652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194900,376062660,7430,7430,7430,7430,2249
|
|
20231102,194800,376062660,7430,7430,7430,7430,0
|
|
20231102,194700,376062660,7430,7430,7430,7430,0
|
|
20231102,194600,376062660,7430,7430,7430,7430,0
|
|
20231102,194500,376062660,7430,7430,7430,7430,0
|
|
20231102,194400,376062660,7430,7430,7430,7430,0
|
|
20231102,194300,376062660,7430,7430,7430,7430,0
|
|
20231102,194200,376062660,7430,7430,7430,7430,0
|
|
20231102,194100,376062660,7430,7430,7430,7430,0
|
|
20231102,194000,376062660,7430,7430,7430,7430,0
|
|
20231102,193900,376062660,7430,7430,7430,7430,0
|
|
20231102,193800,376062660,7430,7430,7430,7430,0
|
|
20231102,193700,376062660,7430,7430,7430,7430,0
|
|
20231102,193600,376062660,7430,7430,7430,7430,0
|
|
20231102,193500,376062660,7430,7430,7430,7430,0
|
|
20231102,193400,376062660,7430,7430,7430,7430,0
|
|
20231102,193300,376062660,7430,7430,7430,7430,0
|
|
20231102,193200,376062660,7430,7430,7430,7430,0
|
|
20231102,193100,376062660,7430,7430,7430,7430,0
|
|
20231102,193000,376062660,7430,7430,7430,7430,0
|
|
20231102,192900,376062660,7430,7430,7430,7430,0
|
|
20231102,192800,376062660,7430,7430,7430,7430,0
|
|
20231102,192700,376062660,7430,7430,7430,7430,0
|
|
20231102,192600,376062660,7430,7430,7430,7430,0
|
|
20231102,192500,376062660,7430,7430,7430,7430,0
|
|
20231102,192400,376062660,7430,7430,7430,7430,0
|
|
20231102,192300,376062660,7430,7430,7430,7430,0
|
|
20231102,192200,376062660,7430,7430,7430,7430,0
|
|
20231102,192100,376062660,7430,7430,7430,7430,0
|
|
20231102,192000,376062660,7430,7430,7430,7430,0
|
|
20231102,191900,376062660,7430,7430,7430,7430,2249
|
|
20231102,191800,376062660,7430,7430,7430,7430,0
|
|
20231102,191700,376062660,7430,7430,7430,7430,0
|
|
20231102,191600,376062660,7430,7430,7430,7430,0
|
|
20231102,191500,376062660,7430,7430,7430,7430,0
|
|
20231102,191400,376062660,7430,7430,7430,7430,0
|
|
20231102,191300,376062660,7430,7430,7430,7430,0
|
|
20231102,191200,376062660,7430,7430,7430,7430,0
|
|
20231102,191100,376062660,7430,7430,7430,7430,0
|
|
20231102,191000,376062660,7430,7430,7430,7430,0
|
|
20231102,190900,376062660,7430,7430,7430,7430,0
|
|
20231102,190800,376062660,7430,7430,7430,7430,0
|
|
20231102,190700,376062660,7430,7430,7430,7430,0
|
|
20231102,190600,376062660,7430,7430,7430,7430,0
|
|
20231102,190500,376062660,7430,7430,7430,7430,0
|
|
20231102,190400,376062660,7430,7430,7430,7430,0
|
|
20231102,190300,376062660,7430,7430,7430,7430,0
|
|
20231102,190200,376062660,7430,7430,7430,7430,0
|
|
20231102,190100,376062660,7430,7430,7430,7430,0
|
|
20231102,190000,376062660,7430,7430,7430,7430,0
|
|
20231102,185900,376062660,7430,7430,7430,7430,0
|
|
20231102,185800,376062660,7430,7430,7430,7430,0
|
|
20231102,185700,376062660,7430,7430,7430,7430,0
|
|
20231102,185600,376062660,7430,7430,7430,7430,0
|
|
20231102,185500,376062660,7430,7430,7430,7430,0
|
|
20231102,185400,376062660,7430,7430,7430,7430,0
|
|
20231102,185300,376062660,7430,7430,7430,7430,0
|
|
20231102,185200,376062660,7430,7430,7430,7430,0
|
|
20231102,185100,376062660,7430,7430,7430,7430,0
|
|
20231102,185000,376062660,7430,7430,7430,7430,0
|
|
20231102,184900,376062660,7430,7430,7430,7430,2249
|
|
20231102,184800,376062660,7430,7430,7430,7430,0
|
|
20231102,184700,376062660,7430,7430,7430,7430,0
|
|
20231102,184600,376062660,7430,7430,7430,7430,0
|
|
20231102,184500,376062660,7430,7430,7430,7430,0
|
|
20231102,184400,376062660,7430,7430,7430,7430,0
|
|
20231102,184300,376062660,7430,7430,7430,7430,0
|
|
20231102,184200,376062660,7430,7430,7430,7430,0
|
|
20231102,184100,376062660,7430,7430,7430,7430,0
|
|
20231102,184000,376062660,7430,7430,7430,7430,0
|
|
20231102,183900,376062660,7430,7430,7430,7430,0
|
|
20231102,183800,376062660,7430,7430,7430,7430,0
|
|
20231102,183700,376062660,7430,7430,7430,7430,0
|
|
20231102,183600,376062660,7430,7430,7430,7430,0
|
|
20231102,183500,376062660,7430,7430,7430,7430,0
|
|
20231102,183400,376062660,7430,7430,7430,7430,0
|
|
20231102,183300,376062660,7430,7430,7430,7430,0
|
|
20231102,183200,376062660,7430,7430,7430,7430,0
|
|
20231102,183100,376062660,7430,7430,7430,7430,0
|
|
20231102,183000,376062660,7430,7430,7430,7430,0
|
|
20231102,182900,376062660,7430,7430,7430,7430,0
