627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,192400,1648275180,5880,5880,5880,5880,10222
|
|
20231101,192300,1648275180,5880,5880,5880,5880,0
|
|
20231101,192200,1648275180,5880,5880,5880,5880,0
|
|
20231101,192100,1648275180,5880,5880,5880,5880,0
|
|
20231101,192000,1648275180,5880,5880,5880,5880,0
|
|
20231101,191900,1648275180,5880,5880,5880,5880,0
|
|
20231101,191800,1648275180,5880,5880,5880,5880,0
|
|
20231101,191700,1648275180,5880,5880,5880,5880,0
|
|
20231101,191600,1648275180,5880,5880,5880,5880,0
|
|
20231101,191500,1648275180,5880,5880,5880,5880,0
|
|
20231101,191400,1648275180,5880,5880,5880,5880,0
|
|
20231101,191300,1648275180,5880,5880,5880,5880,0
|
|
20231101,191200,1648275180,5880,5880,5880,5880,0
|
|
20231101,191100,1648275180,5880,5880,5880,5880,0
|
|
20231101,191000,1648275180,5880,5880,5880,5880,0
|
|
20231101,190900,1648275180,5880,5880,5880,5880,0
|
|
20231101,190800,1648275180,5880,5880,5880,5880,0
|
|
20231101,190700,1648275180,5880,5880,5880,5880,0
|
|
20231101,190600,1648275180,5880,5880,5880,5880,0
|
|
20231101,190500,1648275180,5880,5880,5880,5880,0
|
|
20231101,190400,1648275180,5880,5880,5880,5880,0
|
|
20231101,190300,1648275180,5880,5880,5880,5880,0
|
|
20231101,190200,1648275180,5880,5880,5880,5880,0
|
|
20231101,190100,1648275180,5880,5880,5880,5880,0
|
|
20231101,190000,1648275180,5880,5880,5880,5880,0
|
|
20231101,185900,1648275180,5880,5880,5880,5880,0
|
|
20231101,185800,1648275180,5880,5880,5880,5880,0
|
|
20231101,185700,1648275180,5880,5880,5880,5880,0
|
|
20231101,185600,1648275180,5880,5880,5880,5880,0
|
|
20231101,185500,1648275180,5880,5880,5880,5880,0
|
|
20231101,185400,1648275180,5880,5880,5880,5880,10222
|
|
20231101,185300,1648275180,5880,5880,5880,5880,0
|
|
20231101,185200,1648275180,5880,5880,5880,5880,0
|
|
20231101,185100,1648275180,5880,5880,5880,5880,0
|
|
20231101,185000,1648275180,5880,5880,5880,5880,0
|
|
20231101,184900,1648275180,5880,5880,5880,5880,0
|
|
20231101,184800,1648275180,5880,5880,5880,5880,0
|
|
20231101,184700,1648275180,5880,5880,5880,5880,0
|
|
20231101,184600,1648275180,5880,5880,5880,5880,0
|
|
20231101,184500,1648275180,5880,5880,5880,5880,0
|
|
20231101,184400,1648275180,5880,5880,5880,5880,0
|
|
20231101,184300,1648275180,5880,5880,5880,5880,0
|
|
20231101,184200,1648275180,5880,5880,5880,5880,0
|
|
20231101,184100,1648275180,5880,5880,5880,5880,0
|
|
20231101,184000,1648275180,5880,5880,5880,5880,0
|
|
20231101,183900,1648275180,5880,5880,5880,5880,0
|
|
20231101,183800,1648275180,5880,5880,5880,5880,0
|
|
20231101,183700,1648275180,5880,5880,5880,5880,0
|
|
20231101,183600,1648275180,5880,5880,5880,5880,0
|
|
20231101,183500,1648275180,5880,5880,5880,5880,0
|
|
20231101,183400,1648275180,5880,5880,5880,5880,0
|
|
20231101,183300,1648275180,5880,5880,5880,5880,0
|
|
20231101,183200,1648275180,5880,5880,5880,5880,0
|
|
20231101,183100,1648275180,5880,5880,5880,5880,0
|
|
20231101,183000,1648275180,5880,5880,5880,5880,0
|
|
20231101,182900,1648275180,5880,5880,5880,5880,0
|
|
20231101,182800,1648275180,5880,5880,5880,5880,0
|
|
20231101,182700,1648275180,5880,5880,5880,5880,0
|
|
20231101,182600,1648275180,5880,5880,5880,5880,0
|
|
20231101,182500,1648275180,5880,5880,5880,5880,0
|
|
20231101,182400,1648275180,5880,5880,5880,5880,10222
|
|
20231101,182300,1648275180,5880,5880,5880,5880,0
|
|
20231101,182200,1648275180,5880,5880,5880,5880,0
|
|
20231101,182100,1648275180,5880,5880,5880,5880,0
|
|
20231101,182000,1648275180,5880,5880,5880,5880,0
|
|
20231101,181900,1648275180,5880,5880,5880,5880,0
|
|
20231101,181800,1648275180,5880,5880,5880,5880,0
|
|
20231101,181700,1648275180,5880,5880,5880,5880,0
|
|
20231101,181600,1648275180,5880,5880,5880,5880,0
|
|
20231101,181500,1648275180,5880,5880,5880,5880,0
|
|
20231101,181400,1648275180,5880,5880,5880,5880,0
|
|
20231101,181300,1648275180,5880,5880,5880,5880,0
|
|
20231101,181200,1648275180,5880,5880,5880,5880,0
|
|
20231101,181100,1648275180,5880,5880,5880,5880,0
|
|
20231101,181000,1648275180,5880,5880,5880,5880,0
|
|
20231101,180900,1648275180,5880,5880,5880,5880,0
|
|
20231101,180800,1648275180,5880,5880,5880,5880,0
|
|
20231101,180700,1648275180,5880,5880,5880,5880,0
|
|
