592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,184900,1493312500,7090,7090,7090,7090,2805
|
|
20231101,184800,1493312500,7090,7090,7090,7090,0
|
|
20231101,184700,1493312500,7090,7090,7090,7090,0
|
|
20231101,184600,1493312500,7090,7090,7090,7090,0
|
|
20231101,184500,1493312500,7090,7090,7090,7090,0
|
|
20231101,184400,1493312500,7090,7090,7090,7090,0
|
|
20231101,184300,1493312500,7090,7090,7090,7090,0
|
|
20231101,184200,1493312500,7090,7090,7090,7090,0
|
|
20231101,184100,1493312500,7090,7090,7090,7090,0
|
|
20231101,184000,1493312500,7090,7090,7090,7090,0
|
|
20231101,183900,1493312500,7090,7090,7090,7090,0
|
|
20231101,183800,1493312500,7090,7090,7090,7090,0
|
|
20231101,183700,1493312500,7090,7090,7090,7090,0
|
|
20231101,183600,1493312500,7090,7090,7090,7090,0
|
|
20231101,183500,1493312500,7090,7090,7090,7090,0
|
|
20231101,183400,1493312500,7090,7090,7090,7090,0
|
|
20231101,183300,1493312500,7090,7090,7090,7090,0
|
|
20231101,183200,1493312500,7090,7090,7090,7090,0
|
|
20231101,183100,1493312500,7090,7090,7090,7090,0
|
|
20231101,183000,1493312500,7090,7090,7090,7090,0
|
|
20231101,182900,1493312500,7090,7090,7090,7090,0
|
|
20231101,182800,1493312500,7090,7090,7090,7090,0
|
|
20231101,182700,1493312500,7090,7090,7090,7090,0
|
|
20231101,182600,1493312500,7090,7090,7090,7090,0
|
|
20231101,182500,1493312500,7090,7090,7090,7090,0
|
|
20231101,182400,1493312500,7090,7090,7090,7090,0
|
|
20231101,182300,1493312500,7090,7090,7090,7090,0
|
|
20231101,182200,1493312500,7090,7090,7090,7090,0
|
|
20231101,182100,1493312500,7090,7090,7090,7090,0
|
|
20231101,182000,1493312500,7090,7090,7090,7090,0
|
|
20231101,181900,1493312500,7090,7090,7090,7090,2805
|
|
20231101,181800,1493312500,7090,7090,7090,7090,0
|
|
20231101,181700,1493312500,7090,7090,7090,7090,0
|
|
20231101,181600,1493312500,7090,7090,7090,7090,0
|
|
20231101,181500,1493312500,7090,7090,7090,7090,0
|
|
20231101,181400,1493312500,7090,7090,7090,7090,0
|
|
20231101,181300,1493312500,7090,7090,7090,7090,0
|
|
20231101,181200,1493312500,7090,7090,7090,7090,0
|
|
20231101,181100,1493312500,7090,7090,7090,7090,0
|
|
20231101,181000,1493312500,7090,7090,7090,7090,0
|
|
20231101,180900,1493312500,7090,7090,7090,7090,0
|
|
20231101,180800,1493312500,7090,7090,7090,7090,0
|
|
20231101,180700,1493312500,7090,7090,7090,7090,0
|
|
20231101,180600,1493312500,7090,7090,7090,7090,0
|
|
20231101,180500,1493312500,7090,7090,7090,7090,0
|
|
20231101,180400,1493312500,7090,7090,7090,7090,0
|
|
20231101,180300,1493312500,7090,7090,7090,7090,0
|
|
20231101,180200,1493312500,7090,7090,7090,7090,0
|
|
20231101,180100,1493312500,7090,7090,7090,7090,0
|
|
20231101,180000,1493312500,7090,7090,7090,7090,0
|
|
20231101,175900,1493312500,7090,7090,7090,7090,0
|
|
20231101,175800,1493312500,7090,7090,7090,7090,0
|
|
20231101,175700,1493312500,7090,7090,7090,7090,0
|
|
20231101,175600,1493312500,7090,7090,7090,7090,0
|
|
20231101,175500,1493312500,7090,7090,7090,7090,0
|
|
20231101,175400,1493312500,7090,7090,7090,7090,0
|
|
20231101,175300,1493312500,7090,7090,7090,7090,0
|
|
20231101,175200,1493312500,7090,7090,7090,7090,0
|
|
20231101,175100,1493312500,7090,7090,7090,7090,0
|
|
20231101,175000,1493312500,7090,7090,7090,7090,0
|
|
20231101,174900,1493312500,7090,7090,7090,7090,2805
|
|
20231101,174800,1493312500,7090,7090,7090,7090,0
|
|
20231101,174700,1493312500,7090,7090,7090,7090,0
|
|
20231101,174600,1493312500,7090,7090,7090,7090,0
|
|
20231101,174500,1493312500,7090,7090,7090,7090,0
|
|
20231101,174400,1493312500,7090,7090,7090,7090,0
|
|
20231101,174300,1493312500,7090,7090,7090,7090,0
|
|
20231101,174200,1493312500,7090,7090,7090,7090,0
|
|
20231101,174100,1493312500,7090,7090,7090,7090,0
|
|
20231101,174000,1493312500,7090,7090,7090,7090,0
|
|
20231101,173900,1493312500,7090,7090,7090,7090,0
|
|
20231101,173800,1493312500,7090,7090,7090,7090,0
|
|
20231101,173700,1493312500,7090,7090,7090,7090,0
|
|
20231101,173600,1493312500,7090,7090,7090,7090,0
