631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,192800,2366139580,6450,6450,6450,6450,5342
|
|
20231101,192700,2366139580,6450,6450,6450,6450,0
|
|
20231101,192600,2366139580,6450,6450,6450,6450,0
|
|
20231101,192500,2366139580,6450,6450,6450,6450,0
|
|
20231101,192400,2366139580,6450,6450,6450,6450,0
|
|
20231101,192300,2366139580,6450,6450,6450,6450,0
|
|
20231101,192200,2366139580,6450,6450,6450,6450,0
|
|
20231101,192100,2366139580,6450,6450,6450,6450,0
|
|
20231101,192000,2366139580,6450,6450,6450,6450,0
|
|
20231101,191900,2366139580,6450,6450,6450,6450,0
|
|
20231101,191800,2366139580,6450,6450,6450,6450,0
|
|
20231101,191700,2366139580,6450,6450,6450,6450,0
|
|
20231101,191600,2366139580,6450,6450,6450,6450,0
|
|
20231101,191500,2366139580,6450,6450,6450,6450,0
|
|
20231101,191400,2366139580,6450,6450,6450,6450,0
|
|
20231101,191300,2366139580,6450,6450,6450,6450,0
|
|
20231101,191200,2366139580,6450,6450,6450,6450,0
|
|
20231101,191100,2366139580,6450,6450,6450,6450,0
|
|
20231101,191000,2366139580,6450,6450,6450,6450,0
|
|
20231101,190900,2366139580,6450,6450,6450,6450,0
|
|
20231101,190800,2366139580,6450,6450,6450,6450,0
|
|
20231101,190700,2366139580,6450,6450,6450,6450,0
|
|
20231101,190600,2366139580,6450,6450,6450,6450,0
|
|
20231101,190500,2366139580,6450,6450,6450,6450,0
|
|
20231101,190400,2366139580,6450,6450,6450,6450,0
|
|
20231101,190300,2366139580,6450,6450,6450,6450,0
|
|
20231101,190200,2366139580,6450,6450,6450,6450,0
|
|
20231101,190100,2366139580,6450,6450,6450,6450,0
|
|
20231101,190000,2366139580,6450,6450,6450,6450,0
|
|
20231101,185900,2366139580,6450,6450,6450,6450,0
|
|
20231101,185800,2366139580,6450,6450,6450,6450,5342
|
|
20231101,185700,2366139580,6450,6450,6450,6450,0
|
|
20231101,185600,2366139580,6450,6450,6450,6450,0
|
|
20231101,185500,2366139580,6450,6450,6450,6450,0
|
|
20231101,185400,2366139580,6450,6450,6450,6450,0
|
|
20231101,185300,2366139580,6450,6450,6450,6450,0
|
|
20231101,185200,2366139580,6450,6450,6450,6450,0
|
|
20231101,185100,2366139580,6450,6450,6450,6450,0
|
|
20231101,185000,2366139580,6450,6450,6450,6450,0
|
|
20231101,184900,2366139580,6450,6450,6450,6450,0
|
|
20231101,184800,2366139580,6450,6450,6450,6450,0
|
|
20231101,184700,2366139580,6450,6450,6450,6450,0
|
|
20231101,184600,2366139580,6450,6450,6450,6450,0
|
|
20231101,184500,2366139580,6450,6450,6450,6450,0
|
|
20231101,184400,2366139580,6450,6450,6450,6450,0
|
|
20231101,184300,2366139580,6450,6450,6450,6450,0
|
|
20231101,184200,2366139580,6450,6450,6450,6450,0
|
|
20231101,184100,2366139580,6450,6450,6450,6450,0
|
|
20231101,184000,2366139580,6450,6450,6450,6450,0
|
|
20231101,183900,2366139580,6450,6450,6450,6450,0
|
|
20231101,183800,2366139580,6450,6450,6450,6450,0
|
|
20231101,183700,2366139580,6450,6450,6450,6450,0
|
|
20231101,183600,2366139580,6450,6450,6450,6450,0
|
|
20231101,183500,2366139580,6450,6450,6450,6450,0
|
|
20231101,183400,2366139580,6450,6450,6450,6450,0
|
|
20231101,183300,2366139580,6450,6450,6450,6450,0
|
|
20231101,183200,2366139580,6450,6450,6450,6450,0
|
|
20231101,183100,2366139580,6450,6450,6450,6450,0
|
|
20231101,183000,2366139580,6450,6450,6450,6450,0
|
|
20231101,182900,2366139580,6450,6450,6450,6450,0
|
|
20231101,182800,2366139580,6450,6450,6450,6450,5342
|
|
20231101,182700,2366139580,6450,6450,6450,6450,0
|
|
20231101,182600,2366139580,6450,6450,6450,6450,0
|
|
20231101,182500,2366139580,6450,6450,6450,6450,0
|
|
20231101,182400,2366139580,6450,6450,6450,6450,0
|
|
20231101,182300,2366139580,6450,6450,6450,6450,0
|
|
20231101,182200,2366139580,6450,6450,6450,6450,0
|
|
20231101,182100,2366139580,6450,6450,6450,6450,0
|
|
20231101,182000,2366139580,6450,6450,6450,6450,0
|
|
20231101,181900,2366139580,6450,6450,6450,6450,0
|
|
20231101,181800,2366139580,6450,6450,6450,6450,0
|
|
20231101,181700,2366139580,6450,6450,6450,6450,0
|
|
20231101,181600,2366139580,6450,6450,6450,6450,0
|
|
20231101,181500,2366139580,6450,6450,6450,6450,0
|
|
20231101,181400,2366139580,6450,6450,6450,6450,0
|
|
20231101,181300,2366139580,6450,6450,6450,6450,0
|
|
20231101,181200,2366139580,6450,6450,6450,6450,0
|
|
20231101,181100,2366139580,6450,6450,6450,6450,0
|
|
20231101,181000,2366139580,6450,6450,6450,6450,0
|
|
