678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,201500,207058450,7540,7540,7540,7540,989
|
|
20231102,201400,207058450,7540,7540,7540,7540,0
|
|
20231102,201300,207058450,7540,7540,7540,7540,0
|
|
20231102,201200,207058450,7540,7540,7540,7540,0
|
|
20231102,201100,207058450,7540,7540,7540,7540,0
|
|
20231102,201000,207058450,7540,7540,7540,7540,0
|
|
20231102,200900,207058450,7540,7540,7540,7540,0
|
|
20231102,200800,207058450,7540,7540,7540,7540,0
|
|
20231102,200700,207058450,7540,7540,7540,7540,0
|
|
20231102,200600,207058450,7540,7540,7540,7540,0
|
|
20231102,200500,207058450,7540,7540,7540,7540,0
|
|
20231102,200400,207058450,7540,7540,7540,7540,0
|
|
20231102,200300,207058450,7540,7540,7540,7540,0
|
|
20231102,200200,207058450,7540,7540,7540,7540,0
|
|
20231102,200100,207058450,7540,7540,7540,7540,0
|
|
20231102,200000,207058450,7540,7540,7540,7540,0
|
|
20231102,195900,207058450,7540,7540,7540,7540,0
|
|
20231102,195800,207058450,7540,7540,7540,7540,0
|
|
20231102,195700,207058450,7540,7540,7540,7540,0
|
|
20231102,195600,207058450,7540,7540,7540,7540,0
|
|
20231102,195500,207058450,7540,7540,7540,7540,0
|
|
20231102,195400,207058450,7540,7540,7540,7540,0
|
|
20231102,195300,207058450,7540,7540,7540,7540,0
|
|
20231102,195200,207058450,7540,7540,7540,7540,0
|
|
20231102,195100,207058450,7540,7540,7540,7540,0
|
|
20231102,195000,207058450,7540,7540,7540,7540,0
|
|
20231102,194900,207058450,7540,7540,7540,7540,0
|
|
20231102,194800,207058450,7540,7540,7540,7540,0
|
|
20231102,194700,207058450,7540,7540,7540,7540,0
|
|
20231102,194600,207058450,7540,7540,7540,7540,0
|
|
20231102,194500,207058450,7540,7540,7540,7540,989
|
|
20231102,194400,207058450,7540,7540,7540,7540,0
|
|
20231102,194300,207058450,7540,7540,7540,7540,0
|
|
20231102,194200,207058450,7540,7540,7540,7540,0
|
|
20231102,194100,207058450,7540,7540,7540,7540,0
|
|
20231102,194000,207058450,7540,7540,7540,7540,0
|
|
20231102,193900,207058450,7540,7540,7540,7540,0
|
|
20231102,193800,207058450,7540,7540,7540,7540,0
|
|
20231102,193700,207058450,7540,7540,7540,7540,0
|
|
20231102,193600,207058450,7540,7540,7540,7540,0
|
|
20231102,193500,207058450,7540,7540,7540,7540,0
|
|
20231102,193400,207058450,7540,7540,7540,7540,0
|
|
20231102,193300,207058450,7540,7540,7540,7540,0
|
|
20231102,193200,207058450,7540,7540,7540,7540,0
|
|
20231102,193100,207058450,7540,7540,7540,7540,0
|
|
20231102,193000,207058450,7540,7540,7540,7540,0
|
|
20231102,192900,207058450,7540,7540,7540,7540,0
|
|
20231102,192800,207058450,7540,7540,7540,7540,0
|
|
20231102,192700,207058450,7540,7540,7540,7540,0
|
|
20231102,192600,207058450,7540,7540,7540,7540,0
|
|
20231102,192500,207058450,7540,7540,7540,7540,0
|
|
20231102,192400,207058450,7540,7540,7540,7540,0
|
|
20231102,192300,207058450,7540,7540,7540,7540,0
|
|
20231102,192200,207058450,7540,7540,7540,7540,0
|
|
20231102,192100,207058450,7540,7540,7540,7540,0
|
|
20231102,192000,207058450,7540,7540,7540,7540,0
|
|
20231102,191900,207058450,7540,7540,7540,7540,0
|
|
20231102,191800,207058450,7540,7540,7540,7540,0
|
|
20231102,191700,207058450,7540,7540,7540,7540,0
|
|
20231102,191600,207058450,7540,7540,7540,7540,0
|
|
20231102,191500,207058450,7540,7540,7540,7540,989
|
|
20231102,191400,207058450,7540,7540,7540,7540,0
|
|
20231102,191300,207058450,7540,7540,7540,7540,0
|
|
20231102,191200,207058450,7540,7540,7540,7540,0
|
|
20231102,191100,207058450,7540,7540,7540,7540,0
|
|
20231102,191000,207058450,7540,7540,7540,7540,0
|
|
20231102,190900,207058450,7540,7540,7540,7540,0
|
|
20231102,190800,207058450,7540,7540,7540,7540,0
|
|
20231102,190700,207058450,7540,7540,7540,7540,0
|
|
20231102,190600,207058450,7540,7540,7540,7540,0
|
|
20231102,190500,207058450,7540,7540,7540,7540,0
|
|
20231102,190400,207058450,7540,7540,7540,7540,0
|
|
20231102,190300,207058450,7540,7540,7540,7540,0
|
|
20231102,190200,207058450,7540,7540,7540,7540,0
|
|
20231102,190100,207058450,7540,7540,7540,7540,0
|
|
20231102,190000,207058450,7540,7540,7540,7540,0
|
|
20231102,185900,207058450,7540,7540,7540,7540,0
|
|
20231102,185800,207058450,7540,7540,7540,7540,0
|
|
20231102,185700,207058450,7540,7540,7540,7540,0
|
|
20231102,185600,207058450,7540,7540,7540,7540,0
|
|
20231102,185500,207058450,7540,7540,7540,7540,0
|
|
20231102,185400,207058450,7540,7540,7540,7540,0
|
|
20231102,185300,207058450,7540,7540,7540,7540,0
|
|
20231102,185200,207058450,7540,7540,7540,7540,0