|
|
20231101,173500,1493312500,7090,7090,7090,7090,0
|
|
20231101,173400,1493312500,7090,7090,7090,7090,0
|
|
20231101,173300,1493312500,7090,7090,7090,7090,0
|
|
20231101,173200,1493312500,7090,7090,7090,7090,0
|
|
20231101,173100,1493312500,7090,7090,7090,7090,0
|
|
20231101,173000,1493312500,7090,7090,7090,7090,0
|
|
20231101,172900,1493312500,7090,7090,7090,7090,0
|
|
20231101,172800,1493312500,7090,7090,7090,7090,0
|
|
20231101,172700,1493312500,7090,7090,7090,7090,0
|
|
20231101,172600,1493312500,7090,7090,7090,7090,0
|
|
20231101,172500,1493312500,7090,7090,7090,7090,0
|
|
20231101,172400,1493312500,7090,7090,7090,7090,0
|
|
20231101,172300,1493312500,7090,7090,7090,7090,0
|
|
20231101,172200,1493312500,7090,7090,7090,7090,0
|
|
20231101,172100,1493312500,7090,7090,7090,7090,0
|
|
20231101,172000,1493312500,7090,7090,7090,7090,0
|
|
20231101,171900,1493312500,7090,7090,7090,7090,2805
|
|
20231101,171800,1493312500,7090,7090,7090,7090,0
|
|
20231101,171700,1493312500,7090,7090,7090,7090,0
|
|
20231101,171600,1493312500,7090,7090,7090,7090,0
|
|
20231101,171500,1493312500,7090,7090,7090,7090,0
|
|
20231101,171400,1493312500,7090,7090,7090,7090,0
|
|
20231101,171300,1493312500,7090,7090,7090,7090,0
|
|
20231101,171200,1493312500,7090,7090,7090,7090,0
|
|
20231101,171100,1493312500,7090,7090,7090,7090,0
|
|
20231101,171000,1493312500,7090,7090,7090,7090,0
|
|
20231101,170900,1493312500,7090,7090,7090,7090,0
|
|
20231101,170800,1493312500,7090,7090,7090,7090,0
|
|
20231101,170700,1493312500,7090,7090,7090,7090,0
|
|
20231101,170600,1493312500,7090,7090,7090,7090,0
|
|
20231101,170500,1493312500,7090,7090,7090,7090,0
|
|
20231101,170400,1493312500,7090,7090,7090,7090,0
|
|
20231101,170300,1493312500,7090,7090,7090,7090,0
|
|
20231101,170200,1493312500,7090,7090,7090,7090,0
|
|
20231101,170100,1493312500,7090,7090,7090,7090,0
|
|
20231101,170000,1493312500,7090,7090,7090,7090,0
|
|
20231101,165900,1493312500,7090,7090,7090,7090,0
|
|
20231101,165800,1493312500,7090,7090,7090,7090,0
|
|
20231101,165700,1493312500,7090,7090,7090,7090,0
|
|
20231101,165600,1493312500,7090,7090,7090,7090,0
|
|
20231101,165500,1493312500,7090,7090,7090,7090,0
|
|
20231101,165400,1493312500,7090,7090,7090,7090,0
|
|
20231101,165300,1493312500,7090,7090,7090,7090,0
|
|
20231101,165200,1493312500,7090,7090,7090,7090,0
|
|
20231101,165100,1493312500,7090,7090,7090,7090,0
|
|
20231101,165000,1493312500,7090,7090,7090,7090,0
|
|
20231101,164900,1493312500,7090,7090,7090,7090,2805
|
|
20231101,164800,1493312500,7090,7090,7090,7090,0
|
|
20231101,164700,1493312500,7090,7090,7090,7090,0
|
|
20231101,164600,1493312500,7090,7090,7090,7090,0
|
|
20231101,164500,1493312500,7090,7090,7090,7090,0
|
|
20231101,164400,1493312500,7090,7090,7090,7090,0
|
|
20231101,164300,1493312500,7090,7090,7090,7090,0
|
|
20231101,164200,1493312500,7090,7090,7090,7090,0
|
|
20231101,164100,1493312500,7090,7090,7090,7090,0
|
|
20231101,164000,1493312500,7090,7090,7090,7090,0
|
|
20231101,163900,1493312500,7090,7090,7090,7090,0
|
|
20231101,163800,1493312500,7090,7090,7090,7090,0
|
|
20231101,163700,1493312500,7090,7090,7090,7090,0
|
|
20231101,163600,1493312500,7090,7090,7090,7090,0
|
|
20231101,163500,1493312500,7090,7090,7090,7090,0
|
|
20231101,163400,1493312500,7090,7090,7090,7090,0
|
|
20231101,163300,1493312500,7090,7090,7090,7090,0
|
|
20231101,163200,1493312500,7090,7090,7090,7090,0
|
|
20231101,163100,1493312500,7090,7090,7090,7090,0
|
|
20231101,163000,1493312500,7090,7090,7090,7090,0
|
|
20231101,162900,1493312500,7090,7090,7090,7090,0
|
|
20231101,162800,1493312500,7090,7090,7090,7090,0
|
|
20231101,162700,1493312500,7090,7090,7090,7090,0
|
|
20231101,162600,1493312500,7090,7090,7090,7090,0
|
|
20231101,162500,1493312500,7090,7090,7090,7090,0
|
|
20231101,162400,1493312500,7090,7090,7090,7090,0
|
|
20231101,162300,1493312500,7090,7090,7090,7090,0
|
|
20231101,162200,1493312500,7090,7090,7090,7090,0
|
|