20231101,180900,2366139580,6450,6450,6450,6450,0
|
|
20231101,180800,2366139580,6450,6450,6450,6450,0
|
|
20231101,180700,2366139580,6450,6450,6450,6450,0
|
|
20231101,180600,2366139580,6450,6450,6450,6450,0
|
|
20231101,180500,2366139580,6450,6450,6450,6450,0
|
|
20231101,180400,2366139580,6450,6450,6450,6450,0
|
|
20231101,180300,2366139580,6450,6450,6450,6450,0
|
|
20231101,180200,2366139580,6450,6450,6450,6450,0
|
|
20231101,180100,2366139580,6450,6450,6450,6450,0
|
|
20231101,180000,2366139580,6450,6450,6450,6450,0
|
|
20231101,175900,2366139580,6450,6450,6450,6450,0
|
|
20231101,175800,2366139580,6450,6450,6450,6450,5342
|
|
20231101,175700,2366139580,6450,6450,6450,6450,0
|
|
20231101,175600,2366139580,6450,6450,6450,6450,0
|
|
20231101,175500,2366139580,6450,6450,6450,6450,0
|
|
20231101,175400,2366139580,6450,6450,6450,6450,0
|
|
20231101,175300,2366139580,6450,6450,6450,6450,0
|
|
20231101,175200,2366139580,6450,6450,6450,6450,0
|
|
20231101,175100,2366139580,6450,6450,6450,6450,0
|
|
20231101,175000,2366139580,6450,6450,6450,6450,0
|
|
20231101,174900,2366139580,6450,6450,6450,6450,0
|
|
20231101,174800,2366139580,6450,6450,6450,6450,0
|
|
20231101,174700,2366139580,6450,6450,6450,6450,0
|
|
20231101,174600,2366139580,6450,6450,6450,6450,0
|
|
20231101,174500,2366139580,6450,6450,6450,6450,0
|
|
20231101,174400,2366139580,6450,6450,6450,6450,0
|
|
20231101,174300,2366139580,6450,6450,6450,6450,0
|
|
20231101,174200,2366139580,6450,6450,6450,6450,0
|
|
20231101,174100,2366139580,6450,6450,6450,6450,0
|
|
20231101,174000,2366139580,6450,6450,6450,6450,0
|
|
20231101,173900,2366139580,6450,6450,6450,6450,0
|
|
20231101,173800,2366139580,6450,6450,6450,6450,0
|
|
20231101,173700,2366139580,6450,6450,6450,6450,0
|
|
20231101,173600,2366139580,6450,6450,6450,6450,0
|
|
20231101,173500,2366139580,6450,6450,6450,6450,0
|
|
20231101,173400,2366139580,6450,6450,6450,6450,0
|
|
20231101,173300,2366139580,6450,6450,6450,6450,0
|
|
20231101,173200,2366139580,6450,6450,6450,6450,0
|
|
20231101,173100,2366139580,6450,6450,6450,6450,0
|
|
20231101,173000,2366139580,6450,6450,6450,6450,0
|
|
20231101,172900,2366139580,6450,6450,6450,6450,0
|
|
20231101,172800,2366139580,6450,6450,6450,6450,5342
|
|
20231101,172700,2366139580,6450,6450,6450,6450,0
|
|
20231101,172600,2366139580,6450,6450,6450,6450,0
|
|
20231101,172500,2366139580,6450,6450,6450,6450,0
|
|
20231101,172400,2366139580,6450,6450,6450,6450,0
|
|
20231101,172300,2366139580,6450,6450,6450,6450,0
|
|
20231101,172200,2366139580,6450,6450,6450,6450,0
|
|
20231101,172100,2366139580,6450,6450,6450,6450,0
|
|
20231101,172000,2366139580,6450,6450,6450,6450,0
|
|
20231101,171900,2366139580,6450,6450,6450,6450,0
|
|
20231101,171800,2366139580,6450,6450,6450,6450,0
|
|
20231101,171700,2366139580,6450,6450,6450,6450,0
|
|
20231101,171600,2366139580,6450,6450,6450,6450,0
|
|
20231101,171500,2366139580,6450,6450,6450,6450,0
|
|
20231101,171400,2366139580,6450,6450,6450,6450,0
|
|
20231101,171300,2366139580,6450,6450,6450,6450,0
|
|
20231101,171200,2366139580,6450,6450,6450,6450,0
|
|
20231101,171100,2366139580,6450,6450,6450,6450,0
|
|
20231101,171000,2366139580,6450,6450,6450,6450,0
|
|
20231101,170900,2366139580,6450,6450,6450,6450,0
|
|
20231101,170800,2366139580,6450,6450,6450,6450,0
|
|
20231101,170700,2366139580,6450,6450,6450,6450,0
|
|
20231101,170600,2366139580,6450,6450,6450,6450,0
|
|
20231101,170500,2366139580,6450,6450,6450,6450,0
|
|
20231101,170400,2366139580,6450,6450,6450,6450,0
|
|
20231101,170300,2366139580,6450,6450,6450,6450,0
|
|
20231101,170200,2366139580,6450,6450,6450,6450,0
|
|
20231101,170100,2366139580,6450,6450,6450,6450,0
|
|
20231101,170000,2366139580,6450,6450,6450,6450,0
|
|
20231101,165900,2366139580,6450,6450,6450,6450,0
|
|
20231101,165800,2366139580,6450,6450,6450,6450,5342
|
|
20231101,165700,2366139580,6450,6450,6450,6450,0
|
|
20231101,165600,2366139580,6450,6450,6450,6450,0
|
|
20231101,165500,2366139580,6450,6450,6450,6450,0
|
|
20231101,165400,2366139580,6450,6450,6450,6450,0
|
|
20231101,165300,2366139580,6450,6450,6450,6450,0
|
|
20231101,165200,2366139580,6450,6450,6450,6450,0
|
|
20231101,165100,2366139580,6450,6450,6450,6450,0
|
|
20231101,165000,2366139580,6450,6450,6450,6450,0
|
|