20231101,180600,1648275180,5880,5880,5880,5880,0
|
|
20231101,180500,1648275180,5880,5880,5880,5880,0
|
|
20231101,180400,1648275180,5880,5880,5880,5880,0
|
|
20231101,180300,1648275180,5880,5880,5880,5880,0
|
|
20231101,180200,1648275180,5880,5880,5880,5880,0
|
|
20231101,180100,1648275180,5880,5880,5880,5880,0
|
|
20231101,180000,1648275180,5880,5880,5880,5880,0
|
|
20231101,175900,1648275180,5880,5880,5880,5880,0
|
|
20231101,175800,1648275180,5880,5880,5880,5880,0
|
|
20231101,175700,1648275180,5880,5880,5880,5880,0
|
|
20231101,175600,1648275180,5880,5880,5880,5880,0
|
|
20231101,175500,1648275180,5880,5880,5880,5880,0
|
|
20231101,175400,1648275180,5880,5880,5880,5880,10222
|
|
20231101,175300,1648275180,5880,5880,5880,5880,0
|
|
20231101,175200,1648275180,5880,5880,5880,5880,0
|
|
20231101,175100,1648275180,5880,5880,5880,5880,0
|
|
20231101,175000,1648275180,5880,5880,5880,5880,0
|
|
20231101,174900,1648275180,5880,5880,5880,5880,0
|
|
20231101,174800,1648275180,5880,5880,5880,5880,0
|
|
20231101,174700,1648275180,5880,5880,5880,5880,0
|
|
20231101,174600,1648275180,5880,5880,5880,5880,0
|
|
20231101,174500,1648275180,5880,5880,5880,5880,0
|
|
20231101,174400,1648275180,5880,5880,5880,5880,0
|
|
20231101,174300,1648275180,5880,5880,5880,5880,0
|
|
20231101,174200,1648275180,5880,5880,5880,5880,0
|
|
20231101,174100,1648275180,5880,5880,5880,5880,0
|
|
20231101,174000,1648275180,5880,5880,5880,5880,0
|
|
20231101,173900,1648275180,5880,5880,5880,5880,0
|
|
20231101,173800,1648275180,5880,5880,5880,5880,0
|
|
20231101,173700,1648275180,5880,5880,5880,5880,0
|
|
20231101,173600,1648275180,5880,5880,5880,5880,0
|
|
20231101,173500,1648275180,5880,5880,5880,5880,0
|
|
20231101,173400,1648275180,5880,5880,5880,5880,0
|
|
20231101,173300,1648275180,5880,5880,5880,5880,0
|
|
20231101,173200,1648275180,5880,5880,5880,5880,0
|
|
20231101,173100,1648275180,5880,5880,5880,5880,0
|
|
20231101,173000,1648275180,5880,5880,5880,5880,0
|
|
20231101,172900,1648275180,5880,5880,5880,5880,0
|
|
20231101,172800,1648275180,5880,5880,5880,5880,0
|
|
20231101,172700,1648275180,5880,5880,5880,5880,0
|
|
20231101,172600,1648275180,5880,5880,5880,5880,0
|
|
20231101,172500,1648275180,5880,5880,5880,5880,0
|
|
20231101,172400,1648275180,5880,5880,5880,5880,10222
|
|
20231101,172300,1648275180,5880,5880,5880,5880,0
|
|
20231101,172200,1648275180,5880,5880,5880,5880,0
|
|
20231101,172100,1648275180,5880,5880,5880,5880,0
|
|
20231101,172000,1648275180,5880,5880,5880,5880,0
|
|
20231101,171900,1648275180,5880,5880,5880,5880,0
|
|
20231101,171800,1648275180,5880,5880,5880,5880,0
|
|
20231101,171700,1648275180,5880,5880,5880,5880,0
|
|
20231101,171600,1648275180,5880,5880,5880,5880,0
|
|
20231101,171500,1648275180,5880,5880,5880,5880,0
|
|
20231101,171400,1648275180,5880,5880,5880,5880,0
|
|
20231101,171300,1648275180,5880,5880,5880,5880,0
|
|
20231101,171200,1648275180,5880,5880,5880,5880,0
|
|
20231101,171100,1648275180,5880,5880,5880,5880,0
|
|
20231101,171000,1648275180,5880,5880,5880,5880,0
|
|
20231101,170900,1648275180,5880,5880,5880,5880,0
|
|
20231101,170800,1648275180,5880,5880,5880,5880,0
|
|
20231101,170700,1648275180,5880,5880,5880,5880,0
|
|
20231101,170600,1648275180,5880,5880,5880,5880,0
|
|
20231101,170500,1648275180,5880,5880,5880,5880,0
|
|
20231101,170400,1648275180,5880,5880,5880,5880,0
|
|
20231101,170300,1648275180,5880,5880,5880,5880,0
|
|
20231101,170200,1648275180,5880,5880,5880,5880,0
|
|
20231101,170100,1648275180,5880,5880,5880,5880,0
|
|
20231101,170000,1648275180,5880,5880,5880,5880,0
|
|
20231101,165900,1648275180,5880,5880,5880,5880,0
|
|
20231101,165800,1648275180,5880,5880,5880,5880,0
|
|
20231101,165700,1648275180,5880,5880,5880,5880,0
|
|
20231101,165600,1648275180,5880,5880,5880,5880,0
|
|
20231101,165500,1648275180,5880,5880,5880,5880,0
|
|
20231101,165400,1648275180,5880,5880,5880,5880,10222
|
|
20231101,165300,1648275180,5880,5880,5880,5880,0
|
|
20231101,165200,1648275180,5880,5880,5880,5880,0
|
|
20231101,165100,1648275180,5880,5880,5880,5880,0
|
|
20231101,165000,1648275180,5880,5880,5880,5880,0
|
|
20231101,164900,1648275180,5880,5880,5880,5880,0
|
|
20231101,164800,1648275180,5880,5880,5880,5880,0
|
|
20231101,164700,1648275180,5880,5880,5880,5880,0
