216550,7850,7840,7860,7840,220
|
|
20231115,123500,2384489960,7860,7850,7860,7840,1646
|
|
20231115,123400,2371559020,7860,7860,7860,7850,273
|
|
20231115,123300,2369413400,7860,7860,7860,7850,3531
|
|
20231115,123200,2341673250,7860,7850,7860,7850,461
|
|
20231115,123100,2338052230,7850,7840,7850,7840,3051
|
|
20231115,123000,2314106140,7840,7830,7840,7830,259
|
|
20231115,122900,2312075950,7830,7840,7840,7830,82
|
|
20231115,122800,2311433810,7840,7830,7840,7820,1135
|
|
20231115,122700,2302543490,7830,7840,7840,7830,371
|
|
20231115,122600,2299638120,7840,7830,7840,7830,1144
|
|
20231115,122500,2290680500,7830,7820,7830,7810,1212
|
|
20231115,122400,2281199000,7810,7800,7810,7800,1845
|
|
20231115,122300,2266800570,7800,7800,7800,7800,20
|
|
20231115,122200,2266644570,7790,7790,7790,7790,512
|
|
20231115,122100,2262656090,7790,7790,7800,7780,750
|
|
20231115,122000,2256813590,7790,7780,7790,7780,37
|
|
20231115,121900,2256525430,7790,7780,7790,7780,128
|
|
20231115,121800,2255529480,7770,7770,7770,7770,203
|
|
20231115,121700,2253952170,7750,7750,7750,7750,54
|
|
20231115,121600,2253533670,7750,7760,7760,7750,545
|
|
20231115,121500,2249305630,7750,7740,7750,7740,869
|
|
20231115,121400,2242573400,7730,7730,7730,7730,243
|
|
20231115,121300,2240695010,7730,7720,7730,7720,258
|
|
20231115,121200,2238700750,7730,7720,7730,7720,122
|
|
20231115,121100,2237757910,7720,7720,7720,7720,12
|
|
20231115,121000,2237665270,7720,7720,7720,7720,599
|
|
20231115,120900,2233040990,7720,7720,7720,7720,10
|
|
20231115,120800,2232963790,7710,7710,7710,7710,11
|
|
20231115,120700,2232878980,7710,7720,7720,7710,122
|
|
20231115,120600,2231937430,7710,7710,7710,7710,0
|
|
20231115,120500,2231937430,7710,7710,7710,7710,0
|
|
20231115,120400,2231937430,7710,7710,7710,7710,0
|
|
20231115,120300,2231937430,7710,7710,7710,7710,0
|
|
20231115,120200,2231937430,7710,7710,7710,7710,30
|
|
20231115,120100,2231706130,7710,7720,7720,7710,25
|
|
20231115,120000,2231513270,7710,7710,7710,7710,447
|
|
20231115,115900,2228066900,7710,7710,7710,7710,83
|
|
20231115,115800,2227426970,7710,7710,7710,7710,100
|
|
20231115,115700,2226655970,7710,7700,7710,7700,87
|
|
20231115,115600,2225986020,7710,7710,7710,7710,100
|
|
20231115,115500,2225215020,7710,7700,7710,7700,65
|
|
20231115,115400,2224714070,7700,7690,7700,7690,48
|
|
20231115,115300,2224344480,7690,7690,7690,7690,12
|
|
20231115,115200,2224252200,7690,7700,7700,7690,1850
|
|
20231115,115100,2210008870,7700,7700,7700,7700,0
|
|
20231115,115000,2210008870,7700,7710,7710,7700,480
|
|
20231115,114900,2206311070,7720,7740,7740,7720,296
|
|
20231115,114800,2204025650,7740,7740,7740,7740,419
|
|
20231115,114700,2200782590,7740,7740,7740,7740,115
|
|
20231115,114600,2199892490,7750,7750,7750,7740,35
|
|
20231115,114500,2199621250,7740,7740,7740,7740,20
|
|
20231115,114400,2199466450,7750,7750,7750,7750,0
|
|
20231115,114300,2199466450,7750,7740,7750,7740,191
|
|
20231115,114200,2197987580,7700,7740,7750,7700,1448
