591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,184800,1720805930,7170,7170,7170,7170,9223
|
|
20231103,184700,1720805930,7170,7170,7170,7170,0
|
|
20231103,184600,1720805930,7170,7170,7170,7170,0
|
|
20231103,184500,1720805930,7170,7170,7170,7170,0
|
|
20231103,184400,1720805930,7170,7170,7170,7170,0
|
|
20231103,184300,1720805930,7170,7170,7170,7170,0
|
|
20231103,184200,1720805930,7170,7170,7170,7170,0
|
|
20231103,184100,1720805930,7170,7170,7170,7170,0
|
|
20231103,184000,1720805930,7170,7170,7170,7170,0
|
|
20231103,183900,1720805930,7170,7170,7170,7170,0
|
|
20231103,183800,1720805930,7170,7170,7170,7170,0
|
|
20231103,183700,1720805930,7170,7170,7170,7170,0
|
|
20231103,183600,1720805930,7170,7170,7170,7170,0
|
|
20231103,183500,1720805930,7170,7170,7170,7170,0
|
|
20231103,183400,1720805930,7170,7170,7170,7170,0
|
|
20231103,183300,1720805930,7170,7170,7170,7170,0
|
|
20231103,183200,1720805930,7170,7170,7170,7170,0
|
|
20231103,183100,1720805930,7170,7170,7170,7170,0
|
|
20231103,183000,1720805930,7170,7170,7170,7170,0
|
|
20231103,182900,1720805930,7170,7170,7170,7170,0
|
|
20231103,182800,1720805930,7170,7170,7170,7170,0
|
|
20231103,182700,1720805930,7170,7170,7170,7170,0
|
|
20231103,182600,1720805930,7170,7170,7170,7170,0
|
|
20231103,182500,1720805930,7170,7170,7170,7170,0
|
|
20231103,182400,1720805930,7170,7170,7170,7170,0
|
|
20231103,182300,1720805930,7170,7170,7170,7170,0
|
|
20231103,182200,1720805930,7170,7170,7170,7170,0
|
|
20231103,182100,1720805930,7170,7170,7170,7170,0
|
|
20231103,182000,1720805930,7170,7170,7170,7170,0
|
|
20231103,181900,1720805930,7170,7170,7170,7170,0
|
|
20231103,181800,1720805930,7170,7170,7170,7170,9223
|
|
20231103,181700,1720805930,7170,7170,7170,7170,0
|
|
20231103,181600,1720805930,7170,7170,7170,7170,0
|
|
20231103,181500,1720805930,7170,7170,7170,7170,0
|
|
20231103,181400,1720805930,7170,7170,7170,7170,0
|
|
20231103,181300,1720805930,7170,7170,7170,7170,0
|
|
20231103,181200,1720805930,7170,7170,7170,7170,0
|
|
20231103,181100,1720805930,7170,7170,7170,7170,0
|
|
20231103,181000,1720805930,7170,7170,7170,7170,0
|
|
20231103,180900,1720805930,7170,7170,7170,7170,0
|
|
20231103,180800,1720805930,7170,7170,7170,7170,0
|
|
20231103,180700,1720805930,7170,7170,7170,7170,0
|
|
20231103,180600,1720805930,7170,7170,7170,7170,0
|
|
20231103,180500,1720805930,7170,7170,7170,7170,0
|
|
20231103,180400,1720805930,7170,7170,7170,7170,0
|
|
20231103,180300,1720805930,7170,7170,7170,7170,0
|
|
20231103,180200,1720805930,7170,7170,7170,7170,0
|
|
20231103,180100,1720805930,7170,7170,7170,7170,0
|
|
20231103,180000,1720805930,7170,7170,7170,7170,0
|
|
20231103,175900,1720805930,7170,7170,7170,7170,0
|
|
20231103,175800,1720805930,7170,7170,7170,7170,0
|
|
20231103,175700,1720805930,7170,7170,7170,7170,0
|
|
20231103,175600,1720805930,7170,7170,7170,7170,0
|
|
20231103,175500,1720805930,7170,7170,7170,7170,0
|
|
20231103,175400,1720805930,7170,7170,7170,7170,0
|
|
20231103,175300,1720805930,7170,7170,7170,7170,0
|
|
20231103,175200,1720805930,7170,7170,7170,7170,0
|
|
20231103,175100,1720805930,7170,7170,7170,7170,0
|
|
20231103,175000,1720805930,7170,7170,7170,7170,0
|
|
20231103,174900,1720805930,7170,7170,7170,7170,0
|
|
20231103,174800,1720805930,7170,7170,7170,7170,9223
|
|
20231103,174700,1720805930,7170,7170,7170,7170,0
|
|
20231103,174600,1720805930,7170,7170,7170,7170,0
|
|
20231103,174500,1720805930,7170,7170,7170,7170,0
|
|
20231103,174400,1720805930,7170,7170,7170,7170,0
|
|
20231103,174300,1720805930,7170,7170,7170,7170,0
|
|
20231103,174200,1720805930,7170,7170,7170,7170,0
|
|
20231103,174100,1720805930,7170,7170,7170,7170,0
|
|
20231103,174000,1720805930,7170,7170,7170,7170,0
|
|
20231103,173900,1720805930,7170,7170,7170,7170,0
|
|
20231103,173800,1720805930,7170,7170,7170,7170,0
|
|
20231103,173700,1720805930,7170,7170,7170,7170,0
|
|
20231103,173600,1720805930,7170,7170,7170,7170,0
|
|
20231103,173500,1720805930,7170,7170,7170,7170,0
