584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184100,2694175680,7160,7160,7160,7160,5734
|
|
20231102,184000,2694175680,7160,7160,7160,7160,0
|
|
20231102,183900,2694175680,7160,7160,7160,7160,0
|
|
20231102,183800,2694175680,7160,7160,7160,7160,0
|
|
20231102,183700,2694175680,7160,7160,7160,7160,0
|
|
20231102,183600,2694175680,7160,7160,7160,7160,0
|
|
20231102,183500,2694175680,7160,7160,7160,7160,0
|
|
20231102,183400,2694175680,7160,7160,7160,7160,0
|
|
20231102,183300,2694175680,7160,7160,7160,7160,0
|
|
20231102,183200,2694175680,7160,7160,7160,7160,0
|
|
20231102,183100,2694175680,7160,7160,7160,7160,0
|
|
20231102,183000,2694175680,7160,7160,7160,7160,0
|
|
20231102,182900,2694175680,7160,7160,7160,7160,0
|
|
20231102,182800,2694175680,7160,7160,7160,7160,0
|
|
20231102,182700,2694175680,7160,7160,7160,7160,0
|
|
20231102,182600,2694175680,7160,7160,7160,7160,0
|
|
20231102,182500,2694175680,7160,7160,7160,7160,0
|
|
20231102,182400,2694175680,7160,7160,7160,7160,0
|
|
20231102,182300,2694175680,7160,7160,7160,7160,0
|
|
20231102,182200,2694175680,7160,7160,7160,7160,0
|
|
20231102,182100,2694175680,7160,7160,7160,7160,0
|
|
20231102,182000,2694175680,7160,7160,7160,7160,0
|
|
20231102,181900,2694175680,7160,7160,7160,7160,0
|
|
20231102,181800,2694175680,7160,7160,7160,7160,0
|
|
20231102,181700,2694175680,7160,7160,7160,7160,0
|
|
20231102,181600,2694175680,7160,7160,7160,7160,0
|
|
20231102,181500,2694175680,7160,7160,7160,7160,0
|
|
20231102,181400,2694175680,7160,7160,7160,7160,0
|
|
20231102,181300,2694175680,7160,7160,7160,7160,0
|
|
20231102,181200,2694175680,7160,7160,7160,7160,0
|
|
20231102,181100,2694175680,7160,7160,7160,7160,5734
|
|
20231102,181000,2694175680,7160,7160,7160,7160,0
|
|
20231102,180900,2694175680,7160,7160,7160,7160,0
|
|
20231102,180800,2694175680,7160,7160,7160,7160,0
|
|
20231102,180700,2694175680,7160,7160,7160,7160,0
|
|
20231102,180600,2694175680,7160,7160,7160,7160,0
|
|
20231102,180500,2694175680,7160,7160,7160,7160,0
|
|
20231102,180400,2694175680,7160,7160,7160,7160,0
|
|
20231102,180300,2694175680,7160,7160,7160,7160,0
|
|
20231102,180200,2694175680,7160,7160,7160,7160,0
|
|
20231102,180100,2694175680,7160,7160,7160,7160,0
|
|
20231102,180000,2694175680,7160,7160,7160,7160,0
|
|
20231102,175900,2694175680,7160,7160,7160,7160,0
|
|
20231102,175800,2694175680,7160,7160,7160,7160,0
|
|
20231102,175700,2694175680,7160,7160,7160,7160,0
|
|
20231102,175600,2694175680,7160,7160,7160,7160,0
|
|
20231102,175500,2694175680,7160,7160,7160,7160,0
|
|
20231102,175400,2694175680,7160,7160,7160,7160,0
|
|
20231102,175300,2694175680,7160,7160,7160,7160,0
|
|
20231102,175200,2694175680,7160,7160,7160,7160,0
|
|
20231102,175100,2694175680,7160,7160,7160,7160,0
|
|
20231102,175000,2694175680,7160,7160,7160,7160,0
|
|
20231102,174900,2694175680,7160,7160,7160,7160,0
|
|
20231102,174800,2694175680,7160,7160,7160,7160,0
|
|
20231102,174700,2694175680,7160,7160,7160,7160,0
|
|
20231102,174600,2694175680,7160,7160,7160,7160,0
|
|
20231102,174500,2694175680,7160,7160,7160,7160,0
|
|
20231102,174400,2694175680,7160,7160,7160,7160,0
|
|
20231102,174300,2694175680,7160,7160,7160,7160,0
|
|
20231102,174200,2694175680,7160,7160,7160,7160,0
|
|
20231102,174100,2694175680,7160,7160,7160,7160,5734
|
|
20231102,174000,2694175680,7160,7160,7160,7160,0
|
|
20231102,173900,2694175680,7160,7160,7160,7160,0
|
|
20231102,173800,2694175680,7160,7160,7160,7160,0
|
|
20231102,173700,2694175680,7160,7160,7160,7160,0
|
|
20231102,173600,2694175680,7160,7160,7160,7160,0
|
|
20231102,173500,2694175680,7160,7160,7160,7160,0
|
|
20231102,173400,2694175680,7160,7160,7160,7160,0
|
|
20231102,173300,2694175680,7160,7160,7160,7160,0
|
|
20231102,173200,2694175680,7160,7160,7160,7160,0
|
|
20231102,173100,2694175680,7160,7160,7160,7160,0
|
|
20231102,173000,2694175680,7160,7160,7160,7160,0
|
|
20231102,172900,2694175680,7160,7160,7160,7160,0