|
|
20231102,185100,207058450,7540,7540,7540,7540,0
|
|
20231102,185000,207058450,7540,7540,7540,7540,0
|
|
20231102,184900,207058450,7540,7540,7540,7540,0
|
|
20231102,184800,207058450,7540,7540,7540,7540,0
|
|
20231102,184700,207058450,7540,7540,7540,7540,0
|
|
20231102,184600,207058450,7540,7540,7540,7540,0
|
|
20231102,184500,207058450,7540,7540,7540,7540,989
|
|
20231102,184400,207058450,7540,7540,7540,7540,0
|
|
20231102,184300,207058450,7540,7540,7540,7540,0
|
|
20231102,184200,207058450,7540,7540,7540,7540,0
|
|
20231102,184100,207058450,7540,7540,7540,7540,0
|
|
20231102,184000,207058450,7540,7540,7540,7540,0
|
|
20231102,183900,207058450,7540,7540,7540,7540,0
|
|
20231102,183800,207058450,7540,7540,7540,7540,0
|
|
20231102,183700,207058450,7540,7540,7540,7540,0
|
|
20231102,183600,207058450,7540,7540,7540,7540,0
|
|
20231102,183500,207058450,7540,7540,7540,7540,0
|
|
20231102,183400,207058450,7540,7540,7540,7540,0
|
|
20231102,183300,207058450,7540,7540,7540,7540,0
|
|
20231102,183200,207058450,7540,7540,7540,7540,0
|
|
20231102,183100,207058450,7540,7540,7540,7540,0
|
|
20231102,183000,207058450,7540,7540,7540,7540,0
|
|
20231102,182900,207058450,7540,7540,7540,7540,0
|
|
20231102,182800,207058450,7540,7540,7540,7540,0
|
|
20231102,182700,207058450,7540,7540,7540,7540,0
|
|
20231102,182600,207058450,7540,7540,7540,7540,0
|
|
20231102,182500,207058450,7540,7540,7540,7540,0
|
|
20231102,182400,207058450,7540,7540,7540,7540,0
|
|
20231102,182300,207058450,7540,7540,7540,7540,0
|
|
20231102,182200,207058450,7540,7540,7540,7540,0
|
|
20231102,182100,207058450,7540,7540,7540,7540,0
|
|
20231102,182000,207058450,7540,7540,7540,7540,0
|
|
20231102,181900,207058450,7540,7540,7540,7540,0
|
|
20231102,181800,207058450,7540,7540,7540,7540,0
|
|
20231102,181700,207058450,7540,7540,7540,7540,0
|
|
20231102,181600,207058450,7540,7540,7540,7540,0
|
|
20231102,181500,207058450,7540,7540,7540,7540,989
|
|
20231102,181400,207058450,7540,7540,7540,7540,0
|
|
20231102,181300,207058450,7540,7540,7540,7540,0
|
|
20231102,181200,207058450,7540,7540,7540,7540,0
|
|
20231102,181100,207058450,7540,7540,7540,7540,0
|
|
20231102,181000,207058450,7540,7540,7540,7540,0
|
|
20231102,180900,207058450,7540,7540,7540,7540,0
|
|
20231102,180800,207058450,7540,7540,7540,7540,0
|
|
20231102,180700,207058450,7540,7540,7540,7540,0
|
|
20231102,180600,207058450,7540,7540,7540,7540,0
|
|
20231102,180500,207058450,7540,7540,7540,7540,0
|
|
20231102,180400,207058450,7540,7540,7540,7540,0
|
|
20231102,180300,207058450,7540,7540,7540,7540,0
|
|
20231102,180200,207058450,7540,7540,7540,7540,0
|
|
20231102,180100,207058450,7540,7540,7540,7540,0
|
|
20231102,180000,207058450,7540,7540,7540,7540,0
|
|
20231102,175900,207058450,7540,7540,7540,7540,0
|
|
20231102,175800,207058450,7540,7540,7540,7540,0
|
|
20231102,175700,207058450,7540,7540,7540,7540,0
|
|
20231102,175600,207058450,7540,7540,7540,7540,0
|
|
20231102,175500,207058450,7540,7540,7540,7540,0
|
|
20231102,175400,207058450,7540,7540,7540,7540,0
|
|
20231102,175300,207058450,7540,7540,7540,7540,0
|
|
20231102,175200,207058450,7540,7540,7540,7540,0
|
|
20231102,175100,207058450,7540,7540,7540,7540,0
|
|
20231102,175000,207058450,7540,7540,7540,7540,0
|
|
20231102,174900,207058450,7540,7540,7540,7540,0
|
|
20231102,174800,207058450,7540,7540,7540,7540,0
|
|
20231102,174700,207058450,7540,7540,7540,7540,0
|
|
20231102,174600,207058450,7540,7540,7540,7540,0
|
|
20231102,174500,207058450,7540,7540,7540,7540,989
|
|
20231102,174400,207058450,7540,7540,7540,7540,0
|
|
20231102,174300,207058450,7540,7540,7540,7540,0
|
|
20231102,174200,207058450,7540,7540,7540,7540,0
|
|
20231102,174100,207058450,7540,7540,7540,7540,0
|
|
20231102,174000,207058450,7540,7540,7540,7540,0
|
|
20231102,173900,207058450,7540,7540,7540,7540,0
|
|
20231102,173800,207058450,7540,7540,7540,7540,0
|
|
20231102,173700,207058450,7540,7540,7540,7540,0
|
|
20231102,173600,207058450,7540,7540,7540,7540,0
|
|
20231102,173500,207058450,7540,7540,7540,7540,0
|
|
20231102,173400,207058450,7540,7540,7540,7540,0
|
|
20231102,173300,207058450,7540,7540,7540,7540,0
|
|
20231102,173200,207058450,7540,7540,7540,7540,0
|
|
20231102,173100,207058450,7540,7540,7540,7540,0
|
|
20231102,173000,207058450,7540,7540,7540,7540,0
|
|
20231102,172900,207058450,7540,7540,7540,7540,0
|
|
20231102,172800,207058450,7540,7540,7540,7540,0
|