|
|
20231103,173400,1720805930,7170,7170,7170,7170,0
|
|
20231103,173300,1720805930,7170,7170,7170,7170,0
|
|
20231103,173200,1720805930,7170,7170,7170,7170,0
|
|
20231103,173100,1720805930,7170,7170,7170,7170,0
|
|
20231103,173000,1720805930,7170,7170,7170,7170,0
|
|
20231103,172900,1720805930,7170,7170,7170,7170,0
|
|
20231103,172800,1720805930,7170,7170,7170,7170,0
|
|
20231103,172700,1720805930,7170,7170,7170,7170,0
|
|
20231103,172600,1720805930,7170,7170,7170,7170,0
|
|
20231103,172500,1720805930,7170,7170,7170,7170,0
|
|
20231103,172400,1720805930,7170,7170,7170,7170,0
|
|
20231103,172300,1720805930,7170,7170,7170,7170,0
|
|
20231103,172200,1720805930,7170,7170,7170,7170,0
|
|
20231103,172100,1720805930,7170,7170,7170,7170,0
|
|
20231103,172000,1720805930,7170,7170,7170,7170,0
|
|
20231103,171900,1720805930,7170,7170,7170,7170,0
|
|
20231103,171800,1720805930,7170,7170,7170,7170,9223
|
|
20231103,171700,1720805930,7170,7170,7170,7170,0
|
|
20231103,171600,1720805930,7170,7170,7170,7170,0
|
|
20231103,171500,1720805930,7170,7170,7170,7170,0
|
|
20231103,171400,1720805930,7170,7170,7170,7170,0
|
|
20231103,171300,1720805930,7170,7170,7170,7170,0
|
|
20231103,171200,1720805930,7170,7170,7170,7170,0
|
|
20231103,171100,1720805930,7170,7170,7170,7170,0
|
|
20231103,171000,1720805930,7170,7170,7170,7170,0
|
|
20231103,170900,1720805930,7170,7170,7170,7170,0
|
|
20231103,170800,1720805930,7170,7170,7170,7170,0
|
|
20231103,170700,1720805930,7170,7170,7170,7170,0
|
|
20231103,170600,1720805930,7170,7170,7170,7170,0
|
|
20231103,170500,1720805930,7170,7170,7170,7170,0
|
|
20231103,170400,1720805930,7170,7170,7170,7170,0
|
|
20231103,170300,1720805930,7170,7170,7170,7170,0
|
|
20231103,170200,1720805930,7170,7170,7170,7170,0
|
|
20231103,170100,1720805930,7170,7170,7170,7170,0
|
|
20231103,170000,1720805930,7170,7170,7170,7170,0
|
|
20231103,165900,1720805930,7170,7170,7170,7170,0
|
|
20231103,165800,1720805930,7170,7170,7170,7170,0
|
|
20231103,165700,1720805930,7170,7170,7170,7170,0
|
|
20231103,165600,1720805930,7170,7170,7170,7170,0
|
|
20231103,165500,1720805930,7170,7170,7170,7170,0
|
|
20231103,165400,1720805930,7170,7170,7170,7170,0
|
|
20231103,165300,1720805930,7170,7170,7170,7170,0
|
|
20231103,165200,1720805930,7170,7170,7170,7170,0
|
|
20231103,165100,1720805930,7170,7170,7170,7170,0
|
|
20231103,165000,1720805930,7170,7170,7170,7170,0
|
|
20231103,164900,1720805930,7170,7170,7170,7170,0
|
|
20231103,164800,1720805930,7170,7170,7170,7170,9223
|
|
20231103,164700,1720805930,7170,7170,7170,7170,0
|
|
20231103,164600,1720805930,7170,7170,7170,7170,0
|
|
20231103,164500,1720805930,7170,7170,7170,7170,0
|
|
20231103,164400,1720805930,7170,7170,7170,7170,0
|
|
20231103,164300,1720805930,7170,7170,7170,7170,0
|
|
20231103,164200,1720805930,7170,7170,7170,7170,0
|
|
20231103,164100,1720805930,7170,7170,7170,7170,0
|
|
20231103,164000,1720805930,7170,7170,7170,7170,0
|
|
20231103,163900,1720805930,7170,7170,7170,7170,0
|
|
20231103,163800,1720805930,7170,7170,7170,7170,0
|
|
20231103,163700,1720805930,7170,7170,7170,7170,0
|
|
20231103,163600,1720805930,7170,7170,7170,7170,0
|
|
20231103,163500,1720805930,7170,7170,7170,7170,0
|
|
20231103,163400,1720805930,7170,7170,7170,7170,0
|
|
20231103,163300,1720805930,7170,7170,7170,7170,0
|
|
20231103,163200,1720805930,7170,7170,7170,7170,0
|
|
20231103,163100,1720805930,7170,7170,7170,7170,0
|
|
20231103,163000,1720805930,7170,7170,7170,7170,0
|
|
20231103,162900,1720805930,7170,7170,7170,7170,0
|
|
20231103,162800,1720805930,7170,7170,7170,7170,0
|
|
20231103,162700,1720805930,7170,7170,7170,7170,0
|
|
20231103,162600,1720805930,7170,7170,7170,7170,0
|
|
20231103,162500,1720805930,7170,7170,7170,7170,0
|
|
20231103,162400,1720805930,7170,7170,7170,7170,0
|
|
20231103,162300,1720805930,7170,7170,7170,7170,0
|
|
20231103,162200,1720805930,7170,7170,7170,7170,0
|
|
20231103,162100,1720805930,7170,7170,7170,7170,0
|
|
20231103,162000,1720805930,7170,7170,7170,7170,0
