574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,183100,1506500020,5140,5140,5140,5140,3863
|
|
20231101,183000,1506500020,5140,5140,5140,5140,0
|
|
20231101,182900,1506500020,5140,5140,5140,5140,0
|
|
20231101,182800,1506500020,5140,5140,5140,5140,0
|
|
20231101,182700,1506500020,5140,5140,5140,5140,0
|
|
20231101,182600,1506500020,5140,5140,5140,5140,0
|
|
20231101,182500,1506500020,5140,5140,5140,5140,0
|
|
20231101,182400,1506500020,5140,5140,5140,5140,0
|
|
20231101,182300,1506500020,5140,5140,5140,5140,0
|
|
20231101,182200,1506500020,5140,5140,5140,5140,0
|
|
20231101,182100,1506500020,5140,5140,5140,5140,0
|
|
20231101,182000,1506500020,5140,5140,5140,5140,0
|
|
20231101,181900,1506500020,5140,5140,5140,5140,0
|
|
20231101,181800,1506500020,5140,5140,5140,5140,0
|
|
20231101,181700,1506500020,5140,5140,5140,5140,0
|
|
20231101,181600,1506500020,5140,5140,5140,5140,0
|
|
20231101,181500,1506500020,5140,5140,5140,5140,0
|
|
20231101,181400,1506500020,5140,5140,5140,5140,0
|
|
20231101,181300,1506500020,5140,5140,5140,5140,0
|
|
20231101,181200,1506500020,5140,5140,5140,5140,0
|
|
20231101,181100,1506500020,5140,5140,5140,5140,0
|
|
20231101,181000,1506500020,5140,5140,5140,5140,0
|
|
20231101,180900,1506500020,5140,5140,5140,5140,0
|
|
20231101,180800,1506500020,5140,5140,5140,5140,0
|
|
20231101,180700,1506500020,5140,5140,5140,5140,0
|
|
20231101,180600,1506500020,5140,5140,5140,5140,0
|
|
20231101,180500,1506500020,5140,5140,5140,5140,0
|
|
20231101,180400,1506500020,5140,5140,5140,5140,0
|
|
20231101,180300,1506500020,5140,5140,5140,5140,0
|
|
20231101,180200,1506500020,5140,5140,5140,5140,0
|
|
20231101,180100,1506500020,5140,5140,5140,5140,3863
|
|
20231101,180000,1506500020,5140,5140,5140,5140,0
|
|
20231101,175900,1506500020,5140,5140,5140,5140,0
|
|
20231101,175800,1506500020,5140,5140,5140,5140,0
|
|
20231101,175700,1506500020,5140,5140,5140,5140,0
|
|
20231101,175600,1506500020,5140,5140,5140,5140,0
|
|
20231101,175500,1506500020,5140,5140,5140,5140,0
|
|
20231101,175400,1506500020,5140,5140,5140,5140,0
|
|
20231101,175300,1506500020,5140,5140,5140,5140,0
|
|
20231101,175200,1506500020,5140,5140,5140,5140,0
|
|
20231101,175100,1506500020,5140,5140,5140,5140,0
|
|
20231101,175000,1506500020,5140,5140,5140,5140,0
|
|
20231101,174900,1506500020,5140,5140,5140,5140,0
|
|
20231101,174800,1506500020,5140,5140,5140,5140,0
|
|
20231101,174700,1506500020,5140,5140,5140,5140,0
|
|
20231101,174600,1506500020,5140,5140,5140,5140,0
|
|
20231101,174500,1506500020,5140,5140,5140,5140,0
|
|
20231101,174400,1506500020,5140,5140,5140,5140,0
|
|
20231101,174300,1506500020,5140,5140,5140,5140,0
|
|
20231101,174200,1506500020,5140,5140,5140,5140,0
|
|
20231101,174100,1506500020,5140,5140,5140,5140,0
|
|
20231101,174000,1506500020,5140,5140,5140,5140,0
|
|
20231101,173900,1506500020,5140,5140,5140,5140,0
|
|
20231101,173800,1506500020,5140,5140,5140,5140,0
|
|
20231101,173700,1506500020,5140,5140,5140,5140,0
|
|
20231101,173600,1506500020,5140,5140,5140,5140,0
|
|
20231101,173500,1506500020,5140,5140,5140,5140,0
|
|
20231101,173400,1506500020,5140,5140,5140,5140,0
|
|
20231101,173300,1506500020,5140,5140,5140,5140,0
|
|
20231101,173200,1506500020,5140,5140,5140,5140,0
|
|
20231101,173100,1506500020,5140,5140,5140,5140,3863
|
|
20231101,173000,1506500020,5140,5140,5140,5140,0
|
|
20231101,172900,1506500020,5140,5140,5140,5140,0
|
|
20231101,172800,1506500020,5140,5140,5140,5140,0
|
|
20231101,172700,1506500020,5140,5140,5140,5140,0
|
|
20231101,172600,1506500020,5140,5140,5140,5140,0
|
|
20231101,172500,1506500020,5140,5140,5140,5140,0
|
|
20231101,172400,1506500020,5140,5140,5140,5140,0
|
|
20231101,172300,1506500020,5140,5140,5140,5140,0
|
|
20231101,172200,1506500020,5140,5140,5140,5140,0
|
|
20231101,172100,1506500020,5140,5140,5140,5140,0
|
|
20231101,172000,1506500020,5140,5140,5140,5140,0