|
20231102,172700,207058450,7540,7540,7540,7540,0
|
|
20231102,172600,207058450,7540,7540,7540,7540,0
|
|
20231102,172500,207058450,7540,7540,7540,7540,0
|
|
20231102,172400,207058450,7540,7540,7540,7540,0
|
|
20231102,172300,207058450,7540,7540,7540,7540,0
|
|
20231102,172200,207058450,7540,7540,7540,7540,0
|
|
20231102,172100,207058450,7540,7540,7540,7540,0
|
|
20231102,172000,207058450,7540,7540,7540,7540,0
|
|
20231102,171900,207058450,7540,7540,7540,7540,0
|
|
20231102,171800,207058450,7540,7540,7540,7540,0
|
|
20231102,171700,207058450,7540,7540,7540,7540,0
|
|
20231102,171600,207058450,7540,7540,7540,7540,0
|
|
20231102,171500,207058450,7540,7540,7540,7540,989
|
|
20231102,171400,207058450,7540,7540,7540,7540,0
|
|
20231102,171300,207058450,7540,7540,7540,7540,0
|
|
20231102,171200,207058450,7540,7540,7540,7540,0
|
|
20231102,171100,207058450,7540,7540,7540,7540,0
|
|
20231102,171000,207058450,7540,7540,7540,7540,0
|
|
20231102,170900,207058450,7540,7540,7540,7540,0
|
|
20231102,170800,207058450,7540,7540,7540,7540,0
|
|
20231102,170700,207058450,7540,7540,7540,7540,0
|
|
20231102,170600,207058450,7540,7540,7540,7540,0
|
|
20231102,170500,207058450,7540,7540,7540,7540,0
|
|
20231102,170400,207058450,7540,7540,7540,7540,0
|
|
20231102,170300,207058450,7540,7540,7540,7540,0
|
|
20231102,170200,207058450,7540,7540,7540,7540,0
|
|
20231102,170100,207058450,7540,7540,7540,7540,0
|
|
20231102,170000,207058450,7540,7540,7540,7540,0
|
|
20231102,165900,207058450,7540,7540,7540,7540,0
|
|
20231102,165800,207058450,7540,7540,7540,7540,0
|
|
20231102,165700,207058450,7540,7540,7540,7540,0
|
|
20231102,165600,207058450,7540,7540,7540,7540,0
|
|
20231102,165500,207058450,7540,7540,7540,7540,0
|
|
20231102,165400,207058450,7540,7540,7540,7540,0
|
|
20231102,165300,207058450,7540,7540,7540,7540,0
|
|
20231102,165200,207058450,7540,7540,7540,7540,0
|
|
20231102,165100,207058450,7540,7540,7540,7540,0
|
|
20231102,165000,207058450,7540,7540,7540,7540,0
|
|
20231102,164900,207058450,7540,7540,7540,7540,0
|
|
20231102,164800,207058450,7540,7540,7540,7540,0
|
|
20231102,164700,207058450,7540,7540,7540,7540,0
|
|
20231102,164600,207058450,7540,7540,7540,7540,0
|
|
20231102,164500,207058450,7540,7540,7540,7540,989
|
|
20231102,164400,207058450,7540,7540,7540,7540,0
|
|
20231102,164300,207058450,7540,7540,7540,7540,0
|
|
20231102,164200,207058450,7540,7540,7540,7540,0
|
|
20231102,164100,207058450,7540,7540,7540,7540,0
|
|
20231102,164000,207058450,7540,7540,7540,7540,0
|
|
20231102,163900,207058450,7540,7540,7540,7540,0
|
|
20231102,163800,207058450,7540,7540,7540,7540,0
|
|
20231102,163700,207058450,7540,7540,7540,7540,0
|
|
20231102,163600,207058450,7540,7540,7540,7540,0
|
|
20231102,163500,207058450,7540,7540,7540,7540,0
|
|
20231102,163400,207058450,7540,7540,7540,7540,0
|
|
20231102,163300,207058450,7540,7540,7540,7540,0
|
|
20231102,163200,207058450,7540,7540,7540,7540,0
|
|
20231102,163100,207058450,7540,7540,7540,7540,0
|
|
20231102,163000,207058450,7540,7540,7540,7540,0
|
|
20231102,162900,207058450,7540,7540,7540,7540,0
|
|
20231102,162800,207058450,7540,7540,7540,7540,0
|
|
20231102,162700,207058450,7540,7540,7540,7540,0
|
|
20231102,162600,207058450,7540,7540,7540,7540,0
|
|
20231102,162500,207058450,7540,7540,7540,7540,0
|
|
20231102,162400,207058450,7540,7540,7540,7540,0
|
|
20231102,162300,207058450,7540,7540,7540,7540,0
|
|
20231102,162200,207058450,7540,7540,7540,7540,0
|
|
20231102,162100,207058450,7540,7540,7540,7540,0
|
|
20231102,162000,207058450,7540,7540,7540,7540,0
|
|
20231102,161900,207058450,7540,7540,7540,7540,0
|
|
20231102,161800,207058450,7540,7540,7540,7540,0
|
|
20231102,161700,207058450,7540,7540,7540,7540,0
|
|
20231102,161600,207058450,7540,7540,7540,7540,0
|
|
20231102,161500,207058450,7540,7540,7540,7540,989
|
|
20231102,161400,207058450,7540,7540,7540,7540,0
|
|
20231102,161300,207058450,7540,7540,7540,7540,0
|
|
20231102,161200,207058450,7540,7540,7540,7540,0
|
|
20231102,161100,207058450,7540,7540,7540,7540,0
|
|
20231102,161000,207058450,7540,7540,7540,7540,0
|
|
20231102,160900,207058450,7540,7540,7540,7540,0
|
|
20231102,160800,207058450,7540,7540,7540,7540,0
|
|
20231102,160700,207058450,7540,7540,7540,7540,0
|
|
20231102,160600,207058450,7540,7540,7540,7540,0
|
|
20231102,160500,207058450,7540,7540,7540,7540,0
|
|
20231102,160400,207058450,7540,7540,7540,7540,0
|
|