|
|
20231103,161900,1720805930,7170,7170,7170,7170,0
|
|
20231103,161800,1720805930,7170,7170,7170,7170,9223
|
|
20231103,161700,1720805930,7170,7170,7170,7170,0
|
|
20231103,161600,1720805930,7170,7170,7170,7170,0
|
|
20231103,161500,1720805930,7170,7170,7170,7170,0
|
|
20231103,161400,1720805930,7170,7170,7170,7170,0
|
|
20231103,161300,1720805930,7170,7170,7170,7170,0
|
|
20231103,161200,1720805930,7170,7170,7170,7170,0
|
|
20231103,161100,1720805930,7170,7170,7170,7170,0
|
|
20231103,161000,1720805930,7170,7170,7170,7170,0
|
|
20231103,160900,1720805930,7170,7170,7170,7170,0
|
|
20231103,160800,1720805930,7170,7170,7170,7170,0
|
|
20231103,160700,1720805930,7170,7170,7170,7170,0
|
|
20231103,160600,1720805930,7170,7170,7170,7170,0
|
|
20231103,160500,1720805930,7170,7170,7170,7170,0
|
|
20231103,160400,1720805930,7170,7170,7170,7170,0
|
|
20231103,160300,1720805930,7170,7170,7170,7170,0
|
|
20231103,160200,1720805930,7170,7170,7170,7170,0
|
|
20231103,160100,1720805930,7170,7170,7170,7170,0
|
|
20231103,160000,1720805930,7170,7170,7170,7170,0
|
|
20231103,155900,1720805930,7170,7170,7170,7170,0
|
|
20231103,155800,1720805930,7170,7170,7170,7170,0
|
|
20231103,155700,1720805930,7170,7170,7170,7170,0
|
|
20231103,155600,1720805930,7170,7170,7170,7170,0
|
|
20231103,155500,1720805930,7170,7170,7170,7170,0
|
|
20231103,155400,1720805930,7170,7170,7170,7170,0
|
|
20231103,155300,1720805930,7170,7170,7170,7170,0
|
|
20231103,155200,1720805930,7170,7170,7170,7170,0
|
|
20231103,155100,1720805930,7170,7170,7170,7170,0
|
|
20231103,155000,1720805930,7170,7170,7170,7170,0
|
|
20231103,154900,1720805930,7170,7170,7170,7170,0
|
|
20231103,154800,1720805930,7170,7170,7170,7170,9223
|
|
20231103,154700,1720805930,7170,7170,7170,7170,0
|
|
20231103,154600,1720805930,7170,7170,7170,7170,0
|
|
20231103,154500,1720805930,7170,7170,7170,7170,0
|
|
20231103,154400,1720805930,7170,7170,7170,7170,0
|
|
20231103,154300,1720805930,7170,7170,7170,7170,0
|
|
20231103,154200,1720805930,7170,7170,7170,7170,0
|
|
20231103,154100,1720805930,7170,7170,7170,7170,0
|
|
20231103,154000,1720805930,7170,7170,7170,7170,0
|
|
20231103,153900,1720805930,7170,7170,7170,7170,0
|
|
20231103,153800,1720805930,7170,7170,7170,7170,0
|
|
20231103,153700,1720805930,7170,7170,7170,7170,0
|
|
20231103,153600,1720805930,7170,7170,7170,7170,0
|
|
20231103,153500,1720805930,7170,7170,7170,7170,0
|
|
20231103,153400,1720805930,7170,7170,7170,7170,0
|
|
20231103,153300,1720805930,7170,7170,7170,7170,0
|
|
20231103,153200,1720805930,7170,7170,7170,7170,0
|
|
20231103,153100,1720805930,7170,7170,7170,7170,0
|
|
20231103,153000,1720805930,7170,7170,7170,7170,9223
|
|
20231103,152900,1654677020,7210,7210,7210,7210,0
|
|
20231103,152800,1654677020,7210,7210,7210,7210,0
|
|
20231103,152700,1654677020,7210,7210,7210,7210,0
|
|
20231103,152600,1654677020,7210,7210,7210,7210,0
|
|
20231103,152500,1654677020,7210,7210,7210,7210,0
|
|
20231103,152400,1654677020,7210,7210,7210,7210,0
|
|
20231103,152300,1654677020,7210,7210,7210,7210,0
|
|
20231103,152200,1654677020,7210,7210,7210,7210,0
|
|
20231103,152100,1654677020,7210,7210,7210,7210,0
|
|
20231103,152000,1654677020,7210,7210,7210,7210,0
|
|
20231103,151900,1654677020,7210,7200,7220,7200,775
|
|
20231103,151800,1649088260,7210,7210,7210,7190,26
|
|
20231103,151700,1648900840,7210,7220,7220,7200,12
|
|
20231103,151600,1648814350,7220,7210,7220,7210,225
|
|
20231103,151500,1647192080,7210,7190,7210,7190,205
|
|
20231103,151400,1645714490,7210,7200,7210,7200,16
|
|
20231103,151300,1645599240,7190,7210,7210,7190,93
|
|
20231103,151200,1644928730,7210,7220,7220,7210,266
|
|
20231103,151100,1643008230,7220,7200,7220,7200,288
|
|
20231103,151000,1640932930,7210,7200,7210,7200,407
|
|
20231103,150900,1638002000,7200,7190,7200,7190,102
|
|
20231103,150800,1637267610,7190,7190,7190,7190,527
|
|
20231103,150700,1633478480,7200,7190,7200,7190,26
|
|
20231103,150600,1633291530,7190,7210,7210,7190,350
|