20231101,162100,1493312500,7090,7090,7090,7090,0
|
|
20231101,162000,1493312500,7090,7090,7090,7090,0
|
|
20231101,161900,1493312500,7090,7090,7090,7090,2805
|
|
20231101,161800,1493312500,7090,7090,7090,7090,0
|
|
20231101,161700,1493312500,7090,7090,7090,7090,0
|
|
20231101,161600,1493312500,7090,7090,7090,7090,0
|
|
20231101,161500,1493312500,7090,7090,7090,7090,0
|
|
20231101,161400,1493312500,7090,7090,7090,7090,0
|
|
20231101,161300,1493312500,7090,7090,7090,7090,0
|
|
20231101,161200,1493312500,7090,7090,7090,7090,0
|
|
20231101,161100,1493312500,7090,7090,7090,7090,0
|
|
20231101,161000,1493312500,7090,7090,7090,7090,0
|
|
20231101,160900,1493312500,7090,7090,7090,7090,0
|
|
20231101,160800,1493312500,7090,7090,7090,7090,0
|
|
20231101,160700,1493312500,7090,7090,7090,7090,0
|
|
20231101,160600,1493312500,7090,7090,7090,7090,0
|
|
20231101,160500,1493312500,7090,7090,7090,7090,0
|
|
20231101,160400,1493312500,7090,7090,7090,7090,0
|
|
20231101,160300,1493312500,7090,7090,7090,7090,0
|
|
20231101,160200,1493312500,7090,7090,7090,7090,0
|
|
20231101,160100,1493312500,7090,7090,7090,7090,0
|
|
20231101,160000,1493312500,7090,7090,7090,7090,0
|
|
20231101,155900,1493312500,7090,7090,7090,7090,0
|
|
20231101,155800,1493312500,7090,7090,7090,7090,0
|
|
20231101,155700,1493312500,7090,7090,7090,7090,0
|
|
20231101,155600,1493312500,7090,7090,7090,7090,0
|
|
20231101,155500,1493312500,7090,7090,7090,7090,0
|
|
20231101,155400,1493312500,7090,7090,7090,7090,0
|
|
20231101,155300,1493312500,7090,7090,7090,7090,0
|
|
20231101,155200,1493312500,7090,7090,7090,7090,0
|
|
20231101,155100,1493312500,7090,7090,7090,7090,0
|
|
20231101,155000,1493312500,7090,7090,7090,7090,0
|
|
20231101,154900,1493312500,7090,7090,7090,7090,2805
|
|
20231101,154800,1493312500,7090,7090,7090,7090,0
|
|
20231101,154700,1493312500,7090,7090,7090,7090,0
|
|
20231101,154600,1493312500,7090,7090,7090,7090,0
|
|
20231101,154500,1493312500,7090,7090,7090,7090,0
|
|
20231101,154400,1493312500,7090,7090,7090,7090,0
|
|
20231101,154300,1493312500,7090,7090,7090,7090,0
|
|
20231101,154200,1493312500,7090,7090,7090,7090,0
|
|
20231101,154100,1493312500,7090,7090,7090,7090,0
|
|
20231101,154000,1493312500,7090,7090,7090,7090,0
|
|
20231101,153900,1493312500,7090,7090,7090,7090,0
|
|
20231101,153800,1493312500,7090,7090,7090,7090,0
|
|
20231101,153700,1493312500,7090,7090,7090,7090,0
|
|
20231101,153600,1493312500,7090,7090,7090,7090,0
|
|
20231101,153500,1493312500,7090,7090,7090,7090,0
|
|
20231101,153400,1493312500,7090,7090,7090,7090,0
|
|
20231101,153300,1493312500,7090,7090,7090,7090,0
|
|
20231101,153200,1493312500,7090,7090,7090,7090,0
|
|
20231101,153100,1493312500,7090,7090,7090,7090,0
|
|
20231101,153000,1493312500,7090,7090,7090,7090,2805
|
|
20231101,152900,1473425050,7090,7090,7090,7090,0
|
|
20231101,152800,1473425050,7090,7090,7090,7090,0
|
|
20231101,152700,1473425050,7090,7090,7090,7090,0
|
|
20231101,152600,1473425050,7090,7090,7090,7090,0
|
|
20231101,152500,1473425050,7090,7090,7090,7090,0
|
|
20231101,152400,1473425050,7090,7090,7090,7090,0
|
|
20231101,152300,1473425050,7090,7090,7090,7090,0
|
|
20231101,152200,1473425050,7090,7090,7090,7090,0
|
|
20231101,152100,1473425050,7090,7090,7090,7090,0
|
|
20231101,152000,1473425050,7090,7090,7090,7090,0
|
|
20231101,151900,1473425050,7090,7110,7110,7080,188
|
|
20231101,151800,1472091810,7110,7110,7110,7100,681
|
|
20231101,151700,1467256400,7110,7110,7110,7100,373
|
|
20231101,151600,1464607370,7110,7110,7110,7110,105
|
|
20231101,151500,1463860820,7110,7110,7110,7110,78
|
|
20231101,151400,1463306240,7110,7100,7110,7100,364
|
|
20231101,151300,1460720850,7100,7100,7100,7100,1021
|
|
20231101,151200,1453471750,7110,7110,7110,7110,106
|
|
20231101,151100,1452718090,7110,7110,7130,7110,666
|
|
20231101,151000,1447973890,7110,7090,7130,7090,3217
|
|
20231101,150900,1425087890,7100,7100,7100,7100,31
|
|
20231101,150800,1424867790,7100,7100,7100,7100,20
|
|