|
|
20231101,164600,1648275180,5880,5880,5880,5880,0
|
|
20231101,164500,1648275180,5880,5880,5880,5880,0
|
|
20231101,164400,1648275180,5880,5880,5880,5880,0
|
|
20231101,164300,1648275180,5880,5880,5880,5880,0
|
|
20231101,164200,1648275180,5880,5880,5880,5880,0
|
|
20231101,164100,1648275180,5880,5880,5880,5880,0
|
|
20231101,164000,1648275180,5880,5880,5880,5880,0
|
|
20231101,163900,1648275180,5880,5880,5880,5880,0
|
|
20231101,163800,1648275180,5880,5880,5880,5880,0
|
|
20231101,163700,1648275180,5880,5880,5880,5880,0
|
|
20231101,163600,1648275180,5880,5880,5880,5880,0
|
|
20231101,163500,1648275180,5880,5880,5880,5880,0
|
|
20231101,163400,1648275180,5880,5880,5880,5880,0
|
|
20231101,163300,1648275180,5880,5880,5880,5880,0
|
|
20231101,163200,1648275180,5880,5880,5880,5880,0
|
|
20231101,163100,1648275180,5880,5880,5880,5880,0
|
|
20231101,163000,1648275180,5880,5880,5880,5880,0
|
|
20231101,162900,1648275180,5880,5880,5880,5880,0
|
|
20231101,162800,1648275180,5880,5880,5880,5880,0
|
|
20231101,162700,1648275180,5880,5880,5880,5880,0
|
|
20231101,162600,1648275180,5880,5880,5880,5880,0
|
|
20231101,162500,1648275180,5880,5880,5880,5880,0
|
|
20231101,162400,1648275180,5880,5880,5880,5880,10222
|
|
20231101,162300,1648275180,5880,5880,5880,5880,0
|
|
20231101,162200,1648275180,5880,5880,5880,5880,0
|
|
20231101,162100,1648275180,5880,5880,5880,5880,0
|
|
20231101,162000,1648275180,5880,5880,5880,5880,0
|
|
20231101,161900,1648275180,5880,5880,5880,5880,0
|
|
20231101,161800,1648275180,5880,5880,5880,5880,0
|
|
20231101,161700,1648275180,5880,5880,5880,5880,0
|
|
20231101,161600,1648275180,5880,5880,5880,5880,0
|
|
20231101,161500,1648275180,5880,5880,5880,5880,0
|
|
20231101,161400,1648275180,5880,5880,5880,5880,0
|
|
20231101,161300,1648275180,5880,5880,5880,5880,0
|
|
20231101,161200,1648275180,5880,5880,5880,5880,0
|
|
20231101,161100,1648275180,5880,5880,5880,5880,0
|
|
20231101,161000,1648275180,5880,5880,5880,5880,0
|
|
20231101,160900,1648275180,5880,5880,5880,5880,0
|
|
20231101,160800,1648275180,5880,5880,5880,5880,0
|
|
20231101,160700,1648275180,5880,5880,5880,5880,0
|
|
20231101,160600,1648275180,5880,5880,5880,5880,0
|
|
20231101,160500,1648275180,5880,5880,5880,5880,0
|
|
20231101,160400,1648275180,5880,5880,5880,5880,0
|
|
20231101,160300,1648275180,5880,5880,5880,5880,0
|
|
20231101,160200,1648275180,5880,5880,5880,5880,0
|
|
20231101,160100,1648275180,5880,5880,5880,5880,0
|
|
20231101,160000,1648275180,5880,5880,5880,5880,0
|
|
20231101,155900,1648275180,5880,5880,5880,5880,0
|
|
20231101,155800,1648275180,5880,5880,5880,5880,0
|
|
20231101,155700,1648275180,5880,5880,5880,5880,0
|
|
20231101,155600,1648275180,5880,5880,5880,5880,0
|
|
20231101,155500,1648275180,5880,5880,5880,5880,0
|
|
20231101,155400,1648275180,5880,5880,5880,5880,10222
|
|
20231101,155300,1648275180,5880,5880,5880,5880,0
|
|
20231101,155200,1648275180,5880,5880,5880,5880,0
|
|
20231101,155100,1648275180,5880,5880,5880,5880,0
|
|
20231101,155000,1648275180,5880,5880,5880,5880,0
|
|
20231101,154900,1648275180,5880,5880,5880,5880,0
|
|
20231101,154800,1648275180,5880,5880,5880,5880,0
|
|
20231101,154700,1648275180,5880,5880,5880,5880,0
|
|
20231101,154600,1648275180,5880,5880,5880,5880,0
|
|
20231101,154500,1648275180,5880,5880,5880,5880,0
|
|
20231101,154400,1648275180,5880,5880,5880,5880,0
|
|
20231101,154300,1648275180,5880,5880,5880,5880,0
|
|
20231101,154200,1648275180,5880,5880,5880,5880,0
|
|
20231101,154100,1648275180,5880,5880,5880,5880,0
|
|
20231101,154000,1648275180,5880,5880,5880,5880,0
|
|
20231101,153900,1648275180,5880,5880,5880,5880,0
|
|
20231101,153800,1648275180,5880,5880,5880,5880,0
|
|
20231101,153700,1648275180,5880,5880,5880,5880,0
|
|
20231101,153600,1648275180,5880,5880,5880,5880,0
|
|
20231101,153500,1648275180,5880,5880,5880,5880,0
|
|
20231101,153400,1648275180,5880,5880,5880,5880,0
|
|
20231101,153300,1648275180,5880,5880,5880,5880,0
|
|
20231101,153200,1648275180,5880,5880,5880,5880,0
|
|
20231101,153100,1648275180,5880,5880,5880,5880,0
|
|
20231101,153000,1648275180,5880,5880,5880,5880,10222
|
|
20231101,152900,1588169820,5900,5900,5900,5900,0
|
|
20231101,152800,1588169820,5900,5900,5900,5900,0