|
20231103,150500,1630774990,7210,7200,7210,7200,1912
|
|
20231103,150400,1617000660,7190,7190,7190,7190,106
|
|
20231103,150300,1616238520,7190,7200,7200,7190,1655
|
|
20231103,150200,1604337520,7200,7210,7210,7200,328
|
|
20231103,150100,1601975900,7210,7210,7210,7210,0
|
|
20231103,150000,1601975900,7210,7200,7210,7200,1796
|
|
20231103,145900,1589042730,7190,7190,7190,7190,9
|
|
20231103,145800,1588978020,7190,7190,7190,7190,0
|
|
20231103,145700,1588978020,7190,7190,7190,7190,0
|
|
20231103,145600,1588978020,7190,7190,7190,7190,100
|
|
20231103,145500,1588259020,7200,7200,7200,7200,0
|
|
20231103,145400,1588259020,7200,7190,7200,7190,189
|
|
20231103,145300,1586898400,7190,7190,7190,7190,119
|
|
20231103,145200,1586042790,7190,7190,7190,7190,518
|
|
20231103,145100,1582318370,7190,7190,7190,7190,67
|
|
20231103,145000,1581836640,7190,7190,7190,7190,320
|
|
20231103,144900,1579535840,7180,7190,7190,7180,267
|
|
20231103,144800,1577617550,7190,7190,7190,7190,107
|
|
20231103,144700,1576848220,7200,7200,7200,7200,50
|
|
20231103,144600,1576488220,7200,7200,7200,7200,363
|
|
20231103,144500,1573874620,7200,7190,7200,7190,2
|
|
20231103,144400,1573860230,7190,7180,7190,7180,711
|
|
20231103,144300,1568749590,7190,7200,7210,7190,883
|
|
20231103,144200,1562389090,7210,7210,7210,7210,14
|
|
20231103,144100,1562288150,7210,7200,7210,7200,138
|
|
20231103,144000,1561294540,7200,7200,7200,7190,175
|
|
20231103,143900,1560034580,7200,7200,7200,7200,36
|
|
20231103,143800,1559775380,7200,7200,7200,7200,410
|
|
20231103,143700,1556823380,7200,7200,7200,7200,0
|
|
20231103,143600,1556823380,7200,7200,7200,7200,864
|
|
20231103,143500,1550602580,7210,7200,7210,7200,100
|
|
20231103,143400,1549882080,7210,7200,7210,7200,301
|
|
20231103,143300,1547714870,7200,7200,7200,7200,200
|
|
20231103,143200,1546274870,7200,7200,7200,7200,0
|
|
20231103,143100,1546274870,7200,7200,7200,7200,283
|
|
20231103,143000,1544237270,7190,7180,7190,7180,622
|
|
20231103,142900,1539769090,7180,7180,7180,7180,840
|
|
20231103,142800,1533737890,7190,7190,7190,7190,105
|
|
20231103,142700,1532982940,7180,7190,7190,7180,996
|
|
20231103,142600,1525821960,7190,7190,7190,7190,0
|
|
20231103,142500,1525821960,7190,7190,7190,7190,0
|
|
20231103,142400,1525821960,7190,7190,7190,7190,0
|
|
20231103,142300,1525821960,7190,7190,7190,7190,0
|
|
20231103,142200,1525821960,7190,7190,7190,7190,99
|
|
20231103,142100,1525110150,7200,7200,7200,7200,0
|
|
20231103,142000,1525110150,7200,7200,7200,7200,14
|
|
20231103,141900,1525009350,7200,7200,7200,7200,376
|
|
20231103,141800,1522302150,7190,7190,7190,7180,894
|
|
20231103,141700,1515877950,7180,7200,7200,7180,1043
|
|
20231103,141600,1508376560,7200,7190,7200,7190,60
|
|
20231103,141500,1507945060,7190,7200,7200,7190,1677
|
|
20231103,141400,1495873420,7200,7200,7200,7200,1
|
|
20231103,141300,1495866220,7200,7200,7200,7200,0
|
|
20231103,141200,1495866220,7200,7200,7200,7200,1500
|
|
20231103,141100,1485066220,7210,7210,7210,7210,0
|
|
20231103,141000,1485066220,7210,7210,7210,7210,208
|
|
20231103,140900,1483566540,7210,7210,7210,7210,0
|
|
20231103,140800,1483566540,7210,7210,7210,7210,13
|
|
20231103,140700,1483472810,7210,7210,7210,7210,16
|
|
20231103,140600,1483357450,7200,7200,7200,7200,0
|
|
20231103,140500,1483357450,7200,7210,7210,7200,127
|
|
20231103,140400,1482442780,7200,7200,7200,7200,243
|
|
20231103,140300,1480693180,7190,7200,7200,7190,361
|
|
20231103,140200,1478095680,7200,7200,7200,7200,50
|
|
20231103,140100,1477735680,7200,7200,7200,7200,3
|
|
20231103,140000,1477714080,7200,7200,7200,7200,22
|
|
20231103,135900,1477555680,7200,7200,7200,7200,600
|
|
20231103,135800,1473235680,7200,7190,7200,7190,442
|
|
20231103,135700,1470055500,7190,7190,7190,7190,20
|
|
20231103,135600,1469911700,7190,7190,7190,7190,0
|
|
20231103,135500,1469911700,7190,7190,7190,7190,27
|
|
20231103,135400,1469717570,7190,7190,7190,7190,165
|
|
20231103,135300,1468531220,7190,7190,7190,7190,367
|
|