20231101,164900,2366139580,6450,6450,6450,6450,0
|
|
20231101,164800,2366139580,6450,6450,6450,6450,0
|
|
20231101,164700,2366139580,6450,6450,6450,6450,0
|
|
20231101,164600,2366139580,6450,6450,6450,6450,0
|
|
20231101,164500,2366139580,6450,6450,6450,6450,0
|
|
20231101,164400,2366139580,6450,6450,6450,6450,0
|
|
20231101,164300,2366139580,6450,6450,6450,6450,0
|
|
20231101,164200,2366139580,6450,6450,6450,6450,0
|
|
20231101,164100,2366139580,6450,6450,6450,6450,0
|
|
20231101,164000,2366139580,6450,6450,6450,6450,0
|
|
20231101,163900,2366139580,6450,6450,6450,6450,0
|
|
20231101,163800,2366139580,6450,6450,6450,6450,0
|
|
20231101,163700,2366139580,6450,6450,6450,6450,0
|
|
20231101,163600,2366139580,6450,6450,6450,6450,0
|
|
20231101,163500,2366139580,6450,6450,6450,6450,0
|
|
20231101,163400,2366139580,6450,6450,6450,6450,0
|
|
20231101,163300,2366139580,6450,6450,6450,6450,0
|
|
20231101,163200,2366139580,6450,6450,6450,6450,0
|
|
20231101,163100,2366139580,6450,6450,6450,6450,0
|
|
20231101,163000,2366139580,6450,6450,6450,6450,0
|
|
20231101,162900,2366139580,6450,6450,6450,6450,0
|
|
20231101,162800,2366139580,6450,6450,6450,6450,5342
|
|
20231101,162700,2366139580,6450,6450,6450,6450,0
|
|
20231101,162600,2366139580,6450,6450,6450,6450,0
|
|
20231101,162500,2366139580,6450,6450,6450,6450,0
|
|
20231101,162400,2366139580,6450,6450,6450,6450,0
|
|
20231101,162300,2366139580,6450,6450,6450,6450,0
|
|
20231101,162200,2366139580,6450,6450,6450,6450,0
|
|
20231101,162100,2366139580,6450,6450,6450,6450,0
|
|
20231101,162000,2366139580,6450,6450,6450,6450,0
|
|
20231101,161900,2366139580,6450,6450,6450,6450,0
|
|
20231101,161800,2366139580,6450,6450,6450,6450,0
|
|
20231101,161700,2366139580,6450,6450,6450,6450,0
|
|
20231101,161600,2366139580,6450,6450,6450,6450,0
|
|
20231101,161500,2366139580,6450,6450,6450,6450,0
|
|
20231101,161400,2366139580,6450,6450,6450,6450,0
|
|
20231101,161300,2366139580,6450,6450,6450,6450,0
|
|
20231101,161200,2366139580,6450,6450,6450,6450,0
|
|
20231101,161100,2366139580,6450,6450,6450,6450,0
|
|
20231101,161000,2366139580,6450,6450,6450,6450,0
|
|
20231101,160900,2366139580,6450,6450,6450,6450,0
|
|
20231101,160800,2366139580,6450,6450,6450,6450,0
|
|
20231101,160700,2366139580,6450,6450,6450,6450,0
|
|
20231101,160600,2366139580,6450,6450,6450,6450,0
|
|
20231101,160500,2366139580,6450,6450,6450,6450,0
|
|
20231101,160400,2366139580,6450,6450,6450,6450,0
|
|
20231101,160300,2366139580,6450,6450,6450,6450,0
|
|
20231101,160200,2366139580,6450,6450,6450,6450,0
|
|
20231101,160100,2366139580,6450,6450,6450,6450,0
|
|
20231101,160000,2366139580,6450,6450,6450,6450,0
|
|
20231101,155900,2366139580,6450,6450,6450,6450,0
|
|
20231101,155800,2366139580,6450,6450,6450,6450,5342
|
|
20231101,155700,2366139580,6450,6450,6450,6450,0
|
|
20231101,155600,2366139580,6450,6450,6450,6450,0
|
|
20231101,155500,2366139580,6450,6450,6450,6450,0
|
|
20231101,155400,2366139580,6450,6450,6450,6450,0
|
|
20231101,155300,2366139580,6450,6450,6450,6450,0
|
|
20231101,155200,2366139580,6450,6450,6450,6450,0
|
|
20231101,155100,2366139580,6450,6450,6450,6450,0
|
|
20231101,155000,2366139580,6450,6450,6450,6450,0
|
|
20231101,154900,2366139580,6450,6450,6450,6450,0
|
|
20231101,154800,2366139580,6450,6450,6450,6450,0
|
|
20231101,154700,2366139580,6450,6450,6450,6450,0
|
|
20231101,154600,2366139580,6450,6450,6450,6450,0
|
|
20231101,154500,2366139580,6450,6450,6450,6450,0
|
|
20231101,154400,2366139580,6450,6450,6450,6450,0
|
|
20231101,154300,2366139580,6450,6450,6450,6450,0
|
|
20231101,154200,2366139580,6450,6450,6450,6450,0
|
|
20231101,154100,2366139580,6450,6450,6450,6450,0
|
|
20231101,154000,2366139580,6450,6450,6450,6450,0
|
|
20231101,153900,2366139580,6450,6450,6450,6450,0
|
|
20231101,153800,2366139580,6450,6450,6450,6450,0
|
|
20231101,153700,2366139580,6450,6450,6450,6450,0
|
|
20231101,153600,2366139580,6450,6450,6450,6450,0
|
|
20231101,153500,2366139580,6450,6450,6450,6450,0
|
|
20231101,153400,2366139580,6450,6450,6450,6450,0
|
|
20231101,153300,2366139580,6450,6450,6450,6450,0
|
|
20231101,153200,2366139580,6450,6450,6450,6450,0
|
|
20231101,153100,2366139580,6450,6450,6450,6450,0
|
|
20231101,153000,2366139580,6450,6450,6450,6450,5342
|
|