|
|
20231101,152700,1588169820,5900,5900,5900,5900,0
|
|
20231101,152600,1588169820,5900,5900,5900,5900,0
|
|
20231101,152500,1588169820,5900,5900,5900,5900,0
|
|
20231101,152400,1588169820,5900,5900,5900,5900,0
|
|
20231101,152300,1588169820,5900,5900,5900,5900,0
|
|
20231101,152200,1588169820,5900,5900,5900,5900,0
|
|
20231101,152100,1588169820,5900,5900,5900,5900,0
|
|
20231101,152000,1588169820,5900,5900,5900,5900,0
|
|
20231101,151900,1588169820,5900,5900,5900,5890,576
|
|
20231101,151800,1584771980,5900,5900,5910,5900,987
|
|
20231101,151700,1578947130,5910,5900,5910,5880,883
|
|
20231101,151600,1573748980,5910,5910,5910,5910,0
|
|
20231101,151500,1573748980,5910,5910,5910,5910,51
|
|
20231101,151400,1573447570,5910,5910,5910,5910,26
|
|
20231101,151300,1573293910,5880,5890,5910,5880,1754
|
|
20231101,151200,1562974950,5890,5910,5910,5880,1729
|
|
20231101,151100,1552792230,5910,5900,5910,5900,133
|
|
20231101,151000,1552007030,5910,5900,5910,5900,28
|
|
20231101,150900,1551841820,5910,5910,5910,5910,758
|
|
20231101,150800,1547362040,5910,5920,5920,5910,181
|
|
20231101,150700,1546290810,5920,5920,5920,5920,50
|
|
20231101,150600,1545994810,5920,5920,5920,5920,45
|
|
20231101,150500,1545728410,5930,5920,5930,5920,201
|
|
20231101,150400,1544538160,5920,5910,5920,5910,246
|
|
20231101,150300,1543084260,5910,5910,5910,5910,1
|
|
20231101,150200,1543078350,5930,5900,5930,5900,51
|
|
20231101,150100,1542777420,5890,5920,5930,5890,501
|
|
20231101,150000,1539816960,5920,5900,5920,5890,221
|
|
20231101,145900,1538512400,5920,5900,5920,5900,1855
|
|
20231101,145800,1527565660,5900,5900,5900,5890,74
|
|
20231101,145700,1527129070,5890,5900,5900,5890,137
|
|
20231101,145600,1526321570,5900,5880,5900,5880,415
|
|
20231101,145500,1523879910,5880,5890,5900,5880,749
|
|
20231101,145400,1519475690,5890,5890,5890,5890,2
|
|
20231101,145300,1519463910,5900,5900,5900,5900,0
|
|
20231101,145200,1519463910,5900,5900,5900,5900,200
|
|
20231101,145100,1518283910,5900,5880,5900,5880,501
|
|
20231101,145000,1515338010,5900,5900,5900,5900,0
|
|
20231101,144900,1515338010,5900,5890,5900,5890,31
|
|
20231101,144800,1515155410,5900,5880,5900,5880,233
|
|
20231101,144700,1513785250,5890,5890,5890,5890,1249
|
|
20231101,144600,1506428640,5890,5890,5890,5890,1
|
|
20231101,144500,1506422750,5880,5880,5880,5870,624
|
|
20231101,144400,1502757700,5890,5890,5890,5890,0
|
|
20231101,144300,1502757700,5890,5890,5890,5890,0
|
|
20231101,144200,1502757700,5890,5890,5890,5890,0
|
|
20231101,144100,1502757700,5890,5890,5890,5890,30
|
|
20231101,144000,1502581000,5890,5890,5890,5890,0
|
|
20231101,143900,1502581000,5890,5870,5890,5870,1234
|
|
20231101,143800,1495322010,5850,5890,5890,5850,2693
|
|
20231101,143700,1479519050,5880,5880,5880,5880,170
|
|
20231101,143600,1478519450,5880,5880,5880,5880,1070
|
|
20231101,143500,1472227850,5880,5880,5880,5880,0
|
|
20231101,143400,1472227850,5880,5880,5880,5880,112
|
|
20231101,143300,1471569290,5890,5890,5890,5890,0
|
|
20231101,143200,1471569290,5890,5880,5890,5880,331
|
|
20231101,143100,1469622970,5890,5890,5890,5890,15
|
|
20231101,143000,1469534620,5890,5900,5900,5890,102
|
|
20231101,142900,1468933820,5900,5880,5900,5880,115
|
|
20231101,142800,1468256470,5890,5880,5890,5880,417
|
|
20231101,142700,1465801710,5860,5880,5880,5860,853
|
|
20231101,142600,1460798150,5880,5880,5880,5880,50
|
|
20231101,142500,1460504150,5850,5890,5890,5850,1007
|
|
20231101,142400,1454612250,5880,5880,5880,5880,100
|
|
20231101,142300,1454024250,5900,5880,5900,5870,226
|
|
20231101,142200,1452694900,5860,5860,5860,5860,222
|
|
20231101,142100,1451393980,5890,5860,5890,5860,31
|
|
20231101,142000,1451212290,5880,5880,5880,5880,85
|
|
20231101,141900,1450712490,5880,5880,5880,5880,375
|
|
20231101,141800,1448507490,5880,5870,5890,5870,855
|
|
20231101,141700,1443488310,5860,5860,5860,5860,4
|
|
20231101,141600,1443464870,5870,5870,5870,5870,0
|
|
20231101,141500,1443464870,5870,5860,5870,5850,2630
|
|
20231101,141400,1428071650,5880,5860,5880,5860,856
|
|
20231101,141300,1423051930,5880,5880,5880,5860,105
|
|
20231101,141200,1422436530,5860,5870,5870,5860,783
|
|
20231101,141100,1417840400,5890,5870,5890,5870,4
|
|