20231103,135200,1465892490,7190,7180,7190,7180,21
|
|
20231103,135100,1465741510,7180,7180,7180,7180,99
|
|
20231103,135000,1465030690,7180,7180,7180,7180,300
|
|
20231103,134900,1462876690,7190,7190,7190,7190,20
|
|
20231103,134800,1462732890,7190,7190,7190,7190,3
|
|
20231103,134700,1462711320,7180,7180,7180,7180,490
|
|
20231103,134600,1459193120,7180,7180,7180,7180,0
|
|
20231103,134500,1459193120,7180,7180,7180,7180,0
|
|
20231103,134400,1459193120,7180,7180,7180,7180,327
|
|
20231103,134300,1456845260,7180,7180,7180,7180,89
|
|
20231103,134200,1456206240,7180,7180,7180,7180,128
|
|
20231103,134100,1455287200,7180,7170,7180,7170,246
|
|
20231103,134000,1453522920,7180,7180,7180,7180,122
|
|
20231103,133900,1452646960,7190,7190,7190,7190,3
|
|
20231103,133800,1452625390,7180,7180,7180,7180,10
|
|
20231103,133700,1452553590,7190,7180,7190,7180,1010
|
|
20231103,133600,1445299840,7190,7190,7190,7190,0
|
|
20231103,133500,1445299840,7190,7180,7190,7180,318
|
|
20231103,133400,1443013470,7180,7180,7180,7180,58
|
|
20231103,133300,1442597030,7180,7190,7190,7180,187
|
|
20231103,133200,1441253000,7190,7190,7190,7190,50
|
|
20231103,133100,1440893500,7200,7200,7200,7200,101
|
|
20231103,133000,1440166300,7200,7190,7200,7190,2695
|
|
20231103,132900,1420783840,7180,7180,7180,7180,0
|
|
20231103,132800,1420783840,7180,7180,7180,7180,50
|
|
20231103,132700,1420424840,7180,7180,7180,7180,0
|
|
20231103,132600,1420424840,7180,7180,7180,7180,0
|
|
20231103,132500,1420424840,7180,7170,7180,7170,583
|
|
20231103,132400,1416240900,7180,7170,7180,7170,332
|
|
20231103,132300,1413857460,7160,7160,7160,7160,14
|
|
20231103,132200,1413757220,7180,7180,7180,7180,0
|
|
20231103,132100,1413757220,7180,7180,7180,7180,357
|
|
20231103,132000,1411193960,7170,7160,7170,7160,647
|
|
20231103,131900,1406555070,7170,7170,7170,7170,38
|
|
20231103,131800,1406282610,7170,7170,7170,7170,0
|
|
20231103,131700,1406282610,7170,7170,7170,7170,10
|
|
20231103,131600,1406210910,7160,7160,7160,7160,0
|
|
20231103,131500,1406210910,7160,7160,7160,7160,432
|
|
20231103,131400,1403117790,7160,7180,7180,7160,3511
|
|
20231103,131300,1377970620,7190,7190,7190,7190,1
|
|
20231103,131200,1377963430,7180,7180,7180,7180,0
|
|
20231103,131100,1377963430,7180,7180,7180,7180,0
|
|
20231103,131000,1377963430,7180,7180,7180,7180,50
|
|
20231103,130900,1377604430,7190,7190,7190,7190,0
|
|
20231103,130800,1377604430,7190,7190,7190,7190,0
|
|
20231103,130700,1377604430,7190,7190,7190,7180,1241
|
|
20231103,130600,1368682360,7190,7170,7190,7170,5
|
|
20231103,130500,1368646490,7180,7180,7180,7180,101
|
|
20231103,130400,1367921310,7180,7180,7180,7180,403
|
|
20231103,130300,1365027770,7180,7180,7180,7180,170
|
|
20231103,130200,1363807170,7180,7170,7180,7170,231
|
|
20231103,130100,1362148600,7170,7190,7190,7170,1090
|
|
20231103,130000,1354324360,7190,7190,7190,7190,0
|
|
20231103,125900,1354324360,7190,7190,7190,7190,1
|
|
20231103,125800,1354317170,7180,7180,7180,7180,0
|
|
20231103,125700,1354317170,7180,7190,7190,7180,407
|
|
20231103,125600,1351394220,7190,7190,7190,7190,17
|
|
20231103,125500,1351271990,7190,7180,7190,7180,202
|
|
20231103,125400,1349821610,7190,7180,7190,7180,110
|
|
20231103,125300,1349031760,7180,7170,7180,7170,743
|
|
20231103,125200,1343704350,7180,7170,7180,7170,651
|
|
20231103,125100,1339033110,7170,7170,7170,7170,653
|
|
20231103,125000,1334351100,7170,7180,7180,7170,482
|
|
20231103,124900,1330891340,7190,7190,7190,7190,21
|
|
20231103,124800,1330740350,7180,7190,7190,7180,400
|
|
20231103,124700,1327864740,7210,7210,7210,7210,0
|
|
20231103,124600,1327864740,7210,7210,7210,7210,1
|
|
20231103,124500,1327857530,7210,7210,7210,7210,1
|
|
20231103,124400,1327850320,7180,7180,7180,7180,5
|
|
20231103,124300,1327814420,7210,7190,7210,7190,774
|
|
20231103,124200,1322245160,7200,7200,7200,7200,1
|
|
20231103,124100,1322237960,7200,7200,7200,7200,2440
|
|
20231103,124000,1304669960,7210,7210,7210,7210,6
|
|
