630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,192700,2461632030,6290,6290,6290,6290,5307
|
|
20231110,192600,2461632030,6290,6290,6290,6290,0
|
|
20231110,192500,2461632030,6290,6290,6290,6290,0
|
|
20231110,192400,2461632030,6290,6290,6290,6290,0
|
|
20231110,192300,2461632030,6290,6290,6290,6290,0
|
|
20231110,192200,2461632030,6290,6290,6290,6290,0
|
|
20231110,192100,2461632030,6290,6290,6290,6290,0
|
|
20231110,192000,2461632030,6290,6290,6290,6290,0
|
|
20231110,191900,2461632030,6290,6290,6290,6290,0
|
|
20231110,191800,2461632030,6290,6290,6290,6290,0
|
|
20231110,191700,2461632030,6290,6290,6290,6290,0
|
|
20231110,191600,2461632030,6290,6290,6290,6290,0
|
|
20231110,191500,2461632030,6290,6290,6290,6290,0
|
|
20231110,191400,2461632030,6290,6290,6290,6290,0
|
|
20231110,191300,2461632030,6290,6290,6290,6290,0
|
|
20231110,191200,2461632030,6290,6290,6290,6290,0
|
|
20231110,191100,2461632030,6290,6290,6290,6290,0
|
|
20231110,191000,2461632030,6290,6290,6290,6290,0
|
|
20231110,190900,2461632030,6290,6290,6290,6290,0
|
|
20231110,190800,2461632030,6290,6290,6290,6290,0
|
|
20231110,190700,2461632030,6290,6290,6290,6290,0
|
|
20231110,190600,2461632030,6290,6290,6290,6290,0
|
|
20231110,190500,2461632030,6290,6290,6290,6290,0
|
|
20231110,190400,2461632030,6290,6290,6290,6290,0
|
|
20231110,190300,2461632030,6290,6290,6290,6290,0
|
|
20231110,190200,2461632030,6290,6290,6290,6290,0
|
|
20231110,190100,2461632030,6290,6290,6290,6290,0
|
|
20231110,190000,2461632030,6290,6290,6290,6290,0
|
|
20231110,185900,2461632030,6290,6290,6290,6290,0
|
|
20231110,185800,2461632030,6290,6290,6290,6290,0
|
|
20231110,185700,2461632030,6290,6290,6290,6290,5307
|
|
20231110,185600,2461632030,6290,6290,6290,6290,0
|
|
20231110,185500,2461632030,6290,6290,6290,6290,0
|
|
20231110,185400,2461632030,6290,6290,6290,6290,0
|
|
20231110,185300,2461632030,6290,6290,6290,6290,0
|
|
20231110,185200,2461632030,6290,6290,6290,6290,0
|
|
20231110,185100,2461632030,6290,6290,6290,6290,0
|
|
20231110,185000,2461632030,6290,6290,6290,6290,0
|
|
20231110,184900,2461632030,6290,6290,6290,6290,0
|
|
20231110,184800,2461632030,6290,6290,6290,6290,0
|
|
20231110,184700,2461632030,6290,6290,6290,6290,0
|
|
20231110,184600,2461632030,6290,6290,6290,6290,0
|
|
20231110,184500,2461632030,6290,6290,6290,6290,0
|
|
20231110,184400,2461632030,6290,6290,6290,6290,0
|
|
20231110,184300,2461632030,6290,6290,6290,6290,0
|
|
20231110,184200,2461632030,6290,6290,6290,6290,0
|
|
20231110,184100,2461632030,6290,6290,6290,6290,0
|
|
20231110,184000,2461632030,6290,6290,6290,6290,0
|
|
20231110,183900,2461632030,6290,6290,6290,6290,0
|
|
20231110,183800,2461632030,6290,6290,6290,6290,0
|
|
20231110,183700,2461632030,6290,6290,6290,6290,0
|
|
20231110,183600,2461632030,6290,6290,6290,6290,0
|
|
20231110,183500,2461632030,6290,6290,6290,6290,0
|
|
20231110,183400,2461632030,6290,6290,6290,6290,0
|
|
20231110,183300,2461632030,6290,6290,6290,6290,0
|
|
20231110,183200,2461632030,6290,6290,6290,6290,0
|
|
20231110,183100,2461632030,6290,6290,6290,6290,0
|
|
20231110,183000,2461632030,6290,6290,6290,6290,0
|
|
20231110,182900,2461632030,6290,6290,6290,6290,0
|
|
20231110,182800,2461632030,6290,6290,6290,6290,0
|
|
20231110,182700,2461632030,6290,6290,6290,6290,5307
|
|
20231110,182600,2461632030,6290,6290,6290,6290,0
|
|
20231110,182500,2461632030,6290,6290,6290,6290,0
|
|
20231110,182400,2461632030,6290,6290,6290,6290,0
|
|
20231110,182300,2461632030,6290,6290,6290,6290,0
|
|
20231110,182200,2461632030,6290,6290,6290,6290,0
|
|
20231110,182100,2461632030,6290,6290,6290,6290,0
|
|
20231110,182000,2461632030,6290,6290,6290,6290,0
|
|
20231110,181900,2461632030,6290,6290,6290,6290,0
|
|
20231110,181800,2461632030,6290,6290,6290,6290,0
|
|
20231110,181700,2461632030,6290,6290,6290,6290,0
|
|
20231110,181600,2461632030,6290,6290,6290,6290,0
|
|
20231110,181500,2461632030,6290,6290,6290,6290,0
|
|
20231110,181400,2461632030,6290,6290,6290,6290,0
|
|
20231110,181300,2461632030,6290,6290,6290,6290,0
|
|
20231110,181200,2461632030,6290,6290,6290,6290,0
|
|
20231110,181100,2461632030,6290,6290,6290,6290,0
|
|
20231110,181000,2461632030,6290,6290,6290,6290,0
|
|
20231110,180900,2461632030,6290,6290,6290,6290,0
|
|