20231101,141000,1417816880,5870,5870,5890,5870,85
|
|
20231101,140900,1417317910,5890,5890,5890,5890,4
|
|
20231101,140800,1417294350,5890,5870,5890,5870,118
|
|
20231101,140700,1416601640,5880,5900,5900,5880,828
|
|
20231101,140600,1411732980,5890,5890,5890,5890,809
|
|
20231101,140500,1406967970,5900,5900,5900,5900,0
|
|
20231101,140400,1406967970,5900,5900,5900,5900,0
|
|
20231101,140300,1406967970,5900,5900,5900,5900,5
|
|
20231101,140200,1406938470,5900,5900,5900,5900,2
|
|
20231101,140100,1406926670,5890,5880,5890,5880,44
|
|
20231101,140000,1406667640,5880,5900,5900,5880,334
|
|
20231101,135900,1404700960,5910,5910,5910,5910,0
|
|
20231101,135800,1404700960,5910,5910,5910,5910,5
|
|
20231101,135700,1404671410,5910,5910,5910,5910,2
|
|
20231101,135600,1404659590,5900,5900,5900,5900,227
|
|
20231101,135500,1403320290,5900,5910,5910,5900,553
|
|
20231101,135400,1400056060,5900,5900,5900,5890,766
|
|
20231101,135300,1395537350,5900,5910,5910,5900,73
|
|
20231101,135200,1395106640,5910,5910,5910,5910,2
|
|
20231101,135100,1395094820,5910,5890,5910,5890,2
|
|
20231101,135000,1395083020,5910,5900,5910,5890,49
|
|
20231101,134900,1394794030,5900,5890,5900,5890,305
|
|
20231101,134800,1392995160,5890,5880,5890,5880,704
|
|
20231101,134700,1388848620,5880,5890,5890,5880,60
|
|
20231101,134600,1388495760,5890,5890,5890,5890,0
|
|
20231101,134500,1388495760,5890,5890,5890,5890,3
|
|
20231101,134400,1388478090,5890,5880,5890,5880,521
|
|
20231101,134300,1385414230,5890,5890,5890,5890,26
|
|
20231101,134200,1385261090,5890,5890,5890,5880,21
|
|
20231101,134100,1385137560,5880,5880,5880,5880,124
|
|
20231101,134000,1384408440,5870,5870,5870,5870,0
|
|
20231101,133900,1384408440,5870,5880,5880,5870,49
|
|
20231101,133800,1384120790,5870,5870,5870,5870,53
|
|
20231101,133700,1383809680,5880,5880,5880,5880,0
|
|
20231101,133600,1383809680,5880,5870,5880,5870,179
|
|
20231101,133500,1382758900,5870,5870,5870,5870,9
|
|
20231101,133400,1382706070,5870,5870,5870,5870,29
|
|
20231101,133300,1382535840,5870,5870,5870,5870,3
|
|
20231101,133200,1382518230,5860,5860,5860,5860,13
|
|
20231101,133100,1382442050,5870,5860,5870,5860,21
|
|
20231101,133000,1382318970,5870,5860,5870,5860,93
|
|
20231101,132900,1381773980,5850,5850,5850,5850,330
|
|
20231101,132800,1379843480,5860,5860,5860,5860,1
|
|
20231101,132700,1379837620,5850,5850,5850,5850,5
|
|
20231101,132600,1379808370,5850,5860,5860,5850,156
|
|
20231101,132500,1378895170,5870,5870,5870,5870,2
|
|
20231101,132400,1378883430,5840,5860,5870,5840,1945
|
|
20231101,132300,1367509210,5860,5860,5860,5860,6
|
|
20231101,132200,1367474050,5850,5870,5870,5850,101
|
|
20231101,132100,1366882850,5850,5850,5850,5850,10
|
|
20231101,132000,1366824350,5870,5870,5870,5850,3318
|
|
20231101,131900,1347401250,5870,5880,5880,5850,3220
|
|
20231101,131800,1328519800,5900,5880,5900,5880,106
|
|
20231101,131700,1327895460,5880,5870,5880,5870,210
|
|
20231101,131600,1326661660,5870,5880,5880,5870,54
|
|
20231101,131500,1326344250,5890,5890,5890,5890,1
|
|
20231101,131400,1326338360,5870,5880,5880,5870,284
|
|
20231101,131300,1324668640,5880,5880,5880,5880,4
|
|
20231101,131200,1324645120,5880,5880,5880,5880,131
|
|
20231101,131100,1323874840,5880,5890,5890,5880,842
|
|
20231101,131000,1318923580,5880,5880,5880,5880,19
|
|
20231101,130900,1318811860,5880,5880,5900,5880,2005
|
|
20231101,130800,1307022200,5900,5890,5900,5890,59
|
|
20231101,130700,1306674660,5900,5890,5900,5890,21
|
|
20231101,130600,1306550960,5890,5900,5900,5890,1717
|
|
20231101,130500,1296431390,5900,5900,5900,5900,263
|
|
20231101,130400,1294879690,5910,5930,5930,5910,21
|
|
20231101,130300,1294755560,5910,5930,5930,5910,4
|
|
20231101,130200,1294731900,5920,5920,5920,5920,2824
|
|
20231101,130100,1278013820,5920,5930,5930,5920,22
|
|
20231101,130000,1277883570,5940,5940,5940,5940,1
|
|
20231101,125900,1277877630,5920,5930,5940,5920,358
|
|
20231101,125800,1275758230,5930,5930,5930,5930,21
|
|
20231101,125700,1275633700,5930,5930,5930,5930,380
|
|
20231101,125600,1273380300,5940,5940,5940,5940,0
|
|
20231101,125500,1273380300,5940,5940,5940,5930,32
|
|
20231101,125400,1273190520,5930,5930,5940,5930,62
|
|
20231101,125300,1272822830,5940,5930,5940,5930,81
|