20231103,123900,1304626700,7210,7210,7210,7210,0
|
|
20231103,123800,1304626700,7210,7210,7210,7210,100
|
|
20231103,123700,1303905700,7210,7200,7220,7200,3348
|
|
20231103,123600,1279768660,7200,7200,7200,7200,0
|
|
20231103,123500,1279768660,7200,7200,7200,7200,5
|
|
20231103,123400,1279732660,7200,7200,7200,7200,0
|
|
20231103,123300,1279732660,7200,7200,7200,7200,10
|
|
20231103,123200,1279660660,7190,7190,7190,7190,50
|
|
20231103,123100,1279301160,7190,7190,7190,7190,0
|
|
20231103,123000,1279301160,7190,7190,7190,7190,33
|
|
20231103,122900,1279063890,7200,7200,7200,7200,518
|
|
20231103,122800,1275334290,7190,7190,7190,7190,400
|
|
20231103,122700,1272458290,7200,7210,7210,7200,20
|
|
20231103,122600,1272314280,7210,7200,7210,7200,111
|
|
20231103,122500,1271514080,7200,7190,7200,7190,526
|
|
20231103,122400,1267727240,7190,7180,7190,7170,1700
|
|
20231103,122300,1255516360,7180,7190,7190,7180,108
|
|
20231103,122200,1254740910,7180,7190,7190,7180,958
|
|
20231103,122100,1247855090,7190,7190,7190,7190,405
|
|
20231103,122000,1244943140,7190,7190,7190,7190,251
|
|
20231103,121900,1243138450,7190,7180,7190,7180,772
|
|
20231103,121800,1237591870,7180,7180,7180,7180,0
|
|
20231103,121700,1237591870,7180,7180,7180,7180,0
|
|
20231103,121600,1237591870,7180,7190,7190,7180,761
|
|
20231103,121500,1232120520,7200,7200,7200,7200,0
|
|
20231103,121400,1232120520,7200,7200,7200,7200,128
|
|
20231103,121300,1231198920,7200,7200,7200,7200,30
|
|
20231103,121200,1230982920,7200,7200,7200,7200,510
|
|
20231103,121100,1227310920,7190,7200,7200,7190,107
|
|
20231103,121000,1226541520,7200,7200,7200,7200,0
|
|
20231103,120900,1226541520,7200,7200,7200,7200,2
|
|
20231103,120800,1226527120,7180,7190,7190,7180,344
|
|
20231103,120700,1224057070,7200,7200,7200,7200,0
|
|
20231103,120600,1224057070,7200,7200,7200,7200,71
|
|
20231103,120500,1223545870,7200,7200,7200,7200,414
|
|
20231103,120400,1220565070,7200,7200,7200,7200,25
|
|
20231103,120300,1220385070,7200,7190,7200,7180,271
|
|
20231103,120200,1218435590,7190,7180,7190,7180,1306
|
|
20231103,120100,1209055660,7190,7200,7200,7190,1302
|
|
20231103,120000,1199691050,7200,7200,7200,7200,0
|
|
20231103,115900,1199691050,7200,7200,7200,7200,18
|
|
20231103,115800,1199561450,7200,7200,7200,7200,0
|
|
20231103,115700,1199561450,7200,7200,7200,7200,116
|
|
20231103,115600,1198726250,7200,7200,7200,7200,36
|
|
20231103,115500,1198467050,7190,7190,7190,7190,2
|
|
20231103,115400,1198452670,7200,7200,7200,7200,600
|
|
20231103,115300,1194132670,7200,7200,7200,7200,23
|
|
20231103,115200,1193967070,7210,7200,7210,7200,6
|
|
20231103,115100,1193923860,7200,7190,7200,7190,884
|
|
20231103,115000,1187560060,7190,7190,7190,7190,462
|
|
20231103,114900,1184238280,7190,7190,7190,7180,5
|
|
20231103,114800,1184202340,7190,7190,7190,7190,28
|
|
20231103,114700,1184001020,7180,7190,7190,7180,213
|
|
20231103,114600,1182470680,7190,7190,7190,7190,181
|
|
20231103,114500,1181169290,7190,7190,7190,7190,320
|
|
20231103,114400,1178868490,7180,7190,7190,7180,655
|
|
20231103,114300,1174161540,7190,7190,7190,7190,0
|
|
20231103,114200,1174161540,7190,7190,7190,7190,0
|
|
20231103,114100,1174161540,7190,7190,7190,7190,406
|
|
20231103,114000,1171242400,7190,7190,7190,7190,496
|
|
20231103,113900,1167676160,7190,7180,7190,7180,285
|
|
20231103,113800,1165627190,7180,7190,7190,7180,237
|
|
20231103,113700,1163923170,7190,7200,7200,7190,595
|
|
20231103,113600,1159644850,7200,7200,7200,7200,2
|
|
20231103,113500,1159630450,7200,7210,7210,7200,122
|
|
20231103,113400,1158751850,7210,7210,7210,7210,117
|
|
20231103,113300,1157908280,7200,7210,7210,7200,418
|
|
20231103,113200,1154896970,7210,7210,7210,7210,223
|
|
20231103,113100,1153289140,7200,7210,7220,7200,117
|
|
20231103,113000,1152444800,7210,7210,7210,7200,243
|
|
20231103,112900,1150692860,7200,7200,7200,7200,1
|
|
20231103,112800,1150685660,7200,7200,7200,7200,0
|
|
20231103,112700,1150685660,7200,7220,7220,7200,270
|
|
