688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,202500,835948250,7080,7080,7080,7080,5663
|
|
20231106,202400,835948250,7080,7080,7080,7080,0
|
|
20231106,202300,835948250,7080,7080,7080,7080,0
|
|
20231106,202200,835948250,7080,7080,7080,7080,0
|
|
20231106,202100,835948250,7080,7080,7080,7080,0
|
|
20231106,202000,835948250,7080,7080,7080,7080,0
|
|
20231106,201900,835948250,7080,7080,7080,7080,0
|
|
20231106,201800,835948250,7080,7080,7080,7080,0
|
|
20231106,201700,835948250,7080,7080,7080,7080,0
|
|
20231106,201600,835948250,7080,7080,7080,7080,0
|
|
20231106,201500,835948250,7080,7080,7080,7080,0
|
|
20231106,201400,835948250,7080,7080,7080,7080,0
|
|
20231106,201300,835948250,7080,7080,7080,7080,0
|
|
20231106,201200,835948250,7080,7080,7080,7080,0
|
|
20231106,201100,835948250,7080,7080,7080,7080,0
|
|
20231106,201000,835948250,7080,7080,7080,7080,0
|
|
20231106,200900,835948250,7080,7080,7080,7080,0
|
|
20231106,200800,835948250,7080,7080,7080,7080,0
|
|
20231106,200700,835948250,7080,7080,7080,7080,0
|
|
20231106,200600,835948250,7080,7080,7080,7080,0
|
|
20231106,200500,835948250,7080,7080,7080,7080,0
|
|
20231106,200400,835948250,7080,7080,7080,7080,0
|
|
20231106,200300,835948250,7080,7080,7080,7080,0
|
|
20231106,200200,835948250,7080,7080,7080,7080,0
|
|
20231106,200100,835948250,7080,7080,7080,7080,0
|
|
20231106,200000,835948250,7080,7080,7080,7080,0
|
|
20231106,195900,835948250,7080,7080,7080,7080,0
|
|
20231106,195800,835948250,7080,7080,7080,7080,0
|
|
20231106,195700,835948250,7080,7080,7080,7080,0
|
|
20231106,195600,835948250,7080,7080,7080,7080,0
|
|
20231106,195500,835948250,7080,7080,7080,7080,5663
|
|
20231106,195400,835948250,7080,7080,7080,7080,0
|
|
20231106,195300,835948250,7080,7080,7080,7080,0
|
|
20231106,195200,835948250,7080,7080,7080,7080,0
|
|
20231106,195100,835948250,7080,7080,7080,7080,0
|
|
20231106,195000,835948250,7080,7080,7080,7080,0
|
|
20231106,194900,835948250,7080,7080,7080,7080,0
|
|
20231106,194800,835948250,7080,7080,7080,7080,0
|
|
20231106,194700,835948250,7080,7080,7080,7080,0
|
|
20231106,194600,835948250,7080,7080,7080,7080,0
|
|
20231106,194500,835948250,7080,7080,7080,7080,0
|
|
20231106,194400,835948250,7080,7080,7080,7080,0
|
|
20231106,194300,835948250,7080,7080,7080,7080,0
|
|
20231106,194200,835948250,7080,7080,7080,7080,0
|
|
20231106,194100,835948250,7080,7080,7080,7080,0
|
|
20231106,194000,835948250,7080,7080,7080,7080,0
|
|
20231106,193900,835948250,7080,7080,7080,7080,0
|
|
20231106,193800,835948250,7080,7080,7080,7080,0
|
|
20231106,193700,835948250,7080,7080,7080,7080,0
|
|
20231106,193600,835948250,7080,7080,7080,7080,0
|
|
20231106,193500,835948250,7080,7080,7080,7080,0
|
|
20231106,193400,835948250,7080,7080,7080,7080,0
|
|
20231106,193300,835948250,7080,7080,7080,7080,0
|
|
20231106,193200,835948250,7080,7080,7080,7080,0
|
|
20231106,193100,835948250,7080,7080,7080,7080,0
|
|
20231106,193000,835948250,7080,7080,7080,7080,0
|
|
20231106,192900,835948250,7080,7080,7080,7080,0
|
|
20231106,192800,835948250,7080,7080,7080,7080,0
|
|
20231106,192700,835948250,7080,7080,7080,7080,0
|
|
20231106,192600,835948250,7080,7080,7080,7080,0
|
|
20231106,192500,835948250,7080,7080,7080,7080,5663
|
|
20231106,192400,835948250,7080,7080,7080,7080,0
|
|
20231106,192300,835948250,7080,7080,7080,7080,0
|
|
20231106,192200,835948250,7080,7080,7080,7080,0
|
|
20231106,192100,835948250,7080,7080,7080,7080,0
|
|
20231106,192000,835948250,7080,7080,7080,7080,0
|
|
20231106,191900,835948250,7080,7080,7080,7080,0
|
|
20231106,191800,835948250,7080,7080,7080,7080,0
|
|
20231106,191700,835948250,7080,7080,7080,7080,0
|
|
20231106,191600,835948250,7080,7080,7080,7080,0
|
|
20231106,191500,835948250,7080,7080,7080,7080,0
|
|
20231106,191400,835948250,7080,7080,7080,7080,0
|
|
20231106,191300,835948250,7080,7080,7080,7080,0
|
|
20231106,191200,835948250,7080,7080,7080,7080,0
|
|
20231106,191100,835948250,7080,7080,7080,7080,0
|
|
20231106,191000,835948250,7080,7080,7080,7080,0
|
|
20231106,190900,835948250,7080,7080,7080,7080,0
|
|
20231106,190800,835948250,7080,7080,7080,7080,0
|
|
20231106,190700,835948250,7080,7080,7080,7080,0
|
|
20231106,190600,835948250,7080,7080,7080,7080,0
|
|
20231106,190500,835948250,7080,7080,7080,7080,0
|
|
20231106,190400,835948250,7080,7080,7080,7080,0
|
|
20231106,190300,835948250,7080,7080,7080,7080,0
|
|
20231106,190200,835948250,7080,7080,7080,7080,0
|
|
20231106,190100,835948250,7080,7080,7080,7080,0
|
|
20231106,190000,835948250,7080,7080,7080,7080,0