20231102,160300,207058450,7540,7540,7540,7540,0
|
|
20231102,160200,207058450,7540,7540,7540,7540,0
|
|
20231102,160100,207058450,7540,7540,7540,7540,0
|
|
20231102,160000,207058450,7540,7540,7540,7540,0
|
|
20231102,155900,207058450,7540,7540,7540,7540,0
|
|
20231102,155800,207058450,7540,7540,7540,7540,0
|
|
20231102,155700,207058450,7540,7540,7540,7540,0
|
|
20231102,155600,207058450,7540,7540,7540,7540,0
|
|
20231102,155500,207058450,7540,7540,7540,7540,0
|
|
20231102,155400,207058450,7540,7540,7540,7540,0
|
|
20231102,155300,207058450,7540,7540,7540,7540,0
|
|
20231102,155200,207058450,7540,7540,7540,7540,0
|
|
20231102,155100,207058450,7540,7540,7540,7540,0
|
|
20231102,155000,207058450,7540,7540,7540,7540,0
|
|
20231102,154900,207058450,7540,7540,7540,7540,0
|
|
20231102,154800,207058450,7540,7540,7540,7540,0
|
|
20231102,154700,207058450,7540,7540,7540,7540,0
|
|
20231102,154600,207058450,7540,7540,7540,7540,0
|
|
20231102,154500,207058450,7540,7540,7540,7540,989
|
|
20231102,154400,207058450,7540,7540,7540,7540,0
|
|
20231102,154300,207058450,7540,7540,7540,7540,0
|
|
20231102,154200,207058450,7540,7540,7540,7540,0
|
|
20231102,154100,207058450,7540,7540,7540,7540,0
|
|
20231102,154000,207058450,7540,7540,7540,7540,0
|
|
20231102,153900,207058450,7540,7540,7540,7540,0
|
|
20231102,153800,207058450,7540,7540,7540,7540,0
|
|
20231102,153700,207058450,7540,7540,7540,7540,0
|
|
20231102,153600,207058450,7540,7540,7540,7540,0
|
|
20231102,153500,207058450,7540,7540,7540,7540,0
|
|
20231102,153400,207058450,7540,7540,7540,7540,0
|
|
20231102,153300,207058450,7540,7540,7540,7540,0
|
|
20231102,153200,207058450,7540,7540,7540,7540,0
|
|
20231102,153100,207058450,7540,7540,7540,7540,0
|
|
20231102,153000,207058450,7540,7540,7540,7540,989
|
|
20231102,152900,199601390,7480,7480,7480,7480,0
|
|
20231102,152800,199601390,7480,7480,7480,7480,0
|
|
20231102,152700,199601390,7480,7480,7480,7480,0
|
|
20231102,152600,199601390,7480,7480,7480,7480,0
|
|
20231102,152500,199601390,7480,7480,7480,7480,0
|
|
20231102,152400,199601390,7480,7480,7480,7480,0
|
|
20231102,152300,199601390,7480,7480,7480,7480,0
|
|
20231102,152200,199601390,7480,7480,7480,7480,0
|
|
20231102,152100,199601390,7480,7480,7480,7480,0
|
|
20231102,152000,199601390,7480,7480,7480,7480,0
|
|
20231102,151900,199601390,7480,7480,7480,7480,0
|
|
20231102,151800,199601390,7480,7480,7480,7480,1
|
|
20231102,151700,199593910,7430,7430,7430,7430,47
|
|
20231102,151600,199244700,7480,7480,7480,7480,1
|
|
20231102,151500,199237220,7450,7480,7480,7450,146
|
|
20231102,151400,198149340,7450,7460,7480,7450,109
|
|
20231102,151300,197336080,7490,7490,7490,7490,0
|
|
20231102,151200,197336080,7490,7490,7490,7490,0
|
|
20231102,151100,197336080,7490,7490,7490,7490,0
|
|
20231102,151000,197336080,7490,7470,7490,7470,15
|
|
20231102,150900,197224010,7460,7460,7460,7460,58
|
|
20231102,150800,196791330,7470,7470,7470,7470,0
|
|
20231102,150700,196791330,7470,7470,7470,7470,8
|
|
20231102,150600,196731570,7490,7490,7490,7490,44
|
|
20231102,150500,196402010,7470,7470,7470,7470,40
|
|
20231102,150400,196103210,7470,7470,7470,7470,0
|
|
20231102,150300,196103210,7470,7470,7470,7470,0
|
|
20231102,150200,196103210,7470,7470,7500,7470,226
|
|
20231102,150100,194411990,7520,7520,7520,7520,0
|
|
20231102,150000,194411990,7520,7520,7520,7520,0
|
|
20231102,145900,194411990,7520,7510,7520,7510,20
|
|
20231102,145800,194261780,7520,7520,7520,7520,0
|
|
20231102,145700,194261780,7520,7520,7520,7520,0
|
|
20231102,145600,194261780,7520,7520,7520,7520,1
|
|
20231102,145500,194254260,7540,7540,7540,7540,0
|
|
20231102,145400,194254260,7540,7540,7540,7540,0
|
|
20231102,145300,194254260,7540,7540,7540,7540,0
|
|
20231102,145200,194254260,7540,7540,7540,7540,0
|
|
20231102,145100,194254260,7540,7540,7540,7540,1
|
|
20231102,145000,194246720,7500,7500,7500,7500,0
|
|
20231102,144900,194246720,7500,7500,7500,7500,655
|
|
20231102,144800,189334220,7500,7500,7500,7500,0
|
|
20231102,144700,189334220,7500,7500,7500,7500,0
|
|
20231102,144600,189334220,7500,7500,7500,7500,145
|
|
20231102,144500,188246720,7500,7500,7500,7500,0
|
|
20231102,144400,188246720,7500,7460,7500,7460,58
|
|
20231102,144300,187813000,7460,7460,7460,7460,0
|
|
20231102,144200,187813000,7460,7460,7460,7460,0
|
|
20231102,144100,187813000,7460,7460,7460,7460,1
|
|
20231102,144000,187805540,7550,7550,7550,7550,0
|
|
20231102,143900,187805540,7550,7550,7550,7550,10
