671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,200800,687986720,7690,7690,7690,7690,973
|
|
20231102,200700,687986720,7690,7690,7690,7690,0
|
|
20231102,200600,687986720,7690,7690,7690,7690,0
|
|
20231102,200500,687986720,7690,7690,7690,7690,0
|
|
20231102,200400,687986720,7690,7690,7690,7690,0
|
|
20231102,200300,687986720,7690,7690,7690,7690,0
|
|
20231102,200200,687986720,7690,7690,7690,7690,0
|
|
20231102,200100,687986720,7690,7690,7690,7690,0
|
|
20231102,200000,687986720,7690,7690,7690,7690,0
|
|
20231102,195900,687986720,7690,7690,7690,7690,0
|
|
20231102,195800,687986720,7690,7690,7690,7690,0
|
|
20231102,195700,687986720,7690,7690,7690,7690,0
|
|
20231102,195600,687986720,7690,7690,7690,7690,0
|
|
20231102,195500,687986720,7690,7690,7690,7690,0
|
|
20231102,195400,687986720,7690,7690,7690,7690,0
|
|
20231102,195300,687986720,7690,7690,7690,7690,0
|
|
20231102,195200,687986720,7690,7690,7690,7690,0
|
|
20231102,195100,687986720,7690,7690,7690,7690,0
|
|
20231102,195000,687986720,7690,7690,7690,7690,0
|
|
20231102,194900,687986720,7690,7690,7690,7690,0
|
|
20231102,194800,687986720,7690,7690,7690,7690,0
|
|
20231102,194700,687986720,7690,7690,7690,7690,0
|
|
20231102,194600,687986720,7690,7690,7690,7690,0
|
|
20231102,194500,687986720,7690,7690,7690,7690,0
|
|
20231102,194400,687986720,7690,7690,7690,7690,0
|
|
20231102,194300,687986720,7690,7690,7690,7690,0
|
|
20231102,194200,687986720,7690,7690,7690,7690,0
|
|
20231102,194100,687986720,7690,7690,7690,7690,0
|
|
20231102,194000,687986720,7690,7690,7690,7690,0
|
|
20231102,193900,687986720,7690,7690,7690,7690,0
|
|
20231102,193800,687986720,7690,7690,7690,7690,973
|
|
20231102,193700,687986720,7690,7690,7690,7690,0
|
|
20231102,193600,687986720,7690,7690,7690,7690,0
|
|
20231102,193500,687986720,7690,7690,7690,7690,0
|
|
20231102,193400,687986720,7690,7690,7690,7690,0
|
|
20231102,193300,687986720,7690,7690,7690,7690,0
|
|
20231102,193200,687986720,7690,7690,7690,7690,0
|
|
20231102,193100,687986720,7690,7690,7690,7690,0
|
|
20231102,193000,687986720,7690,7690,7690,7690,0
|
|
20231102,192900,687986720,7690,7690,7690,7690,0
|
|
20231102,192800,687986720,7690,7690,7690,7690,0
|
|
20231102,192700,687986720,7690,7690,7690,7690,0
|
|
20231102,192600,687986720,7690,7690,7690,7690,0
|
|
20231102,192500,687986720,7690,7690,7690,7690,0
|
|
20231102,192400,687986720,7690,7690,7690,7690,0
|
|
20231102,192300,687986720,7690,7690,7690,7690,0
|
|
20231102,192200,687986720,7690,7690,7690,7690,0
|
|
20231102,192100,687986720,7690,7690,7690,7690,0
|
|
20231102,192000,687986720,7690,7690,7690,7690,0
|
|
20231102,191900,687986720,7690,7690,7690,7690,0
|
|
20231102,191800,687986720,7690,7690,7690,7690,0
|
|
20231102,191700,687986720,7690,7690,7690,7690,0
|
|
20231102,191600,687986720,7690,7690,7690,7690,0
|
|
20231102,191500,687986720,7690,7690,7690,7690,0
|
|
20231102,191400,687986720,7690,7690,7690,7690,0
|
|
20231102,191300,687986720,7690,7690,7690,7690,0
|
|
20231102,191200,687986720,7690,7690,7690,7690,0
|
|
20231102,191100,687986720,7690,7690,7690,7690,0
|
|
20231102,191000,687986720,7690,7690,7690,7690,0
|
|
20231102,190900,687986720,7690,7690,7690,7690,0
|
|
20231102,190800,687986720,7690,7690,7690,7690,973
|
|
20231102,190700,687986720,7690,7690,7690,7690,0
|
|
20231102,190600,687986720,7690,7690,7690,7690,0
|
|
20231102,190500,687986720,7690,7690,7690,7690,0
|
|
20231102,190400,687986720,7690,7690,7690,7690,0
|
|
20231102,190300,687986720,7690,7690,7690,7690,0
|
|
20231102,190200,687986720,7690,7690,7690,7690,0
|
|
20231102,190100,687986720,7690,7690,7690,7690,0
|
|
20231102,190000,687986720,7690,7690,7690,7690,0
|
|
20231102,185900,687986720,7690,7690,7690,7690,0
|
|
20231102,185800,687986720,7690,7690,7690,7690,0
|
|
20231102,185700,687986720,7690,7690,7690,7690,0
|
|
20231102,185600,687986720,7690,7690,7690,7690,0
|
|
20231102,185500,687986720,7690,7690,7690,7690,0
