597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,185400,7693509580,7690,7690,7690,7690,26726
|
|
20231101,185300,7693509580,7690,7690,7690,7690,0
|
|
20231101,185200,7693509580,7690,7690,7690,7690,0
|
|
20231101,185100,7693509580,7690,7690,7690,7690,0
|
|
20231101,185000,7693509580,7690,7690,7690,7690,0
|
|
20231101,184900,7693509580,7690,7690,7690,7690,0
|
|
20231101,184800,7693509580,7690,7690,7690,7690,0
|
|
20231101,184700,7693509580,7690,7690,7690,7690,0
|
|
20231101,184600,7693509580,7690,7690,7690,7690,0
|
|
20231101,184500,7693509580,7690,7690,7690,7690,0
|
|
20231101,184400,7693509580,7690,7690,7690,7690,0
|
|
20231101,184300,7693509580,7690,7690,7690,7690,0
|
|
20231101,184200,7693509580,7690,7690,7690,7690,0
|
|
20231101,184100,7693509580,7690,7690,7690,7690,0
|
|
20231101,184000,7693509580,7690,7690,7690,7690,0
|
|
20231101,183900,7693509580,7690,7690,7690,7690,0
|
|
20231101,183800,7693509580,7690,7690,7690,7690,0
|
|
20231101,183700,7693509580,7690,7690,7690,7690,0
|
|
20231101,183600,7693509580,7690,7690,7690,7690,0
|
|
20231101,183500,7693509580,7690,7690,7690,7690,0
|
|
20231101,183400,7693509580,7690,7690,7690,7690,0
|
|
20231101,183300,7693509580,7690,7690,7690,7690,0
|
|
20231101,183200,7693509580,7690,7690,7690,7690,0
|
|
20231101,183100,7693509580,7690,7690,7690,7690,0
|
|
20231101,183000,7693509580,7690,7690,7690,7690,0
|
|
20231101,182900,7693509580,7690,7690,7690,7690,0
|
|
20231101,182800,7693509580,7690,7690,7690,7690,0
|
|
20231101,182700,7693509580,7690,7690,7690,7690,0
|
|
20231101,182600,7693509580,7690,7690,7690,7690,0
|
|
20231101,182500,7693509580,7690,7690,7690,7690,0
|
|
20231101,182400,7693509580,7690,7690,7690,7690,26726
|
|
20231101,182300,7693509580,7690,7690,7690,7690,0
|
|
20231101,182200,7693509580,7690,7690,7690,7690,0
|
|
20231101,182100,7693509580,7690,7690,7690,7690,0
|
|
20231101,182000,7693509580,7690,7690,7690,7690,0
|
|
20231101,181900,7693509580,7690,7690,7690,7690,0
|
|
20231101,181800,7693509580,7690,7690,7690,7690,0
|
|
20231101,181700,7693509580,7690,7690,7690,7690,0
|
|
20231101,181600,7693509580,7690,7690,7690,7690,0
|
|
20231101,181500,7693509580,7690,7690,7690,7690,0
|
|
20231101,181400,7693509580,7690,7690,7690,7690,0
|
|
20231101,181300,7693509580,7690,7690,7690,7690,0
|
|
20231101,181200,7693509580,7690,7690,7690,7690,0
|
|
20231101,181100,7693509580,7690,7690,7690,7690,0
|
|
20231101,181000,7693509580,7690,7690,7690,7690,0
|
|
20231101,180900,7693509580,7690,7690,7690,7690,0
|
|
20231101,180800,7693509580,7690,7690,7690,7690,0
|
|
20231101,180700,7693509580,7690,7690,7690,7690,0
|
|
20231101,180600,7693509580,7690,7690,7690,7690,0
|
|
20231101,180500,7693509580,7690,7690,7690,7690,0
|
|
20231101,180400,7693509580,7690,7690,7690,7690,0
|
|
20231101,180300,7693509580,7690,7690,7690,7690,0
|
|
20231101,180200,7693509580,7690,7690,7690,7690,0
|
|
20231101,180100,7693509580,7690,7690,7690,7690,0
|
|
20231101,180000,7693509580,7690,7690,7690,7690,0
|
|
20231101,175900,7693509580,7690,7690,7690,7690,0
|
|
20231101,175800,7693509580,7690,7690,7690,7690,0
|
|
20231101,175700,7693509580,7690,7690,7690,7690,0
|
|
20231101,175600,7693509580,7690,7690,7690,7690,0
|
|
20231101,175500,7693509580,7690,7690,7690,7690,0
|
|
20231101,175400,7693509580,7690,7690,7690,7690,26726
|
|
20231101,175300,7693509580,7690,7690,7690,7690,0
|
|
20231101,175200,7693509580,7690,7690,7690,7690,0
|
|
20231101,175100,7693509580,7690,7690,7690,7690,0
|
|
20231101,175000,7693509580,7690,7690,7690,7690,0
|
|
20231101,174900,7693509580,7690,7690,7690,7690,0
|
|
20231101,174800,7693509580,7690,7690,7690,7690,0
|
|
20231101,174700,7693509580,7690,7690,7690,7690,0
|
|
20231101,174600,7693509580,7690,7690,7690,7690,0
|
|
20231101,174500,7693509580,7690,7690,7690,7690,0
|
|
20231101,174400,7693509580,7690,7690,7690,7690,0
|
|
20231101,174300,7693509580,7690,7690,7690,7690,0
|
|
20231101,174200,7693509580,7690,7690,7690,7690,0
|
|
20231101,174100,7693509580,7690,7690,7690,7690,0
|
|
20231101,174000,7693509580,7690,7690,7690,7690,0
|
|