|
|
20231102,143800,187730040,7550,7550,7550,7550,0
|
|
20231102,143700,187730040,7550,7550,7550,7550,0
|
|
20231102,143600,187730040,7550,7550,7550,7550,0
|
|
20231102,143500,187730040,7550,7550,7550,7550,0
|
|
20231102,143400,187730040,7550,7550,7550,7550,0
|
|
20231102,143300,187730040,7550,7550,7550,7550,0
|
|
20231102,143200,187730040,7550,7550,7550,7550,0
|
|
20231102,143100,187730040,7550,7550,7550,7550,0
|
|
20231102,143000,187730040,7550,7550,7550,7550,0
|
|
20231102,142900,187730040,7550,7550,7550,7550,0
|
|
20231102,142800,187730040,7550,7550,7550,7550,0
|
|
20231102,142700,187730040,7550,7520,7550,7500,2044
|
|
20231102,142600,172399130,7590,7590,7590,7590,0
|
|
20231102,142500,172399130,7590,7590,7590,7590,0
|
|
20231102,142400,172399130,7590,7590,7590,7590,0
|
|
20231102,142300,172399130,7590,7590,7590,7590,0
|
|
20231102,142200,172399130,7590,7590,7590,7590,0
|
|
20231102,142100,172399130,7590,7590,7590,7590,0
|
|
20231102,142000,172399130,7590,7590,7590,7590,0
|
|
20231102,141900,172399130,7590,7590,7590,7590,0
|
|
20231102,141800,172399130,7590,7590,7590,7590,0
|
|
20231102,141700,172399130,7590,7590,7590,7590,0
|
|
20231102,141600,172399130,7590,7590,7590,7590,0
|
|
20231102,141500,172399130,7590,7590,7590,7590,0
|
|
20231102,141400,172399130,7590,7590,7590,7590,0
|
|
20231102,141300,172399130,7590,7590,7590,7590,0
|
|
20231102,141200,172399130,7590,7590,7590,7590,0
|
|
20231102,141100,172399130,7590,7590,7590,7590,0
|
|
20231102,141000,172399130,7590,7590,7590,7590,0
|
|
20231102,140900,172399130,7590,7590,7590,7590,0
|
|
20231102,140800,172399130,7590,7590,7590,7590,0
|
|
20231102,140700,172399130,7590,7590,7590,7590,0
|
|
20231102,140600,172399130,7590,7590,7590,7530,473
|
|
20231102,140500,168837320,7530,7540,7540,7530,500
|
|
20231102,140400,165072210,7530,7540,7540,7530,1000
|
|
20231102,140300,157541040,7530,7550,7550,7530,568
|
|
20231102,140200,153262280,7610,7610,7610,7610,0
|
|
20231102,140100,153262280,7610,7610,7610,7610,0
|
|
20231102,140000,153262280,7610,7610,7610,7610,0
|
|
20231102,135900,153262280,7610,7610,7610,7610,0
|
|
20231102,135800,153262280,7610,7610,7610,7610,0
|
|
20231102,135700,153262280,7610,7610,7610,7610,0
|
|
20231102,135600,153262280,7610,7610,7610,7610,0
|
|
20231102,135500,153262280,7610,7610,7610,7610,0
|
|
20231102,135400,153262280,7610,7610,7610,7610,0
|
|
20231102,135300,153262280,7610,7610,7610,7610,100
|
|
20231102,135200,152501280,7610,7610,7610,7610,1
|
|
20231102,135100,152493670,7540,7610,7610,7540,13
|
|
20231102,135000,152395580,7540,7540,7540,7540,10
|
|
20231102,134900,152320180,7620,7620,7620,7620,0
|
|
20231102,134800,152320180,7620,7610,7620,7610,3
|
|
20231102,134700,152297340,7620,7610,7620,7610,6
|
|
20231102,134600,152251670,7610,7550,7610,7550,791
|
|
20231102,134500,146259550,7550,7530,7550,7530,172
|
|
20231102,134400,144961710,7540,7520,7540,7450,1001
|
|
20231102,134300,137494810,7560,7560,7560,7560,0
|
|
20231102,134200,137494810,7560,7560,7560,7560,0
|
|
20231102,134100,137494810,7560,7560,7560,7560,1
|
|
20231102,134000,137487250,7560,7560,7560,7560,0
|
|
20231102,133900,137487250,7560,7560,7560,7560,0
|
|
20231102,133800,137487250,7560,7560,7560,7560,0
|
|
20231102,133700,137487250,7560,7560,7560,7560,0
|
|
20231102,133600,137487250,7560,7550,7560,7550,11
|
|
20231102,133500,137404190,7560,7560,7560,7560,0
|
|
20231102,133400,137404190,7560,7560,7560,7560,0
|
|
20231102,133300,137404190,7560,7560,7560,7560,1
|
|
20231102,133200,137396630,7550,7550,7550,7550,2
|
|
20231102,133100,137381530,7560,7550,7560,7550,6
|
|
20231102,133000,137336220,7550,7550,7560,7550,57
|
|
20231102,132900,136905850,7550,7540,7550,7540,93
|
|
20231102,132800,136204600,7540,7540,7540,7540,0
|
|
20231102,132700,136204600,7540,7540,7540,7540,10
|
|
20231102,132600,136129200,7560,7560,7560,7560,1
|
|
20231102,132500,136121640,7570,7570,7570,7570,0
|
|
20231102,132400,136121640,7570,7570,7570,7570,1
|
|
20231102,132300,136114070,7580,7580,7580,7580,1
|
|
20231102,132200,136106490,7570,7570,7570,7570,1
|
|
20231102,132100,136098920,7530,7570,7570,7530,33
|
|
20231102,132000,135850350,7570,7560,7570,7560,21
|
|
20231102,131900,135691580,7570,7570,7570,7570,2
|
|
20231102,131800,135676440,7570,7570,7570,7570,0
|
|
20231102,131700,135676440,7570,7570,7570,7570,0
|
|
20231102,131600,135676440,7570,7570,7570,7570,1
|
|
20231102,131500,135668870,7570,7570,7570,7570,1