20231101,150700,1424725790,7100,7090,7100,7090,395
|
|
20231101,150600,1421923090,7100,7100,7100,7100,10
|
|
20231101,150500,1421852090,7090,7090,7090,7090,996
|
|
20231101,150400,1414790450,7090,7090,7090,7090,0
|
|
20231101,150300,1414790450,7090,7090,7090,7090,2
|
|
20231101,150200,1414776270,7090,7090,7090,7090,203
|
|
20231101,150100,1413337000,7090,7090,7090,7090,602
|
|
20231101,150000,1409068820,7090,7060,7090,7060,5043
|
|
20231101,145900,1373373480,7070,7090,7090,7030,7677
|
|
20231101,145800,1319184360,7090,7090,7090,7090,266
|
|
20231101,145700,1317298420,7080,7080,7080,7080,4
|
|
20231101,145600,1317270100,7080,7090,7090,7080,1202
|
|
20231101,145500,1308748920,7090,7090,7090,7090,170
|
|
20231101,145400,1307543620,7090,7090,7090,7090,223
|
|
20231101,145300,1305962550,7100,7080,7100,7080,663
|
|
20231101,145200,1301260830,7080,7080,7080,7080,200
|
|
20231101,145100,1299844830,7080,7090,7090,7080,307
|
|
20231101,145000,1297671200,7090,7090,7090,7090,100
|
|
20231101,144900,1296962200,7090,7090,7090,7090,2
|
|
20231101,144800,1296948020,7090,7090,7090,7090,431
|
|
20231101,144700,1293892230,7080,7090,7090,7080,124
|
|
20231101,144600,1293014090,7090,7080,7090,7080,346
|
|
20231101,144500,1290563130,7080,7080,7080,7080,236
|
|
20231101,144400,1288892250,7090,7090,7090,7090,447
|
|
20231101,144300,1285723020,7100,7100,7100,7100,0
|
|
20231101,144200,1285723020,7100,7100,7100,7100,0
|
|
20231101,144100,1285723020,7100,7090,7100,7090,370
|
|
20231101,144000,1283097060,7090,7090,7090,7090,16
|
|
20231101,143900,1282983620,7090,7080,7090,7080,168
|
|
20231101,143800,1281792510,7090,7090,7090,7090,244
|
|
20231101,143700,1280062550,7090,7090,7090,7090,278
|
|
20231101,143600,1278091530,7090,7070,7090,7070,1840
|
|
20231101,143500,1265057780,7070,7080,7080,7070,2675
|
|
20231101,143400,1246126550,7080,7080,7080,7080,888
|
|
20231101,143300,1239839510,7070,7070,7070,7070,0
|
|
20231101,143200,1239839510,7070,7070,7070,7070,0
|
|
20231101,143100,1239839510,7070,7070,7070,7070,0
|
|
20231101,143000,1239839510,7070,7070,7070,7070,0
|
|
20231101,142900,1239839510,7070,7070,7070,7070,49
|
|
20231101,142800,1239493080,7070,7100,7100,7070,1592
|
|
20231101,142700,1228210750,7100,7090,7100,7090,381
|
|
20231101,142600,1225507450,7100,7100,7100,7100,222
|
|
20231101,142500,1223931250,7100,7100,7100,7100,0
|
|
20231101,142400,1223931250,7100,7100,7100,7100,0
|
|
20231101,142300,1223931250,7100,7100,7100,7100,141
|
|
20231101,142200,1222930150,7100,7100,7100,7100,0
|
|
20231101,142100,1222930150,7100,7100,7100,7100,0
|
|
20231101,142000,1222930150,7100,7100,7100,7100,10
|
|
20231101,141900,1222859150,7100,7070,7100,7070,1748
|
|
20231101,141800,1210485980,7070,7070,7070,7070,1
|
|
20231101,141700,1210478910,7060,7050,7060,7050,119
|
|
20231101,141600,1209639930,7050,7050,7050,7050,130
|
|
20231101,141500,1208723430,7060,7060,7060,7060,329
|
|
20231101,141400,1206400690,7060,7060,7060,7060,0
|
|
20231101,141300,1206400690,7060,7060,7060,7060,5
|
|
20231101,141200,1206365390,7060,7060,7060,7060,107
|
|
20231101,141100,1205609970,7070,7050,7070,7050,2533
|
|
20231101,141000,1187739480,7050,7060,7060,7040,6324
|
|
20231101,140900,1143163810,7070,7070,7070,7070,0
|
|
20231101,140800,1143163810,7070,7080,7080,7070,1068
|
|
20231101,140700,1135613010,7080,7080,7090,7080,586
|
|
20231101,140600,1131464120,7080,7080,7080,7080,0
|
|
20231101,140500,1131464120,7080,7090,7090,7080,414
|
|
20231101,140400,1128532440,7090,7090,7090,7090,106
|
|
20231101,140300,1127780900,7100,7100,7100,7100,0
|
|
20231101,140200,1127780900,7100,7100,7100,7100,268
|
|
20231101,140100,1125878100,7090,7090,7090,7090,107
|
|
20231101,140000,1125119470,7090,7090,7090,7090,111
|
|
20231101,135900,1124332480,7090,7100,7100,7090,21
|
|
20231101,135800,1124183390,7100,7100,7100,7100,2
|
|
20231101,135700,1124169190,7100,7100,7100,7100,0
|
|
20231101,135600,1124169190,7100,7100,7100,7100,0
|
|
20231101,135500,1124169190,7100,7090,7100,7090,31
|
|