20231110,180800,2461632030,6290,6290,6290,6290,0
|
|
20231110,180700,2461632030,6290,6290,6290,6290,0
|
|
20231110,180600,2461632030,6290,6290,6290,6290,0
|
|
20231110,180500,2461632030,6290,6290,6290,6290,0
|
|
20231110,180400,2461632030,6290,6290,6290,6290,0
|
|
20231110,180300,2461632030,6290,6290,6290,6290,0
|
|
20231110,180200,2461632030,6290,6290,6290,6290,0
|
|
20231110,180100,2461632030,6290,6290,6290,6290,0
|
|
20231110,180000,2461632030,6290,6290,6290,6290,0
|
|
20231110,175900,2461632030,6290,6290,6290,6290,0
|
|
20231110,175800,2461632030,6290,6290,6290,6290,0
|
|
20231110,175700,2461632030,6290,6290,6290,6290,5307
|
|
20231110,175600,2461632030,6290,6290,6290,6290,0
|
|
20231110,175500,2461632030,6290,6290,6290,6290,0
|
|
20231110,175400,2461632030,6290,6290,6290,6290,0
|
|
20231110,175300,2461632030,6290,6290,6290,6290,0
|
|
20231110,175200,2461632030,6290,6290,6290,6290,0
|
|
20231110,175100,2461632030,6290,6290,6290,6290,0
|
|
20231110,175000,2461632030,6290,6290,6290,6290,0
|
|
20231110,174900,2461632030,6290,6290,6290,6290,0
|
|
20231110,174800,2461632030,6290,6290,6290,6290,0
|
|
20231110,174700,2461632030,6290,6290,6290,6290,0
|
|
20231110,174600,2461632030,6290,6290,6290,6290,0
|
|
20231110,174500,2461632030,6290,6290,6290,6290,0
|
|
20231110,174400,2461632030,6290,6290,6290,6290,0
|
|
20231110,174300,2461632030,6290,6290,6290,6290,0
|
|
20231110,174200,2461632030,6290,6290,6290,6290,0
|
|
20231110,174100,2461632030,6290,6290,6290,6290,0
|
|
20231110,174000,2461632030,6290,6290,6290,6290,0
|
|
20231110,173900,2461632030,6290,6290,6290,6290,0
|
|
20231110,173800,2461632030,6290,6290,6290,6290,0
|
|
20231110,173700,2461632030,6290,6290,6290,6290,0
|
|
20231110,173600,2461632030,6290,6290,6290,6290,0
|
|
20231110,173500,2461632030,6290,6290,6290,6290,0
|
|
20231110,173400,2461632030,6290,6290,6290,6290,0
|
|
20231110,173300,2461632030,6290,6290,6290,6290,0
|
|
20231110,173200,2461632030,6290,6290,6290,6290,0
|
|
20231110,173100,2461632030,6290,6290,6290,6290,0
|
|
20231110,173000,2461632030,6290,6290,6290,6290,0
|
|
20231110,172900,2461632030,6290,6290,6290,6290,0
|
|
20231110,172800,2461632030,6290,6290,6290,6290,0
|
|
20231110,172700,2461632030,6290,6290,6290,6290,5307
|
|
20231110,172600,2461632030,6290,6290,6290,6290,0
|
|
20231110,172500,2461632030,6290,6290,6290,6290,0
|
|
20231110,172400,2461632030,6290,6290,6290,6290,0
|
|
20231110,172300,2461632030,6290,6290,6290,6290,0
|
|
20231110,172200,2461632030,6290,6290,6290,6290,0
|
|
20231110,172100,2461632030,6290,6290,6290,6290,0
|
|
20231110,172000,2461632030,6290,6290,6290,6290,0
|
|
20231110,171900,2461632030,6290,6290,6290,6290,0
|
|
20231110,171800,2461632030,6290,6290,6290,6290,0
|
|
20231110,171700,2461632030,6290,6290,6290,6290,0
|
|
20231110,171600,2461632030,6290,6290,6290,6290,0
|
|
20231110,171500,2461632030,6290,6290,6290,6290,0
|
|
20231110,171400,2461632030,6290,6290,6290,6290,0
|
|
20231110,171300,2461632030,6290,6290,6290,6290,0
|
|
20231110,171200,2461632030,6290,6290,6290,6290,0
|
|
20231110,171100,2461632030,6290,6290,6290,6290,0
|
|
20231110,171000,2461632030,6290,6290,6290,6290,0
|
|
20231110,170900,2461632030,6290,6290,6290,6290,0
|
|
20231110,170800,2461632030,6290,6290,6290,6290,0
|
|
20231110,170700,2461632030,6290,6290,6290,6290,0
|
|
20231110,170600,2461632030,6290,6290,6290,6290,0
|
|
20231110,170500,2461632030,6290,6290,6290,6290,0
|
|
20231110,170400,2461632030,6290,6290,6290,6290,0
|
|
20231110,170300,2461632030,6290,6290,6290,6290,0
|
|
20231110,170200,2461632030,6290,6290,6290,6290,0
|
|
20231110,170100,2461632030,6290,6290,6290,6290,0
|
|
20231110,170000,2461632030,6290,6290,6290,6290,0
|
|
20231110,165900,2461632030,6290,6290,6290,6290,0
|
|
20231110,165800,2461632030,6290,6290,6290,6290,0
|
|
20231110,165700,2461632030,6290,6290,6290,6290,5307
|
|
20231110,165600,2461632030,6290,6290,6290,6290,0
|
|
20231110,165500,2461632030,6290,6290,6290,6290,0
|
|
20231110,165400,2461632030,6290,6290,6290,6290,0
|
|
20231110,165300,2461632030,6290,6290,6290,6290,0
|
|
20231110,165200,2461632030,6290,6290,6290,6290,0
|
|
20231110,165100,2461632030,6290,6290,6290,6290,0
|
|
20231110,165000,2461632030,6290,6290,6290,6290,0
|
|
20231110,164900,2461632030,6290,6290,6290,6290,0
|
|