|
|
20231102,172800,2694175680,7160,7160,7160,7160,0
|
|
20231102,172700,2694175680,7160,7160,7160,7160,0
|
|
20231102,172600,2694175680,7160,7160,7160,7160,0
|
|
20231102,172500,2694175680,7160,7160,7160,7160,0
|
|
20231102,172400,2694175680,7160,7160,7160,7160,0
|
|
20231102,172300,2694175680,7160,7160,7160,7160,0
|
|
20231102,172200,2694175680,7160,7160,7160,7160,0
|
|
20231102,172100,2694175680,7160,7160,7160,7160,0
|
|
20231102,172000,2694175680,7160,7160,7160,7160,0
|
|
20231102,171900,2694175680,7160,7160,7160,7160,0
|
|
20231102,171800,2694175680,7160,7160,7160,7160,0
|
|
20231102,171700,2694175680,7160,7160,7160,7160,0
|
|
20231102,171600,2694175680,7160,7160,7160,7160,0
|
|
20231102,171500,2694175680,7160,7160,7160,7160,0
|
|
20231102,171400,2694175680,7160,7160,7160,7160,0
|
|
20231102,171300,2694175680,7160,7160,7160,7160,0
|
|
20231102,171200,2694175680,7160,7160,7160,7160,0
|
|
20231102,171100,2694175680,7160,7160,7160,7160,5734
|
|
20231102,171000,2694175680,7160,7160,7160,7160,0
|
|
20231102,170900,2694175680,7160,7160,7160,7160,0
|
|
20231102,170800,2694175680,7160,7160,7160,7160,0
|
|
20231102,170700,2694175680,7160,7160,7160,7160,0
|
|
20231102,170600,2694175680,7160,7160,7160,7160,0
|
|
20231102,170500,2694175680,7160,7160,7160,7160,0
|
|
20231102,170400,2694175680,7160,7160,7160,7160,0
|
|
20231102,170300,2694175680,7160,7160,7160,7160,0
|
|
20231102,170200,2694175680,7160,7160,7160,7160,0
|
|
20231102,170100,2694175680,7160,7160,7160,7160,0
|
|
20231102,170000,2694175680,7160,7160,7160,7160,0
|
|
20231102,165900,2694175680,7160,7160,7160,7160,0
|
|
20231102,165800,2694175680,7160,7160,7160,7160,0
|
|
20231102,165700,2694175680,7160,7160,7160,7160,0
|
|
20231102,165600,2694175680,7160,7160,7160,7160,0
|
|
20231102,165500,2694175680,7160,7160,7160,7160,0
|
|
20231102,165400,2694175680,7160,7160,7160,7160,0
|
|
20231102,165300,2694175680,7160,7160,7160,7160,0
|
|
20231102,165200,2694175680,7160,7160,7160,7160,0
|
|
20231102,165100,2694175680,7160,7160,7160,7160,0
|
|
20231102,165000,2694175680,7160,7160,7160,7160,0
|
|
20231102,164900,2694175680,7160,7160,7160,7160,0
|
|
20231102,164800,2694175680,7160,7160,7160,7160,0
|
|
20231102,164700,2694175680,7160,7160,7160,7160,0
|
|
20231102,164600,2694175680,7160,7160,7160,7160,0
|
|
20231102,164500,2694175680,7160,7160,7160,7160,0
|
|
20231102,164400,2694175680,7160,7160,7160,7160,0
|
|
20231102,164300,2694175680,7160,7160,7160,7160,0
|
|
20231102,164200,2694175680,7160,7160,7160,7160,0
|
|
20231102,164100,2694175680,7160,7160,7160,7160,5734
|
|
20231102,164000,2694175680,7160,7160,7160,7160,0
|
|
20231102,163900,2694175680,7160,7160,7160,7160,0
|
|
20231102,163800,2694175680,7160,7160,7160,7160,0
|
|
20231102,163700,2694175680,7160,7160,7160,7160,0
|
|
20231102,163600,2694175680,7160,7160,7160,7160,0
|
|
20231102,163500,2694175680,7160,7160,7160,7160,0
|
|
20231102,163400,2694175680,7160,7160,7160,7160,0
|
|
20231102,163300,2694175680,7160,7160,7160,7160,0
|
|
20231102,163200,2694175680,7160,7160,7160,7160,0
|
|
20231102,163100,2694175680,7160,7160,7160,7160,0
|
|
20231102,163000,2694175680,7160,7160,7160,7160,0
|
|
20231102,162900,2694175680,7160,7160,7160,7160,0
|
|
20231102,162800,2694175680,7160,7160,7160,7160,0
|
|
20231102,162700,2694175680,7160,7160,7160,7160,0
|
|
20231102,162600,2694175680,7160,7160,7160,7160,0
|
|
20231102,162500,2694175680,7160,7160,7160,7160,0
|
|
20231102,162400,2694175680,7160,7160,7160,7160,0
|
|
20231102,162300,2694175680,7160,7160,7160,7160,0
|
|
20231102,162200,2694175680,7160,7160,7160,7160,0
|
|
20231102,162100,2694175680,7160,7160,7160,7160,0
|
|
20231102,162000,2694175680,7160,7160,7160,7160,0
|
|
20231102,161900,2694175680,7160,7160,7160,7160,0
|
|
20231102,161800,2694175680,7160,7160,7160,7160,0
|
|
20231102,161700,2694175680,7160,7160,7160,7160,0
|
|
20231102,161600,2694175680,7160,7160,7160,7160,0
|
|
20231102,161500,2694175680,7160,7160,7160,7160,0