20231101,152900,2331683680,6490,6490,6490,6490,0
|
|
20231101,152800,2331683680,6490,6490,6490,6490,0
|
|
20231101,152700,2331683680,6490,6490,6490,6490,0
|
|
20231101,152600,2331683680,6490,6490,6490,6490,0
|
|
20231101,152500,2331683680,6490,6490,6490,6490,0
|
|
20231101,152400,2331683680,6490,6490,6490,6490,0
|
|
20231101,152300,2331683680,6490,6490,6490,6490,0
|
|
20231101,152200,2331683680,6490,6490,6490,6490,0
|
|
20231101,152100,2331683680,6490,6490,6490,6490,0
|
|
20231101,152000,2331683680,6490,6490,6490,6490,0
|
|
20231101,151900,2331683680,6490,6500,6520,6490,930
|
|
20231101,151800,2325640380,6500,6520,6520,6490,1018
|
|
20231101,151700,2319013220,6520,6510,6540,6510,1293
|
|
20231101,151600,2310585950,6510,6530,6530,6510,183
|
|
20231101,151500,2309393170,6530,6510,6540,6500,3234
|
|
20231101,151400,2288355910,6520,6530,6540,6520,1492
|
|
20231101,151300,2278618470,6530,6480,6540,6480,1527
|
|
20231101,151200,2268678170,6480,6490,6490,6480,39
|
|
20231101,151100,2268425310,6490,6460,6490,6460,292
|
|
20231101,151000,2266536230,6480,6460,6480,6440,2641
|
|
20231101,150900,2249459160,6470,6460,6470,6440,1420
|
|
20231101,150800,2240289280,6460,6450,6460,6450,773
|
|
20231101,150700,2235298040,6440,6460,6460,6440,617
|
|
20231101,150600,2231324470,6460,6460,6460,6440,4291
|
|
20231101,150500,2203661520,6450,6460,6460,6450,97
|
|
20231101,150400,2203035270,6460,6470,6470,6460,260
|
|
20231101,150300,2201355610,6460,6480,6480,6460,411
|
|
20231101,150200,2198698370,6490,6460,6490,6460,3
|
|
20231101,150100,2198678960,6460,6490,6490,6460,824
|
|
20231101,150000,2193355860,6500,6450,6500,6440,7559
|
|
20231101,145900,2144414840,6450,6460,6470,6440,2688
|
|
20231101,145800,2127091210,6450,6460,6460,6450,66
|
|
20231101,145700,2126664960,6460,6460,6460,6460,309
|
|
20231101,145600,2124668820,6460,6470,6470,6460,1208
|
|
20231101,145500,2116854200,6460,6450,6460,6450,492
|
|
20231101,145400,2113679710,6450,6450,6450,6440,8103
|
|
20231101,145300,2061424960,6450,6470,6470,6450,1773
|
|
20231101,145200,2049975830,6470,6470,6470,6470,820
|
|
20231101,145100,2044670430,6480,6480,6490,6470,789
|
|
20231101,145000,2039554510,6480,6470,6480,6470,1078
|
|
20231101,144900,2032571260,6470,6480,6480,6470,1531
|
|
20231101,144800,2022665530,6460,6470,6470,6460,508
|
|
20231101,144700,2019378780,6470,6470,6470,6460,279
|
|
20231101,144600,2017573660,6470,6470,6480,6470,83
|
|
20231101,144500,2017036630,6470,6460,6470,6460,905
|
|
20231101,144400,2011185810,6470,6470,6470,6460,915
|
|
20231101,144300,2005270580,6470,6470,6470,6450,1095
|
|
20231101,144200,1998201480,6470,6470,6470,6460,127
|
|
20231101,144100,1997380930,6470,6470,6470,6460,406
|
|
20231101,144000,1994754120,6480,6480,6480,6480,3
|
|
20231101,143900,1994734680,6470,6470,6480,6470,78
|
|
20231101,143800,1994229990,6470,6470,6470,6470,599
|
|
20231101,143700,1990354460,6470,6470,6480,6470,740
|
|
20231101,143600,1985566430,6470,6480,6480,6470,116
|
|
20231101,143500,1984815750,6480,6480,6480,6480,280
|
|
20231101,143400,1983001350,6470,6480,6480,6470,133
|
|
20231101,143300,1982140210,6480,6480,6480,6480,752
|
|
20231101,143200,1977267250,6480,6480,6480,6480,452
|
|
20231101,143100,1974338290,6480,6460,6480,6460,1058
|
|
20231101,143000,1967499060,6460,6470,6470,6450,5240
|
|
20231101,142900,1933629690,6490,6490,6490,6470,2120
|
|
20231101,142800,1919885210,6490,6490,6490,6490,14
|
|
20231101,142700,1919794350,6480,6480,6480,6480,0
|
|
20231101,142600,1919794350,6480,6490,6490,6470,2953
|
|
20231101,142500,1900665310,6490,6500,6500,6490,455
|
|
20231101,142400,1897711160,6500,6500,6510,6500,200
|
|
20231101,142300,1896410160,6500,6510,6510,6500,351
|
|
20231101,142200,1894128510,6510,6500,6510,6500,401
|
|
20231101,142100,1891521000,6510,6480,6520,6480,2827
|
|
20231101,142000,1873157240,6490,6490,6500,6490,731
|
|
20231101,141900,1868413040,6490,6500,6500,6490,242
|
|
20231101,141800,1866840440,6490,6490,6490,6490,95
|
|
20231101,141700,1866223890,6490,6500,6500,6490,767
|
|
20231101,141600,1861243390,6490,6490,6490,6490,882
|
|
20231101,141500,1855519210,6490,6490,6490,6490,1243
|
|
20231101,141400,1847452140,6490,6500,6500,6490,222
|
|
20231101,141300,1846011140,6500,6500,6510,6500,1578
|
|
20231101,141200,1835753910,6510,6510,6510,6500,382