|
|
20231101,171900,1506500020,5140,5140,5140,5140,0
|
|
20231101,171800,1506500020,5140,5140,5140,5140,0
|
|
20231101,171700,1506500020,5140,5140,5140,5140,0
|
|
20231101,171600,1506500020,5140,5140,5140,5140,0
|
|
20231101,171500,1506500020,5140,5140,5140,5140,0
|
|
20231101,171400,1506500020,5140,5140,5140,5140,0
|
|
20231101,171300,1506500020,5140,5140,5140,5140,0
|
|
20231101,171200,1506500020,5140,5140,5140,5140,0
|
|
20231101,171100,1506500020,5140,5140,5140,5140,0
|
|
20231101,171000,1506500020,5140,5140,5140,5140,0
|
|
20231101,170900,1506500020,5140,5140,5140,5140,0
|
|
20231101,170800,1506500020,5140,5140,5140,5140,0
|
|
20231101,170700,1506500020,5140,5140,5140,5140,0
|
|
20231101,170600,1506500020,5140,5140,5140,5140,0
|
|
20231101,170500,1506500020,5140,5140,5140,5140,0
|
|
20231101,170400,1506500020,5140,5140,5140,5140,0
|
|
20231101,170300,1506500020,5140,5140,5140,5140,0
|
|
20231101,170200,1506500020,5140,5140,5140,5140,0
|
|
20231101,170100,1506500020,5140,5140,5140,5140,3863
|
|
20231101,170000,1506500020,5140,5140,5140,5140,0
|
|
20231101,165900,1506500020,5140,5140,5140,5140,0
|
|
20231101,165800,1506500020,5140,5140,5140,5140,0
|
|
20231101,165700,1506500020,5140,5140,5140,5140,0
|
|
20231101,165600,1506500020,5140,5140,5140,5140,0
|
|
20231101,165500,1506500020,5140,5140,5140,5140,0
|
|
20231101,165400,1506500020,5140,5140,5140,5140,0
|
|
20231101,165300,1506500020,5140,5140,5140,5140,0
|
|
20231101,165200,1506500020,5140,5140,5140,5140,0
|
|
20231101,165100,1506500020,5140,5140,5140,5140,0
|
|
20231101,165000,1506500020,5140,5140,5140,5140,0
|
|
20231101,164900,1506500020,5140,5140,5140,5140,0
|
|
20231101,164800,1506500020,5140,5140,5140,5140,0
|
|
20231101,164700,1506500020,5140,5140,5140,5140,0
|
|
20231101,164600,1506500020,5140,5140,5140,5140,0
|
|
20231101,164500,1506500020,5140,5140,5140,5140,0
|
|
20231101,164400,1506500020,5140,5140,5140,5140,0
|
|
20231101,164300,1506500020,5140,5140,5140,5140,0
|
|
20231101,164200,1506500020,5140,5140,5140,5140,0
|
|
20231101,164100,1506500020,5140,5140,5140,5140,0
|
|
20231101,164000,1506500020,5140,5140,5140,5140,0
|
|
20231101,163900,1506500020,5140,5140,5140,5140,0
|
|
20231101,163800,1506500020,5140,5140,5140,5140,0
|
|
20231101,163700,1506500020,5140,5140,5140,5140,0
|
|
20231101,163600,1506500020,5140,5140,5140,5140,0
|
|
20231101,163500,1506500020,5140,5140,5140,5140,0
|
|
20231101,163400,1506500020,5140,5140,5140,5140,0
|
|
20231101,163300,1506500020,5140,5140,5140,5140,0
|
|
20231101,163200,1506500020,5140,5140,5140,5140,0
|
|
20231101,163100,1506500020,5140,5140,5140,5140,3863
|
|
20231101,163000,1506500020,5140,5140,5140,5140,0
|
|
20231101,162900,1506500020,5140,5140,5140,5140,0
|
|
20231101,162800,1506500020,5140,5140,5140,5140,0
|
|
20231101,162700,1506500020,5140,5140,5140,5140,0
|
|
20231101,162600,1506500020,5140,5140,5140,5140,0
|
|
20231101,162500,1506500020,5140,5140,5140,5140,0
|
|
20231101,162400,1506500020,5140,5140,5140,5140,0
|
|
20231101,162300,1506500020,5140,5140,5140,5140,0
|
|
20231101,162200,1506500020,5140,5140,5140,5140,0
|
|
20231101,162100,1506500020,5140,5140,5140,5140,0
|
|
20231101,162000,1506500020,5140,5140,5140,5140,0
|
|
20231101,161900,1506500020,5140,5140,5140,5140,0
|
|
20231101,161800,1506500020,5140,5140,5140,5140,0
|
|
20231101,161700,1506500020,5140,5140,5140,5140,0
|
|
20231101,161600,1506500020,5140,5140,5140,5140,0
|
|
20231101,161500,1506500020,5140,5140,5140,5140,0
|
|
20231101,161400,1506500020,5140,5140,5140,5140,0
|
|
20231101,161300,1506500020,5140,5140,5140,5140,0
|
|
20231101,161200,1506500020,5140,5140,5140,5140,0
|
|
20231101,161100,1506500020,5140,5140,5140,5140,0
|
|
20231101,161000,1506500020,5140,5140,5140,5140,0
|
|
20231101,160900,1506500020,5140,5140,5140,5140,0
|
|
20231101,160800,1506500020,5140,5140,5140,5140,0
|
|