|
|
20231102,161400,2694175680,7160,7160,7160,7160,0
|
|
20231102,161300,2694175680,7160,7160,7160,7160,0
|
|
20231102,161200,2694175680,7160,7160,7160,7160,0
|
|
20231102,161100,2694175680,7160,7160,7160,7160,5734
|
|
20231102,161000,2694175680,7160,7160,7160,7160,0
|
|
20231102,160900,2694175680,7160,7160,7160,7160,0
|
|
20231102,160800,2694175680,7160,7160,7160,7160,0
|
|
20231102,160700,2694175680,7160,7160,7160,7160,0
|
|
20231102,160600,2694175680,7160,7160,7160,7160,0
|
|
20231102,160500,2694175680,7160,7160,7160,7160,0
|
|
20231102,160400,2694175680,7160,7160,7160,7160,0
|
|
20231102,160300,2694175680,7160,7160,7160,7160,0
|
|
20231102,160200,2694175680,7160,7160,7160,7160,0
|
|
20231102,160100,2694175680,7160,7160,7160,7160,0
|
|
20231102,160000,2694175680,7160,7160,7160,7160,0
|
|
20231102,155900,2694175680,7160,7160,7160,7160,0
|
|
20231102,155800,2694175680,7160,7160,7160,7160,0
|
|
20231102,155700,2694175680,7160,7160,7160,7160,0
|
|
20231102,155600,2694175680,7160,7160,7160,7160,0
|
|
20231102,155500,2694175680,7160,7160,7160,7160,0
|
|
20231102,155400,2694175680,7160,7160,7160,7160,0
|
|
20231102,155300,2694175680,7160,7160,7160,7160,0
|
|
20231102,155200,2694175680,7160,7160,7160,7160,0
|
|
20231102,155100,2694175680,7160,7160,7160,7160,0
|
|
20231102,155000,2694175680,7160,7160,7160,7160,0
|
|
20231102,154900,2694175680,7160,7160,7160,7160,0
|
|
20231102,154800,2694175680,7160,7160,7160,7160,0
|
|
20231102,154700,2694175680,7160,7160,7160,7160,0
|
|
20231102,154600,2694175680,7160,7160,7160,7160,0
|
|
20231102,154500,2694175680,7160,7160,7160,7160,0
|
|
20231102,154400,2694175680,7160,7160,7160,7160,0
|
|
20231102,154300,2694175680,7160,7160,7160,7160,0
|
|
20231102,154200,2694175680,7160,7160,7160,7160,0
|
|
20231102,154100,2694175680,7160,7160,7160,7160,5734
|
|
20231102,154000,2694175680,7160,7160,7160,7160,0
|
|
20231102,153900,2694175680,7160,7160,7160,7160,0
|
|
20231102,153800,2694175680,7160,7160,7160,7160,0
|
|
20231102,153700,2694175680,7160,7160,7160,7160,0
|
|
20231102,153600,2694175680,7160,7160,7160,7160,0
|
|
20231102,153500,2694175680,7160,7160,7160,7160,0
|
|
20231102,153400,2694175680,7160,7160,7160,7160,0
|
|
20231102,153300,2694175680,7160,7160,7160,7160,0
|
|
20231102,153200,2694175680,7160,7160,7160,7160,0
|
|
20231102,153100,2694175680,7160,7160,7160,7160,0
|
|
20231102,153000,2694175680,7160,7160,7160,7160,5734
|
|
20231102,152900,2653120240,7190,7190,7190,7190,0
|
|
20231102,152800,2653120240,7190,7190,7190,7190,0
|
|
20231102,152700,2653120240,7190,7190,7190,7190,0
|
|
20231102,152600,2653120240,7190,7190,7190,7190,0
|
|
20231102,152500,2653120240,7190,7190,7190,7190,0
|
|
20231102,152400,2653120240,7190,7190,7190,7190,0
|
|
20231102,152300,2653120240,7190,7190,7190,7190,0
|
|
20231102,152200,2653120240,7190,7190,7190,7190,0
|
|
20231102,152100,2653120240,7190,7190,7190,7190,0
|
|
20231102,152000,2653120240,7190,7190,7190,7190,0
|
|
20231102,151900,2653120240,7190,7190,7200,7180,1279
|
|
20231102,151800,2643924620,7190,7180,7200,7180,1121
|
|
20231102,151700,2635855220,7170,7160,7180,7140,613
|
|
20231102,151600,2631463130,7110,7110,7110,7110,200
|
|
20231102,151500,2630041130,7110,7140,7160,7110,4736
|
|
20231102,151400,2596314690,7130,7130,7130,7120,1900
|
|
20231102,151300,2582779340,7130,7140,7150,7130,2228
|
|
20231102,151200,2566868650,7130,7120,7150,7100,5758
|
|
20231102,151100,2525828900,7120,7100,7150,7100,4541
|
|
20231102,151000,2493514680,7100,7110,7120,7100,4000
|
|
20231102,150900,2465082670,7170,7130,7170,7090,8392
|
|
20231102,150800,2405397090,7130,7130,7130,7120,3425
|
|
20231102,150700,2380997950,7120,7140,7140,7120,6105
|
|
20231102,150600,2337499290,7150,7140,7150,7140,1220
|
|
20231102,150500,2328787490,7140,7160,7160,7130,1907
|
|
20231102,150400,2315185120,7140,7190,7190,7120,15863
|
|
20231102,150300,2201992170,7190,7170,7240,7150,5424
|
|
20231102,150200,2163174860,7170,7190,7190,7150,7450