|
|
20231102,182800,376062660,7430,7430,7430,7430,0
|
|
20231102,182700,376062660,7430,7430,7430,7430,0
|
|
20231102,182600,376062660,7430,7430,7430,7430,0
|
|
20231102,182500,376062660,7430,7430,7430,7430,0
|
|
20231102,182400,376062660,7430,7430,7430,7430,0
|
|
20231102,182300,376062660,7430,7430,7430,7430,0
|
|
20231102,182200,376062660,7430,7430,7430,7430,0
|
|
20231102,182100,376062660,7430,7430,7430,7430,0
|
|
20231102,182000,376062660,7430,7430,7430,7430,0
|
|
20231102,181900,376062660,7430,7430,7430,7430,2249
|
|
20231102,181800,376062660,7430,7430,7430,7430,0
|
|
20231102,181700,376062660,7430,7430,7430,7430,0
|
|
20231102,181600,376062660,7430,7430,7430,7430,0
|
|
20231102,181500,376062660,7430,7430,7430,7430,0
|
|
20231102,181400,376062660,7430,7430,7430,7430,0
|
|
20231102,181300,376062660,7430,7430,7430,7430,0
|
|
20231102,181200,376062660,7430,7430,7430,7430,0
|
|
20231102,181100,376062660,7430,7430,7430,7430,0
|
|
20231102,181000,376062660,7430,7430,7430,7430,0
|
|
20231102,180900,376062660,7430,7430,7430,7430,0
|
|
20231102,180800,376062660,7430,7430,7430,7430,0
|
|
20231102,180700,376062660,7430,7430,7430,7430,0
|
|
20231102,180600,376062660,7430,7430,7430,7430,0
|
|
20231102,180500,376062660,7430,7430,7430,7430,0
|
|
20231102,180400,376062660,7430,7430,7430,7430,0
|
|
20231102,180300,376062660,7430,7430,7430,7430,0
|
|
20231102,180200,376062660,7430,7430,7430,7430,0
|
|
20231102,180100,376062660,7430,7430,7430,7430,0
|
|
20231102,180000,376062660,7430,7430,7430,7430,0
|
|
20231102,175900,376062660,7430,7430,7430,7430,0
|
|
20231102,175800,376062660,7430,7430,7430,7430,0
|
|
20231102,175700,376062660,7430,7430,7430,7430,0
|
|
20231102,175600,376062660,7430,7430,7430,7430,0
|
|
20231102,175500,376062660,7430,7430,7430,7430,0
|
|
20231102,175400,376062660,7430,7430,7430,7430,0
|
|
20231102,175300,376062660,7430,7430,7430,7430,0
|
|
20231102,175200,376062660,7430,7430,7430,7430,0
|
|
20231102,175100,376062660,7430,7430,7430,7430,0
|
|
20231102,175000,376062660,7430,7430,7430,7430,0
|
|
20231102,174900,376062660,7430,7430,7430,7430,2249
|
|
20231102,174800,376062660,7430,7430,7430,7430,0
|
|
20231102,174700,376062660,7430,7430,7430,7430,0
|
|
20231102,174600,376062660,7430,7430,7430,7430,0
|
|
20231102,174500,376062660,7430,7430,7430,7430,0
|
|
20231102,174400,376062660,7430,7430,7430,7430,0
|
|
20231102,174300,376062660,7430,7430,7430,7430,0
|
|
20231102,174200,376062660,7430,7430,7430,7430,0
|
|
20231102,174100,376062660,7430,7430,7430,7430,0
|
|
20231102,174000,376062660,7430,7430,7430,7430,0
|
|
20231102,173900,376062660,7430,7430,7430,7430,0
|
|
20231102,173800,376062660,7430,7430,7430,7430,0
|
|
20231102,173700,376062660,7430,7430,7430,7430,0
|
|
20231102,173600,376062660,7430,7430,7430,7430,0
|
|
20231102,173500,376062660,7430,7430,7430,7430,0
|
|
20231102,173400,376062660,7430,7430,7430,7430,0
|
|
20231102,173300,376062660,7430,7430,7430,7430,0
|
|
20231102,173200,376062660,7430,7430,7430,7430,0
|
|
20231102,173100,376062660,7430,7430,7430,7430,0
|
|
20231102,173000,376062660,7430,7430,7430,7430,0
|
|
20231102,172900,376062660,7430,7430,7430,7430,0
|
|
20231102,172800,376062660,7430,7430,7430,7430,0
|
|
20231102,172700,376062660,7430,7430,7430,7430,0
|
|
20231102,172600,376062660,7430,7430,7430,7430,0
|
|
20231102,172500,376062660,7430,7430,7430,7430,0
|
|
20231102,172400,376062660,7430,7430,7430,7430,0
|
|
20231102,172300,376062660,7430,7430,7430,7430,0
|
|
20231102,172200,376062660,7430,7430,7430,7430,0
|
|
20231102,172100,376062660,7430,7430,7430,7430,0
|
|
20231102,172000,376062660,7430,7430,7430,7430,0
|
|
20231102,171900,376062660,7430,7430,7430,7430,2249
|
|
20231102,171800,376062660,7430,7430,7430,7430,0
|
|
20231102,171700,376062660,7430,7430,7430,7430,0
|
|
20231102,171600,376062660,7430,7430,7430,7430,0
|
|
20231102,171500,376062660,7430,7430,7430,7430,0
|
|
20231102,171400,376062660,7430,7430,7430,7430,0
|
|
20231102,171300,376062660,7430,7430,7430,7430,0
|
|
20231102,171200,376062660,7430,7430,7430,7430,0
|
|
20231102,171100,376062660,7430,7430,7430,7430,0
|
|
20231102,171000,376062660,7430,7430,7430,7430,0
|
|
20231102,170900,376062660,7430,7430,7430,7430,0
|
|
20231102,170800,376062660,7430,7430,7430,7430,0
|
|