|
|
20231102,185400,687986720,7690,7690,7690,7690,0
|
|
20231102,185300,687986720,7690,7690,7690,7690,0
|
|
20231102,185200,687986720,7690,7690,7690,7690,0
|
|
20231102,185100,687986720,7690,7690,7690,7690,0
|
|
20231102,185000,687986720,7690,7690,7690,7690,0
|
|
20231102,184900,687986720,7690,7690,7690,7690,0
|
|
20231102,184800,687986720,7690,7690,7690,7690,0
|
|
20231102,184700,687986720,7690,7690,7690,7690,0
|
|
20231102,184600,687986720,7690,7690,7690,7690,0
|
|
20231102,184500,687986720,7690,7690,7690,7690,0
|
|
20231102,184400,687986720,7690,7690,7690,7690,0
|
|
20231102,184300,687986720,7690,7690,7690,7690,0
|
|
20231102,184200,687986720,7690,7690,7690,7690,0
|
|
20231102,184100,687986720,7690,7690,7690,7690,0
|
|
20231102,184000,687986720,7690,7690,7690,7690,0
|
|
20231102,183900,687986720,7690,7690,7690,7690,0
|
|
20231102,183800,687986720,7690,7690,7690,7690,973
|
|
20231102,183700,687986720,7690,7690,7690,7690,0
|
|
20231102,183600,687986720,7690,7690,7690,7690,0
|
|
20231102,183500,687986720,7690,7690,7690,7690,0
|
|
20231102,183400,687986720,7690,7690,7690,7690,0
|
|
20231102,183300,687986720,7690,7690,7690,7690,0
|
|
20231102,183200,687986720,7690,7690,7690,7690,0
|
|
20231102,183100,687986720,7690,7690,7690,7690,0
|
|
20231102,183000,687986720,7690,7690,7690,7690,0
|
|
20231102,182900,687986720,7690,7690,7690,7690,0
|
|
20231102,182800,687986720,7690,7690,7690,7690,0
|
|
20231102,182700,687986720,7690,7690,7690,7690,0
|
|
20231102,182600,687986720,7690,7690,7690,7690,0
|
|
20231102,182500,687986720,7690,7690,7690,7690,0
|
|
20231102,182400,687986720,7690,7690,7690,7690,0
|
|
20231102,182300,687986720,7690,7690,7690,7690,0
|
|
20231102,182200,687986720,7690,7690,7690,7690,0
|
|
20231102,182100,687986720,7690,7690,7690,7690,0
|
|
20231102,182000,687986720,7690,7690,7690,7690,0
|
|
20231102,181900,687986720,7690,7690,7690,7690,0
|
|
20231102,181800,687986720,7690,7690,7690,7690,0
|
|
20231102,181700,687986720,7690,7690,7690,7690,0
|
|
20231102,181600,687986720,7690,7690,7690,7690,0
|
|
20231102,181500,687986720,7690,7690,7690,7690,0
|
|
20231102,181400,687986720,7690,7690,7690,7690,0
|
|
20231102,181300,687986720,7690,7690,7690,7690,0
|
|
20231102,181200,687986720,7690,7690,7690,7690,0
|
|
20231102,181100,687986720,7690,7690,7690,7690,0
|
|
20231102,181000,687986720,7690,7690,7690,7690,0
|
|
20231102,180900,687986720,7690,7690,7690,7690,0
|
|
20231102,180800,687986720,7690,7690,7690,7690,973
|
|
20231102,180700,687986720,7690,7690,7690,7690,0
|
|
20231102,180600,687986720,7690,7690,7690,7690,0
|
|
20231102,180500,687986720,7690,7690,7690,7690,0
|
|
20231102,180400,687986720,7690,7690,7690,7690,0
|
|
20231102,180300,687986720,7690,7690,7690,7690,0
|
|
20231102,180200,687986720,7690,7690,7690,7690,0
|
|
20231102,180100,687986720,7690,7690,7690,7690,0
|
|
20231102,180000,687986720,7690,7690,7690,7690,0
|
|
20231102,175900,687986720,7690,7690,7690,7690,0
|
|
20231102,175800,687986720,7690,7690,7690,7690,0
|
|
20231102,175700,687986720,7690,7690,7690,7690,0
|
|
20231102,175600,687986720,7690,7690,7690,7690,0
|
|
20231102,175500,687986720,7690,7690,7690,7690,0
|
|
20231102,175400,687986720,7690,7690,7690,7690,0
|
|
20231102,175300,687986720,7690,7690,7690,7690,0
|
|
20231102,175200,687986720,7690,7690,7690,7690,0
|
|
20231102,175100,687986720,7690,7690,7690,7690,0
|
|
20231102,175000,687986720,7690,7690,7690,7690,0
|
|
20231102,174900,687986720,7690,7690,7690,7690,0
|
|
20231102,174800,687986720,7690,7690,7690,7690,0
|
|
20231102,174700,687986720,7690,7690,7690,7690,0
|
|
20231102,174600,687986720,7690,7690,7690,7690,0
|
|
20231102,174500,687986720,7690,7690,7690,7690,0
|
|
20231102,174400,687986720,7690,7690,7690,7690,0
|
|
20231102,174300,687986720,7690,7690,7690,7690,0
|
|
20231102,174200,687986720,7690,7690,7690,7690,0
|
|
20231102,174100,687986720,7690,7690,7690,7690,0
|
|
20231102,174000,687986720,7690,7690,7690,7690,0