|
|
20231102,131400,135661300,7530,7530,7530,7530,6
|
|
20231102,131300,135616120,7520,7520,7520,7520,0
|
|
20231102,131200,135616120,7520,7520,7520,7520,0
|
|
20231102,131100,135616120,7520,7540,7560,7520,470
|
|
20231102,131000,132068040,7530,7530,7530,7530,61
|
|
20231102,130900,131608710,7530,7550,7550,7530,304
|
|
20231102,130800,129315750,7550,7550,7550,7550,4
|
|
20231102,130700,129285550,7530,7530,7530,7530,0
|
|
20231102,130600,129285550,7530,7530,7530,7530,0
|
|
20231102,130500,129285550,7530,7530,7530,7530,84
|
|
20231102,130400,128653030,7560,7560,7560,7560,0
|
|
20231102,130300,128653030,7560,7560,7560,7560,79
|
|
20231102,130200,128055790,7580,7580,7580,7580,0
|
|
20231102,130100,128055790,7580,7580,7580,7580,0
|
|
20231102,130000,128055790,7580,7580,7580,7580,0
|
|
20231102,125900,128055790,7580,7580,7580,7580,0
|
|
20231102,125800,128055790,7580,7580,7580,7580,0
|
|
20231102,125700,128055790,7580,7580,7580,7580,0
|
|
20231102,125600,128055790,7580,7580,7580,7580,0
|
|
20231102,125500,128055790,7580,7580,7580,7580,0
|
|
20231102,125400,128055790,7580,7580,7580,7580,0
|
|
20231102,125300,128055790,7580,7580,7580,7580,0
|
|
20231102,125200,128055790,7580,7580,7580,7580,0
|
|
20231102,125100,128055790,7580,7580,7580,7580,0
|
|
20231102,125000,128055790,7580,7580,7580,7580,0
|
|
20231102,124900,128055790,7580,7580,7580,7580,0
|
|
20231102,124800,128055790,7580,7580,7580,7580,0
|
|
20231102,124700,128055790,7580,7580,7580,7580,0
|
|
20231102,124600,128055790,7580,7580,7580,7580,0
|
|
20231102,124500,128055790,7580,7580,7580,7580,0
|
|
20231102,124400,128055790,7580,7580,7580,7580,0
|
|
20231102,124300,128055790,7580,7580,7580,7580,9
|
|
20231102,124200,127987570,7580,7580,7580,7580,0
|
|
20231102,124100,127987570,7580,7630,7630,7580,101
|
|
20231102,124000,127216990,7630,7580,7630,7580,4
|
|
20231102,123900,127186620,7570,7570,7570,7550,67
|
|
20231102,123800,126679670,7560,7540,7560,7540,29
|
|
20231102,123700,126460990,7540,7540,7540,7540,2
|
|
20231102,123600,126445910,7380,7380,7380,7380,0
|
|
20231102,123500,126445910,7380,7600,7600,7370,401
|
|
20231102,123400,123411650,7640,7670,7670,7600,299
|
|
20231102,123300,121129510,7670,7650,7670,7630,124
|
|
20231102,123200,120181540,7650,7640,7650,7600,405
|
|
20231102,123100,117087150,7650,7630,7650,7560,484
|
|
20231102,123000,113408280,7640,7560,7640,7560,651
|
|
20231102,122900,108474890,7560,7530,7560,7530,126
|
|
20231102,122800,107524950,7530,7530,7530,7530,1
|
|
20231102,122700,107517420,7500,7530,7530,7500,1241
|
|
20231102,122600,98193150,7530,7530,7530,7530,100
|
|
20231102,122500,97440150,7510,7460,7510,7460,932
|
|
20231102,122400,90455950,7450,7450,7450,7450,0
|
|
20231102,122300,90455950,7450,7450,7450,7450,0
|
|
20231102,122200,90455950,7450,7440,7450,7440,94
|
|
20231102,122100,89756380,7430,7430,7430,7430,105
|
|
20231102,122000,88976230,7430,7430,7430,7430,0
|
|
20231102,121900,88976230,7430,7430,7430,7430,0
|
|
20231102,121800,88976230,7430,7430,7430,7430,0
|
|
20231102,121700,88976230,7430,7430,7430,7430,0
|
|
20231102,121600,88976230,7430,7430,7430,7430,0
|
|
20231102,121500,88976230,7430,7420,7430,7410,84
|
|
20231102,121400,88353000,7420,7400,7420,7310,196
|
|
20231102,121300,86906060,7420,7420,7420,7420,1
|
|
20231102,121200,86898640,7420,7420,7420,7420,0
|
|
20231102,121100,86898640,7420,7420,7420,7420,0
|
|
20231102,121000,86898640,7420,7420,7420,7420,0
|
|
20231102,120900,86898640,7420,7420,7420,7420,0
|
|
20231102,120800,86898640,7420,7420,7420,7420,0
|
|
20231102,120700,86898640,7420,7420,7420,7420,0
|
|
20231102,120600,86898640,7420,7420,7420,7420,0
|
|
20231102,120500,86898640,7420,7420,7420,7420,0
|
|
20231102,120400,86898640,7420,7420,7420,7420,1
|
|
20231102,120300,86891220,7420,7420,7420,7420,0
|
|
20231102,120200,86891220,7420,7420,7420,7420,0
|
|
20231102,120100,86891220,7420,7420,7420,7420,0
|
|
20231102,120000,86891220,7420,7420,7420,7420,0
|
|
20231102,115900,86891220,7420,7420,7420,7420,0
|
|
20231102,115800,86891220,7420,7420,7420,7420,0
|
|
20231102,115700,86891220,7420,7420,7420,7420,0
|
|
20231102,115600,86891220,7420,7420,7420,7420,0
|
|
20231102,115500,86891220,7420,7420,7420,7420,10
|
|
20231102,115400,86817020,7420,7420,7420,7420,10
|
|
20231102,115300,86742820,7440,7440,7440,7440,0
|
|
20231102,115200,86742820,7440,7440,7440,7440,0
|
|
20231102,115100,86742820,7440,7440,7440,7440,0
|
|