|
|
20231102,150100,2109805480,7200,7210,7210,7200,725
|
|
20231102,150000,2104584980,7190,7180,7230,7170,1729
|
|
20231102,145900,2092178050,7180,7200,7200,7170,4110
|
|
20231102,145800,2062640330,7190,7200,7200,7190,181
|
|
20231102,145700,2061338190,7200,7230,7230,7190,21119
|
|
20231102,145600,1909197400,7240,7230,7240,7230,443
|
|
20231102,145500,1905993510,7230,7260,7260,7230,3261
|
|
20231102,145400,1882401270,7240,7260,7260,7240,2267
|
|
20231102,145300,1865978750,7260,7270,7270,7260,19
|
|
20231102,145200,1865840800,7260,7240,7260,7240,3508
|
|
20231102,145100,1840427780,7250,7270,7270,7250,2595
|
|
20231102,145000,1821609960,7260,7290,7290,7260,9628
|
|
20231102,144900,1751637890,7290,7300,7300,7280,245
|
|
20231102,144800,1749851640,7290,7300,7300,7290,1920
|
|
20231102,144700,1735854350,7300,7300,7300,7300,68
|
|
20231102,144600,1735357950,7300,7300,7300,7300,0
|
|
20231102,144500,1735357950,7300,7300,7320,7300,3008
|
|
20231102,144400,1713387390,7300,7300,7300,7300,1009
|
|
20231102,144300,1706021690,7300,7300,7300,7300,500
|
|
20231102,144200,1702371690,7300,7300,7300,7300,1400
|
|
20231102,144100,1692151690,7300,7300,7310,7300,1389
|
|
20231102,144000,1682008830,7300,7300,7300,7300,1468
|
|
20231102,143900,1671292430,7300,7310,7310,7300,1517
|
|
20231102,143800,1660218260,7310,7310,7310,7310,0
|
|
20231102,143700,1660218260,7310,7310,7310,7310,0
|
|
20231102,143600,1660218260,7310,7300,7310,7300,771
|
|
20231102,143500,1654588960,7300,7290,7300,7290,681
|
|
20231102,143400,1649617810,7290,7300,7310,7290,456
|
|
20231102,143300,1646288520,7300,7300,7300,7300,0
|
|
20231102,143200,1646288520,7300,7300,7300,7300,0
|
|
20231102,143100,1646288520,7300,7300,7300,7300,640
|
|
20231102,143000,1641616520,7310,7300,7310,7300,460
|
|
20231102,142900,1638257520,7300,7300,7300,7290,1129
|
|
20231102,142800,1630017050,7300,7310,7310,7300,19
|
|
20231102,142700,1629878260,7300,7310,7310,7300,63
|
|
20231102,142600,1629417750,7300,7300,7300,7300,0
|
|
20231102,142500,1629417750,7300,7300,7300,7300,109
|
|
20231102,142400,1628622050,7300,7290,7300,7290,400
|
|
20231102,142300,1625705550,7290,7290,7290,7290,4
|
|
20231102,142200,1625676390,7280,7280,7280,7280,4
|
|
20231102,142100,1625647270,7280,7280,7280,7280,0
|
|
20231102,142000,1625647270,7280,7280,7280,7280,0
|
|
20231102,141900,1625647270,7280,7280,7280,7280,0
|
|
20231102,141800,1625647270,7280,7270,7280,7270,340
|
|
20231102,141700,1623174070,7270,7270,7270,7270,0
|
|
20231102,141600,1623174070,7270,7280,7280,7270,1001
|
|
20231102,141500,1615886800,7270,7270,7270,7270,407
|
|
20231102,141400,1612927910,7270,7270,7270,7270,0
|
|
20231102,141300,1612927910,7270,7270,7270,7270,15
|
|
20231102,141200,1612818860,7290,7280,7290,7280,400
|
|
20231102,141100,1609904860,7270,7270,7270,7270,1
|
|
20231102,141000,1609897590,7290,7280,7290,7280,1002
|
|
20231102,140900,1602593060,7270,7270,7270,7270,0
|
|
20231102,140800,1602593060,7270,7270,7270,7270,0
|
|
20231102,140700,1602593060,7270,7270,7270,7270,88
|
|
20231102,140600,1601953300,7280,7280,7280,7280,4
|
|
20231102,140500,1601924180,7280,7280,7280,7280,100
|
|
20231102,140400,1601196180,7270,7270,7270,7270,0
|
|
20231102,140300,1601196180,7270,7270,7270,7270,340
|
|
20231102,140200,1598724380,7280,7280,7280,7270,153
|
|
20231102,140100,1597610550,7280,7280,7280,7280,160
|
|
20231102,140000,1596445750,7280,7280,7280,7280,12
|
|
20231102,135900,1596358390,7280,7280,7280,7280,7
|
|
20231102,135800,1596307430,7280,7280,7280,7280,3
|
|
20231102,135700,1596285590,7270,7270,7270,7270,0
|
|
20231102,135600,1596285590,7270,7270,7270,7270,0
|
|
20231102,135500,1596285590,7270,7270,7270,7270,50
|
|
20231102,135400,1595922090,7270,7270,7270,7270,1
|
|
20231102,135300,1595914820,7270,7270,7270,7270,200
|
|
20231102,135200,1594460820,7280,7280,7280,7280,27
|
|
20231102,135100,1594264260,7270,7270,7270,7270,0
|
|
20231102,135000,1594264260,7270,7280,7280,7270,67