20231101,160700,1506500020,5140,5140,5140,5140,0
|
|
20231101,160600,1506500020,5140,5140,5140,5140,0
|
|
20231101,160500,1506500020,5140,5140,5140,5140,0
|
|
20231101,160400,1506500020,5140,5140,5140,5140,0
|
|
20231101,160300,1506500020,5140,5140,5140,5140,0
|
|
20231101,160200,1506500020,5140,5140,5140,5140,0
|
|
20231101,160100,1506500020,5140,5140,5140,5140,3863
|
|
20231101,160000,1506500020,5140,5140,5140,5140,0
|
|
20231101,155900,1506500020,5140,5140,5140,5140,0
|
|
20231101,155800,1506500020,5140,5140,5140,5140,0
|
|
20231101,155700,1506500020,5140,5140,5140,5140,0
|
|
20231101,155600,1506500020,5140,5140,5140,5140,0
|
|
20231101,155500,1506500020,5140,5140,5140,5140,0
|
|
20231101,155400,1506500020,5140,5140,5140,5140,0
|
|
20231101,155300,1506500020,5140,5140,5140,5140,0
|
|
20231101,155200,1506500020,5140,5140,5140,5140,0
|
|
20231101,155100,1506500020,5140,5140,5140,5140,0
|
|
20231101,155000,1506500020,5140,5140,5140,5140,0
|
|
20231101,154900,1506500020,5140,5140,5140,5140,0
|
|
20231101,154800,1506500020,5140,5140,5140,5140,0
|
|
20231101,154700,1506500020,5140,5140,5140,5140,0
|
|
20231101,154600,1506500020,5140,5140,5140,5140,0
|
|
20231101,154500,1506500020,5140,5140,5140,5140,0
|
|
20231101,154400,1506500020,5140,5140,5140,5140,0
|
|
20231101,154300,1506500020,5140,5140,5140,5140,0
|
|
20231101,154200,1506500020,5140,5140,5140,5140,0
|
|
20231101,154100,1506500020,5140,5140,5140,5140,0
|
|
20231101,154000,1506500020,5140,5140,5140,5140,0
|
|
20231101,153900,1506500020,5140,5140,5140,5140,0
|
|
20231101,153800,1506500020,5140,5140,5140,5140,0
|
|
20231101,153700,1506500020,5140,5140,5140,5140,0
|
|
20231101,153600,1506500020,5140,5140,5140,5140,0
|
|
20231101,153500,1506500020,5140,5140,5140,5140,0
|
|
20231101,153400,1506500020,5140,5140,5140,5140,0
|
|
20231101,153300,1506500020,5140,5140,5140,5140,0
|
|
20231101,153200,1506500020,5140,5140,5140,5140,0
|
|
20231101,153100,1506500020,5140,5140,5140,5140,3863
|
|
20231101,153000,1506500020,5140,5140,5140,5140,3863
|
|
20231101,152900,1486644200,5150,5150,5150,5150,0
|
|
20231101,152800,1486644200,5150,5150,5150,5150,0
|
|
20231101,152700,1486644200,5150,5150,5150,5150,0
|
|
20231101,152600,1486644200,5150,5150,5150,5150,0
|
|
20231101,152500,1486644200,5150,5150,5150,5150,0
|
|
20231101,152400,1486644200,5150,5150,5150,5150,0
|
|
20231101,152300,1486644200,5150,5150,5150,5150,0
|
|
20231101,152200,1486644200,5150,5150,5150,5150,0
|
|
20231101,152100,1486644200,5150,5150,5150,5150,0
|
|
20231101,152000,1486644200,5150,5150,5150,5150,0
|
|
20231101,151900,1486644200,5150,5120,5150,5120,2143
|
|
20231101,151800,1475624170,5130,5130,5130,5130,251
|
|
20231101,151700,1474336540,5120,5120,5120,5110,1199
|
|
20231101,151600,1468204780,5120,5120,5120,5120,482
|
|
20231101,151500,1465736940,5110,5110,5120,5110,919
|
|
20231101,151400,1461040120,5120,5120,5120,5120,240
|
|
20231101,151300,1459811320,5120,5120,5130,5120,393
|
|
20231101,151200,1457798940,5120,5120,5120,5120,314
|
|
20231101,151100,1456191260,5110,5120,5120,5110,300
|
|
20231101,151000,1454657760,5110,5110,5110,5110,1338
|
|
20231101,150900,1447820580,5110,5110,5120,5110,248
|
|
20231101,150800,1446552750,5120,5120,5120,5120,5
|
|
20231101,150700,1446527150,5120,5110,5120,5110,82
|
|
20231101,150600,1446107740,5120,5140,5140,5120,1149
|
|
20231101,150500,1440224460,5140,5120,5140,5120,151
|
|
20231101,150400,1439451320,5130,5130,5130,5130,202
|
|
20231101,150300,1438415060,5140,5130,5140,5130,49
|
|
20231101,150200,1438163570,5130,5130,5130,5130,0
|
|
20231101,150100,1438163570,5130,5130,5130,5130,0
|
|
20231101,150000,1438163570,5130,5130,5130,5130,14
|
|
20231101,145900,1438091750,5110,5110,5110,5110,50
|
|
20231101,145800,1437836250,5110,5130,5130,5110,113
|
|
20231101,145700,1437258560,5100,5110,5110,5100,3300
|
|
20231101,145600,1420418720,5130,5110,5130,5110,1666
|
|