20231101,173900,7693509580,7690,7690,7690,7690,0
|
|
20231101,173800,7693509580,7690,7690,7690,7690,0
|
|
20231101,173700,7693509580,7690,7690,7690,7690,0
|
|
20231101,173600,7693509580,7690,7690,7690,7690,0
|
|
20231101,173500,7693509580,7690,7690,7690,7690,0
|
|
20231101,173400,7693509580,7690,7690,7690,7690,0
|
|
20231101,173300,7693509580,7690,7690,7690,7690,0
|
|
20231101,173200,7693509580,7690,7690,7690,7690,0
|
|
20231101,173100,7693509580,7690,7690,7690,7690,0
|
|
20231101,173000,7693509580,7690,7690,7690,7690,0
|
|
20231101,172900,7693509580,7690,7690,7690,7690,0
|
|
20231101,172800,7693509580,7690,7690,7690,7690,0
|
|
20231101,172700,7693509580,7690,7690,7690,7690,0
|
|
20231101,172600,7693509580,7690,7690,7690,7690,0
|
|
20231101,172500,7693509580,7690,7690,7690,7690,0
|
|
20231101,172400,7693509580,7690,7690,7690,7690,26726
|
|
20231101,172300,7693509580,7690,7690,7690,7690,0
|
|
20231101,172200,7693509580,7690,7690,7690,7690,0
|
|
20231101,172100,7693509580,7690,7690,7690,7690,0
|
|
20231101,172000,7693509580,7690,7690,7690,7690,0
|
|
20231101,171900,7693509580,7690,7690,7690,7690,0
|
|
20231101,171800,7693509580,7690,7690,7690,7690,0
|
|
20231101,171700,7693509580,7690,7690,7690,7690,0
|
|
20231101,171600,7693509580,7690,7690,7690,7690,0
|
|
20231101,171500,7693509580,7690,7690,7690,7690,0
|
|
20231101,171400,7693509580,7690,7690,7690,7690,0
|
|
20231101,171300,7693509580,7690,7690,7690,7690,0
|
|
20231101,171200,7693509580,7690,7690,7690,7690,0
|
|
20231101,171100,7693509580,7690,7690,7690,7690,0
|
|
20231101,171000,7693509580,7690,7690,7690,7690,0
|
|
20231101,170900,7693509580,7690,7690,7690,7690,0
|
|
20231101,170800,7693509580,7690,7690,7690,7690,0
|
|
20231101,170700,7693509580,7690,7690,7690,7690,0
|
|
20231101,170600,7693509580,7690,7690,7690,7690,0
|
|
20231101,170500,7693509580,7690,7690,7690,7690,0
|
|
20231101,170400,7693509580,7690,7690,7690,7690,0
|
|
20231101,170300,7693509580,7690,7690,7690,7690,0
|
|
20231101,170200,7693509580,7690,7690,7690,7690,0
|
|
20231101,170100,7693509580,7690,7690,7690,7690,0
|
|
20231101,170000,7693509580,7690,7690,7690,7690,0
|
|
20231101,165900,7693509580,7690,7690,7690,7690,0
|
|
20231101,165800,7693509580,7690,7690,7690,7690,0
|
|
20231101,165700,7693509580,7690,7690,7690,7690,0
|
|
20231101,165600,7693509580,7690,7690,7690,7690,0
|
|
20231101,165500,7693509580,7690,7690,7690,7690,0
|
|
20231101,165400,7693509580,7690,7690,7690,7690,26726
|
|
20231101,165300,7693509580,7690,7690,7690,7690,0
|
|
20231101,165200,7693509580,7690,7690,7690,7690,0
|
|
20231101,165100,7693509580,7690,7690,7690,7690,0
|
|
20231101,165000,7693509580,7690,7690,7690,7690,0
|
|
20231101,164900,7693509580,7690,7690,7690,7690,0
|
|
20231101,164800,7693509580,7690,7690,7690,7690,0
|
|
20231101,164700,7693509580,7690,7690,7690,7690,0
|
|
20231101,164600,7693509580,7690,7690,7690,7690,0
|
|
20231101,164500,7693509580,7690,7690,7690,7690,0
|
|
20231101,164400,7693509580,7690,7690,7690,7690,0
|
|
20231101,164300,7693509580,7690,7690,7690,7690,0
|
|
20231101,164200,7693509580,7690,7690,7690,7690,0
|
|
20231101,164100,7693509580,7690,7690,7690,7690,0
|
|
20231101,164000,7693509580,7690,7690,7690,7690,0
|
|
20231101,163900,7693509580,7690,7690,7690,7690,0
|
|
20231101,163800,7693509580,7690,7690,7690,7690,0
|
|
20231101,163700,7693509580,7690,7690,7690,7690,0
|
|
20231101,163600,7693509580,7690,7690,7690,7690,0
|
|
20231101,163500,7693509580,7690,7690,7690,7690,0
|
|
20231101,163400,7693509580,7690,7690,7690,7690,0
|
|
20231101,163300,7693509580,7690,7690,7690,7690,0
|
|
20231101,163200,7693509580,7690,7690,7690,7690,0
|
|
20231101,163100,7693509580,7690,7690,7690,7690,0
|
|
20231101,163000,7693509580,7690,7690,7690,7690,0
|
|
20231101,162900,7693509580,7690,7690,7690,7690,0
|
|
20231101,162800,7693509580,7690,7690,7690,7690,0
|
|
20231101,162700,7693509580,7690,7690,7690,7690,0
|
|
20231101,162600,7693509580,7690,7690,7690,7690,0
|
|
20231101,162500,7693509580,7690,7690,7690,7690,0
|
|
20231101,162400,7693509580,7690,7690,7690,7690,26726