|
|
20231115,114100,2186824290,7740,7750,7750,7740,1072
|
|
20231115,114000,2178516600,7740,7740,7740,7710,117
|
|
20231115,113900,2177613720,7740,7710,7740,7710,461
|
|
20231115,113800,2174048580,7710,7710,7710,7710,357
|
|
20231115,113700,2171296110,7710,7710,7710,7710,6
|
|
20231115,113600,2171249850,7710,7710,7710,7710,100
|
|
20231115,113500,2170478850,7700,7700,7700,7700,0
|
|
20231115,113400,2170478850,7700,7700,7700,7700,454
|
|
20231115,113300,2166983050,7690,7690,7690,7690,332
|
|
20231115,113200,2164429970,7690,7690,7690,7690,178
|
|
20231115,113100,2163061150,7700,7700,7700,7700,122
|
|
20231115,113000,2162121750,7700,7700,7700,7700,143
|
|
20231115,112900,2161020650,7710,7710,7710,7710,370
|
|
20231115,112800,2158167950,7710,7710,7710,7710,104
|
|
20231115,112700,2157366110,7680,7700,7700,7680,1124
|
|
20231115,112600,2148721040,7700,7700,7700,7700,554
|
|
20231115,112500,2144455240,7700,7740,7740,7700,1938
|
|
20231115,112400,2129523190,7740,7720,7740,7720,804
|
|
20231115,112300,2123303350,7720,7720,7720,7710,190
|
|
20231115,112200,2121837460,7700,7700,7700,7700,977
|
|
20231115,112100,2114314560,7700,7700,7700,7700,248
|
|
20231115,112000,2112404960,7700,7720,7720,7700,940
|
|
20231115,111900,2105161350,7710,7710,7720,7710,146
|
|
20231115,111800,2104035190,7710,7710,7710,7710,58
|
|
20231115,111700,2103588010,7710,7730,7730,7710,114
|
|
20231115,111600,2102707050,7730,7670,7730,7660,341
|
|
20231115,111500,2100089150,7660,7660,7670,7660,326
|
|
20231115,111400,2097591440,7660,7670,7670,7660,222
|
|
20231115,111300,2095889970,7680,7690,7690,7680,194
|
|
20231115,111200,2094400040,7680,7680,7690,7680,701
|
|
20231115,111100,2089012510,7680,7650,7680,7650,426
|
|
20231115,111000,2085750910,7650,7650,7660,7640,3788
|
|
20231115,110900,2056778920,7650,7670,7670,7650,1579
|
|
20231115,110800,2044677400,7680,7680,7680,7670,459
|
|
20231115,110700,2041156110,7680,7700,7700,7680,3778
|
|
20231115,110600,2012102570,7700,7700,7700,7700,196
|
|
20231115,110500,2010593370,7700,7740,7740,7700,14523
|
|
20231115,110400,1898599250,7740,7750,7750,7740,637
|
|
20231115,110300,1893665080,7750,7750,7750,7750,725
|
|
20231115,110200,1888046330,7750,7750,7750,7750,1296
|
|
20231115,110100,1878002330,7750,7740,7750,7740,106
|
|
20231115,110000,1877181550,7740,7720,7740,7710,706
|
|
20231115,105900,1871719750,7710,7740,7740,7710,94
|
|
20231115,105800,1870994270,7740,7710,7740,7710,1090
|
|
20231115,105700,1862581560,7700,7730,7730,7700,9810
|
|
20231115,105600,1786905180,7730,7740,7740,7730,831
|
|
20231115,105500,1780480680,7740,7750,7750,7730,1330
|
|
20231115,105400,1770183460,7750,7740,7750,7740,149
|
|
20231115,105300,1769029700,7750,7750,7750,7740,1526
|
|
20231115,105200,1757204700,7760,7780,7780,7760,4159
|
|
20231115,105100,1724908310,7780,7780,7780,7780,826
|
|
20231115,105000,1718482030,7780,7780,7780,7780,62
|
|
20231115,104900,1717999670,7780,7780,7780,7780,201
|
|