20231101,145500,1411904710,5110,5130,5130,5110,6448
|
|
20231101,145400,1378900140,5130,5130,5130,5130,0
|
|
20231101,145300,1378900140,5130,5130,5130,5130,241
|
|
20231101,145200,1377663810,5120,5130,5130,5120,670
|
|
20231101,145100,1374232200,5130,5130,5130,5130,14
|
|
20231101,145000,1374160380,5130,5140,5140,5120,1125
|
|
20231101,144900,1368398690,5130,5140,5140,5130,1131
|
|
20231101,144800,1362595350,5150,5150,5150,5150,61
|
|
20231101,144700,1362281200,5150,5150,5150,5150,0
|
|
20231101,144600,1362281200,5150,5150,5150,5150,114
|
|
20231101,144500,1361694100,5150,5150,5150,5150,13
|
|
20231101,144400,1361627150,5150,5150,5150,5150,1
|
|
20231101,144300,1361622000,5150,5150,5150,5150,14
|
|
20231101,144200,1361549900,5150,5140,5150,5140,2170
|
|
20231101,144100,1350396090,5140,5140,5140,5130,149
|
|
20231101,144000,1349631100,5130,5130,5130,5130,13
|
|
20231101,143900,1349564410,5120,5130,5130,5120,2000
|
|
20231101,143800,1339320420,5140,5140,5140,5140,1031
|
|
20231101,143700,1334021080,5140,5140,5140,5140,1
|
|
20231101,143600,1334015940,5150,5140,5150,5140,19
|
|
20231101,143500,1333918140,5140,5150,5150,5140,65
|
|
20231101,143400,1333583910,5150,5150,5150,5150,821
|
|
20231101,143300,1329355760,5160,5160,5160,5160,62
|
|
20231101,143200,1329035840,5170,5170,5170,5170,0
|
|
20231101,143100,1329035840,5170,5150,5170,5150,115
|
|
20231101,143000,1328443290,5150,5180,5180,5150,1588
|
|
20231101,142900,1320247210,5180,5160,5180,5160,427
|
|
20231101,142800,1318040000,5160,5180,5180,5160,1914
|
|
20231101,142700,1308163480,5170,5170,5170,5170,60
|
|
20231101,142600,1307853280,5180,5180,5180,5180,61
|
|
20231101,142500,1307537300,5180,5180,5180,5180,13
|
|
20231101,142400,1307469960,5170,5170,5170,5170,0
|
|
20231101,142300,1307469960,5170,5160,5170,5160,1225
|
|
20231101,142200,1301138960,5160,5140,5160,5140,924
|
|
20231101,142100,1296371900,5150,5140,5150,5140,640
|
|
20231101,142000,1293075910,5140,5150,5150,5140,38
|
|
20231101,141900,1292880450,5140,5150,5150,5140,20
|
|
20231101,141800,1292777460,5150,5140,5150,5140,207
|
|
20231101,141700,1291712800,5130,5120,5130,5120,2474
|
|
20231101,141600,1279038680,5130,5120,5130,5120,155
|
|
20231101,141500,1278244940,5120,5130,5130,5120,213
|
|
20231101,141400,1277154250,5130,5130,5130,5130,2516
|
|
20231101,141300,1264247170,5140,5150,5150,5140,151
|
|
20231101,141200,1263470890,5140,5150,5150,5140,336
|
|
20231101,141100,1261743380,5150,5140,5150,5140,214
|
|
20231101,141000,1260643280,5140,5160,5160,5140,213
|
|
20231101,140900,1259548200,5140,5150,5150,5140,1800
|
|
20231101,140800,1250290310,5150,5150,5150,5150,100
|
|
20231101,140700,1249775310,5170,5150,5170,5150,1105
|
|
20231101,140600,1244080980,5170,5150,5170,5150,215
|
|
20231101,140500,1242973450,5150,5170,5170,5150,1014
|
|
20231101,140400,1237751070,5170,5170,5170,5170,47
|
|
20231101,140300,1237508080,5170,5170,5170,5170,14
|
|
20231101,140200,1237435700,5170,5170,5170,5170,0
|
|
20231101,140100,1237435700,5170,5150,5170,5150,25
|
|
20231101,140000,1237306650,5170,5170,5170,5170,13
|
|
20231101,135900,1237239440,5170,5170,5170,5170,0
|
|
20231101,135800,1237239440,5170,5170,5170,5170,204
|
|
20231101,135700,1236184760,5150,5150,5150,5150,200
|
|
20231101,135600,1235154760,5160,5150,5160,5150,461
|
|
20231101,135500,1232780000,5160,5170,5170,5160,213
|
|
20231101,135400,1231680790,5170,5170,5170,5170,0
|
|
20231101,135300,1231680790,5170,5170,5170,5170,14
|
|
20231101,135200,1231608410,5170,5170,5170,5170,0
|
|
20231101,135100,1231608410,5170,5170,5170,5170,14
|
|
20231101,135000,1231536030,5170,5170,5170,5170,13
|
|
20231101,134900,1231468820,5160,5160,5160,5160,62
|
|
20231101,134800,1231148900,5160,5170,5170,5160,223
|
|
20231101,134700,1229998060,5170,5170,5170,5170,16
|
|
20231101,134600,1229915340,5170,5150,5170,5150,24
|
|
20231101,134500,1229791430,5170,5170,5170,5170,13