|
|
20231101,162300,7693509580,7690,7690,7690,7690,0
|
|
20231101,162200,7693509580,7690,7690,7690,7690,0
|
|
20231101,162100,7693509580,7690,7690,7690,7690,0
|
|
20231101,162000,7693509580,7690,7690,7690,7690,0
|
|
20231101,161900,7693509580,7690,7690,7690,7690,0
|
|
20231101,161800,7693509580,7690,7690,7690,7690,0
|
|
20231101,161700,7693509580,7690,7690,7690,7690,0
|
|
20231101,161600,7693509580,7690,7690,7690,7690,0
|
|
20231101,161500,7693509580,7690,7690,7690,7690,0
|
|
20231101,161400,7693509580,7690,7690,7690,7690,0
|
|
20231101,161300,7693509580,7690,7690,7690,7690,0
|
|
20231101,161200,7693509580,7690,7690,7690,7690,0
|
|
20231101,161100,7693509580,7690,7690,7690,7690,0
|
|
20231101,161000,7693509580,7690,7690,7690,7690,0
|
|
20231101,160900,7693509580,7690,7690,7690,7690,0
|
|
20231101,160800,7693509580,7690,7690,7690,7690,0
|
|
20231101,160700,7693509580,7690,7690,7690,7690,0
|
|
20231101,160600,7693509580,7690,7690,7690,7690,0
|
|
20231101,160500,7693509580,7690,7690,7690,7690,0
|
|
20231101,160400,7693509580,7690,7690,7690,7690,0
|
|
20231101,160300,7693509580,7690,7690,7690,7690,0
|
|
20231101,160200,7693509580,7690,7690,7690,7690,0
|
|
20231101,160100,7693509580,7690,7690,7690,7690,0
|
|
20231101,160000,7693509580,7690,7690,7690,7690,0
|
|
20231101,155900,7693509580,7690,7690,7690,7690,0
|
|
20231101,155800,7693509580,7690,7690,7690,7690,0
|
|
20231101,155700,7693509580,7690,7690,7690,7690,0
|
|
20231101,155600,7693509580,7690,7690,7690,7690,0
|
|
20231101,155500,7693509580,7690,7690,7690,7690,0
|
|
20231101,155400,7693509580,7690,7690,7690,7690,26726
|
|
20231101,155300,7693509580,7690,7690,7690,7690,0
|
|
20231101,155200,7693509580,7690,7690,7690,7690,0
|
|
20231101,155100,7693509580,7690,7690,7690,7690,0
|
|
20231101,155000,7693509580,7690,7690,7690,7690,0
|
|
20231101,154900,7693509580,7690,7690,7690,7690,0
|
|
20231101,154800,7693509580,7690,7690,7690,7690,0
|
|
20231101,154700,7693509580,7690,7690,7690,7690,0
|
|
20231101,154600,7693509580,7690,7690,7690,7690,0
|
|
20231101,154500,7693509580,7690,7690,7690,7690,0
|
|
20231101,154400,7693509580,7690,7690,7690,7690,0
|
|
20231101,154300,7693509580,7690,7690,7690,7690,0
|
|
20231101,154200,7693509580,7690,7690,7690,7690,0
|
|
20231101,154100,7693509580,7690,7690,7690,7690,0
|
|
20231101,154000,7693509580,7690,7690,7690,7690,0
|
|
20231101,153900,7693509580,7690,7690,7690,7690,0
|
|
20231101,153800,7693509580,7690,7690,7690,7690,0
|
|
20231101,153700,7693509580,7690,7690,7690,7690,0
|
|
20231101,153600,7693509580,7690,7690,7690,7690,0
|
|
20231101,153500,7693509580,7690,7690,7690,7690,0
|
|
20231101,153400,7693509580,7690,7690,7690,7690,0
|
|
20231101,153300,7693509580,7690,7690,7690,7690,0
|
|
20231101,153200,7693509580,7690,7690,7690,7690,0
|
|
20231101,153100,7693509580,7690,7690,7690,7690,0
|
|
20231101,153000,7693509580,7690,7690,7690,7690,26726
|
|
20231101,152900,7487986640,7640,7640,7640,7640,0
|
|
20231101,152800,7487986640,7640,7640,7640,7640,0
|
|
20231101,152700,7487986640,7640,7640,7640,7640,0
|
|
20231101,152600,7487986640,7640,7640,7640,7640,0
|
|
20231101,152500,7487986640,7640,7640,7640,7640,0
|
|
20231101,152400,7487986640,7640,7640,7640,7640,0
|
|
20231101,152300,7487986640,7640,7640,7640,7640,0
|
|
20231101,152200,7487986640,7640,7640,7640,7640,0
|
|
20231101,152100,7487986640,7640,7640,7640,7640,0
|
|
20231101,152000,7487986640,7640,7640,7640,7640,0
|
|
20231101,151900,7487986640,7640,7630,7640,7580,11415
|
|
20231101,151800,7401132320,7640,7670,7670,7570,5475
|
|
20231101,151700,7359507990,7670,7580,7670,7570,9686
|
|
20231101,151600,7285740970,7590,7530,7610,7510,10288
|
|
20231101,151500,7207757120,7530,7450,7530,7450,3708
|
|
20231101,151400,7179961430,7500,7470,7530,7400,12406
|
|
20231101,151300,7087592340,7470,7600,7600,7410,20084
|
|
20231101,151200,6937445920,7570,7550,7620,7500,12653
|
|
20231101,151100,6841945800,7550,7780,7780,7500,51297
|
|
20231101,151000,6449887600,7770,7690,7840,7620,65091
|
|
20231101,150900,5944882950,7700,7530,7730,7530,82998
|
|