20231101,135400,1123949390,7090,7090,7090,7090,22
|
|
20231101,135300,1123793410,7090,7090,7100,7090,116
|
|
20231101,135200,1122970960,7090,7090,7090,7090,228
|
|
20231101,135100,1121354440,7090,7090,7090,7090,404
|
|
20231101,135000,1118490080,7090,7090,7090,7090,107
|
|
20231101,134900,1117731450,7090,7090,7090,7090,282
|
|
20231101,134800,1115732070,7090,7100,7100,7090,2
|
|
20231101,134700,1115717880,7090,7090,7090,7090,1060
|
|
20231101,134600,1108202480,7080,7090,7090,7080,152
|
|
20231101,134500,1107125310,7090,7080,7090,7080,27
|
|
20231101,134400,1106934060,7080,7080,7080,7080,59
|
|
20231101,134300,1106516340,7090,7090,7090,7090,0
|
|
20231101,134200,1106516340,7090,7090,7090,7080,59
|
|
20231101,134100,1106098600,7080,7080,7080,7080,176
|
|
20231101,134000,1104852520,7080,7080,7080,7070,2292
|
|
20231101,133900,1088634370,7090,7080,7090,7080,13
|
|
20231101,133800,1088542310,7080,7080,7080,7080,17
|
|
20231101,133700,1088421950,7080,7090,7090,7080,351
|
|
20231101,133600,1085936370,7090,7090,7090,7090,0
|
|
20231101,133500,1085936370,7090,7080,7090,7080,2112
|
|
20231101,133400,1070963090,7080,7080,7080,7080,170
|
|
20231101,133300,1069759490,7080,7080,7080,7080,0
|
|
20231101,133200,1069759490,7080,7080,7080,7080,190
|
|
20231101,133100,1068414290,7080,7080,7090,7080,201
|
|
20231101,133000,1066991200,7090,7090,7090,7090,1
|
|
20231101,132900,1066984110,7080,7080,7080,7080,100
|
|
20231101,132800,1066276110,7080,7080,7080,7080,15
|
|
20231101,132700,1066169910,7080,7080,7080,7080,111
|
|
20231101,132600,1065384030,7090,7090,7090,7090,1
|
|
20231101,132500,1065376940,7080,7080,7080,7080,0
|
|
20231101,132400,1065376940,7080,7080,7080,7080,70
|
|
20231101,132300,1064881340,7090,7090,7090,7080,183
|
|
20231101,132200,1063584570,7090,7080,7090,7080,134
|
|
20231101,132100,1062635560,7080,7080,7080,7080,200
|
|
20231101,132000,1061219560,7080,7080,7080,7080,1
|
|
20231101,131900,1061212480,7080,7080,7080,7080,20
|
|
20231101,131800,1061070880,7080,7080,7080,7080,1019
|
|
20231101,131700,1053856360,7090,7090,7090,7090,94
|
|
20231101,131600,1053189900,7090,7090,7090,7090,0
|
|
20231101,131500,1053189900,7090,7090,7090,7090,0
|
|
20231101,131400,1053189900,7090,7090,7090,7090,2
|
|
20231101,131300,1053175720,7090,7090,7090,7090,41
|
|
20231101,131200,1052885030,7090,7090,7090,7090,0
|
|
20231101,131100,1052885030,7090,7090,7090,7090,1
|
|
20231101,131000,1052877940,7080,7080,7080,7080,0
|
|
20231101,130900,1052877940,7080,7080,7080,7080,0
|
|
20231101,130800,1052877940,7080,7080,7080,7080,779
|
|
20231101,130700,1047362620,7080,7080,7080,7080,1624
|
|
20231101,130600,1035864700,7080,7080,7080,7080,320
|
|
20231101,130500,1033599100,7070,7080,7080,7070,170
|
|
20231101,130400,1032396500,7080,7080,7080,7080,141
|
|
20231101,130300,1031398220,7080,7080,7080,7080,0
|
|
20231101,130200,1031398220,7080,7080,7080,7080,0
|
|
20231101,130100,1031398220,7080,7080,7080,7080,0
|
|
20231101,130000,1031398220,7080,7080,7080,7080,121
|
|
20231101,125900,1030541540,7070,7070,7070,7070,1557
|
|
20231101,125800,1019533550,7070,7070,7070,7060,108
|
|
20231101,125700,1018771050,7070,7070,7070,7070,161
|
|
20231101,125600,1017632780,7060,7060,7060,7060,1024
|
|
20231101,125500,1010403340,7060,7060,7060,7060,502
|
|
20231101,125400,1006859220,7050,7070,7070,7050,3586
|
|
20231101,125300,981528140,7070,7080,7080,7070,4
|
|
20231101,125200,981499850,7080,7080,7080,7070,52
|
|
20231101,125100,981131990,7080,7080,7080,7080,2
|
|
20231101,125000,981117830,7080,7080,7080,7080,1091
|
|
20231101,124900,973393550,7090,7090,7090,7090,0
|
|
20231101,124800,973393550,7090,7090,7090,7090,15
|
|
20231101,124700,973287200,7090,7090,7090,7090,61
|
|
20231101,124600,972854710,7090,7090,7090,7090,0
|
|
20231101,124500,972854710,7090,7090,7090,7090,50
|
|
20231101,124400,972500210,7090,7090,7090,7090,0
|
|
20231101,124300,972500210,7090,7090,7090,7090,35
|
|
20231101,124200,972252060,7090,7080,7090,7080,111
|
|