20231102,115000,86742820,7440,7440,7440,7440,0
|
|
20231102,114900,86742820,7440,7440,7440,7440,0
|
|
20231102,114800,86742820,7440,7440,7440,7440,0
|
|
20231102,114700,86742820,7440,7440,7440,7440,0
|
|
20231102,114600,86742820,7440,7440,7440,7440,0
|
|
20231102,114500,86742820,7440,7440,7440,7440,0
|
|
20231102,114400,86742820,7440,7440,7440,7440,0
|
|
20231102,114300,86742820,7440,7440,7440,7440,0
|
|
20231102,114200,86742820,7440,7440,7440,7440,0
|
|
20231102,114100,86742820,7440,7440,7440,7440,0
|
|
20231102,114000,86742820,7440,7440,7440,7440,3
|
|
20231102,113900,86720500,7440,7440,7440,7440,0
|
|
20231102,113800,86720500,7440,7440,7440,7440,0
|
|
20231102,113700,86720500,7440,7440,7440,7440,0
|
|
20231102,113600,86720500,7440,7440,7440,7440,0
|
|
20231102,113500,86720500,7440,7440,7440,7440,0
|
|
20231102,113400,86720500,7440,7440,7440,7440,1
|
|
20231102,113300,86713060,7440,7440,7440,7440,0
|
|
20231102,113200,86713060,7440,7440,7440,7440,0
|
|
20231102,113100,86713060,7440,7440,7440,7440,1
|
|
20231102,113000,86705620,7440,7440,7440,7440,0
|
|
20231102,112900,86705620,7440,7440,7440,7440,0
|
|
20231102,112800,86705620,7440,7440,7440,7440,0
|
|
20231102,112700,86705620,7440,7440,7440,7440,0
|
|
20231102,112600,86705620,7440,7440,7440,7440,0
|
|
20231102,112500,86705620,7440,7440,7440,7440,0
|
|
20231102,112400,86705620,7440,7440,7440,7440,0
|
|
20231102,112300,86705620,7440,7440,7440,7440,0
|
|
20231102,112200,86705620,7440,7440,7440,7440,0
|
|
20231102,112100,86705620,7440,7440,7440,7440,0
|
|
20231102,112000,86705620,7440,7440,7440,7440,0
|
|
20231102,111900,86705620,7440,7440,7440,7440,6
|
|
20231102,111800,86660980,7440,7440,7440,7440,5
|
|
20231102,111700,86623780,7440,7430,7440,7430,158
|
|
20231102,111600,85449270,7440,7440,7440,7440,0
|
|
20231102,111500,85449270,7440,7440,7440,7440,0
|
|
20231102,111400,85449270,7440,7440,7440,7440,0
|
|
20231102,111300,85449270,7440,7400,7440,7400,59
|
|
20231102,111200,85012460,7440,7440,7440,7440,0
|
|
20231102,111100,85012460,7440,7460,7460,7410,218
|
|
20231102,111000,83396710,7410,7410,7410,7410,50
|
|
20231102,110900,83026210,7460,7460,7460,7460,0
|
|
20231102,110800,83026210,7460,7460,7460,7460,0
|
|
20231102,110700,83026210,7460,7460,7460,7460,0
|
|
20231102,110600,83026210,7460,7460,7460,7460,0
|
|
20231102,110500,83026210,7460,7460,7460,7460,0
|
|
20231102,110400,83026210,7460,7460,7460,7460,0
|
|
20231102,110300,83026210,7460,7460,7460,7460,0
|
|
20231102,110200,83026210,7460,7460,7460,7460,0
|
|
20231102,110100,83026210,7460,7440,7460,7440,9
|
|
20231102,110000,82959230,7430,7430,7430,7430,4
|
|
20231102,105900,82929510,7430,7430,7430,7430,0
|
|
20231102,105800,82929510,7430,7440,7440,7430,51
|
|
20231102,105700,82550570,7440,7410,7460,7410,68
|
|
20231102,105600,82046430,7400,7440,7440,7400,180
|
|
20231102,105500,80713060,7450,7450,7450,7450,0
|
|
20231102,105400,80713060,7450,7450,7450,7450,0
|
|
20231102,105300,80713060,7450,7450,7450,7450,0
|
|
20231102,105200,80713060,7450,7450,7450,7450,0
|
|
20231102,105100,80713060,7450,7450,7450,7450,20
|
|
20231102,105000,80564060,7450,7450,7450,7450,0
|
|
20231102,104900,80564060,7450,7450,7450,7450,0
|
|
20231102,104800,80564060,7450,7450,7450,7450,0
|
|
20231102,104700,80564060,7450,7450,7450,7450,2
|
|
20231102,104600,80549160,7460,7460,7460,7460,0
|
|
20231102,104500,80549160,7460,7470,7470,7460,27
|
|
20231102,104400,80347620,7470,7470,7470,7470,0
|
|
20231102,104300,80347620,7470,7470,7470,7470,0
|
|
20231102,104200,80347620,7470,7470,7470,7470,0
|
|
20231102,104100,80347620,7470,7470,7470,7470,0
|
|
20231102,104000,80347620,7470,7470,7470,7470,0
|
|
20231102,103900,80347620,7470,7470,7470,7470,0
|
|
20231102,103800,80347620,7470,7470,7470,7470,0
|
|
20231102,103700,80347620,7470,7470,7470,7470,0
|
|
20231102,103600,80347620,7470,7470,7470,7470,0
|
|
20231102,103500,80347620,7470,7470,7470,7470,0
|
|
20231102,103400,80347620,7470,7470,7470,7470,0
|
|
20231102,103300,80347620,7470,7470,7470,7470,443
|
|
20231102,103200,77038410,7470,7470,7470,7470,9
|
|
20231102,103100,76971180,7470,7470,7470,7470,0
|
|
20231102,103000,76971180,7470,7470,7470,7470,122
|
|
20231102,102900,76059840,7470,7470,7470,7470,0
|
|
20231102,102800,76059840,7470,7470,7470,7470,0
|
|
20231102,102700,76059840,7470,7470,7470,7470,1
|
|
20231102,102600,76052370,7470,7470,7470,7470,0
|
|
20231102,102500,76052370,7470,7470,7470,7470,57