20231110,164800,2461632030,6290,6290,6290,6290,0
|
|
20231110,164700,2461632030,6290,6290,6290,6290,0
|
|
20231110,164600,2461632030,6290,6290,6290,6290,0
|
|
20231110,164500,2461632030,6290,6290,6290,6290,0
|
|
20231110,164400,2461632030,6290,6290,6290,6290,0
|
|
20231110,164300,2461632030,6290,6290,6290,6290,0
|
|
20231110,164200,2461632030,6290,6290,6290,6290,0
|
|
20231110,164100,2461632030,6290,6290,6290,6290,0
|
|
20231110,164000,2461632030,6290,6290,6290,6290,0
|
|
20231110,163900,2461632030,6290,6290,6290,6290,0
|
|
20231110,163800,2461632030,6290,6290,6290,6290,0
|
|
20231110,163700,2461632030,6290,6290,6290,6290,0
|
|
20231110,163600,2461632030,6290,6290,6290,6290,0
|
|
20231110,163500,2461632030,6290,6290,6290,6290,0
|
|
20231110,163400,2461632030,6290,6290,6290,6290,0
|
|
20231110,163300,2461632030,6290,6290,6290,6290,0
|
|
20231110,163200,2461632030,6290,6290,6290,6290,0
|
|
20231110,163100,2461632030,6290,6290,6290,6290,0
|
|
20231110,163000,2461632030,6290,6290,6290,6290,0
|
|
20231110,162900,2461632030,6290,6290,6290,6290,0
|
|
20231110,162800,2461632030,6290,6290,6290,6290,0
|
|
20231110,162700,2461632030,6290,6290,6290,6290,5307
|
|
20231110,162600,2461632030,6290,6290,6290,6290,0
|
|
20231110,162500,2461632030,6290,6290,6290,6290,0
|
|
20231110,162400,2461632030,6290,6290,6290,6290,0
|
|
20231110,162300,2461632030,6290,6290,6290,6290,0
|
|
20231110,162200,2461632030,6290,6290,6290,6290,0
|
|
20231110,162100,2461632030,6290,6290,6290,6290,0
|
|
20231110,162000,2461632030,6290,6290,6290,6290,0
|
|
20231110,161900,2461632030,6290,6290,6290,6290,0
|
|
20231110,161800,2461632030,6290,6290,6290,6290,0
|
|
20231110,161700,2461632030,6290,6290,6290,6290,0
|
|
20231110,161600,2461632030,6290,6290,6290,6290,0
|
|
20231110,161500,2461632030,6290,6290,6290,6290,0
|
|
20231110,161400,2461632030,6290,6290,6290,6290,0
|
|
20231110,161300,2461632030,6290,6290,6290,6290,0
|
|
20231110,161200,2461632030,6290,6290,6290,6290,0
|
|
20231110,161100,2461632030,6290,6290,6290,6290,0
|
|
20231110,161000,2461632030,6290,6290,6290,6290,0
|
|
20231110,160900,2461632030,6290,6290,6290,6290,0
|
|
20231110,160800,2461632030,6290,6290,6290,6290,0
|
|
20231110,160700,2461632030,6290,6290,6290,6290,0
|
|
20231110,160600,2461632030,6290,6290,6290,6290,0
|
|
20231110,160500,2461632030,6290,6290,6290,6290,0
|
|
20231110,160400,2461632030,6290,6290,6290,6290,0
|
|
20231110,160300,2461632030,6290,6290,6290,6290,0
|
|
20231110,160200,2461632030,6290,6290,6290,6290,0
|
|
20231110,160100,2461632030,6290,6290,6290,6290,0
|
|
20231110,160000,2461632030,6290,6290,6290,6290,0
|
|
20231110,155900,2461632030,6290,6290,6290,6290,0
|
|
20231110,155800,2461632030,6290,6290,6290,6290,0
|
|
20231110,155700,2461632030,6290,6290,6290,6290,5307
|
|
20231110,155600,2461632030,6290,6290,6290,6290,0
|
|
20231110,155500,2461632030,6290,6290,6290,6290,0
|
|
20231110,155400,2461632030,6290,6290,6290,6290,0
|
|
20231110,155300,2461632030,6290,6290,6290,6290,0
|
|
20231110,155200,2461632030,6290,6290,6290,6290,0
|
|
20231110,155100,2461632030,6290,6290,6290,6290,0
|
|
20231110,155000,2461632030,6290,6290,6290,6290,0
|
|
20231110,154900,2461632030,6290,6290,6290,6290,0
|
|
20231110,154800,2461632030,6290,6290,6290,6290,0
|
|
20231110,154700,2461632030,6290,6290,6290,6290,0
|
|
20231110,154600,2461632030,6290,6290,6290,6290,0
|
|
20231110,154500,2461632030,6290,6290,6290,6290,0
|
|
20231110,154400,2461632030,6290,6290,6290,6290,0
|
|
20231110,154300,2461632030,6290,6290,6290,6290,0
|
|
20231110,154200,2461632030,6290,6290,6290,6290,0
|
|
20231110,154100,2461632030,6290,6290,6290,6290,0
|
|
20231110,154000,2461632030,6290,6290,6290,6290,0
|
|
20231110,153900,2461632030,6290,6290,6290,6290,0
|
|
20231110,153800,2461632030,6290,6290,6290,6290,0
|
|
20231110,153700,2461632030,6290,6290,6290,6290,0
|
|
20231110,153600,2461632030,6290,6290,6290,6290,0
|
|
20231110,153500,2461632030,6290,6290,6290,6290,0
|
|
20231110,153400,2461632030,6290,6290,6290,6290,0
|
|
20231110,153300,2461632030,6290,6290,6290,6290,0
|
|
20231110,153200,2461632030,6290,6290,6290,6290,0
|
|
20231110,153100,2461632030,6290,6290,6290,6290,0
|
|
20231110,153000,2461632030,6290,6290,6290,6290,5307
|
|
20231110,152900,2428251000,6290,6290,6290,6290,0
|
|