20231102,170700,376062660,7430,7430,7430,7430,0
|
|
20231102,170600,376062660,7430,7430,7430,7430,0
|
|
20231102,170500,376062660,7430,7430,7430,7430,0
|
|
20231102,170400,376062660,7430,7430,7430,7430,0
|
|
20231102,170300,376062660,7430,7430,7430,7430,0
|
|
20231102,170200,376062660,7430,7430,7430,7430,0
|
|
20231102,170100,376062660,7430,7430,7430,7430,0
|
|
20231102,170000,376062660,7430,7430,7430,7430,0
|
|
20231102,165900,376062660,7430,7430,7430,7430,0
|
|
20231102,165800,376062660,7430,7430,7430,7430,0
|
|
20231102,165700,376062660,7430,7430,7430,7430,0
|
|
20231102,165600,376062660,7430,7430,7430,7430,0
|
|
20231102,165500,376062660,7430,7430,7430,7430,0
|
|
20231102,165400,376062660,7430,7430,7430,7430,0
|
|
20231102,165300,376062660,7430,7430,7430,7430,0
|
|
20231102,165200,376062660,7430,7430,7430,7430,0
|
|
20231102,165100,376062660,7430,7430,7430,7430,0
|
|
20231102,165000,376062660,7430,7430,7430,7430,0
|
|
20231102,164900,376062660,7430,7430,7430,7430,2249
|
|
20231102,164800,376062660,7430,7430,7430,7430,0
|
|
20231102,164700,376062660,7430,7430,7430,7430,0
|
|
20231102,164600,376062660,7430,7430,7430,7430,0
|
|
20231102,164500,376062660,7430,7430,7430,7430,0
|
|
20231102,164400,376062660,7430,7430,7430,7430,0
|
|
20231102,164300,376062660,7430,7430,7430,7430,0
|
|
20231102,164200,376062660,7430,7430,7430,7430,0
|
|
20231102,164100,376062660,7430,7430,7430,7430,0
|
|
20231102,164000,376062660,7430,7430,7430,7430,0
|
|
20231102,163900,376062660,7430,7430,7430,7430,0
|
|
20231102,163800,376062660,7430,7430,7430,7430,0
|
|
20231102,163700,376062660,7430,7430,7430,7430,0
|
|
20231102,163600,376062660,7430,7430,7430,7430,0
|
|
20231102,163500,376062660,7430,7430,7430,7430,0
|
|
20231102,163400,376062660,7430,7430,7430,7430,0
|
|
20231102,163300,376062660,7430,7430,7430,7430,0
|
|
20231102,163200,376062660,7430,7430,7430,7430,0
|
|
20231102,163100,376062660,7430,7430,7430,7430,0
|
|
20231102,163000,376062660,7430,7430,7430,7430,0
|
|
20231102,162900,376062660,7430,7430,7430,7430,0
|
|
20231102,162800,376062660,7430,7430,7430,7430,0
|
|
20231102,162700,376062660,7430,7430,7430,7430,0
|
|
20231102,162600,376062660,7430,7430,7430,7430,0
|
|
20231102,162500,376062660,7430,7430,7430,7430,0
|
|
20231102,162400,376062660,7430,7430,7430,7430,0
|
|
20231102,162300,376062660,7430,7430,7430,7430,0
|
|
20231102,162200,376062660,7430,7430,7430,7430,0
|
|
20231102,162100,376062660,7430,7430,7430,7430,0
|
|
20231102,162000,376062660,7430,7430,7430,7430,0
|
|
20231102,161900,376062660,7430,7430,7430,7430,2249
|
|
20231102,161800,376062660,7430,7430,7430,7430,0
|
|
20231102,161700,376062660,7430,7430,7430,7430,0
|
|
20231102,161600,376062660,7430,7430,7430,7430,0
|
|
20231102,161500,376062660,7430,7430,7430,7430,0
|
|
20231102,161400,376062660,7430,7430,7430,7430,0
|
|
20231102,161300,376062660,7430,7430,7430,7430,0
|
|
20231102,161200,376062660,7430,7430,7430,7430,0
|
|
20231102,161100,376062660,7430,7430,7430,7430,0
|
|
20231102,161000,376062660,7430,7430,7430,7430,0
|
|
20231102,160900,376062660,7430,7430,7430,7430,0
|
|
20231102,160800,376062660,7430,7430,7430,7430,0
|
|
20231102,160700,376062660,7430,7430,7430,7430,0
|
|
20231102,160600,376062660,7430,7430,7430,7430,0
|
|
20231102,160500,376062660,7430,7430,7430,7430,0
|
|
20231102,160400,376062660,7430,7430,7430,7430,0
|
|
20231102,160300,376062660,7430,7430,7430,7430,0
|
|
20231102,160200,376062660,7430,7430,7430,7430,0
|
|
20231102,160100,376062660,7430,7430,7430,7430,0
|
|
20231102,160000,376062660,7430,7430,7430,7430,0
|
|
20231102,155900,376062660,7430,7430,7430,7430,0
|
|
20231102,155800,376062660,7430,7430,7430,7430,0
|
|
20231102,155700,376062660,7430,7430,7430,7430,0
|
|
20231102,155600,376062660,7430,7430,7430,7430,0
|
|
20231102,155500,376062660,7430,7430,7430,7430,0
|
|
20231102,155400,376062660,7430,7430,7430,7430,0
|
|
20231102,155300,376062660,7430,7430,7430,7430,0
|
|
20231102,155200,376062660,7430,7430,7430,7430,0
|
|
20231102,155100,376062660,7430,7430,7430,7430,0
|
|
20231102,155000,376062660,7430,7430,7430,7430,0
|
|
20231102,154900,376062660,7430,7430,7430,7430,2249
|
|
20231102,154800,376062660,7430,7430,7430,7430,0
|
|
20231102,154700,376062660,7430,7430,7430,7430,0
|
|
20231102,154600,376062660,7430,7430,7430,7430,0
|