|
|
20231102,173900,687986720,7690,7690,7690,7690,0
|
|
20231102,173800,687986720,7690,7690,7690,7690,973
|
|
20231102,173700,687986720,7690,7690,7690,7690,0
|
|
20231102,173600,687986720,7690,7690,7690,7690,0
|
|
20231102,173500,687986720,7690,7690,7690,7690,0
|
|
20231102,173400,687986720,7690,7690,7690,7690,0
|
|
20231102,173300,687986720,7690,7690,7690,7690,0
|
|
20231102,173200,687986720,7690,7690,7690,7690,0
|
|
20231102,173100,687986720,7690,7690,7690,7690,0
|
|
20231102,173000,687986720,7690,7690,7690,7690,0
|
|
20231102,172900,687986720,7690,7690,7690,7690,0
|
|
20231102,172800,687986720,7690,7690,7690,7690,0
|
|
20231102,172700,687986720,7690,7690,7690,7690,0
|
|
20231102,172600,687986720,7690,7690,7690,7690,0
|
|
20231102,172500,687986720,7690,7690,7690,7690,0
|
|
20231102,172400,687986720,7690,7690,7690,7690,0
|
|
20231102,172300,687986720,7690,7690,7690,7690,0
|
|
20231102,172200,687986720,7690,7690,7690,7690,0
|
|
20231102,172100,687986720,7690,7690,7690,7690,0
|
|
20231102,172000,687986720,7690,7690,7690,7690,0
|
|
20231102,171900,687986720,7690,7690,7690,7690,0
|
|
20231102,171800,687986720,7690,7690,7690,7690,0
|
|
20231102,171700,687986720,7690,7690,7690,7690,0
|
|
20231102,171600,687986720,7690,7690,7690,7690,0
|
|
20231102,171500,687986720,7690,7690,7690,7690,0
|
|
20231102,171400,687986720,7690,7690,7690,7690,0
|
|
20231102,171300,687986720,7690,7690,7690,7690,0
|
|
20231102,171200,687986720,7690,7690,7690,7690,0
|
|
20231102,171100,687986720,7690,7690,7690,7690,0
|
|
20231102,171000,687986720,7690,7690,7690,7690,0
|
|
20231102,170900,687986720,7690,7690,7690,7690,0
|
|
20231102,170800,687986720,7690,7690,7690,7690,973
|
|
20231102,170700,687986720,7690,7690,7690,7690,0
|
|
20231102,170600,687986720,7690,7690,7690,7690,0
|
|
20231102,170500,687986720,7690,7690,7690,7690,0
|
|
20231102,170400,687986720,7690,7690,7690,7690,0
|
|
20231102,170300,687986720,7690,7690,7690,7690,0
|
|
20231102,170200,687986720,7690,7690,7690,7690,0
|
|
20231102,170100,687986720,7690,7690,7690,7690,0
|
|
20231102,170000,687986720,7690,7690,7690,7690,0
|
|
20231102,165900,687986720,7690,7690,7690,7690,0
|
|
20231102,165800,687986720,7690,7690,7690,7690,0
|
|
20231102,165700,687986720,7690,7690,7690,7690,0
|
|
20231102,165600,687986720,7690,7690,7690,7690,0
|
|
20231102,165500,687986720,7690,7690,7690,7690,0
|
|
20231102,165400,687986720,7690,7690,7690,7690,0
|
|
20231102,165300,687986720,7690,7690,7690,7690,0
|
|
20231102,165200,687986720,7690,7690,7690,7690,0
|
|
20231102,165100,687986720,7690,7690,7690,7690,0
|
|
20231102,165000,687986720,7690,7690,7690,7690,0
|
|
20231102,164900,687986720,7690,7690,7690,7690,0
|
|
20231102,164800,687986720,7690,7690,7690,7690,0
|
|
20231102,164700,687986720,7690,7690,7690,7690,0
|
|
20231102,164600,687986720,7690,7690,7690,7690,0
|
|
20231102,164500,687986720,7690,7690,7690,7690,0
|
|
20231102,164400,687986720,7690,7690,7690,7690,0
|
|
20231102,164300,687986720,7690,7690,7690,7690,0
|
|
20231102,164200,687986720,7690,7690,7690,7690,0
|
|
20231102,164100,687986720,7690,7690,7690,7690,0
|
|
20231102,164000,687986720,7690,7690,7690,7690,0
|
|
20231102,163900,687986720,7690,7690,7690,7690,0
|
|
20231102,163800,687986720,7690,7690,7690,7690,973
|
|
20231102,163700,687986720,7690,7690,7690,7690,0
|
|
20231102,163600,687986720,7690,7690,7690,7690,0
|
|
20231102,163500,687986720,7690,7690,7690,7690,0
|
|
20231102,163400,687986720,7690,7690,7690,7690,0
|
|
20231102,163300,687986720,7690,7690,7690,7690,0
|
|
20231102,163200,687986720,7690,7690,7690,7690,0
|
|
20231102,163100,687986720,7690,7690,7690,7690,0
|
|
20231102,163000,687986720,7690,7690,7690,7690,0
|
|
20231102,162900,687986720,7690,7690,7690,7690,0
|
|
20231102,162800,687986720,7690,7690,7690,7690,0
|
|
20231102,162700,687986720,7690,7690,7690,7690,0
|
|
20231102,162600,687986720,7690,7690,7690,7690,0
|
|