|
|
20231101,141100,1833269090,6510,6510,6510,6500,225
|
|
20231101,141000,1831804420,6500,6510,6510,6500,278
|
|
20231101,140900,1829996490,6510,6510,6510,6510,34
|
|
20231101,140800,1829775150,6510,6520,6520,6510,1647
|
|
20231101,140700,1819053130,6520,6530,6530,6520,6875
|
|
20231101,140600,1774196140,6530,6540,6540,6530,474
|
|
20231101,140500,1771099420,6540,6540,6550,6540,233
|
|
20231101,140400,1769575590,6540,6540,6540,6540,74
|
|
20231101,140300,1769091630,6540,6540,6540,6540,33
|
|
20231101,140200,1768875810,6550,6540,6550,6540,1049
|
|
20231101,140100,1762015000,6540,6530,6540,6530,501
|
|
20231101,140000,1758738580,6540,6550,6550,6540,2492
|
|
20231101,135900,1742439810,6550,6550,6550,6550,730
|
|
20231101,135800,1737658310,6550,6550,6550,6550,18
|
|
20231101,135700,1737540410,6540,6550,6550,6540,102
|
|
20231101,135600,1736873310,6550,6540,6550,6540,12
|
|
20231101,135500,1736794810,6530,6550,6550,6530,6674
|
|
20231101,135400,1693148280,6560,6560,6560,6560,1114
|
|
20231101,135300,1685840440,6570,6570,6570,6570,23
|
|
20231101,135200,1685689330,6570,6560,6570,6560,48
|
|
20231101,135100,1685374400,6570,6570,6570,6570,203
|
|
20231101,135000,1684040690,6570,6570,6570,6570,0
|
|
20231101,134900,1684040690,6570,6570,6570,6570,0
|
|
20231101,134800,1684040690,6570,6560,6570,6560,102
|
|
20231101,134700,1683370560,6550,6560,6560,6550,23
|
|
20231101,134600,1683219900,6570,6560,6570,6560,353
|
|
20231101,134500,1680903280,6560,6550,6570,6550,55
|
|
20231101,134400,1680542990,6550,6550,6550,6550,46
|
|
20231101,134300,1680241690,6570,6550,6570,6550,33
|
|
20231101,134200,1680025480,6560,6560,6560,6560,187
|
|
20231101,134100,1678798760,6560,6560,6560,6560,0
|
|
20231101,134000,1678798760,6560,6560,6560,6560,561
|
|
20231101,133900,1675118600,6560,6560,6560,6560,53
|
|
20231101,133800,1674770920,6560,6560,6560,6560,50
|
|
20231101,133700,1674442920,6560,6560,6560,6550,1087
|
|
20231101,133600,1667318070,6560,6570,6570,6560,158
|
|
20231101,133500,1666280560,6570,6550,6570,6550,506
|
|
20231101,133400,1662965700,6550,6550,6550,6550,90
|
|
20231101,133300,1662376200,6570,6570,6570,6570,0
|
|
20231101,133200,1662376200,6570,6560,6570,6560,825
|
|
20231101,133100,1656964190,6570,6570,6570,6570,20
|
|
20231101,133000,1656832790,6570,6570,6570,6570,11
|
|
20231101,132900,1656760520,6570,6570,6570,6570,100
|
|
20231101,132800,1656103520,6560,6560,6560,6560,0
|
|
20231101,132700,1656103520,6560,6580,6580,6560,7
|
|
20231101,132600,1656057490,6570,6560,6570,6560,267
|
|
20231101,132500,1654304530,6560,6560,6560,6560,1
|
|
20231101,132400,1654297970,6570,6570,6570,6570,45
|
|
20231101,132300,1654002320,6570,6570,6570,6570,7
|
|
20231101,132200,1653956330,6570,6570,6570,6570,95
|
|
20231101,132100,1653332180,6570,6570,6570,6570,2
|
|
20231101,132000,1653319040,6550,6550,6550,6550,0
|
|
20231101,131900,1653319040,6550,6550,6550,6550,50
|
|
20231101,131800,1652991540,6560,6570,6570,6560,736
|
|
20231101,131700,1648163370,6560,6550,6560,6550,83
|
|
20231101,131600,1647619520,6560,6550,6570,6550,120
|
|
20231101,131500,1646831920,6550,6560,6570,6550,46
|
|
20231101,131400,1646530380,6560,6560,6570,6560,19
|
|
20231101,131300,1646405730,6570,6560,6570,6560,1025
|
|
20231101,131200,1639672810,6570,6570,6570,6570,2
|
|
20231101,131100,1639659670,6570,6570,6570,6550,5
|
|
20231101,131000,1639626860,6560,6550,6560,6550,36
|
|
20231101,130900,1639390730,6560,6560,6560,6560,576
|
|
20231101,130800,1635612170,6560,6560,6560,6560,22
|
|
20231101,130700,1635467850,6560,6540,6560,6540,252
|
|
20231101,130600,1633819650,6550,6560,6560,6550,5608
|
|
20231101,130500,1597078320,6570,6560,6570,6560,110
|
|
20231101,130400,1596356620,6560,6560,6560,6560,332
|
|
20231101,130300,1594178700,6560,6560,6560,6560,215
|
|
20231101,130200,1592768300,6560,6560,6560,6560,360
|
|
20231101,130100,1590406700,6560,6570,6570,6560,2
|
|
20231101,130000,1590393570,6570,6570,6570,6560,32
|
|
20231101,125900,1590183360,6560,6580,6580,6560,681
|
|
20231101,125800,1585709030,6570,6570,6570,6570,463
|
|
20231101,125700,1582667120,6570,6580,6580,6570,4
|
|
20231101,125600,1582640820,6580,6590,6590,6580,663
|
|
20231101,125500,1578278110,6580,6580,6580,6580,7
|
|
20231101,125400,1578232050,6590,6590,6590,6590,22
|
|