|
|
20231106,185900,835948250,7080,7080,7080,7080,0
|
|
20231106,185800,835948250,7080,7080,7080,7080,0
|
|
20231106,185700,835948250,7080,7080,7080,7080,0
|
|
20231106,185600,835948250,7080,7080,7080,7080,0
|
|
20231106,185500,835948250,7080,7080,7080,7080,5663
|
|
20231106,185400,835948250,7080,7080,7080,7080,0
|
|
20231106,185300,835948250,7080,7080,7080,7080,0
|
|
20231106,185200,835948250,7080,7080,7080,7080,0
|
|
20231106,185100,835948250,7080,7080,7080,7080,0
|
|
20231106,185000,835948250,7080,7080,7080,7080,0
|
|
20231106,184900,835948250,7080,7080,7080,7080,0
|
|
20231106,184800,835948250,7080,7080,7080,7080,0
|
|
20231106,184700,835948250,7080,7080,7080,7080,0
|
|
20231106,184600,835948250,7080,7080,7080,7080,0
|
|
20231106,184500,835948250,7080,7080,7080,7080,0
|
|
20231106,184400,835948250,7080,7080,7080,7080,0
|
|
20231106,184300,835948250,7080,7080,7080,7080,0
|
|
20231106,184200,835948250,7080,7080,7080,7080,0
|
|
20231106,184100,835948250,7080,7080,7080,7080,0
|
|
20231106,184000,835948250,7080,7080,7080,7080,0
|
|
20231106,183900,835948250,7080,7080,7080,7080,0
|
|
20231106,183800,835948250,7080,7080,7080,7080,0
|
|
20231106,183700,835948250,7080,7080,7080,7080,0
|
|
20231106,183600,835948250,7080,7080,7080,7080,0
|
|
20231106,183500,835948250,7080,7080,7080,7080,0
|
|
20231106,183400,835948250,7080,7080,7080,7080,0
|
|
20231106,183300,835948250,7080,7080,7080,7080,0
|
|
20231106,183200,835948250,7080,7080,7080,7080,0
|
|
20231106,183100,835948250,7080,7080,7080,7080,0
|
|
20231106,183000,835948250,7080,7080,7080,7080,0
|
|
20231106,182900,835948250,7080,7080,7080,7080,0
|
|
20231106,182800,835948250,7080,7080,7080,7080,0
|
|
20231106,182700,835948250,7080,7080,7080,7080,0
|
|
20231106,182600,835948250,7080,7080,7080,7080,0
|
|
20231106,182500,835948250,7080,7080,7080,7080,5663
|
|
20231106,182400,835948250,7080,7080,7080,7080,0
|
|
20231106,182300,835948250,7080,7080,7080,7080,0
|
|
20231106,182200,835948250,7080,7080,7080,7080,0
|
|
20231106,182100,835948250,7080,7080,7080,7080,0
|
|
20231106,182000,835948250,7080,7080,7080,7080,0
|
|
20231106,181900,835948250,7080,7080,7080,7080,0
|
|
20231106,181800,835948250,7080,7080,7080,7080,0
|
|
20231106,181700,835948250,7080,7080,7080,7080,0
|
|
20231106,181600,835948250,7080,7080,7080,7080,0
|
|
20231106,181500,835948250,7080,7080,7080,7080,0
|
|
20231106,181400,835948250,7080,7080,7080,7080,0
|
|
20231106,181300,835948250,7080,7080,7080,7080,0
|
|
20231106,181200,835948250,7080,7080,7080,7080,0
|
|
20231106,181100,835948250,7080,7080,7080,7080,0
|
|
20231106,181000,835948250,7080,7080,7080,7080,0
|
|
20231106,180900,835948250,7080,7080,7080,7080,0
|
|
20231106,180800,835948250,7080,7080,7080,7080,0
|
|
20231106,180700,835948250,7080,7080,7080,7080,0
|
|
20231106,180600,835948250,7080,7080,7080,7080,0
|
|
20231106,180500,835948250,7080,7080,7080,7080,0
|
|
20231106,180400,835948250,7080,7080,7080,7080,0
|
|
20231106,180300,835948250,7080,7080,7080,7080,0
|
|
20231106,180200,835948250,7080,7080,7080,7080,0
|
|
20231106,180100,835948250,7080,7080,7080,7080,0
|
|
20231106,180000,835948250,7080,7080,7080,7080,0
|
|
20231106,175900,835948250,7080,7080,7080,7080,0
|
|
20231106,175800,835948250,7080,7080,7080,7080,0
|
|
20231106,175700,835948250,7080,7080,7080,7080,0
|
|
20231106,175600,835948250,7080,7080,7080,7080,0
|
|
20231106,175500,835948250,7080,7080,7080,7080,5663
|
|
20231106,175400,835948250,7080,7080,7080,7080,0
|
|
20231106,175300,835948250,7080,7080,7080,7080,0
|
|
20231106,175200,835948250,7080,7080,7080,7080,0
|
|
20231106,175100,835948250,7080,7080,7080,7080,0
|
|
20231106,175000,835948250,7080,7080,7080,7080,0
|
|
20231106,174900,835948250,7080,7080,7080,7080,0
|
|
20231106,174800,835948250,7080,7080,7080,7080,0
|
|
20231106,174700,835948250,7080,7080,7080,7080,0
|
|
20231106,174600,835948250,7080,7080,7080,7080,0
|
|
20231106,174500,835948250,7080,7080,7080,7080,0
|
|
20231106,174400,835948250,7080,7080,7080,7080,0
|
|
20231106,174300,835948250,7080,7080,7080,7080,0
|
|
20231106,174200,835948250,7080,7080,7080,7080,0
|
|
20231106,174100,835948250,7080,7080,7080,7080,0
|
|
20231106,174000,835948250,7080,7080,7080,7080,0
|
|
20231106,173900,835948250,7080,7080,7080,7080,0
|
|
20231106,173800,835948250,7080,7080,7080,7080,0
|
|
20231106,173700,835948250,7080,7080,7080,7080,0
|
|
20231106,173600,835948250,7080,7080,7080,7080,0
|
|
20231106,173500,835948250,7080,7080,7080,7080,0
|
|
20231106,173400,835948250,7080,7080,7080,7080,0
|
|
20231106,173300,835948250,7080,7080,7080,7080,0