20231110,152800,2428251000,6290,6290,6290,6290,0
|
|
20231110,152700,2428251000,6290,6290,6290,6290,0
|
|
20231110,152600,2428251000,6290,6290,6290,6290,0
|
|
20231110,152500,2428251000,6290,6290,6290,6290,0
|
|
20231110,152400,2428251000,6290,6290,6290,6290,0
|
|
20231110,152300,2428251000,6290,6290,6290,6290,0
|
|
20231110,152200,2428251000,6290,6290,6290,6290,0
|
|
20231110,152100,2428251000,6290,6290,6290,6290,0
|
|
20231110,152000,2428251000,6290,6290,6290,6290,0
|
|
20231110,151900,2428251000,6290,6270,6290,6250,4921
|
|
20231110,151800,2397358220,6280,6260,6280,6260,1385
|
|
20231110,151700,2388670150,6260,6270,6270,6250,1470
|
|
20231110,151600,2379465960,6270,6260,6270,6250,1563
|
|
20231110,151500,2369670580,6260,6260,6260,6260,820
|
|
20231110,151400,2364537380,6250,6260,6260,6250,786
|
|
20231110,151300,2359620820,6250,6250,6260,6250,611
|
|
20231110,151200,2355799180,6260,6240,6260,6240,700
|
|
20231110,151100,2351422170,6250,6230,6250,6230,1728
|
|
20231110,151000,2340642980,6230,6250,6250,6230,1406
|
|
20231110,150900,2331866680,6250,6250,6250,6250,377
|
|
20231110,150800,2329510430,6240,6250,6250,6240,791
|
|
20231110,150700,2324571440,6250,6260,6260,6250,701
|
|
20231110,150600,2320188380,6260,6260,6260,6250,860
|
|
20231110,150500,2314812950,6260,6260,6260,6260,362
|
|
20231110,150400,2312546830,6250,6250,6250,6250,479
|
|
20231110,150300,2309553080,6250,6250,6250,6250,234
|
|
20231110,150200,2308090580,6250,6250,6250,6240,218
|
|
20231110,150100,2306728430,6240,6260,6260,6240,770
|
|
20231110,150000,2301920000,6250,6260,6260,6250,536
|
|
20231110,145900,2298569140,6250,6260,6260,6250,974
|
|
20231110,145800,2292480100,6260,6250,6260,6250,1177
|
|
20231110,145700,2285117080,6260,6260,6260,6250,373
|
|
20231110,145600,2282782650,6260,6260,6260,6250,821
|
|
20231110,145500,2277645850,6260,6260,6260,6250,909
|
|
20231110,145400,2271961010,6250,6250,6250,6250,0
|
|
20231110,145300,2271961010,6250,6250,6260,6240,1218
|
|
20231110,145200,2264349260,6260,6270,6270,6260,498
|
|
20231110,145100,2261231190,6270,6220,6280,6220,20768
|
|
20231110,145000,2131716250,6220,6220,6220,6220,1153
|
|
20231110,144900,2124544590,6210,6210,6210,6210,413
|
|
20231110,144800,2121979860,6210,6210,6220,6210,1898
|
|
20231110,144700,2110180380,6220,6210,6220,6210,192
|
|
20231110,144600,2108987640,6220,6230,6230,6220,1649
|
|
20231110,144500,2098724770,6220,6220,6230,6220,336
|
|
20231110,144400,2096632780,6220,6210,6220,6200,1953
|
|
20231110,144300,2084488500,6210,6210,6210,6210,498
|
|
20231110,144200,2081395920,6210,6210,6210,6200,626
|
|
20231110,144100,2077513460,6210,6200,6210,6200,362
|
|
20231110,144000,2075268540,6200,6210,6210,6200,1812
|
|
20231110,143900,2064031020,6220,6210,6220,6200,2221
|
|
20231110,143800,2050242110,6210,6220,6220,6210,2886
|
|
20231110,143700,2032319130,6220,6220,6220,6220,0
|
|
20231110,143600,2032319130,6220,6220,6220,6210,823
|
|
20231110,143500,2027200550,6220,6230,6230,6220,1256
|
|
20231110,143400,2019385670,6230,6220,6230,6210,158
|
|
20231110,143300,2018401690,6220,6220,6220,6210,204
|
|
20231110,143200,2017134250,6210,6200,6210,6200,555
|
|
20231110,143100,2013690350,6200,6220,6230,6200,1211
|
|
20231110,143000,2006172270,6210,6220,6230,6210,360
|
|
20231110,142900,2003933570,6220,6220,6230,6220,951
|
|
20231110,142800,1998013150,6220,6220,6220,6220,32
|
|
20231110,142700,1997814110,6220,6220,6220,6220,385
|
|
20231110,142600,1995419410,6220,6220,6220,6200,9130
|
|
20231110,142500,1938743040,6220,6240,6240,6220,1541
|
|
20231110,142400,1929148850,6240,6230,6240,6230,1547
|
|
20231110,142300,1919509600,6230,6230,6230,6230,234
|
|
20231110,142200,1918051780,6230,6220,6230,6220,366
|
|
20231110,142100,1915773580,6220,6220,6220,6220,990
|
|
20231110,142000,1909615780,6220,6230,6230,6220,128
|
|
20231110,141900,1908819340,6230,6230,6240,6230,800
|
|
20231110,141800,1903835330,6240,6240,6250,6230,569
|
|
20231110,141700,1900286630,6240,6250,6250,6240,27
|
|
20231110,141600,1900117900,6250,6250,6250,6240,327
|
|
20231110,141500,1898077350,6240,6250,6250,6240,884
|
|
20231110,141400,1892560850,6250,6250,6250,6240,293
|
|
20231110,141300,1890729800,6240,6240,6250,6240,2473
|
|
20231110,141200,1875298200,6230,6240,6240,6230,413
|
|
20231110,141100,1872724420,6240,6240,6240,6230,183