20231101,124100,971466170,7090,7090,7090,7090,81
|
|
20231101,124000,970891880,7100,7090,7100,7090,53
|
|
20231101,123900,970516080,7090,7100,7100,7090,73
|
|
20231101,123800,969998360,7100,7110,7110,7100,1632
|
|
20231101,123700,958403430,7100,7100,7100,7100,0
|
|
20231101,123600,958403430,7100,7100,7100,7100,0
|
|
20231101,123500,958403430,7100,7100,7100,7100,0
|
|
20231101,123400,958403430,7100,7100,7100,7100,0
|
|
20231101,123300,958403430,7100,7100,7100,7100,0
|
|
20231101,123200,958403430,7100,7100,7100,7100,150
|
|
20231101,123100,957338430,7100,7100,7100,7100,50
|
|
20231101,123000,956983430,7110,7100,7110,7100,1083
|
|
20231101,122900,949293120,7100,7100,7100,7100,0
|
|
20231101,122800,949293120,7100,7100,7100,7100,244
|
|
20231101,122700,947560720,7100,7080,7100,7080,11
|
|
20231101,122600,947482820,7100,7090,7100,7090,4263
|
|
20231101,122500,917253470,7090,7090,7090,7090,10
|
|
20231101,122400,917182570,7090,7090,7090,7090,1
|
|
20231101,122300,917175480,7090,7090,7090,7090,1
|
|
20231101,122200,917168390,7090,7090,7090,7090,86
|
|
20231101,122100,916558650,7090,7090,7090,7090,1
|
|
20231101,122000,916551560,7090,7090,7090,7090,1
|
|
20231101,121900,916544470,7080,7080,7080,7080,56
|
|
20231101,121800,916147990,7090,7090,7090,7090,639
|
|
20231101,121700,911617480,7080,7080,7080,7080,626
|
|
20231101,121600,907185400,7080,7080,7080,7080,86
|
|
20231101,121500,906576520,7090,7090,7090,7090,2
|
|
20231101,121400,906562340,7090,7090,7090,7090,10
|
|
20231101,121300,906491440,7080,7090,7090,7080,67
|
|
20231101,121200,906017070,7090,7080,7090,7080,175
|
|
20231101,121100,904778060,7090,7080,7090,7080,201
|
|
20231101,121000,903354970,7080,7080,7080,7080,335
|
|
20231101,120900,900983170,7080,7080,7080,7080,665
|
|
20231101,120800,896274970,7090,7080,7090,7080,307
|
|
20231101,120700,894101400,7080,7080,7080,7080,196
|
|
20231101,120600,892713720,7080,7080,7080,7080,1004
|
|
20231101,120500,885605400,7080,7080,7080,7070,820
|
|
20231101,120400,879801510,7080,7080,7080,7080,82
|
|
20231101,120300,879220950,7080,7080,7080,7080,19
|
|
20231101,120200,879086430,7080,7080,7080,7080,249
|
|
20231101,120100,877323510,7090,7090,7090,7090,0
|
|
20231101,120000,877323510,7090,7090,7090,7090,0
|
|
20231101,115900,877323510,7090,7080,7090,7080,555
|
|
20231101,115800,873389680,7080,7080,7080,7080,0
|
|
20231101,115700,873389680,7080,7090,7090,7080,1159
|
|
20231101,115600,865183920,7090,7090,7090,7090,0
|
|
20231101,115500,865183920,7090,7080,7090,7080,122
|
|
20231101,115400,864318950,7090,7100,7100,7090,6
|
|
20231101,115300,864276400,7090,7090,7090,7090,32
|
|
20231101,115200,864049520,7090,7100,7100,7090,12
|
|
20231101,115100,863964420,7100,7090,7100,7090,46
|
|
20231101,115000,863638270,7090,7100,7100,7090,362
|
|
20231101,114900,861071670,7090,7090,7090,7090,1161
|
|
20231101,114800,852840180,7090,7100,7100,7090,19
|
|
20231101,114700,852705440,7090,7090,7100,7090,18
|
|
20231101,114600,852577800,7100,7090,7100,7090,202
|
|
20231101,114500,851145580,7090,7090,7090,7090,15
|
|
20231101,114400,851039230,7090,7090,7090,7090,10
|
|
20231101,114300,850968330,7090,7090,7090,7090,606
|
|
20231101,114200,846671790,7100,7100,7100,7100,2
|
|
20231101,114100,846657590,7100,7100,7100,7100,10
|
|
20231101,114000,846586590,7100,7090,7100,7090,60
|
|
20231101,113900,846160690,7100,7100,7100,7100,2
|
|
20231101,113800,846146490,7090,7090,7090,7090,88
|
|
20231101,113700,845522570,7090,7090,7090,7080,50
|
|
20231101,113600,845168370,7080,7070,7090,7070,2415
|
|
20231101,113500,828065960,7070,7070,7070,7070,0
|
|
20231101,113400,828065960,7070,7070,7080,7070,416
|
|
20231101,113300,825124740,7080,7070,7080,7070,330
|
|
20231101,113200,822791340,7080,7080,7080,7070,203
|
|
20231101,113100,821355100,7070,7080,7080,7070,232
|
|
20231101,113000,819714540,7080,7080,7080,7070,313
|
|
20231101,112900,817501500,7070,7080,7080,7070,225
|
|
20231101,112800,815910500,7070,7070,7070,7070,90
|
|
20231101,112700,815274200,7070,7070,7070,7070,70