|
|
20231106,173200,835948250,7080,7080,7080,7080,0
|
|
20231106,173100,835948250,7080,7080,7080,7080,0
|
|
20231106,173000,835948250,7080,7080,7080,7080,0
|
|
20231106,172900,835948250,7080,7080,7080,7080,0
|
|
20231106,172800,835948250,7080,7080,7080,7080,0
|
|
20231106,172700,835948250,7080,7080,7080,7080,0
|
|
20231106,172600,835948250,7080,7080,7080,7080,0
|
|
20231106,172500,835948250,7080,7080,7080,7080,5663
|
|
20231106,172400,835948250,7080,7080,7080,7080,0
|
|
20231106,172300,835948250,7080,7080,7080,7080,0
|
|
20231106,172200,835948250,7080,7080,7080,7080,0
|
|
20231106,172100,835948250,7080,7080,7080,7080,0
|
|
20231106,172000,835948250,7080,7080,7080,7080,0
|
|
20231106,171900,835948250,7080,7080,7080,7080,0
|
|
20231106,171800,835948250,7080,7080,7080,7080,0
|
|
20231106,171700,835948250,7080,7080,7080,7080,0
|
|
20231106,171600,835948250,7080,7080,7080,7080,0
|
|
20231106,171500,835948250,7080,7080,7080,7080,0
|
|
20231106,171400,835948250,7080,7080,7080,7080,0
|
|
20231106,171300,835948250,7080,7080,7080,7080,0
|
|
20231106,171200,835948250,7080,7080,7080,7080,0
|
|
20231106,171100,835948250,7080,7080,7080,7080,0
|
|
20231106,171000,835948250,7080,7080,7080,7080,0
|
|
20231106,170900,835948250,7080,7080,7080,7080,0
|
|
20231106,170800,835948250,7080,7080,7080,7080,0
|
|
20231106,170700,835948250,7080,7080,7080,7080,0
|
|
20231106,170600,835948250,7080,7080,7080,7080,0
|
|
20231106,170500,835948250,7080,7080,7080,7080,0
|
|
20231106,170400,835948250,7080,7080,7080,7080,0
|
|
20231106,170300,835948250,7080,7080,7080,7080,0
|
|
20231106,170200,835948250,7080,7080,7080,7080,0
|
|
20231106,170100,835948250,7080,7080,7080,7080,0
|
|
20231106,170000,835948250,7080,7080,7080,7080,0
|
|
20231106,165900,835948250,7080,7080,7080,7080,0
|
|
20231106,165800,835948250,7080,7080,7080,7080,0
|
|
20231106,165700,835948250,7080,7080,7080,7080,0
|
|
20231106,165600,835948250,7080,7080,7080,7080,0
|
|
20231106,165500,835948250,7080,7080,7080,7080,5663
|
|
20231106,165400,835948250,7080,7080,7080,7080,0
|
|
20231106,165300,835948250,7080,7080,7080,7080,0
|
|
20231106,165200,835948250,7080,7080,7080,7080,0
|
|
20231106,165100,835948250,7080,7080,7080,7080,0
|
|
20231106,165000,835948250,7080,7080,7080,7080,0
|
|
20231106,164900,835948250,7080,7080,7080,7080,0
|
|
20231106,164800,835948250,7080,7080,7080,7080,0
|
|
20231106,164700,835948250,7080,7080,7080,7080,0
|
|
20231106,164600,835948250,7080,7080,7080,7080,0
|
|
20231106,164500,835948250,7080,7080,7080,7080,0
|
|
20231106,164400,835948250,7080,7080,7080,7080,0
|
|
20231106,164300,835948250,7080,7080,7080,7080,0
|
|
20231106,164200,835948250,7080,7080,7080,7080,0
|
|
20231106,164100,835948250,7080,7080,7080,7080,0
|
|
20231106,164000,835948250,7080,7080,7080,7080,0
|
|
20231106,163900,835948250,7080,7080,7080,7080,0
|
|
20231106,163800,835948250,7080,7080,7080,7080,0
|
|
20231106,163700,835948250,7080,7080,7080,7080,0
|
|
20231106,163600,835948250,7080,7080,7080,7080,0
|
|
20231106,163500,835948250,7080,7080,7080,7080,0
|
|
20231106,163400,835948250,7080,7080,7080,7080,0
|
|
20231106,163300,835948250,7080,7080,7080,7080,0
|
|
20231106,163200,835948250,7080,7080,7080,7080,0
|
|
20231106,163100,835948250,7080,7080,7080,7080,0
|
|
20231106,163000,835948250,7080,7080,7080,7080,0
|
|
20231106,162900,835948250,7080,7080,7080,7080,0
|
|
20231106,162800,835948250,7080,7080,7080,7080,0
|
|
20231106,162700,835948250,7080,7080,7080,7080,0
|
|
20231106,162600,835948250,7080,7080,7080,7080,0
|
|
20231106,162500,835948250,7080,7080,7080,7080,5663
|
|
20231106,162400,835948250,7080,7080,7080,7080,0
|
|
20231106,162300,835948250,7080,7080,7080,7080,0
|
|
20231106,162200,835948250,7080,7080,7080,7080,0
|
|
20231106,162100,835948250,7080,7080,7080,7080,0
|
|
20231106,162000,835948250,7080,7080,7080,7080,0
|
|
20231106,161900,835948250,7080,7080,7080,7080,0
|
|
20231106,161800,835948250,7080,7080,7080,7080,0
|
|
20231106,161700,835948250,7080,7080,7080,7080,0
|
|
20231106,161600,835948250,7080,7080,7080,7080,0
|
|
20231106,161500,835948250,7080,7080,7080,7080,0
|
|
20231106,161400,835948250,7080,7080,7080,7080,0
|
|
20231106,161300,835948250,7080,7080,7080,7080,0
|
|
20231106,161200,835948250,7080,7080,7080,7080,0
|
|
20231106,161100,835948250,7080,7080,7080,7080,0
|
|
20231106,161000,835948250,7080,7080,7080,7080,0
|
|
20231106,160900,835948250,7080,7080,7080,7080,0
|
|
20231106,160800,835948250,7080,7080,7080,7080,0
|
|
20231106,160700,835948250,7080,7080,7080,7080,0
|
|
20231106,160600,835948250,7080,7080,7080,7080,0