|
20231102,154500,376062660,7430,7430,7430,7430,0
|
|
20231102,154400,376062660,7430,7430,7430,7430,0
|
|
20231102,154300,376062660,7430,7430,7430,7430,0
|
|
20231102,154200,376062660,7430,7430,7430,7430,0
|
|
20231102,154100,376062660,7430,7430,7430,7430,0
|
|
20231102,154000,376062660,7430,7430,7430,7430,0
|
|
20231102,153900,376062660,7430,7430,7430,7430,0
|
|
20231102,153800,376062660,7430,7430,7430,7430,0
|
|
20231102,153700,376062660,7430,7430,7430,7430,0
|
|
20231102,153600,376062660,7430,7430,7430,7430,0
|
|
20231102,153500,376062660,7430,7430,7430,7430,0
|
|
20231102,153400,376062660,7430,7430,7430,7430,0
|
|
20231102,153300,376062660,7430,7430,7430,7430,0
|
|
20231102,153200,376062660,7430,7430,7430,7430,0
|
|
20231102,153100,376062660,7430,7430,7430,7430,0
|
|
20231102,153000,376062660,7430,7430,7430,7430,2249
|
|
20231102,152900,359352590,7400,7400,7400,7400,0
|
|
20231102,152800,359352590,7400,7400,7400,7400,0
|
|
20231102,152700,359352590,7400,7400,7400,7400,0
|
|
20231102,152600,359352590,7400,7400,7400,7400,0
|
|
20231102,152500,359352590,7400,7400,7400,7400,0
|
|
20231102,152400,359352590,7400,7400,7400,7400,0
|
|
20231102,152300,359352590,7400,7400,7400,7400,0
|
|
20231102,152200,359352590,7400,7400,7400,7400,0
|
|
20231102,152100,359352590,7400,7400,7400,7400,0
|
|
20231102,152000,359352590,7400,7400,7400,7400,0
|
|
20231102,151900,359352590,7400,7400,7400,7400,10
|
|
20231102,151800,359278590,7400,7410,7410,7400,2
|
|
20231102,151700,359263780,7400,7400,7400,7400,5
|
|
20231102,151600,359226780,7400,7420,7420,7400,34
|
|
20231102,151500,358975160,7410,7410,7410,7410,1
|
|
20231102,151400,358967750,7400,7420,7420,7400,7
|
|
20231102,151300,358915930,7410,7410,7410,7410,362
|
|
20231102,151200,356233510,7410,7400,7410,7400,15
|
|
20231102,151100,356122460,7410,7410,7410,7410,0
|
|
20231102,151000,356122460,7410,7410,7410,7410,153
|
|
20231102,150900,354988730,7420,7420,7420,7420,1
|
|
20231102,150800,354981310,7410,7410,7410,7410,1030
|
|
20231102,150700,347349010,7410,7410,7410,7410,0
|
|
20231102,150600,347349010,7410,7410,7410,7410,1
|
|
20231102,150500,347341600,7400,7400,7400,7400,72
|
|
20231102,150400,346808800,7400,7400,7400,7400,75
|
|
20231102,150300,346253800,7410,7410,7410,7410,0
|
|
20231102,150200,346253800,7410,7410,7410,7410,0
|
|
20231102,150100,346253800,7410,7400,7410,7400,71
|
|
20231102,150000,345728390,7410,7410,7410,7410,0
|
|
20231102,145900,345728390,7410,7410,7410,7410,37
|
|
20231102,145800,345454220,7410,7410,7410,7410,10
|
|
20231102,145700,345380120,7400,7400,7400,7400,483
|
|
20231102,145600,341805920,7400,7400,7400,7400,0
|
|
20231102,145500,341805920,7400,7400,7400,7400,0
|
|
20231102,145400,341805920,7400,7400,7400,7400,23
|
|
20231102,145300,341635720,7410,7410,7410,7410,10
|
|
20231102,145200,341561620,7410,7410,7410,7410,0
|
|
20231102,145100,341561620,7410,7410,7410,7410,0
|
|
20231102,145000,341561620,7410,7410,7410,7410,0
|
|
20231102,144900,341561620,7410,7410,7410,7410,2
|
|
20231102,144800,341546800,7400,7400,7400,7400,345
|
|
20231102,144700,338993800,7390,7400,7400,7390,137
|
|
20231102,144600,337981360,7390,7400,7400,7390,39
|
|
20231102,144500,337692950,7400,7400,7400,7400,0
|
|
20231102,144400,337692950,7400,7390,7400,7390,51
|
|
20231102,144300,337316050,7390,7390,7400,7390,70
|
|
20231102,144200,336798740,7400,7400,7400,7400,50
|
|
20231102,144100,336428740,7400,7400,7400,7400,1
|
|
20231102,144000,336421340,7390,7390,7390,7390,89
|
|
20231102,143900,335763630,7400,7400,7400,7400,11
|
|
20231102,143800,335682230,7410,7410,7410,7410,1
|
|
20231102,143700,335674820,7390,7390,7400,7390,676
|
|
20231102,143600,330677060,7390,7390,7390,7390,0
|
|
20231102,143500,330677060,7390,7390,7390,7390,0
|
|
20231102,143400,330677060,7390,7380,7390,7380,9
|
|
20231102,143300,330610630,7380,7380,7380,7380,0
|
|
20231102,143200,330610630,7380,7380,7380,7380,231
|
|
20231102,143100,328905850,7380,7380,7380,7380,1
|
|
20231102,143000,328898470,7390,7390,7390,7390,0
|
|
20231102,142900,328898470,7390,7390,7390,7390,3
|
|
20231102,142800,328876300,7390,7380,7390,7380,4
|
|
20231102,142700,328846770,7380,7380,7380,7380,0
|
|
20231102,142600,328846770,7380,7380,7380,7380,0
|
|
20231102,142500,328846770,7380,7380,7380,7380,1
|
|