|
|
20231101,134400,1229724220,5170,5170,5170,5170,5
|
|
20231101,134300,1229698370,5160,5160,5160,5160,14
|
|
20231101,134200,1229626130,5160,5160,5160,5160,247
|
|
20231101,134100,1228351610,5160,5160,5160,5160,14
|
|
20231101,134000,1228279370,5150,5150,5150,5150,263
|
|
20231101,133900,1226924920,5150,5150,5150,5150,0
|
|
20231101,133800,1226924920,5150,5150,5150,5150,15
|
|
20231101,133700,1226847670,5130,5130,5130,5130,118
|
|
20231101,133600,1226242330,5150,5150,5150,5150,14
|
|
20231101,133500,1226170230,5130,5160,5160,5130,1731
|
|
20231101,133400,1217287340,5130,5140,5140,5130,1500
|
|
20231101,133300,1209581040,5140,5150,5150,5140,382
|
|
20231101,133200,1207613750,5150,5150,5150,5150,11
|
|
20231101,133100,1207557100,5150,5150,5150,5150,14
|
|
20231101,133000,1207485000,5140,5150,5150,5140,180
|
|
20231101,132900,1206559670,5140,5150,5150,5140,509
|
|
20231101,132800,1203943360,5150,5150,5150,5150,14
|
|
20231101,132700,1203871260,5150,5150,5160,5150,5418
|
|
20231101,132600,1175968460,5160,5170,5170,5160,15
|
|
20231101,132500,1175890920,5160,5170,5170,5160,73
|
|
20231101,132400,1175514110,5160,5160,5160,5160,2
|
|
20231101,132300,1175503790,5160,5160,5160,5160,15
|
|
20231101,132200,1175426390,5170,5170,5170,5170,0
|
|
20231101,132100,1175426390,5170,5170,5170,5170,14
|
|
20231101,132000,1175354010,5160,5160,5160,5160,47
|
|
20231101,131900,1175111490,5160,5160,5160,5160,200
|
|
20231101,131800,1174079490,5160,5160,5160,5160,200
|
|
20231101,131700,1173047490,5160,5160,5160,5160,0
|
|
20231101,131600,1173047490,5160,5160,5160,5160,3
|
|
20231101,131500,1173032010,5160,5160,5160,5160,553
|
|
20231101,131400,1170178530,5160,5160,5170,5150,522
|
|
20231101,131300,1167487930,5170,5170,5170,5170,120
|
|
20231101,131200,1166867530,5160,5160,5160,5160,410
|
|
20231101,131100,1164751930,5160,5160,5160,5160,0
|
|
20231101,131000,1164751930,5160,5160,5160,5160,0
|
|
20231101,130900,1164751930,5160,5160,5170,5160,337
|
|
20231101,130800,1163012980,5160,5160,5160,5160,100
|
|
20231101,130700,1162496980,5170,5170,5170,5170,0
|
|
20231101,130600,1162496980,5170,5170,5190,5170,2911
|
|
20231101,130500,1147442970,5170,5170,5170,5170,47
|
|
20231101,130400,1147199980,5170,5170,5170,5170,250
|
|
20231101,130300,1145907480,5160,5160,5160,5160,233
|
|
20231101,130200,1144705200,5160,5160,5160,5160,98
|
|
20231101,130100,1144199520,5160,5160,5160,5160,227
|
|
20231101,130000,1143028200,5170,5170,5170,5170,0
|
|
20231101,125900,1143028200,5170,5150,5170,5150,1389
|
|
20231101,125800,1135848850,5160,5160,5160,5160,902
|
|
20231101,125700,1131194530,5160,5160,5160,5160,30
|
|
20231101,125600,1131039730,5160,5160,5170,5160,1645
|
|
20231101,125500,1122551520,5160,5160,5160,5160,0
|
|
20231101,125400,1122551520,5160,5160,5160,5160,2556
|
|
20231101,125300,1109362560,5160,5160,5160,5160,390
|
|
20231101,125200,1107350160,5160,5160,5160,5160,0
|
|
20231101,125100,1107350160,5160,5160,5160,5160,200
|
|
20231101,125000,1106318160,5170,5170,5170,5170,533
|
|
20231101,124900,1103562550,5180,5180,5180,5180,0
|
|
20231101,124800,1103562550,5180,5180,5180,5180,0
|
|
20231101,124700,1103562550,5180,5180,5180,5180,0
|
|
20231101,124600,1103562550,5180,5180,5180,5180,0
|
|
20231101,124500,1103562550,5180,5180,5180,5180,0
|
|
20231101,124400,1103562550,5180,5180,5180,5180,47
|
|
20231101,124300,1103319090,5160,5160,5160,5160,0
|
|
20231101,124200,1103319090,5160,5180,5180,5160,2283
|
|
20231101,124100,1091518520,5180,5180,5180,5180,100
|
|
20231101,124000,1091000520,5180,5180,5180,5180,1
|
|
20231101,123900,1090995340,5170,5170,5170,5170,0
|
|
20231101,123800,1090995340,5170,5170,5170,5170,153
|
|
20231101,123700,1090204330,5170,5170,5170,5170,0
|
|
20231101,123600,1090204330,5170,5170,5170,5170,47
|
|
20231101,123500,1089961340,5160,5180,5180,5160,289
|
|
20231101,123400,1088469370,5180,5180,5180,5180,0