|
20231101,125200,1272342060,5940,5930,5940,5930,63
|
|
20231101,125100,1271968410,5930,5930,5940,5930,37
|
|
20231101,125000,1271748970,5940,5930,5940,5930,36
|
|
20231101,124900,1271535470,5940,5940,5940,5940,0
|
|
20231101,124800,1271535470,5940,5930,5940,5930,354
|
|
20231101,124700,1269432740,5940,5930,5940,5930,24
|
|
20231101,124600,1269290210,5930,5940,5940,5930,586
|
|
20231101,124500,1265809410,5940,5930,5940,5930,34
|
|
20231101,124400,1265607680,5920,5920,5920,5920,13
|
|
20231101,124300,1265530720,5910,5910,5910,5900,1990
|
|
20231101,124200,1253781860,5920,5920,5920,5920,0
|
|
20231101,124100,1253781860,5920,5920,5920,5920,0
|
|
20231101,124000,1253781860,5920,5930,5930,5910,294
|
|
20231101,123900,1252041550,5930,5930,5930,5930,78
|
|
20231101,123800,1251579010,5940,5940,5940,5940,0
|
|
20231101,123700,1251579010,5940,5940,5940,5940,0
|
|
20231101,123600,1251579010,5940,5930,5940,5930,126
|
|
20231101,123500,1250831120,5930,5930,5930,5930,70
|
|
20231101,123400,1250416020,5930,5920,5930,5920,12
|
|
20231101,123300,1250344950,5930,5920,5930,5900,14
|
|
20231101,123200,1250262200,5930,5920,5930,5920,166
|
|
20231101,123100,1249279460,5890,5890,5890,5890,1
|
|
20231101,123000,1249273570,5920,5890,5920,5880,369
|
|
20231101,122900,1247099980,5920,5920,5920,5920,0
|
|
20231101,122800,1247099980,5920,5910,5920,5890,1871
|
|
20231101,122700,1236079340,5910,5900,5910,5900,19
|
|
20231101,122600,1235967160,5910,5910,5910,5900,1640
|
|
20231101,122500,1226288950,5910,5920,5920,5910,215
|
|
20231101,122400,1225018170,5920,5920,5920,5920,25
|
|
20231101,122300,1224870170,5920,5910,5920,5910,6
|
|
20231101,122200,1224834690,5910,5910,5910,5910,16
|
|
20231101,122100,1224740130,5920,5920,5920,5900,25
|
|
20231101,122000,1224592380,5920,5920,5920,5920,0
|
|
20231101,121900,1224592380,5920,5900,5920,5900,23
|
|
20231101,121800,1224456480,5910,5910,5910,5910,249
|
|
20231101,121700,1222984890,5910,5900,5910,5900,8
|
|
20231101,121600,1222937680,5910,5920,5920,5900,2738
|
|
20231101,121500,1206754800,5920,5920,5920,5920,12
|
|
20231101,121400,1206683760,5930,5920,5930,5920,10
|
|
20231101,121300,1206624550,5930,5920,5930,5920,6
|
|
20231101,121200,1206589010,5930,5930,5930,5930,6
|
|
20231101,121100,1206553430,5940,5940,5940,5940,0
|
|
20231101,121000,1206553430,5940,5920,5940,5920,5
|
|
20231101,120900,1206523810,5940,5930,5940,5930,2
|
|
20231101,120800,1206511940,5930,5930,5930,5930,54
|
|
20231101,120700,1206191720,5930,5930,5930,5930,0
|
|
20231101,120600,1206191720,5930,5930,5930,5910,4
|
|
20231101,120500,1206168040,5920,5920,5920,5920,51
|
|
20231101,120400,1205866120,5890,5890,5930,5890,122
|
|
20231101,120300,1205145410,5910,5910,5910,5910,50
|
|
20231101,120200,1204849910,5910,5910,5910,5910,15
|
|
20231101,120100,1204761260,5910,5910,5910,5910,0
|
|
20231101,120000,1204761260,5910,5890,5910,5890,5
|
|
20231101,115900,1204731790,5910,5910,5910,5910,1
|
|
20231101,115800,1204725880,5900,5900,5900,5900,1023
|
|
20231101,115700,1198690180,5920,5920,5920,5900,1278
|
|
20231101,115600,1191133080,5940,5940,5940,5940,1
|
|
20231101,115500,1191127140,5930,5930,5930,5930,77
|
|
20231101,115400,1190670530,5930,5940,5940,5930,17
|
|
20231101,115300,1190569710,5930,5930,5940,5930,241
|
|
20231101,115200,1189140570,5930,5940,5940,5930,75
|
|
20231101,115100,1188695810,5950,5950,5950,5950,0
|
|
20231101,115000,1188695810,5950,5940,5950,5940,8
|
|
20231101,114900,1188648280,5950,5930,5950,5930,114
|
|
20231101,114800,1187972200,5950,5950,5950,5940,83
|
|
20231101,114700,1187479150,5940,5930,5940,5930,638
|
|
20231101,114600,1183690880,5930,5920,5930,5920,5
|
|
20231101,114500,1183661270,5930,5930,5930,5930,1
|
|
20231101,114400,1183655340,5920,5920,5920,5920,22
|
|
20231101,114300,1183525100,5930,5910,5930,5910,190
|
|
20231101,114200,1182402020,5910,5910,5910,5910,28
|
|
20231101,114100,1182236540,5930,5920,5930,5910,56
|
|
20231101,114000,1181905390,5920,5920,5920,5920,37
|
|
20231101,113900,1181686350,5920,5920,5920,5910,305
|
|
20231101,113800,1179881750,5920,5920,5920,5910,157
|
|
20231101,113700,1178953570,5920,5920,5920,5920,0
|
|
20231101,113600,1178953570,5920,5920,5920,5910,27
|
|
20231101,113500,1178793760,5920,5910,5920,5910,120