20231102,142400,328839390,7370,7370,7370,7370,307
|
|
20231102,142300,326576800,7390,7390,7390,7390,1
|
|
20231102,142200,326569410,7390,7390,7390,7390,0
|
|
20231102,142100,326569410,7390,7380,7390,7380,5
|
|
20231102,142000,326532500,7380,7380,7380,7380,1
|
|
20231102,141900,326525120,7370,7370,7370,7370,0
|
|
20231102,141800,326525120,7370,7370,7370,7370,4
|
|
20231102,141700,326495640,7370,7370,7370,7360,55
|
|
20231102,141600,326090790,7380,7380,7390,7380,71
|
|
20231102,141500,325566150,7390,7390,7390,7390,61
|
|
20231102,141400,325115360,7390,7390,7390,7390,0
|
|
20231102,141300,325115360,7390,7380,7390,7380,3
|
|
20231102,141200,325093210,7380,7380,7380,7380,4
|
|
20231102,141100,325063690,7380,7380,7380,7380,59
|
|
20231102,141000,324628270,7380,7380,7380,7380,74
|
|
20231102,140900,324082150,7390,7380,7390,7380,204
|
|
20231102,140800,322576620,7390,7390,7390,7390,5
|
|
20231102,140700,322539670,7400,7380,7400,7380,201
|
|
20231102,140600,321056270,7390,7390,7390,7390,0
|
|
20231102,140500,321056270,7390,7390,7390,7390,0
|
|
20231102,140400,321056270,7390,7390,7390,7390,6
|
|
20231102,140300,321011930,7400,7400,7400,7400,0
|
|
20231102,140200,321011930,7400,7400,7400,7400,0
|
|
20231102,140100,321011930,7400,7400,7400,7400,10
|
|
20231102,140000,320937930,7410,7410,7410,7410,0
|
|
20231102,135900,320937930,7410,7400,7410,7400,2
|
|
20231102,135800,320923120,7410,7400,7410,7400,145
|
|
20231102,135700,319850110,7390,7390,7390,7390,23
|
|
20231102,135600,319680140,7390,7390,7390,7390,0
|
|
20231102,135500,319680140,7390,7390,7390,7390,0
|
|
20231102,135400,319680140,7390,7380,7390,7380,65
|
|
20231102,135300,319200280,7380,7380,7380,7380,0
|
|
20231102,135200,319200280,7380,7380,7380,7380,461
|
|
20231102,135100,315798100,7400,7400,7400,7400,0
|
|
20231102,135000,315798100,7400,7400,7400,7400,1
|
|
20231102,134900,315790700,7380,7400,7400,7380,427
|
|
20231102,134800,312634190,7410,7410,7410,7410,0
|
|
20231102,134700,312634190,7410,7410,7410,7410,1
|
|
20231102,134600,312626780,7410,7410,7410,7410,403
|
|
20231102,134500,309640550,7410,7410,7410,7410,1
|
|
20231102,134400,309633140,7400,7400,7410,7400,152
|
|
20231102,134300,308507430,7410,7400,7410,7400,116
|
|
20231102,134200,307649020,7410,7400,7410,7400,135
|
|
20231102,134100,306650010,7410,7410,7410,7410,119
|
|
20231102,134000,305768220,7400,7400,7400,7400,637
|
|
20231102,133900,301054420,7410,7410,7410,7410,0
|
|
20231102,133800,301054420,7410,7410,7420,7410,442
|
|
20231102,133700,297779190,7420,7410,7420,7410,199
|
|
20231102,133600,296304590,7410,7400,7410,7400,1485
|
|
20231102,133500,285315580,7400,7400,7400,7390,3
|
|
20231102,133400,285293390,7390,7390,7390,7390,129
|
|
20231102,133300,284340080,7390,7390,7390,7390,100
|
|
20231102,133200,283601080,7390,7390,7390,7390,100
|
|
20231102,133100,282862080,7400,7400,7400,7400,0
|
|
20231102,133000,282862080,7400,7390,7400,7390,661
|
|
20231102,132900,277971780,7400,7400,7400,7400,170
|
|
20231102,132800,276713780,7400,7400,7400,7400,0
|
|
20231102,132700,276713780,7400,7400,7400,7400,0
|
|
20231102,132600,276713780,7400,7380,7400,7380,839
|
|
20231102,132500,270517980,7380,7380,7380,7380,1
|
|
20231102,132400,270510600,7370,7360,7380,7360,878
|
|
20231102,132300,264045430,7380,7380,7380,7380,0
|
|
20231102,132200,264045430,7380,7380,7380,7380,0
|
|
20231102,132100,264045430,7380,7380,7380,7380,0
|
|
20231102,132000,264045430,7380,7380,7380,7380,0
|
|
20231102,131900,264045430,7380,7380,7380,7380,51
|
|
20231102,131800,263669050,7390,7380,7400,7350,275
|
|
20231102,131700,261643370,7400,7380,7400,7380,10
|
|
20231102,131600,261569510,7400,7380,7400,7380,450
|
|
20231102,131500,258245720,7380,7380,7380,7380,0
|
|
20231102,131400,258245720,7380,7380,7380,7380,51
|
|
20231102,131300,257869340,7380,7380,7380,7380,1
|
|
20231102,131200,257861960,7360,7360,7360,7360,1
|
|
20231102,131100,257854600,7380,7380,7380,7380,10
|
|
20231102,131000,257780800,7380,7380,7380,7380,10
|
|
20231102,130900,257707000,7380,7380,7380,7380,0
|
|
20231102,130800,257707000,7380,7380,7380,7380,0
|
|
20231102,130700,257707000,7380,7380,7380,7380,1
|
|
20231102,130600,257699620,7350,7350,7380,7350,81
|
|
20231102,130500,257104240,7380,7380,7380,7380,1
|
|
20231102,130400,257096860,7370,7350,7370,7350,4072