20231102,162500,687986720,7690,7690,7690,7690,0
|
|
20231102,162400,687986720,7690,7690,7690,7690,0
|
|
20231102,162300,687986720,7690,7690,7690,7690,0
|
|
20231102,162200,687986720,7690,7690,7690,7690,0
|
|
20231102,162100,687986720,7690,7690,7690,7690,0
|
|
20231102,162000,687986720,7690,7690,7690,7690,0
|
|
20231102,161900,687986720,7690,7690,7690,7690,0
|
|
20231102,161800,687986720,7690,7690,7690,7690,0
|
|
20231102,161700,687986720,7690,7690,7690,7690,0
|
|
20231102,161600,687986720,7690,7690,7690,7690,0
|
|
20231102,161500,687986720,7690,7690,7690,7690,0
|
|
20231102,161400,687986720,7690,7690,7690,7690,0
|
|
20231102,161300,687986720,7690,7690,7690,7690,0
|
|
20231102,161200,687986720,7690,7690,7690,7690,0
|
|
20231102,161100,687986720,7690,7690,7690,7690,0
|
|
20231102,161000,687986720,7690,7690,7690,7690,0
|
|
20231102,160900,687986720,7690,7690,7690,7690,0
|
|
20231102,160800,687986720,7690,7690,7690,7690,973
|
|
20231102,160700,687986720,7690,7690,7690,7690,0
|
|
20231102,160600,687986720,7690,7690,7690,7690,0
|
|
20231102,160500,687986720,7690,7690,7690,7690,0
|
|
20231102,160400,687986720,7690,7690,7690,7690,0
|
|
20231102,160300,687986720,7690,7690,7690,7690,0
|
|
20231102,160200,687986720,7690,7690,7690,7690,0
|
|
20231102,160100,687986720,7690,7690,7690,7690,0
|
|
20231102,160000,687986720,7690,7690,7690,7690,0
|
|
20231102,155900,687986720,7690,7690,7690,7690,0
|
|
20231102,155800,687986720,7690,7690,7690,7690,0
|
|
20231102,155700,687986720,7690,7690,7690,7690,0
|
|
20231102,155600,687986720,7690,7690,7690,7690,0
|
|
20231102,155500,687986720,7690,7690,7690,7690,0
|
|
20231102,155400,687986720,7690,7690,7690,7690,0
|
|
20231102,155300,687986720,7690,7690,7690,7690,0
|
|
20231102,155200,687986720,7690,7690,7690,7690,0
|
|
20231102,155100,687986720,7690,7690,7690,7690,0
|
|
20231102,155000,687986720,7690,7690,7690,7690,0
|
|
20231102,154900,687986720,7690,7690,7690,7690,0
|
|
20231102,154800,687986720,7690,7690,7690,7690,0
|
|
20231102,154700,687986720,7690,7690,7690,7690,0
|
|
20231102,154600,687986720,7690,7690,7690,7690,0
|
|
20231102,154500,687986720,7690,7690,7690,7690,0
|
|
20231102,154400,687986720,7690,7690,7690,7690,0
|
|
20231102,154300,687986720,7690,7690,7690,7690,0
|
|
20231102,154200,687986720,7690,7690,7690,7690,0
|
|
20231102,154100,687986720,7690,7690,7690,7690,0
|
|
20231102,154000,687986720,7690,7690,7690,7690,0
|
|
20231102,153900,687986720,7690,7690,7690,7690,0
|
|
20231102,153800,687986720,7690,7690,7690,7690,973
|
|
20231102,153700,687986720,7690,7690,7690,7690,0
|
|
20231102,153600,687986720,7690,7690,7690,7690,0
|
|
20231102,153500,687986720,7690,7690,7690,7690,0
|
|
20231102,153400,687986720,7690,7690,7690,7690,0
|
|
20231102,153300,687986720,7690,7690,7690,7690,0
|
|
20231102,153200,687986720,7690,7690,7690,7690,0
|
|
20231102,153100,687986720,7690,7690,7690,7690,0
|
|
20231102,153000,687986720,7690,7690,7690,7690,973
|
|
20231102,152900,680504350,7620,7620,7620,7620,0
|
|
20231102,152800,680504350,7620,7620,7620,7620,0
|
|
20231102,152700,680504350,7620,7620,7620,7620,0
|
|
20231102,152600,680504350,7620,7620,7620,7620,0
|
|
20231102,152500,680504350,7620,7620,7620,7620,0
|
|
20231102,152400,680504350,7620,7620,7620,7620,0
|
|
20231102,152300,680504350,7620,7620,7620,7620,0
|
|
20231102,152200,680504350,7620,7620,7620,7620,0
|
|
20231102,152100,680504350,7620,7620,7620,7620,0
|
|
20231102,152000,680504350,7620,7620,7620,7620,0
|
|
20231102,151900,680504350,7620,7660,7680,7620,519
|
|
20231102,151800,676536310,7680,7680,7680,7670,921
|
|
20231102,151700,669463070,7660,7660,7660,7660,299
|
|
20231102,151600,667172730,7660,7660,7660,7660,61
|
|
20231102,151500,666705470,7660,7660,7660,7650,13
|
|
20231102,151400,666605970,7660,7660,7660,7660,3
|
|
20231102,151300,666582990,7660,7650,7660,7650,67
|
|
20231102,151200,666070420,7650,7650,7650,7650,2
|
|
20231102,151100,666055120,7650,7650,7650,7650,2