|
|
20231101,113400,1178084550,5910,5910,5920,5910,56
|
|
20231101,113300,1177753580,5920,5900,5920,5900,12
|
|
20231101,113200,1177682760,5900,5910,5920,5900,28
|
|
20231101,113100,1177517380,5910,5910,5910,5900,54
|
|
20231101,113000,1177198650,5910,5890,5910,5890,699
|
|
20231101,112900,1173074570,5890,5890,5890,5890,14
|
|
20231101,112800,1172992110,5900,5900,5900,5900,2
|
|
20231101,112700,1172980310,5900,5890,5900,5890,137
|
|
20231101,112600,1172173350,5880,5880,5880,5870,770
|
|
20231101,112500,1167653010,5900,5880,5900,5880,155
|
|
20231101,112400,1166738590,5880,5890,5900,5880,2350
|
|
20231101,112300,1152914310,5900,5890,5900,5890,427
|
|
20231101,112200,1150399190,5890,5900,5900,5890,1961
|
|
20231101,112100,1138830870,5900,5910,5920,5900,638
|
|
20231101,112000,1135061650,5910,5920,5920,5910,2519
|
|
20231101,111900,1120155680,5930,5930,5930,5920,62
|
|
20231101,111800,1119788030,5920,5920,5920,5920,0
|
|
20231101,111700,1119788030,5920,5930,5930,5920,18
|
|
20231101,111600,1119681370,5930,5930,5930,5930,5
|
|
20231101,111500,1119651720,5920,5930,5930,5920,662
|
|
20231101,111400,1115727440,5940,5940,5940,5940,50
|
|
20231101,111300,1115430440,5940,5940,5940,5930,1106
|
|
20231101,111200,1108871750,5940,5920,5940,5920,178
|
|
20231101,111100,1107817160,5930,5930,5930,5930,0
|
|
20231101,111000,1107817160,5930,5930,5930,5920,53
|
|
20231101,110900,1107502880,5930,5930,5930,5920,588
|
|
20231101,110800,1104016910,5930,5930,5930,5930,352
|
|
20231101,110700,1101929550,5930,5940,5940,5930,2784
|
|
20231101,110600,1085409440,5940,5950,5950,5940,5
|
|
20231101,110500,1085379730,5940,5940,5950,5940,216
|
|
20231101,110400,1084096680,5940,5940,5940,5940,0
|
|
20231101,110300,1084096680,5940,5940,5940,5940,39
|
|
20231101,110200,1083865020,5950,5940,5950,5940,303
|
|
20231101,110100,1082063370,5940,5940,5940,5940,34
|
|
20231101,110000,1081861410,5940,5940,5940,5940,0
|
|
20231101,105900,1081861410,5940,5950,5950,5930,565
|
|
20231101,105800,1078505440,5930,5940,5940,5930,360
|
|
20231101,105700,1076367550,5950,5950,5950,5950,3
|
|
20231101,105600,1076349700,5930,5920,5930,5920,287
|
|
20231101,105500,1074649070,5920,5930,5930,5920,27
|
|
20231101,105400,1074489160,5930,5930,5930,5930,1232
|
|
20231101,105300,1067183400,5930,5940,5950,5930,1002
|
|
20231101,105200,1061228120,5950,5950,5950,5940,334
|
|
20231101,105100,1059244040,5950,5950,5970,5950,441
|
|
20231101,105000,1056620050,5950,5970,5970,5950,304
|
|
20231101,104900,1054811190,5950,5970,5970,5950,2598
|
|
20231101,104800,1039335930,5970,5970,5980,5970,504
|
|
20231101,104700,1036327030,5980,5980,5980,5980,81
|
|
20231101,104600,1035842650,5990,6000,6000,5970,6818
|
|
20231101,104500,995060550,6010,6010,6010,6000,721
|
|
20231101,104400,990729540,6010,6010,6010,5990,248
|
|
20231101,104300,989242010,6000,6020,6020,6000,1732
|
|
20231101,104200,978832990,6020,6020,6020,6010,1090
|
|
20231101,104100,972271990,6020,6010,6020,6000,356
|
|
20231101,104000,970132780,6010,6000,6010,6000,220
|
|
20231101,103900,968810750,6000,5990,6000,5990,176
|
|
20231101,103800,967755060,6020,6010,6040,6000,2905
|
|
20231101,103700,950284850,6030,5990,6030,5980,8944
|
|
20231101,103600,896564300,5990,5970,5990,5970,1651
|
|
20231101,103500,886697730,5980,5980,5980,5970,1013
|
|
20231101,103400,880641990,5980,5980,5980,5970,363
|
|
20231101,103300,878471280,5980,5960,5980,5960,145
|
|
20231101,103200,877605790,5970,5980,5980,5970,1242
|
|
20231101,103100,870191020,5970,5960,5980,5960,1041
|
|
20231101,103000,863976320,5970,5960,5970,5950,708
|
|
20231101,102900,859756640,5960,5970,5980,5960,153
|
|
20231101,102800,858843120,5980,5980,5980,5970,173
|
|
20231101,102700,857808640,5970,5980,5980,5960,1090
|
|
20231101,102600,851291000,5980,5960,5980,5960,682
|
|
20231101,102500,847212720,5950,5960,5980,5940,1352
|
|
20231101,102400,839147300,5960,5960,5970,5940,680
|
|
20231101,102300,835092400,5940,5940,5950,5940,506
|
|
20231101,102200,832082710,5940,5940,5940,5940,207
|
|
20231101,102100,830853130,5930,5930,5960,5930,1249
|
|
20231101,102000,823423620,5940,5900,5940,5900,1115
|
|
20231101,101900,816818780,5900,5910,5920,5900,2151
|
|
20231101,101800,804110810,5920,5920,5920,5920,1846
|
|