|
|
20231102,130300,227143540,7340,7340,7340,7340,10
|
|
20231102,130200,227070140,7340,7340,7340,7340,31
|
|
20231102,130100,226842600,7340,7340,7340,7340,0
|
|
20231102,130000,226842600,7340,7340,7340,7340,0
|
|
20231102,125900,226842600,7340,7340,7350,7340,5
|
|
20231102,125800,226805890,7340,7340,7340,7340,1
|
|
20231102,125700,226798550,7350,7350,7350,7350,0
|
|
20231102,125600,226798550,7350,7350,7350,7350,0
|
|
20231102,125500,226798550,7350,7350,7350,7350,11
|
|
20231102,125400,226717700,7340,7340,7340,7340,31
|
|
20231102,125300,226490160,7350,7340,7350,7340,101
|
|
20231102,125200,225748810,7330,7320,7330,7320,381
|
|
20231102,125100,222956350,7330,7330,7330,7330,0
|
|
20231102,125000,222956350,7330,7330,7330,7330,0
|
|
20231102,124900,222956350,7330,7320,7330,7320,48
|
|
20231102,124800,222604980,7310,7290,7310,7290,1342
|
|
20231102,124700,212807810,7300,7300,7300,7300,1
|
|
20231102,124600,212800510,7300,7290,7300,7290,584
|
|
20231102,124500,208543140,7290,7280,7290,7280,4
|
|
20231102,124400,208514010,7260,7260,7260,7260,0
|
|
20231102,124300,208514010,7260,7260,7260,7260,0
|
|
20231102,124200,208514010,7260,7260,7260,7260,109
|
|
20231102,124100,207722670,7280,7280,7280,7280,0
|
|
20231102,124000,207722670,7280,7280,7280,7280,0
|
|
20231102,123900,207722670,7280,7280,7280,7280,0
|
|
20231102,123800,207722670,7280,7280,7280,7280,0
|
|
20231102,123700,207722670,7280,7280,7280,7280,0
|
|
20231102,123600,207722670,7280,7280,7280,7280,0
|
|
20231102,123500,207722670,7280,7280,7290,7280,19
|
|
20231102,123400,207584340,7270,7270,7270,7270,0
|
|
20231102,123300,207584340,7270,7270,7270,7270,367
|
|
20231102,123200,204916250,7270,7270,7270,7270,0
|
|
20231102,123100,204916250,7270,7270,7270,7270,0
|
|
20231102,123000,204916250,7270,7270,7270,7270,1
|
|
20231102,122900,204908980,7270,7270,7270,7270,0
|
|
20231102,122800,204908980,7270,7270,7270,7270,0
|
|
20231102,122700,204908980,7270,7270,7270,7270,0
|
|
20231102,122600,204908980,7270,7270,7270,7270,50
|
|
20231102,122500,204545480,7260,7260,7260,7260,0
|
|
20231102,122400,204545480,7260,7260,7260,7260,0
|
|
20231102,122300,204545480,7260,7260,7260,7260,0
|
|
20231102,122200,204545480,7260,7260,7260,7260,0
|
|
20231102,122100,204545480,7260,7260,7260,7260,0
|
|
20231102,122000,204545480,7260,7260,7260,7260,0
|
|
20231102,121900,204545480,7260,7260,7260,7260,0
|
|
20231102,121800,204545480,7260,7260,7260,7260,0
|
|
20231102,121700,204545480,7260,7260,7260,7260,0
|
|
20231102,121600,204545480,7260,7260,7260,7260,0
|
|
20231102,121500,204545480,7260,7260,7260,7260,12
|
|
20231102,121400,204458360,7270,7270,7270,7270,84
|
|
20231102,121300,203847680,7250,7250,7250,7250,1
|
|
20231102,121200,203840430,7260,7270,7270,7260,1850
|
|
20231102,121100,190409410,7280,7280,7280,7280,8
|
|
20231102,121000,190351170,7270,7270,7270,7270,158
|
|
20231102,120900,189202510,7270,7270,7270,7270,0
|
|
20231102,120800,189202510,7270,7270,7270,7270,0
|
|
20231102,120700,189202510,7270,7270,7270,7270,0
|
|
20231102,120600,189202510,7270,7270,7270,7270,0
|
|
20231102,120500,189202510,7270,7270,7270,7270,1
|
|
20231102,120400,189195240,7270,7270,7270,7270,1
|
|
20231102,120300,189187970,7280,7280,7280,7280,0
|
|
20231102,120200,189187970,7280,7280,7280,7280,0
|
|
20231102,120100,189187970,7280,7280,7280,7280,0
|
|
20231102,120000,189187970,7280,7270,7280,7270,17
|
|
20231102,115900,189064370,7270,7270,7270,7230,14
|
|
20231102,115800,188962990,7290,7290,7290,7290,1
|
|
20231102,115700,188955700,7210,7260,7260,7210,58
|
|
20231102,115600,188535490,7300,7300,7300,7300,0
|
|
20231102,115500,188535490,7300,7300,7300,7300,0
|
|
20231102,115400,188535490,7300,7290,7300,7290,94
|
|
20231102,115300,187849430,7290,7290,7290,7290,185
|
|
20231102,115200,186500780,7290,7290,7290,7290,1
|
|
20231102,115100,186493490,7280,7280,7280,7280,0
|
|
20231102,115000,186493490,7280,7290,7290,7280,1475
|
|
20231102,114900,175755390,7300,7300,7300,7300,0
|
|
20231102,114800,175755390,7300,7300,7300,7300,1
|
|
20231102,114700,175748090,7280,7280,7280,7280,0
|
|
20231102,114600,175748090,7280,7280,7280,7280,128
|
|
20231102,114500,174816250,7300,7300,7300,7300,69
|
|
20231102,114400,174312550,7280,7270,7280,7270,417
|
|
20231102,114300,171276810,7270,7260,7270,7260,648