20231101,125300,1578087070,6580,6590,6590,6580,11
|
|
20231101,125200,1578014680,6590,6600,6600,6590,396
|
|
20231101,125100,1575404830,6600,6600,6600,6600,9
|
|
20231101,125000,1575345430,6600,6600,6600,6590,212
|
|
20231101,124900,1573948290,6600,6600,6600,6590,123
|
|
20231101,124800,1573137270,6600,6600,6600,6600,0
|
|
20231101,124700,1573137270,6600,6590,6600,6590,107
|
|
20231101,124600,1572432070,6600,6600,6600,6600,5
|
|
20231101,124500,1572399070,6600,6600,6600,6590,311
|
|
20231101,124400,1570349530,6600,6600,6600,6600,5
|
|
20231101,124300,1570316530,6600,6600,6600,6600,0
|
|
20231101,124200,1570316530,6600,6610,6610,6600,33
|
|
20231101,124100,1570098410,6610,6600,6610,6600,188
|
|
20231101,124000,1568856730,6600,6600,6600,6580,51
|
|
20231101,123900,1568520730,6600,6600,6600,6600,119
|
|
20231101,123800,1567735330,6600,6600,6610,6600,57
|
|
20231101,123700,1567358580,6600,6600,6600,6590,155
|
|
20231101,123600,1566337080,6570,6590,6600,6570,1716
|
|
20231101,123500,1555020350,6570,6590,6590,6570,317
|
|
20231101,123400,1552933320,6570,6570,6570,6570,30
|
|
20231101,123300,1552736220,6570,6570,6570,6570,3
|
|
20231101,123200,1552716510,6590,6590,6590,6590,31
|
|
20231101,123100,1552512220,6570,6570,6580,6570,360
|
|
20231101,123000,1550146820,6580,6580,6580,6580,7
|
|
20231101,122900,1550100760,6580,6580,6580,6580,120
|
|
20231101,122800,1549311160,6570,6570,6570,6570,0
|
|
20231101,122700,1549311160,6570,6570,6570,6570,699
|
|
20231101,122600,1544718730,6560,6560,6560,6560,0
|
|
20231101,122500,1544718730,6560,6560,6560,6560,17
|
|
20231101,122400,1544607210,6560,6550,6570,6550,987
|
|
20231101,122300,1538138880,6550,6570,6570,6550,21
|
|
20231101,122200,1538000930,6570,6570,6570,6570,91
|
|
20231101,122100,1537403060,6560,6560,6560,6560,12
|
|
20231101,122000,1537324340,6560,6560,6560,6560,53
|
|
20231101,121900,1536976660,6570,6570,6570,6570,463
|
|
20231101,121800,1533934750,6570,6570,6570,6570,36
|
|
20231101,121700,1533698230,6550,6560,6570,6550,1572
|
|
20231101,121600,1523393870,6570,6570,6570,6560,419
|
|
20231101,121500,1520643540,6570,6570,6570,6570,31
|
|
20231101,121400,1520439870,6570,6580,6580,6570,213
|
|
20231101,121300,1519038920,6580,6560,6580,6560,1511
|
|
20231101,121200,1509121580,6560,6560,6560,6560,1102
|
|
20231101,121100,1501892460,6550,6550,6550,6550,10
|
|
20231101,121000,1501826960,6550,6550,6550,6550,806
|
|
20231101,120900,1496547660,6550,6560,6560,6550,13
|
|
20231101,120800,1496462500,6560,6560,6560,6560,0
|
|
20231101,120700,1496462500,6560,6550,6560,6550,103
|
|
20231101,120600,1495786850,6540,6540,6540,6540,0
|
|
20231101,120500,1495786850,6540,6570,6570,6540,1133
|
|
20231101,120400,1488368970,6550,6550,6560,6550,430
|
|
20231101,120300,1485551940,6550,6550,6560,6550,219
|
|
20231101,120200,1484115620,6550,6550,6550,6550,198
|
|
20231101,120100,1482818720,6550,6570,6570,6550,2533
|
|
20231101,120000,1466215760,6560,6570,6570,6560,149
|
|
20231101,115900,1465238160,6560,6560,6570,6560,802
|
|
20231101,115800,1459976830,6560,6570,6570,6560,2
|
|
20231101,115700,1459963700,6570,6570,6570,6570,110
|
|
20231101,115600,1459241000,6570,6570,6580,6570,513
|
|
20231101,115500,1455870560,6570,6570,6570,6570,0
|
|
20231101,115400,1455870560,6570,6570,6570,6560,614
|
|
20231101,115300,1451839430,6570,6580,6580,6570,329
|
|
20231101,115200,1449674680,6590,6590,6590,6590,2
|
|
20231101,115100,1449661500,6580,6590,6590,6580,34
|
|
20231101,115000,1449437740,6600,6600,6600,6600,55
|
|
20231101,114900,1449074740,6600,6620,6620,6600,790
|
|
20231101,114800,1443860600,6620,6590,6620,6590,1329
|
|
20231101,114700,1435085260,6590,6590,6590,6590,1
|
|
20231101,114600,1435078670,6570,6570,6570,6570,213
|
|
20231101,114500,1433679260,6570,6580,6580,6570,158
|
|
20231101,114400,1432640200,6580,6570,6580,6570,333
|
|
20231101,114300,1430450730,6570,6580,6580,6570,205
|
|
20231101,114200,1429102160,6580,6590,6590,6580,240
|
|
20231101,114100,1427521230,6600,6590,6600,6590,251
|
|
20231101,114000,1425864830,6590,6580,6590,6580,163
|
|
20231101,113900,1424792160,6590,6590,6590,6590,14
|
|
20231101,113800,1424699900,6590,6590,6590,6590,42
|
|
20231101,113700,1424423120,6590,6590,6590,6590,64
|
|
20231101,113600,1424001360,6600,6610,6610,6600,1178
|
|