20231115,104800,1716435890,7780,7780,7780,7780,0
|
|
20231115,104700,1716435890,7780,7770,7780,7770,207
|
|
20231115,104600,1714825540,7760,7770,7770,7760,1616
|
|
20231115,104500,1702271580,7780,7780,7780,7780,682
|
|
20231115,104400,1696965620,7780,7780,7780,7770,229
|
|
20231115,104300,1695184200,7780,7790,7790,7780,3712
|
|
20231115,104200,1666279480,7790,7810,7810,7790,3182
|
|
20231115,104100,1641475110,7800,7800,7800,7800,0
|
|
20231115,104000,1641475110,7800,7790,7800,7790,5758
|
|
20231115,103900,1596565330,7790,7800,7800,7780,3067
|
|
20231115,103800,1572687470,7800,7800,7830,7800,14233
|
|
20231115,103700,1461632770,7810,7840,7840,7800,8482
|
|
20231115,103600,1395449250,7840,7830,7840,7820,78
|
|
20231115,103500,1394839010,7820,7850,7850,7810,447
|
|
20231115,103400,1391342700,7850,7820,7860,7810,827
|
|
20231115,103300,1384881100,7800,7860,7860,7800,13452
|
|
20231115,103200,1279690820,7890,7860,7890,7860,40
|
|
20231115,103100,1279376050,7840,7890,7890,7840,15143
|
|
20231115,103000,1160371270,7890,7900,7900,7890,843
|
|
20231115,102900,1153719550,7900,7900,7900,7900,71
|
|
20231115,102800,1153158650,7890,7890,7890,7880,269
|
|
20231115,102700,1151036250,7890,7900,7900,7890,2390
|
|
20231115,102600,1132161400,7900,7900,7900,7900,0
|
|
20231115,102500,1132161400,7900,7910,7910,7900,3222
|
|
20231115,102400,1106699240,7910,7910,7910,7910,277
|
|
20231115,102300,1104508170,7890,7900,7910,7890,1672
|
|
20231115,102200,1091294640,7910,7910,7910,7910,510
|
|
20231115,102100,1087260540,7910,7900,7910,7900,975
|
|
20231115,102000,1079548420,7900,7900,7900,7900,53
|
|
20231115,101900,1079129720,7880,7880,7880,7880,84
|
|
20231115,101800,1078467800,7880,7880,7880,7870,284
|
|
20231115,101700,1076230080,7880,7870,7880,7860,1102
|
|
20231115,101600,1067551950,7860,7870,7880,7860,1871
|
|
20231115,101500,1052833120,7870,7870,7870,7870,333
|
|
20231115,101400,1050212410,7870,7880,7880,7870,626
|
|
20231115,101300,1045285290,7870,7930,7930,7870,3966
|
|
20231115,101200,1013929150,7940,7980,7980,7940,4315
|
|
20231115,101100,979650760,7970,7970,7970,7970,135
|
|
20231115,101000,978574810,7970,7970,7970,7970,158
|
|
20231115,100900,977315550,7970,7950,7970,7950,94
|
|
20231115,100800,976567420,7950,7950,7950,7950,166
|
|
20231115,100700,975247720,7940,7940,7940,7940,50
|
|
20231115,100600,974850720,7950,7940,7950,7940,27
|
|
20231115,100500,974636220,7930,7940,7950,7930,245
|
|
20231115,100400,972691830,7940,7970,7970,7940,1725
|
|
20231115,100300,958987830,7970,7970,7970,7970,11
|
|
20231115,100200,958900160,7970,7980,7980,7970,698
|
|
20231115,100100,953332920,7980,8020,8020,7980,1970
|
|
20231115,100000,937576630,8010,8010,8020,8010,40
|
|
20231115,095900,937256220,8010,8010,8010,8010,1
|
|
20231115,095800,937248210,8020,8020,8020,8020,138
|
|
20231115,095700,936141450,8020,8020,8020,8010,86
|
|
20231115,095600,935451740,8020,8030,8030,8020,2006
|
|
20231115,095500,919349770,8030,8020,8030,8000,2928
|
|
20231115,095400,895903200,8020,8010,8020,8010,626