20231103,112600,1148740170,7220,7220,7230,7220,180
|
|
20231103,112500,1147440560,7240,7240,7240,7220,1232
|
|
20231103,112400,1138544170,7230,7220,7250,7220,531
|
|
20231103,112300,1134703550,7230,7220,7230,7220,36
|
|
20231103,112200,1134443620,7230,7220,7230,7220,58
|
|
20231103,112100,1134024680,7230,7220,7230,7220,32
|
|
20231103,112000,1133793630,7230,7210,7230,7210,1327
|
|
20231103,111900,1124209140,7200,7200,7200,7190,3155
|
|
20231103,111800,1101493440,7200,7200,7200,7200,400
|
|
20231103,111700,1098613440,7190,7190,7200,7190,649
|
|
20231103,111600,1093947080,7190,7190,7190,7180,33
|
|
20231103,111500,1093710110,7190,7190,7190,7190,74
|
|
20231103,111400,1093178050,7190,7190,7190,7190,100
|
|
20231103,111300,1092459050,7190,7180,7190,7180,361
|
|
20231103,111200,1089867050,7180,7170,7180,7170,508
|
|
20231103,111100,1086224680,7170,7170,7170,7170,178
|
|
20231103,111000,1084948420,7160,7160,7160,7160,1732
|
|
20231103,110900,1072547300,7160,7170,7170,7160,110
|
|
20231103,110800,1071759670,7170,7160,7170,7160,864
|
|
20231103,110700,1065571930,7150,7150,7150,7140,1928
|
|
20231103,110600,1051792700,7150,7170,7170,7140,1812
|
|
20231103,110500,1038847680,7160,7160,7160,7160,328
|
|
20231103,110400,1036499200,7160,7160,7160,7160,1
|
|
20231103,110300,1036492040,7150,7150,7150,7150,0
|
|
20231103,110200,1036492040,7150,7160,7160,7150,110
|
|
20231103,110100,1035705510,7160,7170,7170,7150,607
|
|
20231103,110000,1031361750,7170,7170,7170,7170,1
|
|
20231103,105900,1031354580,7150,7150,7150,7150,539
|
|
20231103,105800,1027500730,7170,7150,7170,7150,101
|
|
20231103,105700,1026776580,7150,7160,7160,7150,984
|
|
20231103,105600,1019732660,7170,7170,7180,7170,40
|
|
20231103,105500,1019445850,7170,7170,7180,7170,865
|
|
20231103,105400,1013242800,7170,7170,7170,7170,300
|
|
20231103,105300,1011091800,7170,7170,7170,7170,843
|
|
20231103,105200,1005047490,7170,7170,7170,7170,302
|
|
20231103,105100,1002882150,7160,7160,7160,7160,196
|
|
20231103,105000,1001478790,7150,7150,7150,7150,50
|
|
20231103,104900,1001121290,7150,7150,7150,7150,82
|
|
20231103,104800,1000534990,7150,7160,7160,7150,189
|
|
20231103,104700,999183630,7160,7160,7170,7160,1107
|
|
20231103,104600,991257500,7160,7160,7160,7160,7
|
|
20231103,104500,991207380,7160,7150,7160,7150,58
|
|
20231103,104400,990792390,7150,7160,7160,7150,125
|
|
20231103,104300,989898440,7160,7160,7160,7160,1
|
|
20231103,104200,989891280,7160,7160,7160,7160,10
|
|
20231103,104100,989819680,7150,7160,7160,7150,510
|
|
20231103,104000,986173080,7160,7150,7160,7150,530
|
|
20231103,103900,982383560,7150,7140,7150,7140,162
|
|
20231103,103800,981226870,7150,7130,7160,7130,652
|
|
20231103,103700,976561400,7160,7150,7160,7130,771
|
|
20231103,103600,971052260,7150,7140,7150,7140,250
|
|
20231103,103500,969266950,7140,7130,7140,7130,22
|
|
20231103,103400,969110080,7140,7130,7140,7130,940
|
|
20231103,103300,962407860,7130,7130,7130,7130,69
|
|
20231103,103200,961915890,7130,7120,7130,7120,306
|
|
20231103,103100,959735060,7130,7130,7130,7130,171
|
|
20231103,103000,958515830,7140,7140,7140,7140,0
|
|
20231103,102900,958515830,7140,7140,7140,7140,5
|
|
20231103,102800,958480130,7130,7140,7140,7130,572
|
|
20231103,102700,954401670,7130,7130,7130,7130,0
|
|
20231103,102600,954401670,7130,7140,7140,7130,1833
|
|
20231103,102500,941331780,7140,7140,7140,7140,5
|
|
20231103,102400,941296080,7140,7150,7150,7140,656
|
|
20231103,102300,936608740,7150,7140,7150,7140,722
|
|
20231103,102200,931453600,7150,7150,7150,7150,146
|
|
20231103,102100,930409700,7150,7140,7150,7140,253
|
|
20231103,102000,928602960,7140,7140,7200,7140,1199
|
|
20231103,101900,920013250,7140,7140,7140,7140,1
|
|
20231103,101800,920006110,7140,7130,7140,7130,801
|
|
20231103,101700,914294360,7150,7150,7150,7150,16
|
|
20231103,101600,914179960,7160,7160,7160,7160,19
|
|
20231103,101500,914043920,7140,7150,7160,7130,490
|
|
20231103,101400,910548180,7150,7140,7150,7140,236
|
|
20231103,101300,908860880,7140,7140,7140,7140,8