20231101,101700,793182490,5930,5930,5930,5920,222
|
|
20231101,101600,791868070,5930,5930,5930,5930,425
|
|
20231101,101500,789347820,5930,5930,5930,5930,4
|
|
20231101,101400,789324100,5930,5930,5930,5930,210
|
|
20231101,101300,788078800,5930,5930,5930,5930,2
|
|
20231101,101200,788066940,5930,5930,5930,5930,223
|
|
20231101,101100,786744550,5930,5930,5930,5930,1114
|
|
20231101,101000,780138530,5940,5940,5940,5940,100
|
|
20231101,100900,779544530,5940,5940,5940,5940,0
|
|
20231101,100800,779544530,5940,5940,5940,5920,6
|
|
20231101,100700,779508950,5940,5940,5940,5930,1876
|
|
20231101,100600,768375780,5940,5900,5940,5900,2319
|
|
20231101,100500,754645540,5910,5910,5910,5910,102
|
|
20231101,100400,754042720,5910,5900,5910,5900,305
|
|
20231101,100300,752243210,5910,5910,5910,5910,120
|
|
20231101,100200,751534010,5920,5890,5920,5890,321
|
|
20231101,100100,749643190,5900,5920,5920,5900,219
|
|
20231101,100000,748350950,5920,5920,5920,5920,660
|
|
20231101,095900,744443750,5920,5920,5920,5910,580
|
|
20231101,095800,741010820,5920,5900,5920,5900,2578
|
|
20231101,095700,725793880,5890,5850,5890,5850,2293
|
|
20231101,095600,712303330,5850,5840,5850,5840,239
|
|
20231101,095500,710905240,5850,5850,5850,5850,6
|
|
20231101,095400,710870140,5840,5850,5850,5840,689
|
|
20231101,095300,706844530,5850,5810,5850,5810,1402
|
|
20231101,095200,698659900,5840,5840,5840,5840,1
|
|
20231101,095100,698654060,5840,5850,5850,5810,1001
|
|
20231101,095000,692836220,5860,5830,5860,5830,1036
|
|
20231101,094900,686774950,5830,5820,5830,5820,59
|
|
20231101,094800,686431560,5820,5820,5820,5820,61
|
|
20231101,094700,686076540,5820,5820,5820,5820,0
|
|
20231101,094600,686076540,5820,5770,5820,5760,1106
|
|
20231101,094500,679691780,5800,5800,5800,5800,342
|
|
20231101,094400,677708180,5800,5810,5810,5750,3904
|
|
20231101,094300,655178330,5790,5820,5820,5790,418
|
|
20231101,094200,652753850,5830,5800,5840,5800,265
|
|
20231101,094100,651216440,5800,5820,5850,5800,1664
|
|
20231101,094000,641539800,5850,5830,5850,5820,359
|
|
20231101,093900,639443390,5830,5830,5830,5830,731
|
|
20231101,093800,635181660,5840,5840,5840,5840,354
|
|
20231101,093700,633114300,5840,5840,5840,5830,78
|
|
20231101,093600,632659200,5840,5830,5840,5830,487
|
|
20231101,093500,629819970,5830,5830,5830,5830,855
|
|
20231101,093400,624835320,5830,5830,5830,5820,6
|
|
20231101,093300,624800380,5820,5830,5830,5820,201
|
|
20231101,093200,623629750,5830,5810,5830,5810,582
|
|
20231101,093100,620239630,5830,5850,5850,5820,3255
|
|
20231101,093000,601284240,5850,5860,5860,5820,1845
|
|
20231101,092900,590491010,5850,5850,5850,5850,389
|
|
20231101,092800,588215360,5850,5810,5850,5810,614
|
|
20231101,092700,584647540,5850,5830,5850,5810,1501
|
|
20231101,092600,575885550,5830,5780,5830,5780,1282
|
|
20231101,092500,568461160,5780,5770,5780,5770,1292
|
|
20231101,092400,561001110,5750,5780,5780,5750,593
|
|
20231101,092300,557582370,5740,5800,5800,5740,5662
|
|
20231101,092200,525026410,5800,5810,5810,5680,35456
|
|
20231101,092100,320543180,5810,5850,5860,5810,9018
|
|
20231101,092000,268001220,5850,5860,5870,5850,2383
|
|
20231101,091900,254056170,5870,5860,5870,5850,9455
|
|
20231101,091800,198705710,5880,5890,5890,5860,3015
|
|
20231101,091700,180993230,5900,5900,5910,5880,3968
|
|
20231101,091600,157622740,5920,5940,5940,5900,1770
|
|
20231101,091500,147142940,5940,5940,5940,5930,1155
|
|
20231101,091400,140283940,5960,5950,5960,5950,611
|
|
20231101,091300,136646810,5950,5930,5960,5930,527
|
|
20231101,091200,133512960,5930,5940,5960,5930,1506
|
|
20231101,091100,124546250,5960,5970,5970,5940,332
|
|
20231101,091000,122571880,5940,5960,5980,5940,4382
|
|
20231101,090900,96435610,5950,5940,5950,5940,877
|
|
20231101,090800,91218460,5950,5920,5950,5920,3383
|
|
20231101,090700,71151850,5930,5900,5930,5900,968
|
|
20231101,090600,65419770,5910,5900,5910,5890,1805
|
|
20231101,090500,54785640,5910,5890,5910,5890,552
|
|
20231101,090400,51532360,5890,5920,5930,5890,979
|
|
20231101,090300,45742880,5920,5930,5930,5920,311
|
|
20231101,090200,43899650,5930,5900,5930,5900,1318
|
|
20231101,090100,36110100,5900,5920,5920,5880,453
|
|
20231101,090000,33440010,5910,5880,5920,5880,5674
|