|
|
20231110,141000,1871582710,6240,6240,6240,6240,291
|
|
20231110,140900,1869766870,6240,6240,6240,6240,589
|
|
20231110,140800,1866091510,6240,6240,6240,6240,0
|
|
20231110,140700,1866091510,6240,6250,6250,6220,4357
|
|
20231110,140600,1838977920,6250,6250,6250,6250,236
|
|
20231110,140500,1837502920,6250,6250,6250,6250,179
|
|
20231110,140400,1836384170,6240,6240,6240,6240,646
|
|
20231110,140300,1832353130,6240,6220,6240,6210,520
|
|
20231110,140200,1829108760,6220,6240,6240,6220,1204
|
|
20231110,140100,1821617000,6220,6230,6230,6220,1622
|
|
20231110,140000,1811524340,6230,6230,6230,6220,1572
|
|
20231110,135900,1801744500,6220,6220,6220,6220,44
|
|
20231110,135800,1801470820,6230,6230,6230,6220,3733
|
|
20231110,135700,1778250270,6230,6230,6230,6230,602
|
|
20231110,135600,1774499810,6230,6220,6230,6220,707
|
|
20231110,135500,1770095210,6220,6250,6250,6220,3849
|
|
20231110,135400,1746129430,6250,6250,6250,6250,104
|
|
20231110,135300,1745479430,6240,6240,6240,6240,128
|
|
20231110,135200,1744680710,6230,6250,6250,6230,2009
|
|
20231110,135100,1732144480,6250,6250,6250,6230,3076
|
|
20231110,135000,1712955380,6250,6250,6250,6250,107
|
|
20231110,134900,1712286630,6240,6250,6250,6240,133
|
|
20231110,134800,1711455650,6240,6240,6250,6240,216
|
|
20231110,134700,1710107800,6250,6250,6250,6240,172
|
|
20231110,134600,1709032810,6250,6250,6250,6240,246
|
|
20231110,134500,1707497410,6250,6250,6250,6250,205
|
|
20231110,134400,1706216160,6250,6250,6250,6250,141
|
|
20231110,134300,1705334910,6250,6250,6250,6240,186
|
|
20231110,134200,1704173320,6240,6230,6240,6230,167
|
|
20231110,134100,1703131740,6240,6250,6250,6240,98
|
|
20231110,134000,1702519560,6250,6240,6250,6240,172
|
|
20231110,133900,1701444580,6250,6240,6260,6240,760
|
|
20231110,133800,1696701140,6240,6240,6240,6240,79
|
|
20231110,133700,1696208180,6240,6250,6260,6240,1922
|
|
20231110,133600,1684210800,6260,6250,6260,6250,79
|
|
20231110,133500,1683716270,6270,6270,6270,6250,752
|
|
20231110,133400,1679015040,6260,6250,6260,6250,2116
|
|
20231110,133300,1665778180,6250,6250,6250,6240,140
|
|
20231110,133200,1664903580,6250,6250,6250,6240,171
|
|
20231110,133100,1663835830,6250,6250,6250,6250,101
|
|
20231110,133000,1663204580,6250,6250,6250,6250,105
|
|
20231110,132900,1662548330,6250,6260,6260,6250,209
|
|
20231110,132800,1661241670,6250,6250,6250,6240,554
|
|
20231110,132700,1657779770,6250,6250,6250,6250,106
|
|
20231110,132600,1657117270,6240,6250,6250,6240,135
|
|
20231110,132500,1656273620,6250,6240,6250,6240,151
|
|
20231110,132400,1655330980,6240,6240,6240,6240,100
|
|
20231110,132300,1654706980,6250,6250,6250,6250,370
|
|
20231110,132200,1652394480,6250,6260,6260,6250,239
|
|
20231110,132100,1650900070,6260,6260,6260,6260,1364
|
|
20231110,132000,1642361430,6260,6250,6260,6250,1215
|
|
20231110,131900,1634767360,6250,6230,6250,6230,198
|
|
20231110,131800,1633531860,6250,6240,6250,6230,142
|
|
20231110,131700,1632645470,6230,6230,6230,6230,15
|
|
20231110,131600,1632552020,6230,6230,6230,6230,74
|
|
20231110,131500,1632091000,6230,6230,6230,6230,626
|
|
20231110,131400,1628191020,6230,6240,6240,6230,168
|
|
20231110,131300,1627143700,6240,6240,6240,6240,68
|
|
20231110,131200,1626719380,6240,6240,6240,6230,396
|
|
20231110,131100,1624251030,6230,6230,6230,6230,337
|
|
20231110,131000,1622151520,6230,6230,6230,6230,1
|
|
20231110,130900,1622145290,6230,6230,6230,6230,450
|
|
20231110,130800,1619341790,6230,6230,6230,6230,432
|
|
20231110,130700,1616650430,6220,6220,6220,6220,903
|
|
20231110,130600,1611033770,6220,6220,6220,6220,40
|
|
20231110,130500,1610784970,6220,6220,6220,6220,30
|
|
20231110,130400,1610598370,6220,6230,6230,6220,1644
|
|
20231110,130300,1600372680,6230,6230,6230,6230,20
|
|
20231110,130200,1600248080,6230,6220,6230,6220,21
|
|
20231110,130100,1600117450,6220,6220,6220,6220,2020
|
|
20231110,130000,1587553050,6230,6230,6230,6230,935
|
|
20231110,125900,1581728000,6230,6220,6230,6220,137
|
|
20231110,125800,1580875750,6220,6220,6220,6220,440
|
|
20231110,125700,1578138950,6230,6230,6240,6230,2351
|
|
20231110,125600,1563490870,6230,6230,6230,6230,121
|
|
20231110,125500,1562737040,6250,6250,6250,6250,0
|
|
20231110,125400,1562737040,6250,6250,6250,6250,480
|
|