|
|
20231102,114200,166570850,7260,7260,7260,7260,0
|
|
20231102,114100,166570850,7260,7260,7260,7260,0
|
|
20231102,114000,166570850,7260,7260,7260,7260,1
|
|
20231102,113900,166563590,7250,7250,7250,7250,2
|
|
20231102,113800,166549090,7230,7230,7230,7230,21
|
|
20231102,113700,166397260,7260,7260,7260,7260,0
|
|
20231102,113600,166397260,7260,7260,7260,7260,0
|
|
20231102,113500,166397260,7260,7260,7260,7260,11
|
|
20231102,113400,166317400,7260,7260,7260,7260,0
|
|
20231102,113300,166317400,7260,7260,7260,7260,0
|
|
20231102,113200,166317400,7260,7260,7260,7260,0
|
|
20231102,113100,166317400,7260,7250,7260,7250,36
|
|
20231102,113000,166056390,7250,7250,7250,7250,0
|
|
20231102,112900,166056390,7250,7250,7250,7250,0
|
|
20231102,112800,166056390,7250,7240,7250,7240,119
|
|
20231102,112700,165193810,7200,7250,7250,7190,503
|
|
20231102,112600,161575300,7240,7240,7240,7240,0
|
|
20231102,112500,161575300,7240,7250,7250,7240,16
|
|
20231102,112400,161459310,7250,7230,7250,7190,1204
|
|
20231102,112300,152779810,7250,7250,7250,7250,2
|
|
20231102,112200,152765310,7240,7240,7240,7240,0
|
|
20231102,112100,152765310,7240,7240,7240,7240,0
|
|
20231102,112000,152765310,7240,7240,7240,7240,0
|
|
20231102,111900,152765310,7240,7240,7240,7240,0
|
|
20231102,111800,152765310,7240,7240,7240,7240,31
|
|
20231102,111700,152540870,7260,7260,7260,7260,15
|
|
20231102,111600,152431970,7260,7260,7260,7260,0
|
|
20231102,111500,152431970,7260,7260,7260,7260,0
|
|
20231102,111400,152431970,7260,7260,7260,7260,0
|
|
20231102,111300,152431970,7260,7260,7260,7260,0
|
|
20231102,111200,152431970,7260,7260,7260,7260,0
|
|
20231102,111100,152431970,7260,7260,7260,7260,0
|
|
20231102,111000,152431970,7260,7260,7260,7260,0
|
|
20231102,110900,152431970,7260,7260,7260,7260,0
|
|
20231102,110800,152431970,7260,7260,7260,7260,0
|
|
20231102,110700,152431970,7260,7270,7270,7250,203
|
|
20231102,110600,150956190,7270,7270,7270,7270,0
|
|
20231102,110500,150956190,7270,7230,7270,7230,11
|
|
20231102,110400,150876540,7240,7240,7240,7240,0
|
|
20231102,110300,150876540,7240,7230,7240,7220,1001
|
|
20231102,110200,143643300,7230,7230,7230,7230,2
|
|
20231102,110100,143628840,7270,7270,7270,7270,54
|
|
20231102,110000,143236260,7270,7270,7270,7270,0
|
|
20231102,105900,143236260,7270,7270,7270,7270,0
|
|
20231102,105800,143236260,7270,7270,7270,7270,1
|
|
20231102,105700,143228990,7260,7260,7260,7260,2
|
|
20231102,105600,143214470,7220,7280,7280,7220,2007
|
|
20231102,105500,128699640,7270,7270,7270,7270,30
|
|
20231102,105400,128481540,7300,7300,7300,7300,0
|
|
20231102,105300,128481540,7300,7300,7300,7300,0
|
|
20231102,105200,128481540,7300,7300,7300,7300,0
|
|
20231102,105100,128481540,7300,7300,7300,7300,5
|
|
20231102,105000,128445040,7300,7300,7300,7300,0
|
|
20231102,104900,128445040,7300,7300,7310,7300,330
|
|
20231102,104800,126035470,7300,7300,7300,7300,4
|
|
20231102,104700,126006270,7300,7280,7300,7280,300
|
|
20231102,104600,123817050,7300,7290,7300,7290,10
|
|
20231102,104500,123744110,7280,7270,7280,7270,121
|
|
20231102,104400,122864430,7300,7270,7300,7270,1101
|
|
20231102,104300,114834140,7280,7240,7280,7200,2182
|
|
20231102,104200,99086110,7270,7270,7270,7270,0
|
|
20231102,104100,99086110,7270,7240,7270,7240,3
|
|
20231102,104000,99064360,7260,7270,7270,7260,2
|
|
20231102,103900,99049830,7240,7240,7240,7240,2
|
|
20231102,103800,99035350,7270,7270,7270,7270,0
|
|
20231102,103700,99035350,7270,7240,7270,7240,15
|
|
20231102,103600,98926710,7260,7260,7260,7260,39
|
|
20231102,103500,98643570,7270,7270,7270,7270,0
|
|
20231102,103400,98643570,7270,7270,7270,7270,0
|
|
20231102,103300,98643570,7270,7270,7270,7270,0
|
|
20231102,103200,98643570,7270,7270,7270,7270,0
|
|
20231102,103100,98643570,7270,7270,7270,7270,1
|
|
20231102,103000,98636300,7250,7270,7270,7240,520
|
|
20231102,102900,94867080,7280,7270,7280,7270,3
|
|
20231102,102800,94845260,7280,7280,7280,7280,10
|
|
20231102,102700,94772460,7280,7270,7280,7270,12
|
|
20231102,102600,94685210,7260,7270,7270,7260,10
|
|
20231102,102500,94612600,7280,7280,7280,7280,0
|
|
20231102,102400,94612600,7280,7280,7280,7280,53
|
|
20231102,102300,94226760,7280,7280,7280,7280,0
|
|
20231102,102200,94226760,7280,7270,7280,7260,4