|
|
20231106,160500,835948250,7080,7080,7080,7080,0
|
|
20231106,160400,835948250,7080,7080,7080,7080,0
|
|
20231106,160300,835948250,7080,7080,7080,7080,0
|
|
20231106,160200,835948250,7080,7080,7080,7080,0
|
|
20231106,160100,835948250,7080,7080,7080,7080,0
|
|
20231106,160000,835948250,7080,7080,7080,7080,0
|
|
20231106,155900,835948250,7080,7080,7080,7080,0
|
|
20231106,155800,835948250,7080,7080,7080,7080,0
|
|
20231106,155700,835948250,7080,7080,7080,7080,0
|
|
20231106,155600,835948250,7080,7080,7080,7080,0
|
|
20231106,155500,835948250,7080,7080,7080,7080,5663
|
|
20231106,155400,835948250,7080,7080,7080,7080,0
|
|
20231106,155300,835948250,7080,7080,7080,7080,0
|
|
20231106,155200,835948250,7080,7080,7080,7080,0
|
|
20231106,155100,835948250,7080,7080,7080,7080,0
|
|
20231106,155000,835948250,7080,7080,7080,7080,0
|
|
20231106,154900,835948250,7080,7080,7080,7080,0
|
|
20231106,154800,835948250,7080,7080,7080,7080,0
|
|
20231106,154700,835948250,7080,7080,7080,7080,0
|
|
20231106,154600,835948250,7080,7080,7080,7080,0
|
|
20231106,154500,835948250,7080,7080,7080,7080,0
|
|
20231106,154400,835948250,7080,7080,7080,7080,0
|
|
20231106,154300,835948250,7080,7080,7080,7080,0
|
|
20231106,154200,835948250,7080,7080,7080,7080,0
|
|
20231106,154100,835948250,7080,7080,7080,7080,0
|
|
20231106,154000,835948250,7080,7080,7080,7080,0
|
|
20231106,153900,835948250,7080,7080,7080,7080,0
|
|
20231106,153800,835948250,7080,7080,7080,7080,0
|
|
20231106,153700,835948250,7080,7080,7080,7080,0
|
|
20231106,153600,835948250,7080,7080,7080,7080,0
|
|
20231106,153500,835948250,7080,7080,7080,7080,0
|
|
20231106,153400,835948250,7080,7080,7080,7080,0
|
|
20231106,153300,835948250,7080,7080,7080,7080,0
|
|
20231106,153200,835948250,7080,7080,7080,7080,0
|
|
20231106,153100,835948250,7080,7080,7080,7080,0
|
|
20231106,153000,835948250,7080,7080,7080,7080,5663
|
|
20231106,152900,795854210,7060,7060,7060,7060,0
|
|
20231106,152800,795854210,7060,7060,7060,7060,0
|
|
20231106,152700,795854210,7060,7060,7060,7060,0
|
|
20231106,152600,795854210,7060,7060,7060,7060,0
|
|
20231106,152500,795854210,7060,7060,7060,7060,0
|
|
20231106,152400,795854210,7060,7060,7060,7060,0
|
|
20231106,152300,795854210,7060,7060,7060,7060,0
|
|
20231106,152200,795854210,7060,7060,7060,7060,0
|
|
20231106,152100,795854210,7060,7060,7060,7060,0
|
|
20231106,152000,795854210,7060,7060,7060,7060,0
|
|
20231106,151900,795854210,7060,7060,7060,7050,102
|
|
20231106,151800,795134560,7060,7060,7060,7060,29
|
|
20231106,151700,794929820,7060,7050,7060,7040,302
|
|
20231106,151600,792803570,7050,7060,7060,7050,113
|
|
20231106,151500,792006590,7040,7050,7050,7040,262
|
|
20231106,151400,790159500,7050,7040,7060,7040,60
|
|
20231106,151300,789736630,7040,7040,7040,7040,48
|
|
20231106,151200,789398710,7050,7070,7070,7050,911
|
|
20231106,151100,782970340,7060,7060,7060,7060,417
|
|
20231106,151000,780026320,7060,7060,7060,7060,253
|
|
20231106,150900,778240140,7060,7060,7060,7060,26
|
|
20231106,150800,778056580,7060,7060,7060,7060,8
|
|
20231106,150700,778000100,7070,7070,7070,7070,28
|
|
20231106,150600,777802140,7070,7070,7070,7070,1809
|
|
20231106,150500,765012510,7060,7050,7060,7050,1368
|
|
20231106,150400,755354620,7050,7060,7060,7050,320
|
|
20231106,150300,753098420,7050,7040,7050,7040,733
|
|
20231106,150200,747930850,7040,7040,7040,7040,150
|
|
20231106,150100,746874850,7040,7040,7050,7040,420
|
|
20231106,150000,743914050,7040,7040,7040,7040,125
|
|
20231106,145900,743034050,7040,7050,7050,7040,1409
|
|
20231106,145800,733102750,7050,7050,7050,7050,17
|
|
20231106,145700,732982900,7050,7050,7050,7050,307
|
|
20231106,145600,730818550,7050,7050,7050,7050,32
|
|
20231106,145500,730592950,7050,7050,7050,7050,17
|
|
20231106,145400,730473100,7050,7050,7050,7050,49
|
|
20231106,145300,730127650,7050,7050,7060,7050,30
|
|
20231106,145200,729916090,7050,7050,7050,7050,72
|
|
20231106,145100,729408490,7050,7050,7050,7050,32
|
|
20231106,145000,729182890,7050,7060,7060,7050,10
|
|
20231106,144900,729112370,7050,7050,7050,7050,64
|
|
20231106,144800,728661170,7050,7050,7050,7050,17
|
|
20231106,144700,728541320,7050,7050,7050,7050,24
|
|
20231106,144600,728372120,7050,7050,7050,7050,0
|
|
20231106,144500,728372120,7050,7050,7050,7050,471
|
|
20231106,144400,725051570,7060,7060,7060,7060,12
|
|
20231106,144300,724966850,7050,7050,7060,7050,68
|
|
20231106,144200,724487090,7050,7060,7060,7050,231
|
|
20231106,144100,722857310,7060,7060,7060,7060,10
|
|