|
|
20231102,134900,1593776630,7280,7280,7280,7280,18
|
|
20231102,134800,1593645590,7280,7280,7280,7280,43
|
|
20231102,134700,1593332550,7280,7290,7290,7280,17
|
|
20231102,134600,1593208740,7290,7310,7310,7290,649
|
|
20231102,134500,1588473020,7290,7290,7310,7290,1614
|
|
20231102,134400,1576701760,7280,7280,7280,7280,0
|
|
20231102,134300,1576701760,7280,7280,7280,7280,83
|
|
20231102,134200,1576097520,7270,7280,7280,7270,141
|
|
20231102,134100,1575072040,7280,7280,7280,7280,623
|
|
20231102,134000,1570536600,7260,7260,7260,7260,0
|
|
20231102,133900,1570536600,7260,7260,7260,7260,0
|
|
20231102,133800,1570536600,7260,7260,7260,7260,0
|
|
20231102,133700,1570536600,7260,7260,7260,7260,0
|
|
20231102,133600,1570536600,7260,7260,7260,7260,0
|
|
20231102,133500,1570536600,7260,7260,7260,7260,100
|
|
20231102,133400,1569810600,7250,7250,7250,7250,10
|
|
20231102,133300,1569738100,7240,7240,7240,7240,0
|
|
20231102,133200,1569738100,7240,7290,7290,7240,7447
|
|
20231102,133100,1515739230,7290,7270,7290,7270,279
|
|
20231102,133000,1513708160,7290,7290,7290,7290,0
|
|
20231102,132900,1513708160,7290,7280,7290,7280,30
|
|
20231102,132800,1513489660,7280,7280,7280,7280,0
|
|
20231102,132700,1513489660,7280,7280,7280,7280,100
|
|
20231102,132600,1512761660,7280,7280,7280,7280,0
|
|
20231102,132500,1512761660,7280,7280,7280,7280,0
|
|
20231102,132400,1512761660,7280,7270,7280,7270,108
|
|
20231102,132300,1511976300,7280,7270,7280,7270,56
|
|
20231102,132200,1511568730,7300,7300,7300,7300,0
|
|
20231102,132100,1511568730,7300,7300,7300,7300,0
|
|
20231102,132000,1511568730,7300,7300,7300,7300,0
|
|
20231102,131900,1511568730,7300,7300,7300,7300,0
|
|
20231102,131800,1511568730,7300,7270,7300,7270,5
|
|
20231102,131700,1511532260,7300,7300,7300,7300,0
|
|
20231102,131600,1511532260,7300,7300,7300,7300,0
|
|
20231102,131500,1511532260,7300,7290,7300,7290,2
|
|
20231102,131400,1511517670,7280,7280,7280,7280,5
|
|
20231102,131300,1511481270,7260,7260,7260,7260,36
|
|
20231102,131200,1511219910,7290,7290,7290,7290,1
|
|
20231102,131100,1511212620,7290,7290,7290,7290,53
|
|
20231102,131000,1510826250,7290,7290,7290,7290,147
|
|
20231102,130900,1509754620,7290,7290,7290,7290,602
|
|
20231102,130800,1505366040,7290,7260,7290,7260,1244
|
|
20231102,130700,1496329280,7260,7260,7260,7260,1010
|
|
20231102,130600,1488996680,7250,7250,7250,7250,0
|
|
20231102,130500,1488996680,7250,7270,7270,7250,5000
|
|
20231102,130400,1452722790,7270,7280,7280,7270,1287
|
|
20231102,130300,1443366080,7270,7290,7290,7270,968
|
|
20231102,130200,1436327070,7290,7290,7290,7290,0
|
|
20231102,130100,1436327070,7290,7290,7290,7290,0
|
|
20231102,130000,1436327070,7290,7290,7290,7290,4
|
|
20231102,125900,1436297910,7290,7290,7290,7290,3
|
|
20231102,125800,1436276040,7290,7290,7290,7290,0
|
|
20231102,125700,1436276040,7290,7300,7300,7290,207
|
|
20231102,125600,1434767000,7300,7300,7300,7300,30
|
|
20231102,125500,1434548000,7300,7300,7300,7300,0
|
|
20231102,125400,1434548000,7300,7300,7300,7300,112
|
|
20231102,125300,1433730400,7300,7300,7300,7300,149
|
|
20231102,125200,1432642700,7300,7310,7330,7300,337
|
|
20231102,125100,1430182450,7330,7330,7330,7330,95
|
|
20231102,125000,1429486100,7310,7300,7330,7300,514
|
|
20231102,124900,1425731480,7300,7300,7300,7300,21
|
|
20231102,124800,1425578180,7300,7290,7300,7290,617
|
|
20231102,124700,1421079250,7290,7270,7290,7270,1552
|
|
20231102,124600,1409796190,7270,7270,7270,7270,49
|
|
20231102,124500,1409439960,7270,7270,7270,7270,1
|
|
20231102,124400,1409432690,7270,7270,7270,7270,1000
|
|
20231102,124300,1402162690,7280,7280,7280,7280,85
|
|
20231102,124200,1401543890,7280,7280,7280,7280,0
|
|
20231102,124100,1401543890,7280,7270,7280,7270,130
|
|
20231102,124000,1400598780,7280,7280,7280,7280,1
|
|
20231102,123900,1400591500,7280,7280,7280,7280,93
|
|
20231102,123800,1399914460,7280,7280,7280,7280,5
|
|