|
|
20231101,123300,1088469370,5180,5180,5180,5180,0
|
|
20231101,123200,1088469370,5180,5170,5180,5170,9
|
|
20231101,123100,1088422790,5180,5180,5180,5180,0
|
|
20231101,123000,1088422790,5180,5180,5180,5180,0
|
|
20231101,122900,1088422790,5180,5180,5180,5180,0
|
|
20231101,122800,1088422790,5180,5180,5180,5180,47
|
|
20231101,122700,1088179330,5180,5180,5180,5180,0
|
|
20231101,122600,1088179330,5180,5180,5180,5180,0
|
|
20231101,122500,1088179330,5180,5180,5190,5180,115
|
|
20231101,122400,1087583620,5180,5180,5180,5180,220
|
|
20231101,122300,1086444020,5170,5160,5170,5160,240
|
|
20231101,122200,1085205590,5160,5160,5160,5160,263
|
|
20231101,122100,1083848510,5160,5160,5160,5160,1972
|
|
20231101,122000,1073672990,5160,5160,5160,5160,503
|
|
20231101,121900,1071077510,5170,5170,5170,5170,0
|
|
20231101,121800,1071077510,5170,5170,5170,5170,0
|
|
20231101,121700,1071077510,5170,5170,5180,5170,312
|
|
20231101,121600,1069464360,5170,5170,5170,5170,0
|
|
20231101,121500,1069464360,5170,5170,5170,5160,117
|
|
20231101,121400,1068860370,5170,5190,5190,5170,959
|
|
20231101,121300,1063902220,5180,5180,5180,5180,100
|
|
20231101,121200,1063384220,5180,5180,5180,5180,0
|
|
20231101,121100,1063384220,5180,5180,5180,5180,0
|
|
20231101,121000,1063384220,5180,5180,5180,5180,0
|
|
20231101,120900,1063384220,5180,5180,5180,5180,1
|
|
20231101,120800,1063379040,5180,5170,5180,5170,132
|
|
20231101,120700,1062696270,5190,5180,5190,5180,75
|
|
20231101,120600,1062307750,5180,5180,5180,5180,47
|
|
20231101,120500,1062064290,5180,5180,5180,5180,87
|
|
20231101,120400,1061613630,5170,5170,5170,5170,256
|
|
20231101,120300,1060290110,5170,5170,5170,5170,0
|
|
20231101,120200,1060290110,5170,5170,5170,5170,20
|
|
20231101,120100,1060186710,5160,5160,5160,5160,29
|
|
20231101,120000,1060037070,5170,5170,5170,5170,50
|
|
20231101,115900,1059778570,5160,5180,5180,5160,434
|
|
20231101,115800,1057535190,5180,5180,5180,5180,8
|
|
20231101,115700,1057493750,5180,5180,5180,5180,43
|
|
20231101,115600,1057271010,5180,5180,5180,5180,9
|
|
20231101,115500,1057224390,5180,5180,5180,5180,0
|
|
20231101,115400,1057224390,5180,5180,5180,5180,9
|
|
20231101,115300,1057177770,5170,5180,5180,5170,1025
|
|
20231101,115200,1051878420,5170,5170,5170,5170,96
|
|
20231101,115100,1051382100,5190,5170,5190,5170,161
|
|
20231101,115000,1050549550,5180,5180,5180,5180,0
|
|
20231101,114900,1050549550,5180,5180,5190,5180,616
|
|
20231101,114800,1047358570,5180,5200,5200,5180,204
|
|
20231101,114700,1046301790,5200,5200,5200,5200,216
|
|
20231101,114600,1045178590,5200,5200,5200,5200,8
|
|
20231101,114500,1045136990,5200,5200,5200,5200,0
|
|
20231101,114400,1045136990,5200,5200,5200,5200,10
|
|
20231101,114300,1045084990,5180,5190,5190,5180,649
|
|
20231101,114200,1041718170,5190,5190,5190,5190,10
|
|
20231101,114100,1041666270,5190,5190,5190,5190,10
|
|
20231101,114000,1041614370,5170,5190,5190,5170,27
|
|
20231101,113900,1041474260,5190,5190,5190,5190,10
|
|
20231101,113800,1041422360,5170,5170,5170,5170,0
|
|
20231101,113700,1041422360,5170,5190,5190,5170,20
|
|
20231101,113600,1041318780,5190,5190,5190,5190,2
|
|
20231101,113500,1041308400,5190,5190,5190,5190,7
|
|
20231101,113400,1041272070,5190,5200,5200,5170,2055
|
|
20231101,113300,1030644520,5200,5200,5200,5200,0
|
|
20231101,113200,1030644520,5200,5180,5200,5180,109
|
|
20231101,113100,1030079700,5200,5200,5200,5200,0
|
|
20231101,113000,1030079700,5200,5180,5200,5180,308
|
|
20231101,112900,1028484220,5180,5180,5180,5180,203
|
|
20231101,112800,1027432680,5180,5180,5180,5180,6
|
|
20231101,112700,1027401600,5160,5180,5180,5160,1213
|
|
20231101,112600,1021132230,5170,5170,5170,5170,0
|
|
20231101,112500,1021132230,5170,5170,5180,5170,380
|
|
20231101,112400,1019167530,5170,5180,5180,5170,2036
|
|
20231101,112300,1008641380,5180,5180,5180,5180,48
|
|