20231101,113500,1416226060,6600,6600,6600,6600,160
|
|
20231101,113400,1415170060,6590,6610,6610,6590,159
|
|
20231101,113300,1414120250,6610,6590,6610,6590,1502
|
|
20231101,113200,1404199070,6590,6590,6600,6590,468
|
|
20231101,113100,1401114930,6570,6550,6600,6550,6710
|
|
20231101,113000,1357036980,6540,6540,6540,6540,1095
|
|
20231101,112900,1349875680,6540,6540,6540,6540,444
|
|
20231101,112800,1346971920,6540,6540,6540,6540,671
|
|
20231101,112700,1342583580,6550,6550,6550,6550,56
|
|
20231101,112600,1342216780,6550,6550,6550,6550,60
|
|
20231101,112500,1341823780,6550,6550,6550,6550,1255
|
|
20231101,112400,1333603530,6560,6550,6560,6550,403
|
|
20231101,112300,1330959860,6560,6560,6560,6560,10
|
|
20231101,112200,1330894260,6560,6560,6560,6560,21
|
|
20231101,112100,1330756500,6560,6570,6570,6560,9
|
|
20231101,112000,1330697420,6560,6560,6560,6560,320
|
|
20231101,111900,1328598220,6550,6560,6560,6550,731
|
|
20231101,111800,1323810030,6560,6560,6560,6560,1837
|
|
20231101,111700,1311759310,6560,6560,6560,6560,905
|
|
20231101,111600,1305822510,6570,6570,6570,6570,840
|
|
20231101,111500,1300303710,6580,6560,6580,6560,28
|
|
20231101,111400,1300119970,6560,6570,6570,6560,343
|
|
20231101,111300,1297866790,6570,6570,6570,6570,35
|
|
20231101,111200,1297636840,6560,6560,6570,6560,428
|
|
20231101,111100,1294829140,6560,6560,6560,6560,438
|
|
20231101,111000,1291955860,6560,6580,6580,6560,1277
|
|
20231101,110900,1283570380,6580,6590,6590,6580,2654
|
|
20231101,110800,1266101010,6590,6590,6590,6590,101
|
|
20231101,110700,1265435420,6590,6590,6590,6580,1612
|
|
20231101,110600,1254818940,6580,6590,6590,6580,113
|
|
20231101,110500,1254074280,6590,6590,6590,6590,896
|
|
20231101,110400,1248169640,6590,6590,6590,6590,1423
|
|
20231101,110300,1238792070,6590,6600,6600,6590,403
|
|
20231101,110200,1236136190,6590,6600,6600,6590,234
|
|
20231101,110100,1234591800,6600,6590,6600,6590,200
|
|
20231101,110000,1233272040,6590,6580,6590,6580,248
|
|
20231101,105900,1231639530,6590,6590,6590,6590,20
|
|
20231101,105800,1231507730,6590,6590,6590,6580,45
|
|
20231101,105700,1231211580,6590,6590,6590,6590,1177
|
|
20231101,105600,1223455150,6590,6600,6610,6590,243
|
|
20231101,105500,1221852660,6590,6600,6600,6590,2940
|
|
20231101,105400,1202453590,6600,6610,6610,6600,251
|
|
20231101,105300,1200794880,6610,6610,6610,6610,333
|
|
20231101,105200,1198593750,6620,6610,6620,6610,121
|
|
20231101,105100,1197793240,6610,6620,6620,6610,665
|
|
20231101,105000,1193397490,6610,6610,6610,6610,71
|
|
20231101,104900,1192928180,6620,6640,6640,6620,1509
|
|
20231101,104800,1182928810,6630,6630,6630,6630,6
|
|
20231101,104700,1182889030,6630,6640,6640,6630,21
|
|
20231101,104600,1182749690,6630,6640,6640,6630,211
|
|
20231101,104500,1181348900,6650,6650,6650,6650,8
|
|
20231101,104400,1181295700,6640,6640,6650,6640,40
|
|
20231101,104300,1181030000,6640,6640,6640,6640,115
|
|
20231101,104200,1180266400,6640,6650,6650,6640,342
|
|
20231101,104100,1177995510,6660,6650,6660,6650,81
|
|
20231101,104000,1177456680,6650,6650,6650,6650,533
|
|
20231101,103900,1173912230,6650,6650,6650,6650,536
|
|
20231101,103800,1170347830,6650,6660,6660,6650,615
|
|
20231101,103700,1166257930,6660,6660,6660,6660,130
|
|
20231101,103600,1165392130,6650,6650,6650,6650,134
|
|
20231101,103500,1164501030,6640,6650,6650,6640,104
|
|
20231101,103400,1163810450,6650,6650,6650,6640,48
|
|
20231101,103300,1163491350,6650,6650,6650,6650,310
|
|
20231101,103200,1161429850,6660,6670,6670,6660,6842
|
|
20231101,103100,1115796710,6670,6670,6670,6670,628
|
|
20231101,103000,1111607950,6670,6670,6680,6670,2726
|
|
20231101,102900,1093425320,6670,6670,6670,6660,531
|
|
20231101,102800,1089887440,6670,6680,6680,6670,10600
|
|
20231101,102700,1019184550,6680,6690,6690,6680,455
|
|
20231101,102600,1016145130,6680,6680,6680,6680,302
|
|
20231101,102500,1014127770,6680,6680,6680,6680,0
|
|
20231101,102400,1014127770,6680,6680,6680,6680,28
|
|
20231101,102300,1013940730,6690,6690,6690,6690,0
|
|
20231101,102200,1013940730,6690,6680,6690,6680,158
|
|
20231101,102100,1012883840,6680,6680,6690,6680,243
|
|
20231101,102000,1011260500,6680,6690,6690,6680,300
|
|
20231101,101900,1009255610,6690,6690,6690,6690,158
|
|
20231101,101800,1008198590,6690,6680,6690,6680,173