20231106,144000,722786710,7070,7070,7070,7070,35
|
|
20231106,143900,722539260,7060,7050,7060,7050,648
|
|
20231106,143800,717964460,7050,7050,7050,7050,1
|
|
20231106,143700,717957410,7060,7050,7060,7050,78
|
|
20231106,143600,717407140,7050,7050,7050,7050,317
|
|
20231106,143500,715172290,7050,7050,7060,7050,61
|
|
20231106,143400,714741820,7050,7050,7050,7050,8
|
|
20231106,143300,714685420,7060,7050,7060,7050,158
|
|
20231106,143200,713570020,7060,7050,7060,7050,42
|
|
20231106,143100,713273580,7060,7060,7060,7060,87
|
|
20231106,143000,712659360,7050,7050,7050,7050,32
|
|
20231106,142900,712433760,7060,7050,7060,7050,53
|
|
20231106,142800,712059740,7050,7060,7060,7050,18
|
|
20231106,142700,711932740,7050,7050,7050,7050,190
|
|
20231106,142600,710593240,7050,7050,7050,7050,17
|
|
20231106,142500,710473390,7050,7050,7050,7050,751
|
|
20231106,142400,705178840,7050,7050,7060,7050,136
|
|
20231106,142300,704219040,7060,7050,7060,7050,18
|
|
20231106,142200,704092040,7050,7050,7050,7050,8
|
|
20231106,142100,704035640,7060,7060,7060,7060,0
|
|
20231106,142000,704035640,7060,7060,7060,7060,0
|
|
20231106,141900,704035640,7060,7060,7060,7060,80
|
|
20231106,141800,703470840,7060,7060,7060,7060,0
|
|
20231106,141700,703470840,7060,7060,7060,7060,802
|
|
20231106,141600,697808720,7060,7060,7060,7060,596
|
|
20231106,141500,693600960,7060,7060,7060,7060,0
|
|
20231106,141400,693600960,7060,7060,7060,7060,381
|
|
20231106,141300,690911100,7060,7060,7060,7060,0
|
|
20231106,141200,690911100,7060,7060,7060,7060,150
|
|
20231106,141100,689852100,7060,7060,7060,7060,0
|
|
20231106,141000,689852100,7060,7060,7060,7060,1
|
|
20231106,140900,689845040,7060,7060,7060,7060,10
|
|
20231106,140800,689774440,7070,7070,7070,7070,12
|
|
20231106,140700,689689600,7070,7070,7070,7070,12
|
|
20231106,140600,689604760,7070,7060,7070,7060,158
|
|
20231106,140500,688489080,7070,7070,7070,7070,853
|
|
20231106,140400,682458370,7070,7070,7070,7070,0
|
|
20231106,140300,682458370,7070,7070,7070,7070,0
|
|
20231106,140200,682458370,7070,7070,7070,7070,100
|
|
20231106,140100,681751370,7070,7070,7070,7070,22
|
|
20231106,140000,681595830,7070,7060,7070,7060,73
|
|
20231106,135900,681080440,7070,7070,7070,7070,1
|
|
20231106,135800,681073370,7060,7060,7060,7060,100
|
|
20231106,135700,680367370,7060,7050,7060,7050,2
|
|
20231106,135600,680353260,7060,7060,7060,7060,2173
|
|
20231106,135500,665011880,7060,7060,7060,7060,1
|
|
20231106,135400,665004820,7060,7070,7070,7060,188
|
|
20231106,135300,663677480,7070,7070,7070,7070,239
|
|
20231106,135200,661987750,7070,7060,7070,7060,32
|
|
20231106,135100,661761730,7070,7060,7070,7060,443
|
|
20231106,135000,658633820,7060,7070,7070,7060,58
|
|
20231106,134900,658223980,7060,7060,7060,7060,22
|
|
20231106,134800,658068660,7070,7070,7070,7070,15
|
|
20231106,134700,657962610,7070,7070,7070,7070,10
|
|
20231106,134600,657891910,7060,7060,7060,7060,22
|
|
20231106,134500,657736590,7060,7060,7060,7060,0
|
|
20231106,134400,657736590,7060,7060,7060,7060,22
|
|
20231106,134300,657581270,7060,7060,7060,7060,1
|
|
20231106,134200,657574210,7070,7070,7070,7070,34
|
|
20231106,134100,657333830,7060,7060,7060,7060,44
|
|
20231106,134000,657023190,7060,7060,7060,7060,22
|
|
20231106,133900,656867870,7070,7060,7070,7060,61
|
|
20231106,133800,656436830,7060,7060,7060,7060,22
|
|
20231106,133700,656281510,7070,7070,7070,7070,238
|
|
20231106,133600,654598850,7060,7060,7060,7060,22
|
|
20231106,133500,654443530,7060,7060,7060,7060,2
|
|
20231106,133400,654429410,7070,7070,7070,7070,408
|
|
20231106,133300,651544850,7070,7070,7070,7070,10
|
|
20231106,133200,651474150,7070,7050,7070,7050,1030
|
|
20231106,133100,644199570,7060,7060,7060,7060,10
|
|
20231106,133000,644128970,7050,7060,7060,7050,302
|
|
20231106,132900,641997570,7050,7060,7060,7050,222
|
|
20231106,132800,640430470,7050,7050,7050,7050,22
|
|
20231106,132700,640275370,7050,7050,7050,7050,22
|
|
20231106,132600,640120270,7060,7060,7060,7060,0
|
|
20231106,132500,640120270,7060,7060,7060,7060,1
|
|
20231106,132400,640113210,7050,7050,7050,7050,0
|
|
20231106,132300,640113210,7050,7060,7060,7050,61
|
|
20231106,132200,639682770,7060,7050,7060,7050,436
|
|
20231106,132100,636608610,7050,7050,7050,7050,0
|
|
20231106,132000,636608610,7050,7050,7050,7050,0
|
|
20231106,131900,636608610,7050,7050,7050,7050,22
|
|
20231106,131800,636453510,7060,7060,7060,7060,1
|
|
20231106,131700,636446450,7060,7060,7060,7050,183
|
|
20231106,131600,635155570,7060,7060,7060,7060,1
|
|
20231106,131500,635148510,7060,7060,7060,7060,0