20231102,123700,1399878060,7280,7280,7280,7280,1
|
|
20231102,123600,1399870780,7280,7280,7280,7280,358
|
|
20231102,123500,1397264540,7280,7280,7280,7280,47
|
|
20231102,123400,1396922380,7280,7280,7280,7280,1700
|
|
20231102,123300,1384546380,7280,7280,7280,7280,129
|
|
20231102,123200,1383607260,7280,7280,7280,7280,1630
|
|
20231102,123100,1371740860,7280,7280,7280,7280,219
|
|
20231102,123000,1370146540,7270,7270,7270,7270,0
|
|
20231102,122900,1370146540,7270,7270,7270,7270,62
|
|
20231102,122800,1369695800,7270,7270,7270,7270,35
|
|
20231102,122700,1369441350,7270,7270,7270,7270,936
|
|
20231102,122600,1362636630,7280,7280,7280,7280,0
|
|
20231102,122500,1362636630,7280,7290,7290,7280,1049
|
|
20231102,122400,1354999790,7290,7290,7290,7290,184
|
|
20231102,122300,1353658430,7300,7300,7300,7300,0
|
|
20231102,122200,1353658430,7300,7300,7300,7300,0
|
|
20231102,122100,1353658430,7300,7300,7300,7300,3
|
|
20231102,122000,1353636530,7290,7290,7290,7290,40
|
|
20231102,121900,1353344930,7280,7280,7280,7280,0
|
|
20231102,121800,1353344930,7280,7280,7280,7280,0
|
|
20231102,121700,1353344930,7280,7280,7280,7280,3
|
|
20231102,121600,1353323090,7280,7280,7280,7280,74
|
|
20231102,121500,1352784370,7280,7280,7280,7280,844
|
|
20231102,121400,1346640050,7280,7280,7280,7280,1287
|
|
20231102,121300,1337270690,7280,7280,7280,7280,200
|
|
20231102,121200,1335814690,7300,7290,7300,7290,14
|
|
20231102,121100,1335712620,7300,7300,7300,7300,0
|
|
20231102,121000,1335712620,7300,7300,7300,7300,0
|
|
20231102,120900,1335712620,7300,7300,7300,7300,0
|
|
20231102,120800,1335712620,7300,7300,7300,7300,0
|
|
20231102,120700,1335712620,7300,7300,7300,7300,4
|
|
20231102,120600,1335683420,7300,7300,7300,7300,1
|
|
20231102,120500,1335676120,7300,7270,7300,7270,2
|
|
20231102,120400,1335661550,7280,7290,7290,7280,1555
|
|
20231102,120300,1324338980,7300,7300,7300,7300,0
|
|
20231102,120200,1324338980,7300,7300,7300,7300,0
|
|
20231102,120100,1324338980,7300,7290,7300,7290,60
|
|
20231102,120000,1323901340,7280,7280,7280,7280,1
|
|
20231102,115900,1323894060,7290,7290,7290,7290,54
|
|
20231102,115800,1323500400,7280,7280,7280,7280,90
|
|
20231102,115700,1322845200,7300,7300,7300,7300,0
|
|
20231102,115600,1322845200,7300,7300,7300,7300,105
|
|
20231102,115500,1322078700,7300,7300,7300,7300,1
|
|
20231102,115400,1322071400,7250,7270,7270,7250,1000
|
|
20231102,115300,1314813350,7270,7270,7270,7270,2
|
|
20231102,115200,1314798810,7270,7270,7270,7270,0
|
|
20231102,115100,1314798810,7270,7270,7270,7270,110
|
|
20231102,115000,1313999110,7280,7280,7280,7280,189
|
|
20231102,114900,1312623190,7280,7280,7280,7280,181
|
|
20231102,114800,1311305510,7290,7280,7290,7280,133
|
|
20231102,114700,1310337260,7280,7270,7280,7270,44
|
|
20231102,114600,1310017290,7260,7260,7260,7260,0
|
|
20231102,114500,1310017290,7260,7260,7260,7260,0
|
|
20231102,114400,1310017290,7260,7260,7260,7260,100
|
|
20231102,114300,1309291290,7260,7260,7260,7260,0
|
|
20231102,114200,1309291290,7260,7260,7260,7260,500
|
|
20231102,114100,1305661290,7260,7260,7260,7260,500
|
|
20231102,114000,1302031290,7280,7280,7280,7280,0
|
|
20231102,113900,1302031290,7280,7280,7280,7280,2
|
|
20231102,113800,1302016730,7260,7280,7280,7260,779
|
|
20231102,113700,1296361160,7260,7260,7260,7260,0
|
|
20231102,113600,1296361160,7260,7270,7270,7260,44
|
|
20231102,113500,1296041500,7270,7270,7270,7270,0
|
|
20231102,113400,1296041500,7270,7270,7270,7270,30
|
|
20231102,113300,1295823400,7280,7280,7280,7280,3
|
|
20231102,113200,1295801560,7280,7280,7280,7280,0
|
|
20231102,113100,1295801560,7280,7280,7280,7280,1
|
|
20231102,113000,1295794280,7270,7270,7270,7270,1
|
|
20231102,112900,1295787010,7260,7250,7260,7250,533
|
|
20231102,112800,1291917440,7260,7250,7260,7250,1155
|
|
20231102,112700,1283533690,7250,7250,7250,7250,600
|
|
20231102,112600,1279183690,7260,7260,7260,7260,0
|
|
20231102,112500,1279183690,7260,7260,7260,7260,0