|
|
20231102,102400,75626580,7500,7500,7500,7500,0
|
|
20231102,102300,75626580,7500,7500,7500,7500,0
|
|
20231102,102200,75626580,7500,7500,7500,7500,0
|
|
20231102,102100,75626580,7500,7500,7500,7500,0
|
|
20231102,102000,75626580,7500,7500,7500,7500,0
|
|
20231102,101900,75626580,7500,7500,7500,7500,14
|
|
20231102,101800,75521580,7500,7490,7500,7490,43
|
|
20231102,101700,75199500,7480,7480,7480,7480,0
|
|
20231102,101600,75199500,7480,7480,7480,7480,0
|
|
20231102,101500,75199500,7480,7480,7480,7480,30
|
|
20231102,101400,74975100,7490,7490,7490,7490,0
|
|
20231102,101300,74975100,7490,7490,7490,7490,0
|
|
20231102,101200,74975100,7490,7490,7490,7490,7
|
|
20231102,101100,74922670,7510,7510,7510,7510,0
|
|
20231102,101000,74922670,7510,7510,7510,7510,2
|
|
20231102,100900,74907650,7410,7520,7520,7410,75
|
|
20231102,100800,74350300,7530,7530,7530,7530,1
|
|
20231102,100700,74342770,7520,7520,7520,7520,5
|
|
20231102,100600,74305170,7520,7520,7520,7520,5
|
|
20231102,100500,74267570,7520,7510,7520,7510,28
|
|
20231102,100400,74057090,7510,7480,7510,7480,445
|
|
20231102,100300,70724220,7480,7480,7480,7480,0
|
|
20231102,100200,70724220,7480,7480,7480,7480,0
|
|
20231102,100100,70724220,7480,7480,7480,7480,1
|
|
20231102,100000,70716740,7440,7440,7440,7440,0
|
|
20231102,095900,70716740,7440,7440,7440,7440,0
|
|
20231102,095800,70716740,7440,7440,7440,7440,0
|
|
20231102,095700,70716740,7440,7440,7440,7440,2
|
|
20231102,095600,70701860,7480,7480,7480,7480,0
|
|
20231102,095500,70701860,7480,7480,7480,7480,0
|
|
20231102,095400,70701860,7480,7480,7480,7480,0
|
|
20231102,095300,70701860,7480,7480,7480,7480,1
|
|
20231102,095200,70694380,7440,7440,7440,7440,19
|
|
20231102,095100,70553020,7480,7480,7480,7480,0
|
|
20231102,095000,70553020,7480,7480,7480,7480,1
|
|
20231102,094900,70545540,7460,7460,7460,7460,1
|
|
20231102,094800,70538080,7460,7460,7460,7460,50
|
|
20231102,094700,70165080,7470,7470,7470,7470,1
|
|
20231102,094600,70157610,7460,7460,7460,7460,0
|
|
20231102,094500,70157610,7460,7460,7470,7460,76
|
|
20231102,094400,69590640,7460,7460,7460,7460,10
|
|
20231102,094300,69516040,7490,7490,7490,7490,0
|
|
20231102,094200,69516040,7490,7490,7490,7490,0
|
|
20231102,094100,69516040,7490,7490,7490,7490,3
|
|
20231102,094000,69493570,7500,7500,7500,7500,4
|
|
20231102,093900,69463570,7500,7500,7500,7500,52
|
|
20231102,093800,69073570,7500,7500,7500,7500,9
|
|
20231102,093700,69006070,7510,7500,7510,7500,10
|
|
20231102,093600,68931060,7500,7510,7510,7500,210
|
|
20231102,093500,67355990,7500,7490,7500,7490,39
|
|
20231102,093400,67063580,7490,7460,7490,7460,43
|
|
20231102,093300,66741780,7510,7520,7520,7460,220
|
|
20231102,093200,65087450,7540,7520,7540,7520,145
|
|
20231102,093100,63996990,7540,7510,7540,7510,108
|
|
20231102,093000,63184810,7520,7520,7520,7520,0
|
|
20231102,092900,63184810,7520,7510,7520,7470,8
|
|
20231102,092800,63124800,7500,7450,7500,7450,92
|
|
20231102,092700,62436200,7480,7470,7510,7470,1995
|
|
20231102,092600,47496670,7480,7480,7480,7470,202
|
|
20231102,092500,45985820,7480,7480,7480,7480,228
|
|
20231102,092400,44280380,7490,7490,7490,7490,87
|
|
20231102,092300,43628750,7460,7460,7460,7460,324
|
|
20231102,092200,41211710,7490,7460,7490,7460,192
|
|
20231102,092100,39778420,7460,7410,7460,7410,960
|
|
20231102,092000,32646590,7400,7400,7410,7400,33
|
|
20231102,091900,32402120,7410,7410,7410,7410,84
|
|
20231102,091800,31779680,7390,7390,7390,7390,48
|
|
20231102,091700,31424960,7350,7350,7350,7350,0
|
|
20231102,091600,31424960,7350,7340,7350,7340,292
|
|
20231102,091500,29279600,7340,7340,7340,7340,21
|
|
20231102,091400,29125460,7340,7340,7340,7340,0
|
|
20231102,091300,29125460,7340,7350,7350,7340,120
|
|
20231102,091200,28243500,7370,7400,7400,7370,58
|
|
20231102,091100,27815120,7400,7420,7420,7400,342
|
|
20231102,091000,25278560,7420,7390,7420,7390,1017
|
|
20231102,090900,17748140,7420,7420,7420,7420,5
|
|
20231102,090800,17711040,7430,7420,7430,7420,150
|
|
20231102,090700,16596610,7430,7430,7430,7430,0
|
|
20231102,090600,16596610,7430,7400,7440,7400,730
|
|
20231102,090500,11173550,7420,7350,7420,7350,171
|
|
20231102,090400,9913330,7330,7330,7330,7330,0
|
|
20231102,090300,9913330,7330,7330,7330,7330,0
|
|
20231102,090200,9913330,7330,7300,7330,7290,345
|
|
20231102,090100,7394240,7290,7240,7290,7240,258
|
|
20231102,090000,5521120,7230,7150,7230,7150,772
|