|
|
20231102,151000,666039820,7640,7640,7640,7630,280
|
|
20231102,150900,663901860,7640,7640,7640,7640,4
|
|
20231102,150800,663871300,7640,7620,7640,7620,130
|
|
20231102,150700,662880680,7620,7620,7620,7620,22
|
|
20231102,150600,662713040,7620,7620,7620,7620,12
|
|
20231102,150500,662621600,7620,7620,7620,7620,3
|
|
20231102,150400,662598740,7620,7620,7620,7610,575
|
|
20231102,150300,658222970,7620,7610,7620,7610,269
|
|
20231102,150200,656175860,7640,7640,7640,7640,1
|
|
20231102,150100,656168220,7640,7640,7640,7640,0
|
|
20231102,150000,656168220,7640,7620,7640,7620,370
|
|
20231102,145900,653348800,7610,7610,7610,7610,3
|
|
20231102,145800,653325970,7610,7600,7610,7600,465
|
|
20231102,145700,649787330,7630,7620,7630,7600,2102
|
|
20231102,145600,633796850,7640,7640,7640,7640,0
|
|
20231102,145500,633796850,7640,7640,7640,7640,0
|
|
20231102,145400,633796850,7640,7610,7640,7610,17
|
|
20231102,145300,633667420,7640,7640,7640,7640,20
|
|
20231102,145200,633514620,7610,7610,7610,7610,0
|
|
20231102,145100,633514620,7610,7610,7610,7610,19
|
|
20231102,145000,633370030,7640,7640,7640,7640,17
|
|
20231102,144900,633240150,7640,7640,7640,7640,0
|
|
20231102,144800,633240150,7640,7640,7640,7640,1
|
|
20231102,144700,633232510,7640,7640,7640,7640,2
|
|
20231102,144600,633217230,7640,7640,7640,7640,0
|
|
20231102,144500,633217230,7640,7640,7640,7640,2
|
|
20231102,144400,633201950,7640,7640,7640,7640,0
|
|
20231102,144300,633201950,7640,7640,7640,7640,0
|
|
20231102,144200,633201950,7640,7640,7640,7640,1
|
|
20231102,144100,633194310,7650,7620,7650,7620,29
|
|
20231102,144000,632973070,7620,7620,7620,7620,0
|
|
20231102,143900,632973070,7620,7620,7620,7620,0
|
|
20231102,143800,632973070,7620,7610,7620,7610,20
|
|
20231102,143700,632820850,7610,7610,7610,7610,1
|
|
20231102,143600,632813240,7570,7590,7610,7570,75
|
|
20231102,143500,632244670,7590,7580,7620,7580,139
|
|
20231102,143400,631189290,7620,7600,7620,7580,143
|
|
20231102,143300,630102700,7600,7600,7620,7600,41
|
|
20231102,143200,629791050,7600,7600,7620,7600,43
|
|
20231102,143100,629464230,7600,7600,7600,7600,26
|
|
20231102,143000,629266630,7620,7620,7620,7620,0
|
|
20231102,142900,629266630,7620,7610,7620,7610,52
|
|
20231102,142800,628870400,7580,7580,7580,7580,0
|
|
20231102,142700,628870400,7580,7590,7590,7580,65
|
|
20231102,142600,628377500,7590,7590,7590,7590,93
|
|
20231102,142500,627671630,7590,7600,7600,7590,50
|
|
20231102,142400,627291860,7610,7590,7620,7590,66
|
|
20231102,142300,626790380,7590,7600,7610,7590,127
|
|
20231102,142200,625825650,7640,7620,7640,7600,106
|
|
20231102,142100,625018390,7620,7620,7620,7620,2
|
|
20231102,142000,625003150,7660,7630,7660,7630,22
|
|
20231102,141900,624834690,7630,7630,7630,7630,0
|
|
20231102,141800,624834690,7630,7630,7630,7630,0
|
|
20231102,141700,624834690,7630,7630,7630,7630,8
|
|
20231102,141600,624773650,7600,7600,7630,7600,97
|
|
20231102,141500,624036090,7600,7600,7630,7600,59
|
|
20231102,141400,623587360,7600,7600,7600,7600,105
|
|
20231102,141300,622789360,7600,7600,7610,7600,37
|
|
20231102,141200,622508130,7600,7600,7610,7600,128
|
|
20231102,141100,621535320,7610,7630,7650,7610,411
|
|
20231102,141000,618400010,7630,7630,7630,7630,1
|
|
20231102,140900,618392380,7660,7620,7660,7620,2
|
|
20231102,140800,618377100,7620,7600,7620,7600,18
|
|
20231102,140700,618239980,7600,7600,7660,7600,109
|
|
20231102,140600,617410600,7600,7610,7640,7600,134
|
|
20231102,140500,616390140,7630,7600,7650,7600,77
|
|
20231102,140400,615804130,7600,7600,7640,7600,34
|
|
20231102,140300,615545530,7600,7630,7630,7600,1022
|
|
20231102,140200,607749490,7630,7630,7650,7630,55
|
|
20231102,140100,607329720,7670,7670,7670,7670,0
|
|
20231102,140000,607329720,7670,7670,7670,7670,108
|
|
20231102,135900,606501360,7670,7630,7670,7630,2
|
|
20231102,135800,606486060,7600,7600,7600,7600,0
|
|
20231102,135700,606486060,7600,7600,7600,7600,0