|
|
20231103,101200,908803760,7130,7120,7130,7120,133
|
|
20231103,101100,907855680,7130,7140,7140,7130,1355
|
|
20231103,101000,898192860,7140,7140,7140,7140,394
|
|
20231103,100900,895379700,7140,7140,7140,7140,31
|
|
20231103,100800,895158360,7140,7140,7140,7140,23
|
|
20231103,100700,894994140,7140,7140,7150,7140,194
|
|
20231103,100600,893608960,7140,7150,7150,7130,184
|
|
20231103,100500,892296670,7150,7170,7180,7150,331
|
|
20231103,100400,889925570,7170,7150,7170,7150,500
|
|
20231103,100300,886345530,7160,7130,7160,7130,325
|
|
20231103,100200,884026620,7130,7130,7130,7130,0
|
|
20231103,100100,884026620,7130,7130,7130,7130,2
|
|
20231103,100000,884012360,7130,7120,7130,7120,670
|
|
20231103,095900,879241950,7120,7140,7140,7120,577
|
|
20231103,095800,875132330,7140,7140,7140,7130,1395
|
|
20231103,095700,865185810,7130,7130,7130,7130,7
|
|
20231103,095600,865135900,7140,7110,7150,7110,1180
|
|
20231103,095500,856715760,7120,7120,7120,7120,2
|
|
20231103,095400,856701520,7120,7110,7120,7110,746
|
|
20231103,095300,851397440,7110,7100,7110,7100,724
|
|
20231103,095200,846255800,7110,7110,7110,7100,299
|
|
20231103,095100,844130110,7110,7120,7120,7110,1645
|
|
20231103,095000,832433970,7120,7120,7120,7120,178
|
|
20231103,094900,831166610,7120,7120,7120,7110,428
|
|
20231103,094800,828121070,7120,7110,7120,7110,747
|
|
20231103,094700,822809850,7110,7110,7110,7110,4
|
|
20231103,094600,822781410,7110,7110,7110,7100,3175
|
|
20231103,094500,800232130,7110,7120,7120,7110,2
|
|
20231103,094400,800217900,7120,7140,7140,7120,877
|
|
20231103,094300,793970210,7140,7140,7140,7130,48
|
|
20231103,094200,793627920,7140,7140,7140,7140,29
|
|
20231103,094100,793420860,7120,7120,7140,7120,262
|
|
20231103,094000,791553760,7120,7120,7120,7120,599
|
|
20231103,093900,787288880,7100,7120,7120,7100,729
|
|
20231103,093800,782108310,7120,7120,7120,7120,194
|
|
20231103,093700,780727030,7100,7130,7130,7100,3098
|
|
20231103,093600,758654780,7130,7130,7140,7120,733
|
|
20231103,093500,753429780,7150,7130,7150,7130,468
|
|
20231103,093400,750088140,7130,7090,7130,7090,362
|
|
20231103,093300,747515320,7090,7110,7110,7080,1568
|
|
20231103,093200,736399510,7150,7090,7150,7090,1197
|
|
20231103,093100,727890870,7080,7080,7090,7080,517
|
|
20231103,093000,724230050,7080,7100,7100,7080,3658
|
|
20231103,092900,698318170,7100,7110,7110,7100,997
|
|
20231103,092800,691238800,7110,7100,7130,7100,2300
|
|
20231103,092700,674878000,7100,7090,7110,7090,4022
|
|
20231103,092600,646347110,7090,7120,7130,7090,12640
|
|
20231103,092500,556519120,7130,7140,7140,7130,3555
|
|
20231103,092400,531171640,7140,7170,7170,7140,4856
|
|
20231103,092300,496493570,7170,7160,7170,7160,1853
|
|
20231103,092200,483226080,7180,7150,7190,7150,1034
|
|
20231103,092100,475808890,7150,7170,7180,7150,757
|
|
20231103,092000,470389650,7170,7150,7170,7150,867
|
|
20231103,091900,464185060,7160,7130,7170,7130,1333
|
|
20231103,091800,454648120,7130,7170,7180,7120,10436
|
|
20231103,091700,380014060,7160,7190,7190,7160,5613
|
|
20231103,091600,339720430,7200,7200,7210,7190,1399
|
|
20231103,091500,329650940,7200,7210,7210,7190,873
|
|
20231103,091400,323365700,7210,7230,7230,7210,1448
|
|
20231103,091300,312917560,7230,7230,7230,7220,362
|
|
20231103,091200,310301560,7250,7250,7290,7250,3815
|
|
20231103,091100,282541850,7260,7260,7260,7230,1886
|
|
20231103,091000,268889210,7260,7230,7270,7230,2847
|
|
20231103,090900,248281710,7220,7230,7230,7220,152
|
|
20231103,090800,247184230,7220,7210,7230,7210,2281
|
|
20231103,090700,230715940,7210,7200,7220,7200,964
|
|
20231103,090600,223765090,7210,7210,7220,7200,567
|
|
20231103,090500,219679940,7200,7200,7280,7200,7381
|
|
20231103,090400,166439210,7200,7200,7210,7190,2633
|
|
20231103,090300,147476550,7190,7210,7220,7190,2289
|
|
20231103,090200,130994810,7210,7210,7210,7180,7600
|
|
20231103,090100,76261520,7220,7280,7280,7210,6231
|
|
20231103,090000,31282330,7240,7270,7270,7200,4317
|