20231101,150800,5315477480,7530,7520,7530,7520,1335
|
|
20231101,150700,5305433320,7520,7520,7530,7510,1602
|
|
20231101,150600,5293377380,7510,7490,7530,7470,3845
|
|
20231101,150500,5264557400,7490,7520,7530,7490,1514
|
|
20231101,150400,5253176350,7520,7520,7520,7500,1032
|
|
20231101,150300,5245425970,7520,7520,7520,7500,844
|
|
20231101,150200,5239080720,7520,7520,7530,7520,1756
|
|
20231101,150100,5225869760,7500,7510,7520,7480,921
|
|
20231101,150000,5218958230,7500,7500,7500,7480,1145
|
|
20231101,145900,5210379630,7500,7510,7510,7490,1626
|
|
20231101,145800,5198179950,7520,7480,7520,7480,3203
|
|
20231101,145700,5174152410,7440,7430,7480,7430,24
|
|
20231101,145600,5173973390,7430,7430,7470,7410,2104
|
|
20231101,145500,5158330090,7430,7480,7480,7430,1730
|
|
20231101,145400,5145438890,7480,7450,7500,7450,4271
|
|
20231101,145300,5113529380,7450,7420,7460,7410,4256
|
|
20231101,145200,5081866800,7410,7410,7490,7400,3951
|
|
20231101,145100,5052513490,7410,7500,7500,7400,15117
|
|
20231101,145000,4940300240,7480,7510,7520,7480,2627
|
|
20231101,144900,4920580380,7520,7560,7560,7500,2218
|
|
20231101,144800,4903892650,7560,7490,7560,7490,2953
|
|
20231101,144700,4881615450,7500,7510,7540,7470,3342
|
|
20231101,144600,4856574630,7510,7570,7570,7510,1778
|
|
20231101,144500,4843198100,7540,7550,7570,7540,2315
|
|
20231101,144400,4825701870,7570,7540,7570,7540,551
|
|
20231101,144300,4821544380,7550,7540,7560,7520,4326
|
|
20231101,144200,4788866990,7520,7580,7590,7520,1400
|
|
20231101,144100,4778283330,7580,7590,7610,7570,4492
|
|
20231101,144000,4744178780,7580,7540,7590,7510,3389
|
|
20231101,143900,4718545770,7530,7480,7530,7470,3152
|
|
20231101,143800,4694904520,7480,7500,7540,7470,6173
|
|
20231101,143700,4648575700,7500,7560,7570,7500,6183
|
|
20231101,143600,4602075890,7590,7550,7590,7530,3048
|
|
20231101,143500,4579013110,7520,7560,7580,7520,5262
|
|
20231101,143400,4539299470,7590,7510,7600,7510,5512
|
|
20231101,143300,4497652080,7510,7570,7610,7510,6945
|
|
20231101,143200,4445189150,7560,7610,7610,7560,4700
|
|
20231101,143100,4409516820,7620,7630,7660,7580,5462
|
|
20231101,143000,4367923760,7610,7550,7680,7550,17169
|
|
20231101,142900,4236613440,7570,7580,7630,7540,9258
|
|
20231101,142800,4166554120,7610,7580,7660,7530,16552
|
|
20231101,142700,4040820620,7580,7680,7700,7550,31521
|
|
20231101,142600,3800177090,7680,7480,7680,7460,32360
|
|
20231101,142500,3554955260,7480,7500,7500,7400,20917
|
|
20231101,142400,3399362260,7490,7530,7550,7490,6320
|
|
20231101,142300,3351920080,7500,7480,7580,7460,30118
|
|
20231101,142200,3125146010,7480,7470,7540,7430,25797
|
|
20231101,142100,2931750550,7460,7400,7460,7370,13262
|
|
20231101,142000,2833297670,7400,7390,7440,7350,8400
|
|
20231101,141900,2771242630,7390,7430,7490,7350,21956
|
|
20231101,141800,2608643820,7450,7500,7530,7440,31876
|
|
20231101,141700,2369840300,7500,7500,7500,7500,0
|
|
20231101,141600,2369840300,7500,7300,7510,7300,37912
|
|
20231101,141500,2089027190,7300,7300,7320,7300,2265
|
|
20231101,141400,2072482670,7300,7290,7300,7290,525
|
|
20231101,141300,2068650860,7290,7290,7290,7290,108
|
|
20231101,141200,2067863540,7290,7290,7290,7290,211
|
|
20231101,141100,2066325350,7290,7290,7290,7290,311
|
|
20231101,141000,2064058160,7290,7250,7290,7240,557
|
|
20231101,140900,2060011060,7250,7240,7250,7240,1911
|
|
20231101,140800,2046157830,7240,7250,7250,7240,245
|
|
20231101,140700,2044382700,7250,7260,7270,7250,1118
|
|
20231101,140600,2036265880,7270,7260,7270,7260,489
|
|
20231101,140500,2032711700,7260,7260,7260,7260,111
|
|
20231101,140400,2031905840,7260,7260,7260,7260,39
|
|
20231101,140300,2031622700,7260,7280,7280,7260,456
|
|
20231101,140200,2028306090,7280,7290,7300,7280,377
|
|
20231101,140100,2025558700,7300,7290,7300,7280,548
|
|
20231101,140000,2021563700,7290,7290,7290,7280,214
|
|
20231101,135900,2020003680,7290,7270,7290,7270,973
|
|
20231101,135800,2012918730,7270,7250,7270,7250,296
|
|
20231101,135700,2010767000,7260,7250,7260,7250,654
|
|