20231110,125300,1559737040,6240,6240,6250,6240,645
|
|
20231110,125200,1555710630,6240,6240,6240,6240,252
|
|
20231110,125100,1554138150,6250,6250,6250,6250,748
|
|
20231110,125000,1549463150,6250,6260,6260,6240,810
|
|
20231110,124900,1544405660,6240,6240,6240,6240,0
|
|
20231110,124800,1544405660,6240,6240,6240,6240,20
|
|
20231110,124700,1544280860,6240,6240,6240,6240,30
|
|
20231110,124600,1544093660,6240,6250,6250,6240,203
|
|
20231110,124500,1542825980,6250,6260,6270,6250,654
|
|
20231110,124400,1538736630,6260,6260,6260,6260,1
|
|
20231110,124300,1538730370,6260,6260,6260,6260,25
|
|
20231110,124200,1538573870,6250,6260,6260,6250,209
|
|
20231110,124100,1537266420,6260,6260,6260,6260,109
|
|
20231110,124000,1536584080,6250,6250,6250,6250,208
|
|
20231110,123900,1535284080,6250,6250,6250,6250,20
|
|
20231110,123800,1535159080,6250,6250,6250,6250,64
|
|
20231110,123700,1534759080,6250,6250,6250,6250,773
|
|
20231110,123600,1529927830,6260,6260,6260,6260,490
|
|
20231110,123500,1526860430,6260,6260,6270,6260,319
|
|
20231110,123400,1524863180,6260,6260,6260,6260,536
|
|
20231110,123300,1521507820,6260,6260,6260,6260,813
|
|
20231110,123200,1516418440,6260,6260,6260,6260,206
|
|
20231110,123100,1515128880,6260,6260,6260,6250,287
|
|
20231110,123000,1513332370,6260,6260,6260,6260,64
|
|
20231110,122900,1512931730,6260,6260,6260,6260,64
|
|
20231110,122800,1512531090,6260,6250,6260,6250,76
|
|
20231110,122700,1512055670,6250,6240,6250,6240,264
|
|
20231110,122600,1510406670,6250,6250,6250,6250,75
|
|
20231110,122500,1509937920,6250,6250,6250,6250,20
|
|
20231110,122400,1509812920,6250,6250,6250,6250,3
|
|
20231110,122300,1509794170,6250,6260,6260,6250,432
|
|
20231110,122200,1507093850,6260,6250,6260,6250,1675
|
|
20231110,122100,1496621410,6250,6250,6250,6250,55
|
|
20231110,122000,1496277660,6250,6250,6250,6250,70
|
|
20231110,121900,1495840160,6240,6230,6240,6230,124
|
|
20231110,121800,1495067630,6230,6250,6250,6230,1092
|
|
20231110,121700,1488246630,6240,6240,6240,6240,2189
|
|
20231110,121600,1474587270,6240,6240,6240,6240,0
|
|
20231110,121500,1474587270,6240,6240,6240,6240,96
|
|
20231110,121400,1473988230,6200,6230,6230,6200,10040
|
|
20231110,121300,1411582960,6230,6230,6230,6230,91
|
|
20231110,121200,1411016030,6240,6230,6240,6230,1207
|
|
20231110,121100,1403493290,6230,6240,6250,6230,1264
|
|
20231110,121000,1395608780,6240,6240,6240,6240,116
|
|
20231110,120900,1394884940,6230,6230,6230,6230,0
|
|
20231110,120800,1394884940,6230,6230,6230,6230,500
|
|
20231110,120700,1391769940,6240,6240,6240,6240,5
|
|
20231110,120600,1391738740,6240,6230,6240,6230,176
|
|
20231110,120500,1390641770,6230,6230,6230,6230,300
|
|
20231110,120400,1388772770,6230,6230,6230,6230,1
|
|
20231110,120300,1388766540,6240,6230,6240,6230,7
|
|
20231110,120200,1388722880,6240,6240,6240,6240,1
|
|
20231110,120100,1388716640,6220,6230,6230,6220,1129
|
|
20231110,120000,1381685630,6230,6230,6230,6230,600
|
|
20231110,115900,1377947630,6230,6230,6230,6230,0
|
|
20231110,115800,1377947630,6230,6230,6230,6230,0
|
|
20231110,115700,1377947630,6230,6230,6230,6230,8
|
|
20231110,115600,1377897790,6230,6230,6230,6230,0
|
|
20231110,115500,1377897790,6230,6230,6230,6230,517
|
|
20231110,115400,1374676880,6230,6230,6230,6230,201
|
|
20231110,115300,1373424650,6230,6230,6230,6230,353
|
|
20231110,115200,1371225460,6250,6250,6250,6250,10
|
|
20231110,115100,1371162960,6250,6250,6250,6250,133
|
|
20231110,115000,1370331710,6250,6250,6250,6250,102
|
|
20231110,114900,1369694210,6250,6240,6250,6240,370
|
|
20231110,114800,1367381720,6240,6250,6250,6240,64
|
|
20231110,114700,1366982060,6240,6240,6240,6240,491
|
|
20231110,114600,1363918220,6250,6250,6250,6250,35
|
|
20231110,114500,1363699470,6240,6240,6240,6240,0
|
|
20231110,114400,1363699470,6240,6240,6240,6240,0
|
|
20231110,114300,1363699470,6240,6240,6240,6240,0
|
|
20231110,114200,1363699470,6240,6240,6240,6240,169
|
|
20231110,114100,1362644910,6230,6230,6230,6230,100
|
|
20231110,114000,1362021910,6230,6230,6230,6220,578
|
|
20231110,113900,1358420990,6230,6230,6230,6230,333
|
|
20231110,113800,1356346400,6240,6250,6250,6240,252
|
|
20231110,113700,1354773900,6240,6240,6240,6240,0
|
|
20231110,113600,1354773900,6240,6260,6260,6240,780
|
|