|
|
20231102,102100,94197670,7280,7280,7280,7280,0
|
|
20231102,102000,94197670,7280,7280,7280,7280,0
|
|
20231102,101900,94197670,7280,7280,7280,7280,0
|
|
20231102,101800,94197670,7280,7270,7280,7270,11
|
|
20231102,101700,94117690,7270,7270,7270,7270,114
|
|
20231102,101600,93288910,7210,7270,7270,7210,81
|
|
20231102,101500,92702750,7260,7260,7260,7260,79
|
|
20231102,101400,92129210,7290,7290,7290,7290,0
|
|
20231102,101300,92129210,7290,7290,7290,7290,0
|
|
20231102,101200,92129210,7290,7290,7290,7290,0
|
|
20231102,101100,92129210,7290,7290,7290,7290,0
|
|
20231102,101000,92129210,7290,7260,7290,7260,4
|
|
20231102,100900,92100140,7290,7290,7290,7290,0
|
|
20231102,100800,92100140,7290,7290,7290,7290,0
|
|
20231102,100700,92100140,7290,7290,7290,7290,1
|
|
20231102,100600,92092850,7280,7280,7280,7280,20
|
|
20231102,100500,91947250,7280,7280,7280,7280,70
|
|
20231102,100400,91437650,7280,7280,7280,7280,153
|
|
20231102,100300,90323810,7280,7270,7280,7270,728
|
|
20231102,100200,85029970,7270,7240,7270,7240,4
|
|
20231102,100100,85000960,7230,7230,7230,7230,0
|
|
20231102,100000,85000960,7230,7210,7230,7210,31
|
|
20231102,095900,84777430,7260,7260,7260,7260,0
|
|
20231102,095800,84777430,7260,7260,7260,7260,0
|
|
20231102,095700,84777430,7260,7260,7260,7260,0
|
|
20231102,095600,84777430,7260,7260,7260,7260,0
|
|
20231102,095500,84777430,7260,7260,7260,7260,1
|
|
20231102,095400,84770170,7240,7250,7250,7240,3
|
|
20231102,095300,84748430,7270,7270,7270,7270,54
|
|
20231102,095200,84355850,7250,7250,7250,7250,9
|
|
20231102,095100,84290600,7250,7250,7250,7250,51
|
|
20231102,095000,83920850,7210,7250,7270,7210,55
|
|
20231102,094900,83521510,7250,7250,7250,7250,114
|
|
20231102,094800,82695010,7250,7250,7250,7250,32
|
|
20231102,094700,82463010,7300,7250,7300,7250,275
|
|
20231102,094600,80465310,7270,7270,7280,7250,802
|
|
20231102,094500,74647780,7250,7250,7250,7250,7
|
|
20231102,094400,74597030,7250,7250,7250,7250,6
|
|
20231102,094300,74553530,7270,7270,7270,7270,3
|
|
20231102,094200,74531720,7280,7280,7280,7280,0
|
|
20231102,094100,74531720,7280,7280,7280,7280,0
|
|
20231102,094000,74531720,7280,7250,7300,7250,5
|
|
20231102,093900,74495330,7270,7270,7270,7270,100
|
|
20231102,093800,73768330,7270,7250,7270,7250,716
|
|
20231102,093700,68577310,7270,7270,7270,7270,1
|
|
20231102,093600,68570040,7310,7310,7310,7310,0
|
|
20231102,093500,68570040,7310,7310,7310,7310,48
|
|
20231102,093400,68219160,7310,7290,7310,7290,24
|
|
20231102,093300,68043800,7310,7310,7310,7310,1
|
|
20231102,093200,68036490,7320,7320,7320,7310,393
|
|
20231102,093100,65163520,7320,7320,7320,7310,3
|
|
20231102,093000,65141570,7310,7310,7330,7310,126
|
|
20231102,092900,64218920,7320,7320,7320,7310,55
|
|
20231102,092800,63816530,7310,7300,7310,7300,529
|
|
20231102,092700,59954110,7290,7280,7290,7280,19
|
|
20231102,092600,59815680,7280,7280,7280,7280,1
|
|
20231102,092500,59808400,7300,7270,7300,7270,120
|
|
20231102,092400,58935180,7280,7280,7280,7250,166
|
|
20231102,092300,57728650,7270,7270,7270,7250,276
|
|
20231102,092200,55726170,7270,7230,7270,7230,1245
|
|
20231102,092100,46684590,7250,7250,7250,7250,53
|
|
20231102,092000,46300340,7230,7230,7230,7230,0
|
|
20231102,091900,46300340,7230,7230,7230,7230,3
|
|
20231102,091800,46278650,7230,7230,7230,7230,11
|
|
20231102,091700,46199120,7240,7240,7240,7240,50
|
|
20231102,091600,45837120,7240,7260,7260,7240,254
|
|
20231102,091500,43993100,7240,7220,7240,7220,105
|
|
20231102,091400,43234470,7210,7210,7210,7210,1
|
|
20231102,091300,43227260,7220,7200,7220,7200,135
|
|
20231102,091200,42252980,7170,7220,7220,7160,1686
|
|
20231102,091100,30178070,7180,7240,7240,7180,774
|
|
20231102,091000,24617150,7240,7240,7240,7240,0
|
|
20231102,090900,24617150,7240,7240,7240,7200,1019
|
|
20231102,090800,17276540,7240,7220,7240,7220,263
|
|
20231102,090700,15375050,7200,7200,7200,7200,35
|
|
20231102,090600,15123050,7200,7200,7220,7200,93
|
|
20231102,090500,14453430,7250,7250,7250,7250,0
|
|
20231102,090400,14453430,7250,7250,7250,7250,0
|
|
20231102,090300,14453430,7250,7210,7250,7200,667
|
|
20231102,090200,9639680,7220,7260,7260,7220,204
|
|
20231102,090100,8166000,7290,7290,7290,7290,1000
|
|
20231102,090000,876000,7300,7300,7300,7300,120
|