|
|
20231102,112400,1279183690,7260,7260,7260,7260,1
|
|
20231102,112300,1279176430,7250,7250,7250,7250,677
|
|
20231102,112200,1274268180,7250,7270,7270,7250,4632
|
|
20231102,112100,1240630290,7280,7280,7280,7280,0
|
|
20231102,112000,1240630290,7280,7280,7280,7280,0
|
|
20231102,111900,1240630290,7280,7280,7280,7280,1
|
|
20231102,111800,1240623010,7270,7270,7270,7270,1
|
|
20231102,111700,1240615740,7270,7280,7280,7270,829
|
|
20231102,111600,1234587640,7280,7310,7310,7280,711
|
|
20231102,111500,1229405060,7310,7310,7310,7310,0
|
|
20231102,111400,1229405060,7310,7310,7310,7310,10
|
|
20231102,111300,1229331960,7280,7300,7310,7280,202
|
|
20231102,111200,1227859930,7300,7300,7300,7280,402
|
|
20231102,111100,1224925370,7300,7300,7300,7300,22
|
|
20231102,111000,1224764770,7300,7300,7300,7300,10
|
|
20231102,110900,1224691770,7300,7300,7300,7300,3
|
|
20231102,110800,1224669870,7270,7270,7270,7270,191
|
|
20231102,110700,1223281300,7270,7260,7270,7260,763
|
|
20231102,110600,1217735050,7270,7300,7300,7270,3278
|
|
20231102,110500,1193876760,7290,7290,7290,7290,196
|
|
20231102,110400,1192447920,7290,7290,7290,7290,100
|
|
20231102,110300,1191718920,7300,7300,7300,7300,1
|
|
20231102,110200,1191711620,7300,7300,7300,7300,24
|
|
20231102,110100,1191536420,7300,7300,7300,7300,0
|
|
20231102,110000,1191536420,7300,7300,7300,7300,4
|
|
20231102,105900,1191507220,7300,7310,7310,7280,354
|
|
20231102,105800,1188927850,7290,7300,7300,7290,31
|
|
20231102,105700,1188701560,7300,7310,7310,7300,811
|
|
20231102,105600,1182781240,7340,7340,7340,7340,13
|
|
20231102,105500,1182685820,7340,7330,7340,7330,517
|
|
20231102,105400,1178891840,7340,7340,7340,7340,50
|
|
20231102,105300,1178524840,7340,7340,7340,7340,0
|
|
20231102,105200,1178524840,7340,7340,7340,7340,0
|
|
20231102,105100,1178524840,7340,7340,7340,7340,0
|
|
20231102,105000,1178524840,7340,7300,7340,7300,20
|
|
20231102,104900,1178378400,7310,7310,7310,7310,100
|
|
20231102,104800,1177647400,7310,7310,7310,7310,0
|
|
20231102,104700,1177647400,7310,7330,7330,7310,1507
|
|
20231102,104600,1166601230,7320,7340,7340,7320,130
|
|
20231102,104500,1165649510,7330,7340,7340,7330,4
|
|
20231102,104400,1165620180,7320,7320,7320,7320,0
|
|
20231102,104300,1165620180,7320,7320,7320,7320,0
|
|
20231102,104200,1165620180,7320,7320,7320,7320,0
|
|
20231102,104100,1165620180,7320,7320,7320,7320,1476
|
|
20231102,104000,1154815860,7320,7310,7320,7310,23
|
|
20231102,103900,1154647710,7300,7300,7320,7300,127
|
|
20231102,103800,1153720230,7300,7290,7300,7290,12
|
|
20231102,103700,1153632730,7280,7280,7280,7280,0
|
|
20231102,103600,1153632730,7280,7280,7280,7280,0
|
|
20231102,103500,1153632730,7280,7280,7280,7280,1
|
|
20231102,103400,1153625450,7280,7280,7280,7270,1658
|
|
20231102,103300,1141557330,7280,7290,7290,7270,3970
|
|
20231102,103200,1112663720,7280,7290,7290,7280,3468
|
|
20231102,103100,1087398530,7280,7300,7300,7280,938
|
|
20231102,103000,1080554460,7300,7300,7300,7300,1
|
|
20231102,102900,1080547160,7290,7280,7290,7280,1549
|
|
20231102,102800,1069264960,7290,7300,7300,7270,2889
|
|
20231102,102700,1048205470,7320,7300,7320,7300,134
|
|
20231102,102600,1047227250,7300,7320,7320,7300,50
|
|
20231102,102500,1046861900,7320,7340,7340,7320,1466
|
|
20231102,102400,1036130110,7330,7320,7330,7320,305
|
|
20231102,102300,1033895520,7320,7320,7320,7270,3268
|
|
20231102,102200,1010023360,7320,7330,7330,7280,4307
|
|
20231102,102100,978617370,7330,7320,7350,7290,5020
|
|
20231102,102000,942012930,7300,7350,7380,7280,15784
|
|
20231102,101900,826630020,7340,7390,7390,7340,7161
|
|
20231102,101800,773932820,7380,7400,7410,7380,3010
|
|
20231102,101700,751700440,7400,7410,7410,7400,23
|
|
20231102,101600,751530230,7400,7410,7430,7400,302
|
|
20231102,101500,749288040,7430,7430,7430,7430,0
|
|
20231102,101400,749288040,7430,7430,7430,7430,0
|
|
20231102,101300,749288040,7430,7410,7430,7400,219
|
|