|
|
20231115,095300,890883930,8010,8010,8010,8010,875
|
|
20231115,095200,883875180,8010,7970,8020,7970,3616
|
|
20231115,095100,854970440,7970,7970,7970,7970,370
|
|
20231115,095000,852021540,7970,7970,7970,7960,442
|
|
20231115,094900,848501770,7970,7960,7970,7960,272
|
|
20231115,094800,846334470,7960,7940,7960,7940,2029
|
|
20231115,094700,830213780,7940,7910,7940,7910,2099
|
|
20231115,094600,813579700,7910,7910,7910,7900,23
|
|
20231115,094500,813397880,7910,7910,7920,7910,406
|
|
20231115,094400,810184200,7910,7900,7910,7900,1122
|
|
20231115,094300,801311290,7900,7900,7900,7890,154
|
|
20231115,094200,800094780,7880,7900,7900,7880,451
|
|
20231115,094100,796533660,7890,7910,7910,7890,32
|
|
20231115,094000,796280980,7910,7910,7910,7880,320
|
|
20231115,093900,793749990,7910,7910,7910,7910,37
|
|
20231115,093800,793457320,7910,7880,7910,7870,1016
|
|
20231115,093700,785451310,7880,7870,7880,7870,405
|
|
20231115,093600,782259920,7880,7840,7880,7840,3424
|
|
20231115,093500,755374400,7840,7830,7840,7830,13
|
|
20231115,093400,755272490,7830,7850,7860,7830,1408
|
|
20231115,093300,744242490,7870,7850,7870,7850,106
|
|
20231115,093200,743408290,7820,7810,7850,7810,4061
|
|
20231115,093100,711681080,7810,7830,7830,7810,3183
|
|
20231115,093000,686796190,7820,7830,7840,7820,814
|
|
20231115,092900,680424050,7840,7840,7850,7840,1240
|
|
20231115,092800,670694880,7850,7850,7850,7840,352
|
|
20231115,092700,667931930,7850,7840,7850,7810,1241
|
|
20231115,092600,658216010,7840,7860,7860,7840,5379
|
|
20231115,092500,615999450,7860,7910,7910,7860,5558
|
|
20231115,092400,572186320,7910,7910,7910,7910,200
|
|
20231115,092300,570604320,7900,7920,7930,7900,4133
|
|
20231115,092200,537945080,7920,7930,7960,7910,1201
|
|
20231115,092100,528444190,7910,7920,7920,7910,562
|
|
20231115,092000,523995550,7910,7930,7930,7910,2490
|
|
20231115,091900,504288810,7930,7950,7950,7930,663
|
|
20231115,091800,499023590,7950,7960,7960,7950,606
|
|
20231115,091700,494205880,7960,8000,8010,7960,1839
|
|
20231115,091600,479501300,7990,7930,8000,7920,21797
|
|
20231115,091500,306178840,7930,7950,7950,7930,1673
|
|
20231115,091400,292890200,7950,7970,7970,7950,759
|
|
20231115,091300,286853810,7950,7960,7960,7950,710
|
|
20231115,091200,281208670,7960,7940,7960,7930,623
|
|
20231115,091100,276260800,7930,7950,7950,7930,2058
|
|
20231115,091000,259920100,7950,7940,7950,7940,225
|
|
20231115,090900,258132750,7940,7940,7940,7940,738
|
|
20231115,090800,252273030,7940,7990,7990,7940,1393
|
|
20231115,090700,241195980,7970,7980,7990,7970,293
|
|
20231115,090600,238860410,8000,7990,8000,7980,717
|
|
20231115,090500,233131510,7990,8020,8030,7980,1605
|
|
20231115,090400,220279220,8020,7900,8030,7900,8782
|
|
20231115,090300,150322560,7900,7910,7950,7900,3174
|
|
20231115,090200,125217980,7900,7900,7950,7890,2054
|
|
20231115,090100,108977900,7900,7980,7980,7870,4930
|
|
20231115,090000,69826250,7980,7980,7980,7850,8753
|