|
|
20231101,112600,814779300,7060,7070,7070,7060,152
|
|
20231101,112500,813705110,7070,7070,7070,7070,135
|
|
20231101,112400,812750660,7060,7070,7080,7060,512
|
|
20231101,112300,809131670,7070,7070,7070,7070,53
|
|
20231101,112200,808756960,7070,7060,7070,7060,110
|
|
20231101,112100,807980340,7060,7060,7060,7060,50
|
|
20231101,112000,807627340,7070,7070,7070,7070,0
|
|
20231101,111900,807627340,7070,7070,7070,7070,1
|
|
20231101,111800,807620270,7070,7070,7070,7070,6
|
|
20231101,111700,807577850,7070,7070,7070,7070,0
|
|
20231101,111600,807577850,7070,7070,7070,7060,608
|
|
20231101,111500,803284630,7060,7060,7070,7060,22
|
|
20231101,111400,803129300,7060,7060,7060,7060,299
|
|
20231101,111300,801018360,7060,7070,7070,7060,12
|
|
20231101,111200,800933570,7070,7060,7070,7060,842
|
|
20231101,111100,794989040,7060,7070,7070,7050,729
|
|
20231101,111000,789842300,7070,7080,7080,7070,255
|
|
20231101,110900,788039430,7080,7070,7080,7070,108
|
|
20231101,110800,787275860,7080,7080,7080,7080,0
|
|
20231101,110700,787275860,7080,7080,7080,7080,1
|
|
20231101,110600,787268780,7080,7080,7080,7080,4
|
|
20231101,110500,787240460,7080,7080,7080,7070,297
|
|
20231101,110400,785138480,7080,7080,7080,7080,6
|
|
20231101,110300,785096000,7080,7070,7080,7070,12
|
|
20231101,110200,785011150,7070,7080,7080,7070,182
|
|
20231101,110100,783724390,7070,7080,7080,7070,309
|
|
20231101,110000,781539750,7080,7080,7080,7080,1
|
|
20231101,105900,781532670,7070,7070,7070,7070,400
|
|
20231101,105800,778704670,7080,7080,7080,7080,105
|
|
20231101,105700,777961270,7080,7070,7080,7070,31
|
|
20231101,105600,777742090,7080,7070,7080,7070,332
|
|
20231101,105500,775394820,7080,7090,7090,7080,329
|
|
20231101,105400,773064550,7080,7080,7080,7080,107
|
|
20231101,105300,772306990,7080,7090,7090,7080,1109
|
|
20231101,105200,764450860,7100,7090,7100,7090,207
|
|
20231101,105100,762982160,7100,7100,7100,7100,207
|
|
20231101,105000,761512460,7100,7100,7100,7100,7
|
|
20231101,104900,761462760,7100,7100,7100,7100,1
|
|
20231101,104800,761455660,7090,7110,7110,7090,587
|
|
20231101,104700,757293090,7100,7100,7100,7100,154
|
|
20231101,104600,756199690,7100,7120,7120,7090,3783
|
|
20231101,104500,729310440,7130,7130,7130,7120,306
|
|
20231101,104400,727131650,7130,7130,7130,7120,526
|
|
20231101,104300,723381430,7140,7140,7140,7140,0
|
|
20231101,104200,723381430,7140,7130,7140,7130,12
|
|
20231101,104100,723295760,7130,7130,7130,7130,0
|
|
20231101,104000,723295760,7130,7130,7130,7130,287
|
|
20231101,103900,721249450,7130,7140,7140,7130,303
|
|
20231101,103800,719088850,7140,7140,7140,7130,159
|
|
20231101,103700,717954660,7140,7130,7140,7130,3
|
|
20231101,103600,717933260,7130,7130,7140,7130,665
|
|
20231101,103500,713191580,7130,7130,7130,7130,554
|
|
20231101,103400,709241560,7130,7130,7130,7130,294
|
|
20231101,103300,707145340,7130,7130,7130,7130,700
|
|
20231101,103200,702154340,7140,7140,7140,7140,103
|
|
20231101,103100,701418920,7140,7140,7140,7140,206
|
|
20231101,103000,699948080,7150,7140,7150,7140,3
|
|
20231101,102900,699926640,7140,7140,7140,7140,250
|
|
20231101,102800,698141640,7150,7130,7150,7130,1833
|
|
20231101,102700,685071860,7130,7120,7130,7120,82
|
|
20231101,102600,684487320,7120,7130,7130,7120,468
|
|
20231101,102500,681153700,7130,7140,7140,7130,945
|
|
20231101,102400,674412230,7140,7140,7140,7140,800
|
|
20231101,102300,668700230,7140,7140,7140,7140,300
|
|
20231101,102200,666558230,7150,7140,7150,7140,558
|
|
20231101,102100,662574010,7150,7150,7150,7150,2
|
|
20231101,102000,662559710,7150,7150,7150,7140,657
|
|
20231101,101900,657866030,7150,7150,7150,7140,1004
|
|
20231101,101800,650694890,7150,7170,7170,7150,3721
|
|
20231101,101700,624061810,7180,7180,7180,7180,0
|
|
20231101,101600,624061810,7180,7180,7180,7180,111
|
|
20231101,101500,623264830,7190,7190,7190,7190,3
|
|
20231101,101400,623243260,7190,7190,7190,7190,45
|
|
20231101,101300,622919710,7170,7170,7170,7170,460