20231102,101200,747666760,7430,7420,7430,7400,10
|
|
20231102,101100,747592570,7430,7430,7430,7430,50
|
|
20231102,101000,747221070,7440,7440,7440,7440,2
|
|
20231102,100900,747206190,7400,7400,7400,7400,10
|
|
20231102,100800,747132190,7450,7400,7450,7400,1001
|
|
20231102,100700,739674790,7400,7400,7400,7400,20
|
|
20231102,100600,739526790,7450,7440,7450,7440,2
|
|
20231102,100500,739511900,7450,7450,7450,7450,27
|
|
20231102,100400,739310750,7450,7450,7450,7450,1
|
|
20231102,100300,739303300,7390,7390,7390,7390,20
|
|
20231102,100200,739155500,7440,7430,7440,7430,1260
|
|
20231102,100100,729783190,7420,7400,7420,7400,1342
|
|
20231102,100000,719831520,7390,7400,7400,7390,20
|
|
20231102,095900,719683630,7400,7400,7400,7400,0
|
|
20231102,095800,719683630,7400,7400,7400,7400,8
|
|
20231102,095700,719624430,7400,7400,7400,7400,100
|
|
20231102,095600,718884430,7400,7400,7400,7400,7
|
|
20231102,095500,718832630,7400,7400,7400,7400,85
|
|
20231102,095400,718203630,7400,7390,7400,7390,25
|
|
20231102,095300,718018640,7390,7390,7390,7390,252
|
|
20231102,095200,716156360,7380,7380,7380,7380,0
|
|
20231102,095100,716156360,7380,7380,7380,7370,1047
|
|
20231102,095000,708429510,7380,7390,7390,7380,280
|
|
20231102,094900,706360620,7390,7380,7390,7380,1298
|
|
20231102,094800,696781370,7380,7400,7400,7360,1119
|
|
20231102,094700,688545390,7360,7370,7370,7360,2667
|
|
20231102,094600,668896270,7370,7400,7400,7370,1583
|
|
20231102,094500,657227700,7360,7390,7400,7360,6383
|
|
20231102,094400,610198550,7390,7400,7400,7390,855
|
|
20231102,094300,603880050,7400,7400,7400,7400,196
|
|
20231102,094200,602429650,7400,7400,7400,7400,234
|
|
20231102,094100,600698050,7440,7430,7440,7390,611
|
|
20231102,094000,596177580,7390,7400,7400,7390,1761
|
|
20231102,093900,583153780,7400,7410,7410,7390,2249
|
|
20231102,093800,566510590,7410,7450,7450,7410,22
|
|
20231102,093700,566347170,7450,7410,7450,7410,273
|
|
20231102,093600,564313520,7410,7410,7410,7410,43
|
|
20231102,093500,563994890,7400,7450,7450,7400,4762
|
|
20231102,093400,528681830,7450,7450,7450,7440,215
|
|
20231102,093300,527080330,7470,7470,7470,7470,112
|
|
20231102,093200,526243690,7470,7430,7470,7430,9
|
|
20231102,093100,526176620,7470,7450,7470,7430,1229
|
|
20231102,093000,517016070,7470,7450,7470,7450,1669
|
|
20231102,092900,504581990,7450,7450,7450,7450,1261
|
|
20231102,092800,495187540,7450,7450,7450,7430,380
|
|
20231102,092700,492361560,7450,7450,7450,7450,200
|
|
20231102,092600,490871560,7430,7440,7440,7430,750
|
|
20231102,092500,485298560,7440,7450,7450,7440,113
|
|
20231102,092400,484456840,7440,7400,7440,7400,913
|
|
20231102,092300,477680700,7400,7410,7410,7400,136
|
|
20231102,092200,476673000,7400,7410,7430,7400,645
|
|
20231102,092100,471891740,7400,7400,7400,7400,43
|
|
20231102,092000,471573540,7430,7420,7430,7390,6170
|
|
20231102,091900,425888130,7430,7460,7460,7430,5134
|
|
20231102,091800,387709300,7470,7470,7470,7460,392
|
|
20231102,091700,384784140,7470,7470,7470,7470,2
|
|
20231102,091600,384769200,7480,7460,7500,7460,111
|
|
20231102,091500,383940950,7450,7450,7450,7450,5
|
|
20231102,091400,383903700,7500,7460,7500,7460,4006
|
|
20231102,091300,353923790,7460,7460,7460,7460,162
|
|
20231102,091200,352715270,7460,7450,7460,7440,3256
|
|
20231102,091100,328475010,7450,7460,7460,7450,1044
|
|
20231102,091000,320697190,7460,7430,7470,7430,1359
|
|
20231102,090900,310559230,7440,7430,7470,7430,1385
|
|
20231102,090800,300232590,7420,7480,7480,7420,5876
|
|
20231102,090700,256507530,7440,7490,7500,7440,8689
|
|
20231102,090600,191687090,7490,7570,7590,7490,7259
|
|
20231102,090500,137088210,7570,7530,7670,7530,4984
|
|
20231102,090400,99163210,7570,7530,7580,7500,2367
|
|
20231102,090300,81320750,7490,7460,7550,7450,3177
|
|
20231102,090200,57527010,7480,7500,7510,7460,638
|
|
20231102,090100,52754060,7510,7510,7520,7480,3100
|
|
20231102,090000,29497720,7510,7530,7550,7510,3915
|