20231101,135600,2006019500,7250,7250,7250,7250,648
|
|
20231101,135500,2001321500,7230,7230,7230,7230,10
|
|
20231101,135400,2001249200,7230,7230,7230,7230,0
|
|
20231101,135300,2001249200,7230,7230,7230,7230,0
|
|
20231101,135200,2001249200,7230,7230,7230,7230,50
|
|
20231101,135100,2000887700,7230,7230,7230,7230,0
|
|
20231101,135000,2000887700,7230,7250,7250,7230,854
|
|
20231101,134900,1994700940,7250,7230,7250,7230,1097
|
|
20231101,134800,1986750550,7230,7230,7230,7230,55
|
|
20231101,134700,1986352900,7230,7230,7230,7230,150
|
|
20231101,134600,1985268400,7230,7230,7230,7230,1
|
|
20231101,134500,1985261170,7230,7220,7230,7220,200
|
|
20231101,134400,1983816170,7230,7220,7230,7220,52
|
|
20231101,134300,1983440710,7220,7220,7220,7220,101
|
|
20231101,134200,1982711490,7230,7230,7230,7230,23
|
|
20231101,134100,1982545200,7230,7240,7240,7230,163
|
|
20231101,134000,1981366100,7240,7240,7240,7240,9
|
|
20231101,133900,1981300940,7240,7250,7250,7240,258
|
|
20231101,133800,1979432020,7240,7240,7240,7240,1
|
|
20231101,133700,1979424780,7240,7240,7240,7240,133
|
|
20231101,133600,1978461860,7240,7240,7240,7240,0
|
|
20231101,133500,1978461860,7240,7240,7240,7240,0
|
|
20231101,133400,1978461860,7240,7230,7240,7230,727
|
|
20231101,133300,1973198630,7230,7240,7240,7230,404
|
|
20231101,133200,1970275610,7240,7240,7240,7240,30
|
|
20231101,133100,1970058410,7250,7230,7250,7230,135
|
|
20231101,133000,1969080420,7240,7240,7240,7240,0
|
|
20231101,132900,1969080420,7240,7240,7240,7240,532
|
|
20231101,132800,1965228740,7250,7240,7250,7240,489
|
|
20231101,132700,1961688320,7240,7240,7240,7240,14
|
|
20231101,132600,1961586960,7240,7240,7240,7240,63
|
|
20231101,132500,1961130840,7240,7230,7240,7230,121
|
|
20231101,132400,1960256000,7210,7240,7240,7210,51
|
|
20231101,132300,1959887360,7240,7240,7240,7240,0
|
|
20231101,132200,1959887360,7240,7240,7240,7240,1
|
|
20231101,132100,1959880120,7200,7200,7200,7200,104
|
|
20231101,132000,1959131320,7240,7190,7240,7190,31
|
|
20231101,131900,1958908380,7230,7230,7230,7230,51
|
|
20231101,131800,1958539650,7230,7250,7250,7230,112
|
|
20231101,131700,1957729650,7250,7230,7250,7230,83
|
|
20231101,131600,1957128720,7240,7240,7240,7240,26
|
|
20231101,131500,1956940480,7240,7210,7240,7210,1629
|
|
20231101,131400,1945167600,7180,7180,7180,7180,0
|
|
20231101,131300,1945167600,7180,7180,7180,7180,10
|
|
20231101,131200,1945095800,7180,7180,7180,7180,100
|
|
20231101,131100,1944377800,7180,7180,7180,7180,0
|
|
20231101,131000,1944377800,7180,7180,7190,7180,41
|
|
20231101,130900,1944083410,7180,7200,7210,7180,152
|
|
20231101,130800,1942990580,7200,7210,7210,7200,56
|
|
20231101,130700,1942586830,7220,7210,7220,7210,65
|
|
20231101,130600,1942117980,7200,7200,7200,7200,78
|
|
20231101,130500,1941556380,7170,7180,7180,7170,128
|
|
20231101,130400,1940638360,7180,7180,7180,7180,50
|
|
20231101,130300,1940279360,7170,7210,7210,7170,196
|
|
20231101,130200,1938870070,7210,7210,7210,7210,191
|
|
20231101,130100,1937492960,7200,7190,7200,7190,115
|
|
20231101,130000,1936665670,7190,7170,7190,7170,236
|
|
20231101,125900,1934971800,7160,7160,7160,7160,0
|
|
20231101,125800,1934971800,7160,7170,7170,7160,102
|
|
20231101,125700,1934241470,7170,7170,7170,7170,0
|
|
20231101,125600,1934241470,7170,7170,7170,7170,0
|
|
20231101,125500,1934241470,7170,7170,7170,7170,2
|
|
20231101,125400,1934227130,7150,7150,7150,7150,0
|
|
20231101,125300,1934227130,7150,7170,7170,7150,253
|
|
20231101,125200,1932415410,7170,7170,7170,7170,114
|
|
20231101,125100,1931598030,7160,7180,7180,7160,300
|
|
20231101,125000,1929448190,7180,7180,7180,7180,1
|
|
20231101,124900,1929441010,7190,7190,7190,7190,176
|
|
20231101,124800,1928175570,7200,7190,7200,7190,2
|
|
20231101,124700,1928161180,7200,7200,7200,7200,4
|
|
20231101,124600,1928132380,7200,7200,7200,7200,42
|
|
20231101,124500,1927829980,7200,7220,7220,7200,1008
|
|
20231101,124400,1920572330,7220,7240,7240,7220,2999
|
|
20231101,124300,1898879350,7240,7230,7240,7220,611
|
|
20231101,124200,1894459540,7220,7220,7220,7220,31