|
|
20231101,101200,619621510,7160,7180,7180,7160,1356
|
|
20231101,101100,609897630,7180,7180,7180,7180,15
|
|
20231101,101000,609789930,7180,7200,7200,7180,15
|
|
20231101,100900,609682150,7200,7200,7200,7200,0
|
|
20231101,100800,609682150,7200,7200,7200,7200,10
|
|
20231101,100700,609610150,7200,7200,7200,7200,0
|
|
20231101,100600,609610150,7200,7210,7210,7200,1215
|
|
20231101,100500,600859410,7220,7190,7220,7190,2803
|
|
20231101,100400,580651770,7190,7190,7190,7190,3
|
|
20231101,100300,580630200,7190,7190,7190,7190,1
|
|
20231101,100200,580623010,7190,7190,7190,7190,6
|
|
20231101,100100,580579870,7190,7190,7190,7190,1
|
|
20231101,100000,580572680,7190,7180,7190,7180,354
|
|
20231101,095900,578030640,7180,7170,7180,7170,108
|
|
20231101,095800,577256270,7170,7190,7190,7170,342
|
|
20231101,095700,574797330,7190,7180,7190,7170,1271
|
|
20231101,095600,565665540,7180,7170,7180,7170,39
|
|
20231101,095500,565385760,7170,7170,7170,7170,584
|
|
20231101,095400,561198480,7180,7180,7180,7180,26
|
|
20231101,095300,561011800,7190,7190,7190,7190,0
|
|
20231101,095200,561011800,7190,7160,7190,7160,1319
|
|
20231101,095100,551553200,7170,7160,7170,7160,202
|
|
20231101,095000,550106640,7160,7170,7170,7160,380
|
|
20231101,094900,547382050,7180,7170,7180,7170,135
|
|
20231101,094800,546414090,7180,7180,7180,7180,15
|
|
20231101,094700,546306390,7170,7170,7170,7170,60
|
|
20231101,094600,545876190,7180,7170,7180,7170,20
|
|
20231101,094500,545732770,7170,7160,7170,7160,556
|
|
20231101,094400,541751420,7160,7150,7160,7150,195
|
|
20231101,094300,540355560,7160,7170,7170,7160,16
|
|
20231101,094200,540240990,7170,7180,7180,7170,433
|
|
20231101,094100,537133150,7190,7190,7190,7190,0
|
|
20231101,094000,537133150,7190,7180,7190,7180,111
|
|
20231101,093900,536335070,7180,7170,7190,7170,523
|
|
20231101,093800,532576560,7170,7140,7170,7140,156
|
|
20231101,093700,531459240,7160,7190,7190,7150,3074
|
|
20231101,093600,509403860,7180,7190,7190,7180,71
|
|
20231101,093500,508894070,7190,7200,7200,7180,315
|
|
20231101,093400,506628890,7190,7180,7190,7180,329
|
|
20231101,093300,504263430,7180,7160,7180,7160,186
|
|
20231101,093200,502928120,7190,7200,7200,7190,402
|
|
20231101,093100,500036440,7200,7230,7230,7200,478
|
|
20231101,093000,496587790,7220,7230,7230,7210,1332
|
|
20231101,092900,486980220,7230,7230,7250,7220,1518
|
|
20231101,092800,476006000,7230,7220,7250,7220,3741
|
|
20231101,092700,448938230,7230,7190,7230,7180,3597
|
|
20231101,092600,422979630,7180,7200,7200,7180,518
|
|
20231101,092500,419252410,7200,7220,7220,7200,624
|
|
20231101,092400,414750150,7230,7200,7230,7200,1583
|
|
20231101,092300,403324000,7200,7210,7220,7200,300
|
|
20231101,092200,401162390,7210,7180,7260,7180,14995
|
|
20231101,092100,292862790,7190,7190,7190,7180,113
|
|
20231101,092000,292051430,7180,7180,7180,7170,2781
|
|
20231101,091900,272091070,7180,7180,7180,7180,202
|
|
20231101,091800,270640710,7180,7180,7180,7180,644
|
|
20231101,091700,266016790,7180,7190,7190,7180,2218
|
|
20231101,091600,250070100,7180,7180,7190,7180,2648
|
|
20231101,091500,231038850,7180,7180,7180,7180,494
|
|
20231101,091400,227491930,7180,7170,7190,7170,3790
|
|
20231101,091300,200269310,7160,7170,7170,7160,734
|
|
20231101,091200,195006620,7160,7160,7160,7160,605
|
|
20231101,091100,190674820,7160,7160,7160,7160,957
|
|
20231101,091000,183822700,7170,7160,7170,7150,785
|
|
20231101,090900,178202890,7150,7170,7170,7150,399
|
|
20231101,090800,175345170,7170,7160,7180,7150,4048
|
|
20231101,090700,146304880,7150,7150,7170,7150,2399
|
|
20231101,090600,129123990,7150,7130,7150,7130,3091
|
|
20231101,090500,107046910,7130,7140,7140,7120,428
|
|
20231101,090400,103992480,7140,7120,7150,7120,3392
|
|
20231101,090300,79776970,7120,7110,7130,7090,1286
|
|
20231101,090200,70638080,7100,7090,7100,7030,2214
|
|
20231101,090100,54949930,7090,7100,7130,7080,2473
|
|
20231101,090000,37392570,7130,7060,7130,7060,5273
|