20231110,113500,1349898930,6250,6250,6250,6250,359
|
|
20231110,113400,1347655180,6260,6260,6260,6260,97
|
|
20231110,113300,1347047960,6260,6260,6270,6260,439
|
|
20231110,113200,1344299810,6270,6270,6270,6270,337
|
|
20231110,113100,1342186820,6270,6270,6270,6270,10
|
|
20231110,113000,1342124120,6270,6260,6270,6260,512
|
|
20231110,112900,1338917120,6260,6260,6260,6260,0
|
|
20231110,112800,1338917120,6260,6260,6260,6260,0
|
|
20231110,112700,1338917120,6260,6260,6260,6250,317
|
|
20231110,112600,1336932750,6250,6260,6260,6250,80
|
|
20231110,112500,1336432650,6250,6250,6250,6250,0
|
|
20231110,112400,1336432650,6250,6250,6250,6230,1585
|
|
20231110,112300,1326540800,6250,6250,6250,6250,301
|
|
20231110,112200,1324659550,6260,6250,6270,6250,4253
|
|
20231110,112100,1298029690,6240,6240,6240,6240,41
|
|
20231110,112000,1297773850,6240,6240,6240,6240,3487
|
|
20231110,111900,1276014970,6230,6230,6230,6220,279
|
|
20231110,111800,1274277210,6220,6230,6230,6220,500
|
|
20231110,111700,1271167100,6230,6240,6240,6230,228
|
|
20231110,111600,1269744530,6230,6230,6230,6220,3246
|
|
20231110,111500,1249549680,6230,6240,6240,6230,419
|
|
20231110,111400,1246936130,6230,6230,6230,6230,1
|
|
20231110,111300,1246929900,6240,6240,6240,6240,2
|
|
20231110,111200,1246917420,6240,6230,6240,6230,416
|
|
20231110,111100,1244325710,6230,6230,6230,6230,5
|
|
20231110,111000,1244294560,6230,6230,6230,6230,341
|
|
20231110,110900,1242170130,6230,6240,6240,6230,445
|
|
20231110,110800,1239397660,6240,6230,6240,6230,2032
|
|
20231110,110700,1226734240,6230,6240,6240,6230,117
|
|
20231110,110600,1226004310,6240,6240,6240,6240,516
|
|
20231110,110500,1222784470,6240,6230,6240,6230,369
|
|
20231110,110400,1220484910,6220,6230,6230,6220,2747
|
|
20231110,110300,1203386030,6250,6250,6250,6250,131
|
|
20231110,110200,1202567280,6240,6250,6250,6240,212
|
|
20231110,110100,1201244390,6250,6230,6250,6230,462
|
|
20231110,110000,1198366090,6240,6240,6240,6240,1216
|
|
20231110,105900,1190778250,6230,6250,6250,6230,1034
|
|
20231110,105800,1184334770,6250,6260,6260,6250,47
|
|
20231110,105700,1184041010,6250,6240,6250,6240,1749
|
|
20231110,105600,1173126040,6240,6240,6240,6240,525
|
|
20231110,105500,1169850040,6220,6230,6230,6220,151
|
|
20231110,105400,1168910760,6220,6240,6240,6220,251
|
|
20231110,105300,1167348400,6210,6230,6230,6210,2020
|
|
20231110,105200,1154776550,6240,6240,6250,6240,1053
|
|
20231110,105100,1148195810,6230,6240,6240,6230,1001
|
|
20231110,105000,1141956960,6240,6240,6240,6240,15
|
|
20231110,104900,1141863360,6250,6250,6250,6250,90
|
|
20231110,104800,1141300860,6250,6250,6250,6250,115
|
|
20231110,104700,1140582110,6240,6230,6240,6230,1178
|
|
20231110,104600,1133231490,6240,6230,6240,6230,141
|
|
20231110,104500,1132353050,6230,6230,6230,6230,200
|
|
20231110,104400,1131107050,6240,6240,6240,6240,0
|
|
20231110,104300,1131107050,6240,6240,6240,6240,6
|
|
20231110,104200,1131069610,6240,6240,6240,6240,1
|
|
20231110,104100,1131063370,6240,6240,6240,6240,139
|
|
20231110,104000,1130196010,6240,6240,6240,6240,7
|
|
20231110,103900,1130152330,6240,6240,6240,6240,50
|
|
20231110,103800,1129840330,6250,6230,6250,6230,2
|
|
20231110,103700,1129827850,6220,6230,6230,6220,495
|
|
20231110,103600,1126746950,6230,6250,6250,6220,3607
|
|
20231110,103500,1104257380,6260,6270,6270,6250,318
|
|
20231110,103400,1102269430,6260,6270,6270,6260,253
|
|
20231110,103300,1100685620,6260,6260,6260,6260,24
|
|
20231110,103200,1100535380,6270,6260,6270,6260,418
|
|
20231110,103100,1097918640,6270,6270,6270,6270,23
|
|
20231110,103000,1097774430,6270,6270,6270,6270,0
|
|
20231110,102900,1097774430,6270,6260,6270,6260,156
|
|
20231110,102800,1096797340,6270,6260,6270,6260,2
|
|
20231110,102700,1096784810,6260,6270,6270,6260,162
|
|
20231110,102600,1095770570,6270,6270,6270,6270,753
|
|
20231110,102500,1091049260,6270,6270,6270,6270,2
|
|
20231110,102400,1091036720,6250,6250,6250,6250,313
|
|
20231110,102300,1089080470,6250,6260,6260,6250,1605
|
|
20231110,102200,1079042830,6260,6260,6260,6260,1
|
|
20231110,102100,1079036570,6260,6260,6260,6260,425
|
|
20231110,102000,1076376070,6260,6280,6280,6260,49
|
|
20231110,101900,1076069310,6280,6280,6280,6280,0
|
|
20231110,101800,1076069310,6280,6280,6280,6270,23
|
|