|
|
20231101,124100,1894235720,7200,7210,7220,7200,784
|
|
20231101,124000,1888582860,7200,7200,7200,7200,0
|
|
20231101,123900,1888582860,7200,7200,7200,7200,341
|
|
20231101,123800,1886127660,7200,7210,7210,7200,5
|
|
20231101,123700,1886091630,7210,7210,7210,7210,4
|
|
20231101,123600,1886062790,7220,7210,7220,7190,210
|
|
20231101,123500,1884548280,7200,7200,7200,7200,103
|
|
20231101,123400,1883806680,7200,7200,7200,7200,2
|
|
20231101,123300,1883792280,7160,7160,7160,7160,0
|
|
20231101,123200,1883792280,7160,7180,7180,7160,185
|
|
20231101,123100,1882464700,7180,7180,7180,7180,2
|
|
20231101,123000,1882450340,7160,7190,7190,7160,181
|
|
20231101,122900,1881151420,7200,7200,7220,7200,629
|
|
20231101,122800,1876612660,7210,7210,7210,7210,0
|
|
20231101,122700,1876612660,7210,7210,7210,7210,0
|
|
20231101,122600,1876612660,7210,7210,7210,7210,0
|
|
20231101,122500,1876612660,7210,7210,7210,7210,0
|
|
20231101,122400,1876612660,7210,7230,7230,7210,153
|
|
20231101,122300,1875509510,7210,7210,7210,7210,0
|
|
20231101,122200,1875509510,7210,7210,7210,7210,0
|
|
20231101,122100,1875509510,7210,7220,7220,7210,51
|
|
20231101,122000,1875141520,7220,7200,7220,7200,453
|
|
20231101,121900,1871878100,7200,7170,7200,7170,709
|
|
20231101,121800,1866790550,7170,7170,7170,7170,81
|
|
20231101,121700,1866209780,7170,7180,7180,7160,373
|
|
20231101,121600,1863535990,7170,7170,7170,7170,0
|
|
20231101,121500,1863535990,7170,7170,7170,7170,177
|
|
20231101,121400,1862266900,7190,7190,7190,7190,0
|
|
20231101,121300,1862266900,7190,7190,7190,7190,3
|
|
20231101,121200,1862245330,7180,7190,7190,7170,213
|
|
20231101,121100,1860718010,7160,7170,7200,7160,577
|
|
20231101,121000,1856574790,7160,7210,7210,7160,2332
|
|
20231101,120900,1839820230,7210,7210,7210,7210,57
|
|
20231101,120800,1839409260,7240,7210,7240,7210,11
|
|
20231101,120700,1839329650,7230,7230,7230,7210,1213
|
|
20231101,120600,1830562720,7230,7250,7250,7230,1561
|
|
20231101,120500,1819247330,7280,7250,7280,7250,3214
|
|
20231101,120400,1795909740,7220,7220,7220,7220,0
|
|
20231101,120300,1795909740,7220,7220,7220,7220,40
|
|
20231101,120200,1795620940,7240,7240,7240,7240,15
|
|
20231101,120100,1795512340,7250,7240,7250,7240,180
|
|
20231101,120000,1794207950,7240,7230,7240,7230,27
|
|
20231101,115900,1794012730,7210,7210,7210,7210,0
|
|
20231101,115800,1794012730,7210,7210,7210,7210,130
|
|
20231101,115700,1793075430,7210,7260,7260,7210,580
|
|
20231101,115600,1788888860,7230,7240,7240,7230,444
|
|
20231101,115500,1785676010,7250,7260,7260,7250,2239
|
|
20231101,115400,1769420890,7260,7270,7270,7260,195
|
|
20231101,115300,1768005170,7260,7260,7260,7260,158
|
|
20231101,115200,1766858090,7280,7280,7280,7280,0
|
|
20231101,115100,1766858090,7280,7280,7280,7280,5
|
|
20231101,115000,1766821690,7270,7270,7270,7270,25
|
|
20231101,114900,1766639940,7270,7290,7290,7260,178
|
|
20231101,114800,1765345990,7270,7270,7270,7270,0
|
|
20231101,114700,1765345990,7270,7290,7290,7270,358
|
|
20231101,114600,1762740850,7300,7300,7300,7300,2151
|
|
20231101,114500,1747038550,7300,7300,7300,7260,376
|
|
20231101,114400,1744301510,7260,7300,7310,7260,994
|
|
20231101,114300,1737041700,7300,7270,7300,7260,1973
|
|
20231101,114200,1722660780,7260,7260,7260,7260,14
|
|
20231101,114100,1722559140,7260,7230,7260,7230,794
|
|
20231101,114000,1716802740,7230,7240,7240,7230,311
|
|
20231101,113900,1714553210,7250,7250,7250,7250,9
|
|
20231101,113800,1714487960,7230,7240,7240,7230,512
|
|
20231101,113700,1710782970,7250,7250,7260,7250,1133
|
|
20231101,113600,1702567690,7250,7250,7250,7250,0
|
|
20231101,113500,1702567690,7250,7250,7250,7250,51
|
|
20231101,113400,1702197940,7230,7230,7230,7230,46
|
|
20231101,113300,1701865360,7230,7230,7230,7230,177
|
|
20231101,113200,1700585650,7230,7250,7250,7230,1177
|
|
20231101,113100,1692058140,7260,7260,7260,7260,275
|
|
20231101,113000,1690061640,7260,7250,7260,7250,195
|
|
20231101,112900,1688646510,7260,7250,7260,7250,197
|
|
20231101,112800,1687216320,7250,7270,7270,7250,1705
|
|