|
|
20231106,131400,635148510,7060,7060,7060,7060,46
|
|
20231106,131300,634823750,7050,7050,7050,7050,445
|
|
20231106,131200,631686500,7050,7050,7050,7050,0
|
|
20231106,131100,631686500,7050,7040,7050,7040,74
|
|
20231106,131000,631164920,7040,7040,7040,7040,0
|
|
20231106,130900,631164920,7040,7040,7040,7040,33
|
|
20231106,130800,630932600,7030,7040,7040,7030,23
|
|
20231106,130700,630770900,7040,7040,7040,7040,0
|
|
20231106,130600,630770900,7040,7040,7040,7040,85
|
|
20231106,130500,630172500,7040,7040,7040,7040,0
|
|
20231106,130400,630172500,7040,7040,7040,7040,0
|
|
20231106,130300,630172500,7040,7030,7040,7030,58
|
|
20231106,130200,629764400,7040,7040,7040,7040,0
|
|
20231106,130100,629764400,7040,7040,7040,7040,36
|
|
20231106,130000,629510960,7030,7030,7030,7030,0
|
|
20231106,125900,629510960,7030,7030,7030,7030,110
|
|
20231106,125800,628737660,7030,7040,7040,7030,60
|
|
20231106,125700,628315480,7030,7030,7030,7030,22
|
|
20231106,125600,628160820,7040,7040,7040,7040,20
|
|
20231106,125500,628020020,7040,7030,7040,7030,34
|
|
20231106,125400,627780670,7040,7040,7040,7040,0
|
|
20231106,125300,627780670,7040,7040,7040,7040,196
|
|
20231106,125200,626400830,7030,7030,7030,7030,0
|
|
20231106,125100,626400830,7030,7030,7030,7030,22
|
|
20231106,125000,626246170,7040,7040,7040,7040,136
|
|
20231106,124900,625288730,7040,7040,7040,7040,0
|
|
20231106,124800,625288730,7040,7040,7040,7040,1
|
|
20231106,124700,625281690,7030,7030,7030,7030,0
|
|
20231106,124600,625281690,7030,7030,7030,7030,464
|
|
20231106,124500,622019770,7020,7020,7020,7020,0
|
|
20231106,124400,622019770,7020,7020,7020,7020,0
|
|
20231106,124300,622019770,7020,7020,7020,7020,0
|
|
20231106,124200,622019770,7020,7020,7020,7020,73
|
|
20231106,124100,621507310,7020,7030,7030,7020,383
|
|
20231106,124000,618814830,7030,7030,7030,7030,0
|
|
20231106,123900,618814830,7030,7040,7040,7030,23
|
|
20231106,123800,618653130,7040,7050,7050,7040,869
|
|
20231106,123700,612535000,7050,7050,7050,7050,0
|
|
20231106,123600,612535000,7050,7050,7050,7050,0
|
|
20231106,123500,612535000,7050,7050,7050,7050,78
|
|
20231106,123400,611985100,7040,7040,7040,7040,278
|
|
20231106,123300,610027980,7040,7040,7040,7040,46
|
|
20231106,123200,609704140,7030,7030,7030,7030,20
|
|
20231106,123100,609563540,7040,7040,7040,7040,0
|
|
20231106,123000,609563540,7040,7040,7040,7040,67
|
|
20231106,122900,609091860,7040,7030,7040,7020,144
|
|
20231106,122800,608080580,7030,7030,7030,7030,62
|
|
20231106,122700,607644720,7030,7030,7030,7030,10
|
|
20231106,122600,607574420,7020,7020,7020,7020,0
|
|
20231106,122500,607574420,7020,7020,7020,7020,111
|
|
20231106,122400,606795200,7030,7030,7030,7030,1
|
|
20231106,122300,606788170,7030,7030,7030,7030,738
|
|
20231106,122200,601600030,7020,7020,7020,7020,0
|
|
20231106,122100,601600030,7020,7020,7020,7020,1
|
|
20231106,122000,601593010,7030,7030,7030,7030,1
|
|
20231106,121900,601585980,7020,7020,7020,7020,123
|
|
20231106,121800,600722520,7030,7050,7050,7030,1263
|
|
20231106,121700,591842950,7030,7050,7050,7030,625
|
|
20231106,121600,587437170,7050,7050,7050,7050,0
|
|
20231106,121500,587437170,7050,7030,7050,7030,44
|
|
20231106,121400,587127170,7030,7030,7030,7030,0
|
|
20231106,121300,587127170,7030,7050,7050,7030,102
|
|
20231106,121200,586408630,7050,7050,7050,7050,3
|
|
20231106,121100,586387480,7060,7060,7060,7060,0
|
|
20231106,121000,586387480,7060,7060,7060,7060,0
|
|
20231106,120900,586387480,7060,7060,7060,7060,0
|
|
20231106,120800,586387480,7060,7060,7060,7060,1000
|
|
20231106,120700,579327480,7030,7030,7030,7030,0
|
|
20231106,120600,579327480,7030,7050,7050,7030,127
|
|
20231106,120500,578434010,7050,7050,7050,7050,28
|
|
20231106,120400,578236610,7050,7040,7050,7040,92
|
|
20231106,120300,577588880,7040,7050,7050,7040,945
|
|
20231106,120200,570935450,7050,7050,7050,7050,0
|
|
20231106,120100,570935450,7050,7050,7050,7050,223
|
|
20231106,120000,569363300,7060,7060,7060,7050,82
|
|
20231106,115900,568785140,7060,7060,7060,7060,383
|
|
20231106,115800,566081160,7050,7050,7050,7050,0
|
|
20231106,115700,566081160,7050,7050,7050,7050,0
|
|
20231106,115600,566081160,7050,7050,7050,7050,72
|
|
20231106,115500,565573560,7050,7050,7050,7050,21
|
|
20231106,115400,565425510,7050,7050,7050,7050,114
|
|
20231106,115300,564621810,7050,7050,7050,7050,61
|
|
20231106,115200,564191760,7060,7060,7060,7050,195
|
|
20231106,115100,562816450,7060,7060,7060,7060,0
|
|
20231106,115000,562816450,7060,7060,7060,7060,415
|
|