20231110,101700,1075924930,6280,6290,6290,6260,1843
|
|
20231110,101600,1064372540,6280,6290,6300,6280,84
|
|
20231110,101500,1063844210,6290,6290,6290,6290,52
|
|
20231110,101400,1063517130,6290,6290,6300,6290,430
|
|
20231110,101300,1060810860,6280,6280,6290,6280,1055
|
|
20231110,101200,1054175540,6280,6270,6290,6240,2521
|
|
20231110,101100,1038377170,6270,6270,6270,6260,1402
|
|
20231110,101000,1029589630,6280,6280,6280,6280,222
|
|
20231110,100900,1028195470,6270,6270,6270,6270,25
|
|
20231110,100800,1028038720,6270,6280,6290,6270,499
|
|
20231110,100700,1024904580,6270,6270,6270,6270,215
|
|
20231110,100600,1023556530,6270,6270,6270,6270,496
|
|
20231110,100500,1020446610,6270,6280,6280,6270,112
|
|
20231110,100400,1019744260,6280,6280,6290,6270,420
|
|
20231110,100300,1017106670,6270,6260,6280,6250,759
|
|
20231110,100200,1012348350,6250,6250,6260,6250,1803
|
|
20231110,100100,1001068620,6250,6250,6250,6250,171
|
|
20231110,100000,999999870,6250,6260,6260,6250,17
|
|
20231110,095900,999893500,6250,6250,6250,6250,11
|
|
20231110,095800,999824750,6250,6250,6250,6240,1455
|
|
20231110,095700,990732030,6240,6240,6240,6240,23
|
|
20231110,095600,990588510,6240,6240,6250,6230,2906
|
|
20231110,095500,972436580,6240,6250,6250,6240,516
|
|
20231110,095400,969211620,6250,6250,6260,6240,1376
|
|
20231110,095300,960611280,6250,6230,6250,6220,1138
|
|
20231110,095200,953509330,6220,6220,6220,6220,15
|
|
20231110,095100,953416030,6220,6220,6220,6210,740
|
|
20231110,095000,948813260,6220,6220,6220,6220,208
|
|
20231110,094900,947519500,6230,6220,6240,6220,687
|
|
20231110,094800,943244980,6240,6220,6240,6220,798
|
|
20231110,094700,938281260,6240,6240,6240,6220,92
|
|
20231110,094600,937708180,6240,6240,6240,6240,23
|
|
20231110,094500,937564660,6240,6230,6240,6230,178
|
|
20231110,094400,936455660,6230,6220,6230,6220,533
|
|
20231110,094300,933140080,6220,6220,6230,6210,935
|
|
20231110,094200,927327990,6200,6220,6220,6200,385
|
|
20231110,094100,924936130,6200,6230,6230,6190,6231
|
|
20231110,094000,886306790,6230,6230,6230,6220,102
|
|
20231110,093900,885671820,6230,6230,6240,6230,578
|
|
20231110,093800,882070140,6240,6260,6260,6240,237
|
|
20231110,093700,880591160,6260,6270,6280,6240,2026
|
|
20231110,093600,867912360,6250,6230,6260,6230,3064
|
|
20231110,093500,848797620,6220,6210,6230,6210,2099
|
|
20231110,093400,835730880,6210,6190,6210,6190,2514
|
|
20231110,093300,820137540,6190,6200,6210,6190,3142
|
|
20231110,093200,800661190,6210,6230,6230,6210,936
|
|
20231110,093100,794847380,6210,6220,6230,6210,2750
|
|
20231110,093000,777758080,6220,6210,6220,6210,4557
|
|
20231110,092900,749457660,6220,6220,6220,6200,5429
|
|
20231110,092800,715762640,6220,6210,6230,6210,125
|
|
20231110,092700,714985190,6210,6230,6240,6200,12752
|
|
20231110,092600,635723040,6230,6240,6240,6220,2496
|
|
20231110,092500,620176900,6220,6230,6240,6220,764
|
|
20231110,092400,615417020,6210,6240,6240,6210,891
|
|
20231110,092300,609875290,6240,6220,6240,6220,640
|
|
20231110,092200,605888180,6220,6200,6220,6200,2710
|
|
20231110,092100,589060900,6200,6230,6230,6200,7254
|
|
20231110,092000,544000730,6240,6250,6250,6240,14
|
|
20231110,091900,543913350,6250,6230,6260,6210,696
|
|
20231110,091800,539585100,6220,6220,6230,6220,3302
|
|
20231110,091700,519043720,6220,6220,6220,6210,366
|
|
20231110,091600,516767210,6220,6230,6230,6210,3081
|
|
20231110,091500,497607570,6220,6220,6230,6210,277
|
|
20231110,091400,495885470,6230,6210,6230,6210,5686
|
|
20231110,091300,460544840,6200,6210,6240,6200,5816
|
|
20231110,091200,424424840,6210,6250,6250,6200,4399
|
|
20231110,091100,397059230,6250,6270,6270,6240,1915
|
|
20231110,091000,385084060,6250,6240,6280,6220,5837
|
|
20231110,090900,348674770,6240,6230,6240,6230,896
|
|
20231110,090800,343087640,6230,6240,6240,6230,900
|
|
20231110,090700,337475480,6230,6260,6260,6230,2494
|
|
20231110,090600,321907250,6250,6230,6260,6210,7831
|
|
20231110,090500,273190740,6230,6250,6270,6220,15712
|
|
20231110,090400,175129810,6240,6240,6250,6230,5127
|
|
20231110,090300,143180470,6240,6240,6250,6230,2750
|
|
20231110,090200,126039430,6240,6220,6270,6210,4685
|
|
20231110,090100,96847930,6220,6230,6240,6200,7852
|
|
20231110,090000,48001340,6220,6360,6380,6220,7264
|