|
|
20231101,101700,1007042940,6680,6680,6680,6680,3
|
|
20231101,101600,1007022900,6680,6690,6690,6680,6
|
|
20231101,101500,1006982810,6690,6690,6690,6690,143
|
|
20231101,101400,1006026140,6690,6690,6690,6690,5
|
|
20231101,101300,1005992690,6690,6700,6700,6690,322
|
|
20231101,101200,1003835340,6700,6700,6700,6700,5
|
|
20231101,101100,1003801840,6700,6710,6710,6700,389
|
|
20231101,101000,1001195220,6700,6700,6710,6700,332
|
|
20231101,100900,998969820,6700,6720,6720,6700,164
|
|
20231101,100800,997868800,6730,6730,6730,6730,8
|
|
20231101,100700,997814960,6730,6720,6730,6720,686
|
|
20231101,100600,993200710,6710,6700,6720,6700,2385
|
|
20231101,100500,977213560,6690,6690,6700,6690,715
|
|
20231101,100400,972427140,6690,6680,6690,6680,244
|
|
20231101,100300,970797090,6680,6680,6680,6680,164
|
|
20231101,100200,969701570,6680,6680,6680,6680,58
|
|
20231101,100100,969314130,6680,6690,6690,6670,33
|
|
20231101,100000,969093980,6690,6670,6690,6640,786
|
|
20231101,095900,963860700,6660,6690,6690,6660,1891
|
|
20231101,095800,951236310,6690,6680,6690,6680,504
|
|
20231101,095700,947864590,6690,6670,6690,6670,257
|
|
20231101,095600,946147290,6670,6670,6670,6670,300
|
|
20231101,095500,944146290,6670,6670,6670,6670,30
|
|
20231101,095400,943946190,6690,6690,6690,6690,398
|
|
20231101,095300,941283570,6690,6670,6690,6650,5134
|
|
20231101,095200,907072810,6690,6690,6690,6690,1100
|
|
20231101,095100,899713810,6680,6700,6700,6680,1567
|
|
20231101,095000,889229610,6700,6700,6700,6700,0
|
|
20231101,094900,889229610,6700,6700,6700,6700,69
|
|
20231101,094800,888767310,6700,6700,6700,6700,951
|
|
20231101,094700,882395610,6690,6680,6690,6670,708
|
|
20231101,094600,877663070,6680,6680,6680,6680,927
|
|
20231101,094500,871470710,6670,6680,6680,6670,720
|
|
20231101,094400,866666110,6680,6670,6680,6670,1175
|
|
20231101,094300,858821350,6680,6680,6680,6660,208
|
|
20231101,094200,857433980,6680,6660,6680,6660,120
|
|
20231101,094100,856634750,6660,6660,6670,6660,447
|
|
20231101,094000,853655950,6670,6680,6680,6670,1074
|
|
20231101,093900,846491630,6670,6680,6680,6670,544
|
|
20231101,093800,842861210,6690,6700,6700,6680,697
|
|
20231101,093700,838205100,6700,6700,6700,6670,1726
|
|
20231101,093600,826672320,6700,6690,6700,6690,122
|
|
20231101,093500,825856020,6690,6710,6710,6690,3856
|
|
20231101,093400,800041970,6710,6730,6730,6710,1563
|
|
20231101,093300,789546380,6720,6720,6720,6710,2121
|
|
20231101,093200,775295550,6730,6730,6730,6720,193
|
|
20231101,093100,773997180,6720,6720,6720,6720,648
|
|
20231101,093000,769642620,6730,6720,6730,6710,1277
|
|
20231101,092900,761058170,6720,6750,6750,6720,1709
|
|
20231101,092800,749551650,6760,6710,6760,6710,10829
|
|
20231101,092700,676686280,6710,6700,6720,6690,1580
|
|
20231101,092600,666081320,6700,6700,6710,6690,3293
|
|
20231101,092500,644011760,6700,6710,6710,6690,2326
|
|
20231101,092400,628433000,6690,6680,6700,6680,496
|
|
20231101,092300,625113500,6680,6690,6690,6680,760
|
|
20231101,092200,620034940,6700,6700,6700,6690,1126
|
|
20231101,092100,612500740,6710,6690,6710,6690,1483
|
|
20231101,092000,602557610,6690,6700,6700,6690,1677
|
|
20231101,091900,591326890,6700,6700,6710,6690,1081
|
|
20231101,091800,584082520,6700,6690,6710,6690,4713
|
|
20231101,091700,552499310,6690,6720,6730,6690,2928
|
|
20231101,091600,532849610,6720,6700,6750,6690,10937
|
|
20231101,091500,459394860,6700,6670,6700,6670,6305
|
|
20231101,091400,417233010,6670,6630,6670,6630,1396
|
|
20231101,091300,407945760,6630,6650,6650,6630,2163
|
|
20231101,091200,393593180,6660,6660,6670,6650,569
|
|
20231101,091100,389803580,6660,6650,6690,6640,5136
|
|
20231101,091000,355509560,6640,6670,6670,6640,1609
|
|
20231101,090900,344807340,6670,6660,6670,6660,2614
|
|
20231101,090800,327392770,6660,6670,6680,6660,766
|
|
20231101,090700,322285500,6670,6670,6690,6670,2850
|
|
20231101,090600,303250950,6670,6660,6680,6650,4622
|
|
20231101,090500,272412390,6680,6660,6680,6640,4681
|
|
20231101,090400,241247370,6640,6650,6670,6630,3376
|
|
20231101,090300,218808310,6650,6620,6670,6620,7308
|
|
20231101,090200,170301380,6620,6630,6660,6600,5377
|
|
20231101,090100,134675010,6620,6600,6640,6600,6390
|
|
20231101,090000,92396160,6610,6550,6640,6550,14086
|