20231106,114900,559886550,7050,7060,7060,7050,23
|
|
20231106,114800,559724370,7060,7050,7060,7050,171
|
|
20231106,114700,558518060,7050,7050,7050,7050,50
|
|
20231106,114600,558165560,7050,7050,7050,7050,0
|
|
20231106,114500,558165560,7050,7050,7050,7050,121
|
|
20231106,114400,557312510,7050,7050,7050,7050,0
|
|
20231106,114300,557312510,7050,7050,7050,7050,15
|
|
20231106,114200,557206760,7040,7040,7040,7040,10
|
|
20231106,114100,557136360,7040,7040,7040,7040,119
|
|
20231106,114000,556298600,7040,7040,7040,7040,110
|
|
20231106,113900,555524200,7040,7040,7040,7040,0
|
|
20231106,113800,555524200,7040,7040,7040,7040,89
|
|
20231106,113700,554897640,7040,7060,7060,7040,131
|
|
20231106,113600,553973780,7060,7060,7060,7060,0
|
|
20231106,113500,553973780,7060,7060,7060,7060,0
|
|
20231106,113400,553973780,7060,7050,7060,7040,128
|
|
20231106,113300,553071920,7050,7050,7050,7050,619
|
|
20231106,113200,548707970,7050,7040,7050,7040,66
|
|
20231106,113100,548242950,7040,7050,7050,7040,133
|
|
20231106,113000,547306100,7050,7050,7050,7050,135
|
|
20231106,112900,546354350,7050,7040,7050,7040,205
|
|
20231106,112800,544909800,7040,7050,7050,7040,27
|
|
20231106,112700,544719670,7040,7040,7050,7040,214
|
|
20231106,112600,543212720,7040,7040,7040,7040,233
|
|
20231106,112500,541572400,7040,7050,7050,7040,11
|
|
20231106,112400,541494860,7050,7040,7050,7040,71
|
|
20231106,112300,540994530,7050,7050,7050,7050,0
|
|
20231106,112200,540994530,7050,7050,7050,7040,154
|
|
20231106,112100,539909900,7040,7050,7050,7040,27
|
|
20231106,112000,539719770,7040,7050,7050,7040,1129
|
|
20231106,111900,531760540,7050,7050,7050,7050,92
|
|
20231106,111800,531111940,7040,7040,7040,7040,122
|
|
20231106,111700,530253060,7050,7050,7050,7040,117
|
|
20231106,111600,529429210,7040,7050,7050,7040,101
|
|
20231106,111500,528717170,7050,7050,7050,7050,0
|
|
20231106,111400,528717170,7050,7050,7050,7050,241
|
|
20231106,111300,527018120,7050,7060,7060,7050,123
|
|
20231106,111200,526149960,7050,7050,7050,7050,550
|
|
20231106,111100,522272460,7050,7050,7050,7050,0
|
|
20231106,111000,522272460,7050,7040,7050,7040,1323
|
|
20231106,110900,512958530,7050,7050,7060,7040,359
|
|
20231106,110800,510425980,7050,7050,7050,7050,47
|
|
20231106,110700,510094630,7060,7060,7060,7060,10
|
|
20231106,110600,510024030,7060,7050,7060,7050,130
|
|
20231106,110500,509107250,7040,7040,7040,7040,0
|
|
20231106,110400,509107250,7040,7040,7040,7040,161
|
|
20231106,110300,507973810,7040,7050,7050,7040,245
|
|
20231106,110200,506247950,7050,7050,7050,7050,756
|
|
20231106,110100,500918150,7060,7060,7060,7060,0
|
|
20231106,110000,500918150,7060,7050,7060,7050,162
|
|
20231106,105900,499776000,7050,7050,7050,7050,98
|
|
20231106,105800,499085100,7050,7050,7050,7050,22
|
|
20231106,105700,498930000,7050,7050,7050,7050,60
|
|
20231106,105600,498507000,7040,7040,7040,7040,106
|
|
20231106,105500,497760760,7040,7040,7040,7040,1
|
|
20231106,105400,497753720,7040,7040,7040,7040,294
|
|
20231106,105300,495683960,7050,7050,7050,7050,83
|
|
20231106,105200,495098810,7050,7050,7050,7050,90
|
|
20231106,105100,494464310,7050,7050,7050,7050,219
|
|
20231106,105000,492920360,7050,7060,7060,7050,83
|
|
20231106,104900,492335200,7060,7060,7060,7060,25
|
|
20231106,104800,492158700,7050,7050,7050,7050,15
|
|
20231106,104700,492052950,7050,7050,7050,7050,0
|
|
20231106,104600,492052950,7050,7050,7050,7050,521
|
|
20231106,104500,488379900,7040,7040,7040,7040,0
|
|
20231106,104400,488379900,7040,7040,7040,7040,119
|
|
20231106,104300,487542140,7030,7030,7030,7030,0
|
|
20231106,104200,487542140,7030,7030,7030,7030,0
|
|
20231106,104100,487542140,7030,7030,7030,7030,114
|
|
20231106,104000,486740720,7030,7030,7030,7030,0
|
|
20231106,103900,486740720,7030,7030,7030,7030,78
|
|
20231106,103800,486192380,7040,7050,7050,7040,10
|
|
20231106,103700,486121930,7030,7030,7030,7030,89
|
|
20231106,103600,485496260,7030,7030,7030,7030,0
|
|
20231106,103500,485496260,7030,7030,7030,7030,1
|
|
20231106,103400,485489230,7030,7030,7030,7030,107
|
|
20231106,103300,484737020,7040,7040,7040,7040,912
|
|
20231106,103200,478316540,7040,7040,7040,7040,1062
|
|
20231106,103100,470840060,7040,7040,7040,7040,0
|
|
20231106,103000,470840060,7040,7040,7040,7040,0
|
|
20231106,102900,470840060,7040,7040,7040,7040,5
|
|
20231106,102800,470804860,7040,7040,7040,7040,80
|
|
20231106,102700,470241660,7040,7040,7040,7040,0
|
|
20231106,102600,470241660,7040,7050,7050,7040,10
|
|
20231106,102500,470171170,7050,7050,7050,7050,141
|
|