20231101,112200,1008392740,5180,5190,5190,5180,428
|
|
20231101,112100,1006175610,5180,5190,5190,5180,919
|
|
20231101,112000,1001415000,5180,5200,5200,5180,19
|
|
20231101,111900,1001316400,5200,5200,5200,5200,47
|
|
20231101,111800,1001072000,5200,5190,5200,5180,27
|
|
20231101,111700,1000931890,5200,5200,5200,5200,2
|
|
20231101,111600,1000921490,5200,5200,5200,5200,7
|
|
20231101,111500,1000885090,5200,5200,5200,5200,60
|
|
20231101,111400,1000573090,5190,5190,5190,5190,195
|
|
20231101,111300,999561040,5200,5200,5200,5200,9
|
|
20231101,111200,999514240,5200,5200,5200,5200,2
|
|
20231101,111100,999503840,5200,5190,5200,5190,52
|
|
20231101,111000,999233890,5190,5190,5190,5190,30
|
|
20231101,110900,999078190,5190,5190,5190,5190,494
|
|
20231101,110800,996514330,5190,5190,5190,5190,1182
|
|
20231101,110700,990379750,5180,5180,5180,5180,100
|
|
20231101,110600,989861750,5180,5180,5190,5180,1232
|
|
20231101,110500,983469450,5190,5190,5190,5190,9
|
|
20231101,110400,983422740,5190,5180,5190,5180,203
|
|
20231101,110300,982370690,5180,5190,5190,5180,175
|
|
20231101,110200,981462760,5170,5170,5170,5170,83
|
|
20231101,110100,981033650,5190,5190,5190,5170,410
|
|
20231101,110000,978913510,5180,5190,5190,5180,2070
|
|
20231101,105900,968190380,5190,5180,5190,5180,714
|
|
20231101,105800,964490290,5190,5200,5200,5190,513
|
|
20231101,105700,961827800,5200,5200,5200,5180,765
|
|
20231101,105600,957860160,5190,5200,5200,5190,441
|
|
20231101,105500,955570860,5200,5200,5200,5200,0
|
|
20231101,105400,955570860,5200,5190,5200,5190,362
|
|
20231101,105300,953691890,5190,5200,5200,5190,721
|
|
20231101,105200,949947870,5200,5190,5200,5190,1200
|
|
20231101,105100,943719800,5200,5210,5210,5200,337
|
|
20231101,105000,941967330,5200,5200,5200,5200,30
|
|
20231101,104900,941811330,5200,5210,5210,5200,60
|
|
20231101,104800,941499230,5200,5210,5210,5200,248
|
|
20231101,104700,940209150,5210,5210,5210,5210,6
|
|
20231101,104600,940177890,5220,5220,5220,5220,5
|
|
20231101,104500,940151790,5220,5210,5220,5190,3256
|
|
20231101,104400,923222390,5210,5220,5220,5210,332
|
|
20231101,104300,921492600,5210,5220,5220,5210,1102
|
|
20231101,104200,915750880,5220,5220,5220,5220,15
|
|
20231101,104100,915672580,5220,5220,5220,5220,50
|
|
20231101,104000,915411580,5210,5210,5210,5210,1
|
|
20231101,103900,915406370,5210,5210,5220,5210,1080
|
|
20231101,103800,909779540,5210,5210,5210,5200,107
|
|
20231101,103700,909222790,5200,5210,5210,5200,102
|
|
20231101,103600,908691970,5210,5210,5210,5210,35
|
|
20231101,103500,908509620,5190,5210,5210,5190,251
|
|
20231101,103400,907203910,5190,5200,5200,5190,1795
|
|
20231101,103300,897878220,5200,5210,5210,5200,1194
|
|
20231101,103200,891668970,5210,5200,5210,5200,1200
|
|
20231101,103100,885427910,5200,5210,5210,5200,5427
|
|
20231101,103000,857204080,5210,5210,5210,5210,150
|
|
20231101,102900,856422580,5220,5220,5220,5220,0
|
|
20231101,102800,856422580,5220,5220,5220,5220,55
|
|
20231101,102700,856135480,5210,5220,5220,5210,2230
|
|
20231101,102600,844506440,5220,5220,5220,5210,3571
|
|
20231101,102500,825872530,5220,5220,5220,5220,1476
|
|
20231101,102400,818167810,5220,5220,5230,5220,247
|
|
20231101,102300,816878270,5220,5220,5220,5220,110
|
|
20231101,102200,816304070,5230,5230,5230,5220,453
|
|
20231101,102100,813934920,5230,5220,5230,5220,1579
|
|
20231101,102000,805691540,5220,5230,5230,5220,203
|
|
20231101,101900,804630920,5230,5230,5230,5230,1021
|
|
20231101,101800,799291090,5240,5250,5250,5240,30
|
|
20231101,101700,799133790,5250,5240,5260,5240,539
|
|
20231101,101600,796305810,5260,5260,5260,5260,0
|
|
20231101,101500,796305810,5260,5250,5260,5250,822
|
|
20231101,101400,791989720,5260,5260,5260,5260,10
|
|
20231101,101300,791937120,5260,5260,5260,5260,0
|
|
20231101,101200,791937120,5260,5260,5260,5260,19
|
|
20231101,101100,791837180,5260,5260,5260,5260,100