20231101,112700,1674836400,7280,7270,7280,7270,75
|
|
20231101,112600,1674290570,7270,7290,7290,7270,651
|
|
20231101,112500,1669546780,7280,7270,7280,7270,1393
|
|
20231101,112400,1659419630,7270,7260,7270,7260,257
|
|
20231101,112300,1657551320,7260,7250,7270,7240,514
|
|
20231101,112200,1653816110,7250,7280,7280,7240,3299
|
|
20231101,112100,1629864160,7290,7270,7290,7270,1105
|
|
20231101,112000,1621829250,7270,7300,7300,7250,1375
|
|
20231101,111900,1611808420,7300,7250,7300,7250,10629
|
|
20231101,111800,1534379400,7250,7240,7250,7240,1110
|
|
20231101,111700,1526333310,7240,7220,7240,7220,789
|
|
20231101,111600,1520634270,7230,7230,7230,7230,243
|
|
20231101,111500,1518877380,7230,7250,7250,7230,188
|
|
20231101,111400,1517516030,7250,7260,7260,7250,97
|
|
20231101,111300,1516812380,7250,7240,7250,7240,188
|
|
20231101,111200,1515450760,7260,7220,7260,7220,401
|
|
20231101,111100,1512542540,7220,7210,7220,7210,5
|
|
20231101,111000,1512506480,7210,7200,7260,7200,3093
|
|
20231101,110900,1490069050,7200,7200,7200,7200,100
|
|
20231101,110800,1489349050,7230,7200,7230,7200,466
|
|
20231101,110700,1485993820,7230,7200,7230,7190,155
|
|
20231101,110600,1484879310,7190,7220,7220,7190,1092
|
|
20231101,110500,1477013810,7230,7240,7250,7230,1436
|
|
20231101,110400,1466628940,7240,7240,7240,7240,115
|
|
20231101,110300,1465796340,7240,7240,7240,7230,517
|
|
20231101,110200,1462056260,7240,7240,7240,7240,1
|
|
20231101,110100,1462049020,7240,7240,7240,7240,289
|
|
20231101,110000,1459956660,7230,7250,7250,7230,718
|
|
20231101,105900,1454761840,7250,7240,7260,7240,278
|
|
20231101,105800,1452745160,7240,7250,7260,7240,766
|
|
20231101,105700,1447198640,7250,7250,7260,7250,243
|
|
20231101,105600,1445435270,7250,7240,7260,7240,2360
|
|
20231101,105500,1428324310,7240,7220,7240,7220,747
|
|
20231101,105400,1422918890,7230,7230,7230,7210,812
|
|
20231101,105300,1417048230,7230,7230,7240,7230,204
|
|
20231101,105200,1415573000,7210,7200,7240,7190,7488
|
|
20231101,105100,1361381390,7200,7190,7200,7190,319
|
|
20231101,105000,1359086960,7200,7200,7200,7200,1229
|
|
20231101,104900,1350238160,7200,7190,7200,7190,1276
|
|
20231101,104800,1341051540,7180,7180,7180,7180,8
|
|
20231101,104700,1340994100,7180,7190,7190,7180,867
|
|
20231101,104600,1334769030,7180,7190,7200,7180,1776
|
|
20231101,104500,1322004670,7180,7170,7190,7170,143
|
|
20231101,104400,1320977820,7160,7160,7160,7160,0
|
|
20231101,104300,1320977820,7160,7160,7160,7160,42
|
|
20231101,104200,1320677100,7160,7160,7160,7160,1
|
|
20231101,104100,1320669940,7150,7160,7160,7150,50
|
|
20231101,104000,1320312040,7190,7190,7190,7190,0
|
|
20231101,103900,1320312040,7190,7190,7190,7190,0
|
|
20231101,103800,1320312040,7190,7150,7190,7130,932
|
|
20231101,103700,1313661480,7170,7170,7170,7170,307
|
|
20231101,103600,1311460290,7190,7190,7190,7190,411
|
|
20231101,103500,1308505200,7190,7190,7190,7190,38
|
|
20231101,103400,1308231980,7200,7240,7240,7190,488
|
|
20231101,103300,1304713960,7240,7140,7240,7120,6989
|
|
20231101,103200,1254483220,7120,7140,7170,7120,1041
|
|
20231101,103100,1247051580,7140,7180,7180,7140,2215
|
|
20231101,103000,1231209190,7180,7180,7200,7180,91
|
|
20231101,102900,1230555670,7180,7200,7200,7170,1156
|
|
20231101,102800,1222243700,7220,7180,7220,7180,203
|
|
20231101,102700,1220786120,7170,7180,7180,7170,727
|
|
20231101,102600,1215569930,7170,7190,7190,7170,5566
|
|
20231101,102500,1175654710,7200,7230,7230,7200,1883
|
|
20231101,102400,1162062360,7220,7210,7220,7210,458
|
|
20231101,102300,1158758580,7210,7210,7210,7210,177
|
|
20231101,102200,1157482410,7210,7210,7210,7210,52
|
|
20231101,102100,1157107490,7210,7220,7220,7190,1012
|
|
20231101,102000,1149822170,7200,7200,7200,7200,817
|
|
20231101,101900,1143939770,7240,7230,7250,7200,8078
|
|
20231101,101800,1085693900,7230,7240,7260,7230,2516
|
|
20231101,101700,1067459910,7250,7200,7250,7190,2977
|
|
20231101,101600,1045942910,7190,7200,7200,7190,89
|
|
20231101,101500,1045302250,7200,7200,7200,7200,40
|
|