20231106,102400,469177120,7050,7050,7050,7050,55
|
|
20231106,102300,468789370,7060,7060,7060,7060,0
|
|
20231106,102200,468789370,7060,7060,7060,7060,1899
|
|
20231106,102100,455382430,7060,7060,7060,7050,119
|
|
20231106,102000,454542300,7060,7060,7060,7060,136
|
|
20231106,101900,453582140,7060,7070,7070,7060,140
|
|
20231106,101800,452593440,7070,7070,7080,7070,73
|
|
20231106,101700,452077110,7080,7020,7080,7020,15461
|
|
20231106,101600,343199140,7020,7020,7020,7020,50
|
|
20231106,101500,342848140,7020,7020,7020,7020,133
|
|
20231106,101400,341914480,7040,7030,7040,7020,2052
|
|
20231106,101300,327484380,7030,7030,7030,7030,75
|
|
20231106,101200,326957130,7040,7030,7040,7030,78
|
|
20231106,101100,326408780,7020,7020,7020,7020,1
|
|
20231106,101000,326401760,7020,7020,7020,7020,88
|
|
20231106,100900,325784000,7020,7020,7020,7020,770
|
|
20231106,100800,320378600,7020,7030,7030,7020,1513
|
|
20231106,100700,309753100,7040,7040,7040,7040,328
|
|
20231106,100600,307443980,7040,7040,7040,7020,1307
|
|
20231106,100500,298244470,7030,7030,7030,7020,885
|
|
20231106,100400,292024070,7020,7020,7020,7020,0
|
|
20231106,100300,292024070,7020,7020,7020,7020,79
|
|
20231106,100200,291469490,7020,7020,7020,7020,1
|
|
20231106,100100,291462470,7030,7030,7030,7030,11
|
|
20231106,100000,291385140,7020,7020,7020,7020,69
|
|
20231106,095900,290900760,7020,7020,7020,7020,192
|
|
20231106,095800,289552920,7040,7040,7040,7040,1
|
|
20231106,095700,289545880,7020,7010,7020,7010,118
|
|
20231106,095600,288718200,7010,7010,7010,7010,78
|
|
20231106,095500,288171420,7010,7010,7030,7010,324
|
|
20231106,095400,285895460,7010,7010,7010,7010,580
|
|
20231106,095300,281829660,7010,7010,7010,7010,97
|
|
20231106,095200,281149690,7030,7020,7030,7010,729
|
|
20231106,095100,276026230,7020,7020,7020,7020,141
|
|
20231106,095000,275036410,7020,7020,7020,7020,126
|
|
20231106,094900,274151890,7020,7040,7040,7020,3467
|
|
20231106,094800,249778620,7040,7040,7040,7040,73
|
|
20231106,094700,249264700,7050,7050,7050,7050,50
|
|
20231106,094600,248912200,7060,7050,7060,7050,103
|
|
20231106,094500,248186020,7060,7060,7060,7060,0
|
|
20231106,094400,248186020,7060,7060,7060,7060,103
|
|
20231106,094300,247458840,7060,7060,7060,7060,262
|
|
20231106,094200,245609120,7060,7060,7060,7060,0
|
|
20231106,094100,245609120,7060,7070,7070,7060,106
|
|
20231106,094000,244860540,7070,7060,7070,7060,213
|
|
20231106,093900,243354760,7060,7060,7060,7050,346
|
|
20231106,093800,240912210,7060,7060,7060,7060,736
|
|
20231106,093700,235716050,7060,7070,7070,7060,380
|
|
20231106,093600,233032750,7070,7070,7070,7070,109
|
|
20231106,093500,232262120,7070,7070,7080,7070,343
|
|
20231106,093400,229837090,7070,7070,7070,7070,59
|
|
20231106,093300,229419960,7070,7070,7070,7070,540
|
|
20231106,093200,225602160,7070,7080,7090,7070,524
|
|
20231106,093100,221892330,7070,7070,7070,7070,9
|
|
20231106,093000,221828700,7080,7080,7080,7080,151
|
|
20231106,092900,220759620,7080,7090,7090,7070,302
|
|
20231106,092800,218621820,7080,7050,7080,7050,1331
|
|
20231106,092700,209205610,7050,7070,7070,7030,237
|
|
20231106,092600,207533660,7050,7050,7060,7050,1102
|
|
20231106,092500,199763050,7020,7040,7050,7020,2887
|
|
20231106,092400,179424900,7040,7040,7040,7020,832
|
|
20231106,092300,173569620,7040,7040,7040,7040,1000
|
|
20231106,092200,166529620,7040,7030,7040,7030,2
|
|
20231106,092100,166515550,7030,7020,7030,7020,33
|
|
20231106,092000,166283610,7020,7030,7030,7020,183
|
|
20231106,091900,164998560,7020,7020,7020,7010,151
|
|
20231106,091800,163939250,7040,7020,7040,7020,1568
|
|
20231106,091700,152925890,7020,7040,7040,7020,276
|
|
20231106,091600,150983290,7040,7000,7040,7000,9443
|
|
20231106,091500,84842450,7000,7000,7000,7000,1203
|
|
20231106,091400,76421450,7000,7000,7000,7000,1334
|
|
20231106,091300,67083450,6990,6990,7000,6990,97
|
|
20231106,091200,66405380,6980,6980,6980,6980,100
|
|
20231106,091100,65707380,6980,6980,6990,6980,108
|
|
20231106,091000,64953040,6980,6980,6980,6980,32
|
|
20231106,090900,64729680,6980,6990,7000,6980,446
|
|
20231106,090800,61614370,7000,7000,7010,7000,28
|
|
20231106,090700,61418140,7000,6980,7010,6980,303
|
|
20231106,090600,59297150,7010,7010,7010,7010,2369
|
|
20231106,090500,42690460,7010,6980,7010,6980,1112
|
|
20231106,090400,34900680,6980,6980,6980,6980,241
|
|
20231106,090300,33218500,6980,6980,6980,6980,6
|
|
20231106,090200,33176620,7000,7000,7000,7000,60
|
|
20231106,090100,32756620,7000,7000,7000,7000,349
|
|
20231106,090000,30313620,7000,7030,7040,7000,4312
|