|
|
20231102,135600,606486060,7600,7610,7610,7600,75
|
|
20231102,135500,605915540,7620,7630,7660,7620,174
|
|
20231102,135400,604588350,7630,7630,7630,7630,55
|
|
20231102,135300,604168700,7630,7630,7630,7630,60
|
|
20231102,135200,603710900,7630,7640,7680,7630,167
|
|
20231102,135100,602430890,7640,7680,7680,7640,88
|
|
20231102,135000,601756230,7660,7650,7660,7650,1752
|
|
20231102,134900,588335950,7650,7650,7650,7650,0
|
|
20231102,134800,588335950,7650,7650,7650,7650,1
|
|
20231102,134700,588328300,7680,7620,7680,7620,29
|
|
20231102,134600,588106900,7620,7620,7620,7620,128
|
|
20231102,134500,587131540,7620,7620,7620,7620,79
|
|
20231102,134400,586529560,7620,7620,7680,7620,104
|
|
20231102,134300,585736420,7620,7620,7680,7620,76
|
|
20231102,134200,585156630,7660,7630,7660,7620,34
|
|
20231102,134100,584897160,7630,7630,7630,7630,5
|
|
20231102,134000,584859010,7660,7660,7660,7660,0
|
|
20231102,133900,584859010,7660,7660,7660,7660,0
|
|
20231102,133800,584859010,7660,7660,7660,7660,1
|
|
20231102,133700,584851350,7630,7630,7630,7630,1
|
|
20231102,133600,584843720,7630,7630,7680,7630,150
|
|
20231102,133500,583698420,7630,7620,7660,7620,148
|
|
20231102,133400,582569180,7650,7640,7680,7640,156
|
|
20231102,133300,581373050,7640,7640,7680,7640,51
|
|
20231102,133200,580983090,7670,7640,7670,7640,56
|
|
20231102,133100,580555040,7680,7650,7680,7650,60
|
|
20231102,133000,580096010,7620,7620,7620,7620,0
|
|
20231102,132900,580096010,7620,7620,7620,7620,0
|
|
20231102,132800,580096010,7620,7620,7620,7620,0
|
|
20231102,132700,580096010,7620,7620,7650,7620,66
|
|
20231102,132600,579592790,7620,7620,7620,7620,66
|
|
20231102,132500,579089870,7620,7620,7650,7620,227
|
|
20231102,132400,577359950,7620,7630,7650,7620,116
|
|
20231102,132300,576474830,7630,7630,7630,7630,68
|
|
20231102,132200,575955990,7630,7660,7680,7630,2052
|
|
20231102,132100,560277710,7660,7660,7680,7660,3
|
|
20231102,132000,560254710,7660,7670,7670,7660,18
|
|
20231102,131900,560116820,7700,7700,7700,7700,0
|
|
20231102,131800,560116820,7700,7700,7700,7700,1
|
|
20231102,131700,560109120,7660,7660,7660,7660,10
|
|
20231102,131600,560032520,7660,7640,7700,7640,171
|
|
20231102,131500,558721470,7640,7640,7640,7640,96
|
|
20231102,131400,557988030,7640,7640,7640,7640,88
|
|
20231102,131300,557315710,7640,7670,7670,7640,58
|
|
20231102,131200,556871820,7670,7670,7670,7670,59
|
|
20231102,131100,556419290,7690,7690,7690,7690,0
|
|
20231102,131000,556419290,7690,7680,7690,7680,3
|
|
20231102,130900,556396240,7660,7660,7660,7660,0
|
|
20231102,130800,556396240,7660,7660,7660,7660,0
|
|
20231102,130700,556396240,7660,7660,7660,7660,72
|
|
20231102,130600,555844720,7660,7660,7660,7660,102
|
|
20231102,130500,555063400,7660,7650,7700,7640,130
|
|
20231102,130400,554068340,7650,7650,7700,7650,76
|
|
20231102,130300,553485830,7660,7650,7690,7650,93
|
|
20231102,130200,552773810,7670,7650,7670,7650,41
|
|
20231102,130100,552460000,7670,7670,7670,7670,0
|
|
20231102,130000,552460000,7670,7670,7670,7670,0
|
|
20231102,125900,552460000,7670,7670,7670,7670,0
|
|
20231102,125800,552460000,7670,7670,7670,7670,0
|
|
20231102,125700,552460000,7670,7670,7670,7670,1
|
|
20231102,125600,552452330,7650,7640,7650,7640,118
|
|
20231102,125500,551549670,7640,7640,7700,7640,163
|
|
20231102,125400,550303350,7640,7640,7640,7640,111
|
|
20231102,125300,549455310,7640,7640,7700,7640,61
|
|
20231102,125200,548988620,7640,7660,7690,7640,144
|
|
20231102,125100,547885410,7690,7690,7690,7690,0
|
|
20231102,125000,547885410,7690,7690,7690,7690,0
|
|
20231102,124900,547885410,7690,7690,7690,7690,2
|
|
20231102,124800,547870030,7690,7690,7690,7690,50
|
|
20231102,124700,547485530,7700,7640,7700,7640,60
|
|
20231102,124600,547026810,7640,7650,7650,7640,79
|
|
20231102,124500,546423240,7650,7690,7710,7650,305
|
|
20231102,124400,544080910,7650,7650,7650,7650,102
|
|