20231101,101400,1045014250,7210,7210,7210,7210,235
|
|
20231101,101300,1043319900,7210,7180,7230,7170,2513
|
|
20231101,101200,1025221110,7180,7180,7180,7180,181
|
|
20231101,101100,1023921530,7190,7190,7190,7180,117
|
|
20231101,101000,1023080310,7190,7200,7200,7190,173
|
|
20231101,100900,1021836020,7200,7170,7200,7170,342
|
|
20231101,100800,1019375600,7170,7180,7190,7170,589
|
|
20231101,100700,1015147100,7180,7200,7200,7180,631
|
|
20231101,100600,1010614520,7190,7210,7210,7180,557
|
|
20231101,100500,1006610460,7210,7200,7210,7200,211
|
|
20231101,100400,1005089680,7200,7200,7200,7200,419
|
|
20231101,100300,1002072880,7230,7210,7230,7200,829
|
|
20231101,100200,996093650,7180,7220,7230,7170,729
|
|
20231101,100100,990845710,7210,7190,7210,7170,3232
|
|
20231101,100000,967629640,7190,7210,7220,7190,945
|
|
20231101,095900,960820570,7210,7230,7230,7210,757
|
|
20231101,095800,955347680,7230,7220,7230,7200,1304
|
|
20231101,095700,945934260,7230,7210,7230,7180,436
|
|
20231101,095600,942791570,7180,7150,7230,7150,2236
|
|
20231101,095500,926683160,7150,7160,7210,7140,371
|
|
20231101,095400,924020360,7150,7190,7190,7150,3870
|
|
20231101,095300,896325290,7190,7190,7230,7190,1212
|
|
20231101,095200,887600320,7200,7160,7240,7160,6537
|
|
20231101,095100,840467040,7160,7150,7210,7150,2135
|
|
20231101,095000,825116840,7140,7210,7240,7140,2997
|
|
20231101,094900,803590610,7240,7210,7250,7210,3163
|
|
20231101,094800,780693890,7250,7290,7370,7140,10075
|
|
20231101,094700,707712010,7290,7120,7300,7120,12968
|
|
20231101,094600,614312720,7120,7080,7120,7060,7967
|
|
20231101,094500,557802300,7080,7090,7090,7080,1270
|
|
20231101,094400,548798580,7090,7060,7090,7060,753
|
|
20231101,094300,543471930,7060,7060,7070,7050,453
|
|
20231101,094200,540273500,7040,7050,7060,7040,246
|
|
20231101,094100,538538710,7040,7000,7040,7000,3279
|
|
20231101,094000,515541240,6950,6980,7010,6950,1813
|
|
20231101,093900,502907050,7000,6990,7010,6980,707
|
|
20231101,093800,497968080,6990,7030,7030,6990,523
|
|
20231101,093700,494296690,7030,6980,7030,6980,1929
|
|
20231101,093600,480784950,7000,7040,7040,6970,1241
|
|
20231101,093500,472103520,7040,7060,7070,7000,2785
|
|
20231101,093400,452461960,7060,7000,7070,7000,2826
|
|
20231101,093300,432603180,6970,7000,7030,6970,5504
|
|
20231101,093200,394041850,7010,6970,7020,6970,2987
|
|
20231101,093100,373132290,6920,6970,7020,6920,14633
|
|
20231101,093000,270751700,6970,6910,6970,6900,4504
|
|
20231101,092900,239558400,6920,6870,6920,6860,4019
|
|
20231101,092800,211912600,6860,6860,6860,6860,297
|
|
20231101,092700,209875180,6860,6850,6860,6850,30
|
|
20231101,092600,209669660,6830,6870,6870,6830,4794
|
|
20231101,092500,176926400,6880,6880,6880,6880,0
|
|
20231101,092400,176926400,6880,6830,6880,6830,590
|
|
20231101,092300,172882750,6880,6830,6880,6830,6806
|
|
20231101,092200,126077770,6880,6850,6880,6840,1042
|
|
20231101,092100,118926740,6850,6850,6850,6850,5
|
|
20231101,092000,118892490,6850,6850,6850,6800,5422
|
|
20231101,091900,81768710,6850,6850,6850,6850,1
|
|
20231101,091800,81761860,6850,6850,6850,6850,5
|
|
20231101,091700,81727610,6870,6850,6870,6850,363
|
|
20231101,091600,79235340,6860,6840,6860,6840,399
|
|
20231101,091500,76499060,6860,6860,6860,6860,0
|
|
20231101,091400,76499060,6860,6860,6860,6860,115
|
|
20231101,091300,75710160,6860,6850,6860,6850,579
|
|
20231101,091200,71739010,6850,6840,6880,6840,449
|
|
20231101,091100,68653760,6830,6780,6830,6780,334
|
|
20231101,091000,66377680,6740,6780,6780,6740,275
|
|
20231101,090900,64522820,6780,6820,6820,6780,947
|
|
20231101,090800,58084760,6810,6810,6810,6810,0
|
|
20231101,090700,58084760,6810,6830,6830,6810,360
|
|
20231101,090600,55628500,6830,6830,6830,6830,298
|
|
20231101,090500,53593160,6850,6830,6850,6830,419
|
|
20231101,090400,50729350,6860,6870,6880,6860,1128
|
|
20231101,090300,42990630,6870,6860,6870,6850,872
|
|
20231101,090200,37009410,6870,6830,6870,6830,142
|
|
20231101,090100,36039430,6870,6860,6870,6830,3738
|
|
20231101,090000,10478330,6850,6830,6890,6830,1531
|