|
|
20231101,101000,791311180,5260,5270,5270,5260,526
|
|
20231101,100900,788543950,5270,5270,5270,5270,170
|
|
20231101,100800,787648050,5270,5270,5270,5270,1
|
|
20231101,100700,787642780,5260,5260,5260,5260,100
|
|
20231101,100600,787116780,5260,5260,5260,5260,20
|
|
20231101,100500,787011580,5270,5270,5270,5270,357
|
|
20231101,100400,785130190,5270,5270,5270,5270,748
|
|
20231101,100300,781188230,5270,5260,5270,5260,1000
|
|
20231101,100200,775919060,5260,5260,5260,5260,90
|
|
20231101,100100,775445660,5250,5250,5250,5250,50
|
|
20231101,100000,775183160,5260,5260,5260,5260,418
|
|
20231101,095900,772984480,5250,5250,5250,5250,1
|
|
20231101,095800,772979230,5250,5250,5250,5250,905
|
|
20231101,095700,768227980,5240,5240,5240,5240,40
|
|
20231101,095600,768018380,5240,5240,5240,5240,67
|
|
20231101,095500,767667300,5250,5250,5250,5250,45
|
|
20231101,095400,767431050,5240,5240,5240,5240,352
|
|
20231101,095300,765586570,5250,5250,5250,5240,516
|
|
20231101,095200,762882570,5240,5240,5240,5240,279
|
|
20231101,095100,761420610,5240,5260,5260,5240,4443
|
|
20231101,095000,738120770,5260,5260,5260,5260,60
|
|
20231101,094900,737805170,5270,5270,5270,5270,2
|
|
20231101,094800,737794630,5270,5270,5270,5270,130
|
|
20231101,094700,737109530,5270,5270,5270,5270,698
|
|
20231101,094600,733431070,5280,5280,5280,5280,46
|
|
20231101,094500,733188190,5280,5260,5280,5260,452
|
|
20231101,094400,730805090,5270,5260,5270,5260,61
|
|
20231101,094300,730483730,5270,5270,5280,5270,132
|
|
20231101,094200,729788050,5280,5270,5280,5270,111
|
|
20231101,094100,729203070,5280,5270,5280,5270,286
|
|
20231101,094000,727695770,5280,5280,5280,5280,47
|
|
20231101,093900,727447610,5280,5280,5280,5270,652
|
|
20231101,093800,724005370,5260,5260,5260,5250,1129
|
|
20231101,093700,718071830,5260,5270,5270,5260,288
|
|
20231101,093600,716555070,5270,5290,5290,5270,1809
|
|
20231101,093500,707003880,5290,5300,5300,5290,739
|
|
20231101,093400,703092790,5300,5290,5300,5290,711
|
|
20231101,093300,699331590,5290,5280,5290,5280,413
|
|
20231101,093200,697148320,5290,5290,5290,5290,939
|
|
20231101,093100,692181010,5280,5280,5280,5280,272
|
|
20231101,093000,690744850,5280,5280,5300,5270,4862
|
|
20231101,092900,665048040,5270,5270,5280,5260,1404
|
|
20231101,092800,657648250,5270,5260,5270,5260,174
|
|
20231101,092700,656733000,5250,5250,5250,5250,110
|
|
20231101,092600,656155500,5250,5260,5260,5250,890
|
|
20231101,092500,651479100,5260,5250,5260,5250,430
|
|
20231101,092400,649220610,5260,5270,5280,5250,2436
|
|
20231101,092300,636388580,5280,5280,5280,5280,55
|
|
20231101,092200,636098180,5280,5250,5280,5250,3141
|
|
20231101,092100,619591740,5270,5280,5280,5260,383
|
|
20231101,092000,617576790,5280,5270,5280,5260,1996
|
|
20231101,091900,607066590,5270,5270,5270,5270,234
|
|
20231101,091800,605833410,5270,5270,5270,5270,1000
|
|
20231101,091700,600563410,5270,5250,5270,5250,844
|
|
20231101,091600,596117450,5250,5240,5250,5230,1538
|
|
20231101,091500,588058330,5240,5260,5270,5240,2817
|
|
20231101,091400,573268540,5270,5270,5270,5260,1809
|
|
20231101,091300,563750670,5270,5280,5280,5270,875
|
|
20231101,091200,559137520,5280,5280,5280,5270,28
|
|
20231101,091100,558989730,5280,5280,5300,5270,1305
|
|
20231101,091000,552100110,5280,5290,5290,5270,8852
|
|
20231101,090900,505326890,5300,5300,5300,5290,8954
|
|
20231101,090800,457958080,5290,5300,5300,5290,1994
|
|
20231101,090700,447405740,5290,5320,5320,5290,6206
|
|
20231101,090600,414483100,5320,5310,5330,5290,9731
|
|
20231101,090500,362817360,5320,5290,5320,5290,7195
|
|
20231101,090400,324641000,5290,5250,5320,5250,26782
|
|
20231101,090300,182650090,5270,5250,5290,5240,10362
|
|
20231101,090200,128065520,5250,5180,5260,5180,11606
|
|
20231101,090100,67319140,5170,5190,5200,5160,3632
|
|
20231101,090000,48514380,5180,5200,5200,5160,9353
|