20231102,124300,543300610,7650,7650,7690,7650,42
|
|
20231102,124200,542979190,7650,7650,7650,7650,60
|
|
20231102,124100,542520190,7650,7650,7650,7650,63
|
|
20231102,124000,542038240,7690,7690,7690,7690,0
|
|
20231102,123900,542038240,7690,7690,7690,7690,0
|
|
20231102,123800,542038240,7690,7690,7690,7690,1
|
|
20231102,123700,542030550,7650,7650,7690,7650,28
|
|
20231102,123600,541815960,7650,7650,7680,7650,75
|
|
20231102,123500,541242030,7650,7660,7680,7650,274
|
|
20231102,123400,539140890,7660,7660,7680,7660,207
|
|
20231102,123300,537555250,7660,7670,7700,7660,118
|
|
20231102,123200,536650740,7670,7670,7670,7670,27
|
|
20231102,123100,536443650,7670,7670,7670,7670,32
|
|
20231102,123000,536198210,7670,7670,7670,7670,0
|
|
20231102,122900,536198210,7670,7670,7670,7670,0
|
|
20231102,122800,536198210,7670,7670,7670,7670,1
|
|
20231102,122700,536190540,7650,7650,7650,7650,50
|
|
20231102,122600,535808040,7650,7650,7700,7650,202
|
|
20231102,122500,534259540,7650,7670,7670,7640,131
|
|
20231102,122400,533255110,7670,7670,7670,7670,82
|
|
20231102,122300,532626170,7670,7660,7670,7660,47
|
|
20231102,122200,532265880,7660,7710,7710,7660,47
|
|
20231102,122100,531905410,7710,7690,7710,7690,1334
|
|
20231102,122000,521631570,7660,7660,7660,7660,0
|
|
20231102,121900,521631570,7660,7680,7690,7660,525
|
|
20231102,121800,517594470,7640,7640,7640,7640,0
|
|
20231102,121700,517594470,7640,7640,7670,7640,1111
|
|
20231102,121600,509075480,7640,7640,7660,7640,336
|
|
20231102,121500,506507020,7640,7640,7650,7640,92
|
|
20231102,121400,505804130,7640,7640,7640,7640,117
|
|
20231102,121300,504910250,7640,7640,7660,7640,112
|
|
20231102,121200,504054250,7640,7640,7640,7640,16
|
|
20231102,121100,503932010,7640,7640,7640,7640,1200
|
|
20231102,121000,494764010,7640,7640,7640,7640,0
|
|
20231102,120900,494764010,7640,7640,7640,7640,4
|
|
20231102,120800,494733450,7640,7640,7640,7640,5
|
|
20231102,120700,494695250,7640,7640,7640,7640,40
|
|
20231102,120600,494389650,7640,7640,7660,7640,176
|
|
20231102,120500,493043990,7640,7650,7650,7640,572
|
|
20231102,120400,488668330,7660,7660,7660,7660,245
|
|
20231102,120300,486791630,7660,7660,7670,7660,64
|
|
20231102,120200,486301290,7660,7660,7660,7660,18
|
|
20231102,120100,486163410,7670,7670,7670,7670,0
|
|
20231102,120000,486163410,7670,7670,7670,7670,0
|
|
20231102,115900,486163410,7670,7670,7670,7670,1
|
|
20231102,115800,486155740,7660,7660,7660,7660,0
|
|
20231102,115700,486155740,7660,7660,7660,7660,14
|
|
20231102,115600,486048500,7640,7640,7640,7640,83
|
|
20231102,115500,485414380,7660,7640,7660,7640,124
|
|
20231102,115400,484466760,7640,7640,7670,7640,137
|
|
20231102,115300,483420050,7640,7640,7670,7640,87
|
|
20231102,115200,482755090,7640,7640,7670,7640,198
|
|
20231102,115100,481241370,7640,7640,7640,7640,1
|
|
20231102,115000,481233730,7640,7640,7640,7640,1
|
|
20231102,114900,481226090,7630,7630,7640,7630,275
|
|
20231102,114800,479127830,7640,7640,7640,7640,0
|
|
20231102,114700,479127830,7640,7630,7640,7630,27
|
|
20231102,114600,478921790,7630,7630,7640,7630,217
|
|
20231102,114500,477266070,7630,7630,7630,7630,106
|
|
20231102,114400,476457290,7630,7630,7630,7630,116
|
|
20231102,114300,475572210,7630,7630,7670,7630,71
|
|
20231102,114200,475029840,7630,7630,7670,7630,80
|
|
20231102,114100,474417040,7670,7670,7670,7670,0
|
|
20231102,114000,474417040,7670,7670,7670,7670,1
|
|
20231102,113900,474409370,7670,7670,7670,7670,0
|
|
20231102,113800,474409370,7670,7670,7670,7670,5
|
|
20231102,113700,474371020,7670,7650,7670,7650,5
|
|
20231102,113600,474332690,7650,7630,7670,7630,147
|
|
20231102,113500,473210850,7630,7630,7660,7630,280
|
|
20231102,113400,471072700,7630,7630,7660,7630,108
|
|
20231102,113300,470248480,7630,7630,7630,7630,88
|
|
20231102,113200,469577040,7630,7660,7660,7630,27
|
|
20231102,113100,469371000,7620,7620,7620,7620,0
|
|
20231102,113000,469371000,7620,7620,7620,7620,2
|
|
20231102,112900,469355760,7660,7660,7660,7660,0
|
|
20231102,112800,469355760,7660,7620,7660,7620,631
|
|
20231102,112700,464547500,7620,7620,7620,7620,0
|
|
20231102,112600,464547500,7620,7620,7660,7620,70
|
|
20231102,112500,464014060,7620,7630,7670,7620,314
|
|
20231102,112400,461617140,7630,7620,7670,7620,98
|
|
20231102,112300,460868810,7620,7620,7650,7620,113
|
|
20231102,112200,460007720,7620,7620,7620,7620,78
|
|
20231102,112100,459413360,7650,7650,7650,7650,1
|
|
20231102,112000,459405710,7640,7640,7640,7640,0
|
|
20231102,111900,459405710,7640,7640,7640,7620,6
|
|
20231102,111800,459359930,7650,7650,7650,7650,0
|
|
20231102,111700,459359930,7650,7630,7650,7630,2
|
|
20231102,111600,459344650,7610,7620,7630,7610,177
|
|
20231102,111500,457996880,7630,7620,7680,7600,279
|
|
20231102,111400,455870130,7620,7640,7640,7620,165
|
|
20231102,111300,454612100,7640,7640,7680,7640,68
|
|
20231102,111200,454092380,7640,7640,7640,7640,81
|
|
20231102,111100,453473540,7680,7680,7680,7680,65
|
|
20231102,111000,452974340,7680,7680,7680,7680,1
|
|
20231102,110900,452966660,7670,7670,7670,7670,2
|
|
20231102,110800,452951320,7640,7640,7640,7640,0
|
|
20231102,110700,452951320,7640,7680,7680,7640,5
|
|
20231102,110600,452913080,7640,7650,7680,7640,112
|
|
20231102,110500,452056560,7650,7690,7700,7650,183
|
|
20231102,110400,450656150,7690,7660,7690,7650,141
|
|
20231102,110300,449576740,7660,7690,7700,7650,96
|
|
20231102,110200,448841280,7710,7690,7710,7690,1018
|
|
20231102,110100,441004500,7690,7690,7690,7690,0
|
|
20231102,110000,441004500,7690,7690,7690,7690,1
|
|
20231102,105900,440996810,7680,7650,7680,7650,5167
|
|
20231102,105800,401468510,7670,7670,7670,7670,0
|
|
20231102,105700,401468510,7670,7650,7670,7650,1118
|
|
20231102,105600,392894030,7650,7650,7650,7650,71
|
|
20231102,105500,392350880,7650,7650,7680,7650,219
|
|
20231102,105400,390675200,7650,7650,7680,7650,130
|
|
20231102,105300,389680610,7650,7680,7680,7650,99
|
|
20231102,105200,388923050,7650,7650,7650,7650,0
|
|
20231102,105100,388923050,7650,7650,7650,7650,9
|
|
20231102,105000,388854200,7690,7690,7690,7690,0
|
|
20231102,104900,388854200,7690,7650,7690,7650,239
|
|
20231102,104800,387025810,7650,7660,7660,7650,6
|
|
20231102,104700,386979900,7640,7660,7660,7640,1311
|
|
20231102,104600,376942590,7660,7660,7660,7660,457
|
|
20231102,104500,373441970,7660,7690,7700,7660,255
|
|
20231102,104400,371486060,7660,7670,7690,7660,108
|
|
20231102,104300,370658640,7670,7690,7690,7670,15
|
|
20231102,104200,370543570,7670,7670,7670,7670,14
|
|
20231102,104100,370436190,7680,7690,7690,7680,28
|
|
20231102,104000,370221130,7690,7690,7690,7690,1
|
|
20231102,103900,370213440,7660,7660,7660,7660,0
|
|
20231102,103800,370213440,7660,7660,7690,7660,296
|
|
20231102,103700,367945640,7660,7660,7670,7660,365
|
|
20231102,103600,365147680,7660,7680,7680,7660,84
|
|
20231102,103500,364503880,7680,7700,7700,7680,126
|
|
20231102,103400,363534280,7660,7660,7660,7660,1
|
|
20231102,103300,363526620,7660,7700,7700,7660,355
|
|
20231102,103200,360805880,7660,7660,7680,7660,33
|
|
20231102,103100,360553040,7660,7660,7700,7660,80
|
|
20231102,103000,359939760,7660,7660,7660,7660,90
|
|
20231102,102900,359250360,7660,7660,7660,7660,55
|
|
20231102,102800,358829060,7660,7660,7660,7660,55
|
|
20231102,102700,358407760,7700,7700,7700,7700,0
|
|
20231102,102600,358407760,7700,7700,7700,7700,3
|
|
20231102,102500,358384660,7660,7660,7660,7660,7
|
|
20231102,102400,358331040,7660,7690,7700,7660,139
|
|
20231102,102300,357265980,7660,7670,7700,7650,660
|
|
20231102,102200,352203440,7670,7670,7690,7670,887
|
|
20231102,102100,345385790,7670,7690,7690,7670,21
|
|
20231102,102000,345224340,7680,7680,7680,7680,0
|
|
20231102,101900,345224340,7680,7670,7680,7670,2401
|
|
20231102,101800,326792160,7670,7670,7670,7670,19
|
|
20231102,101700,326646430,7650,7650,7650,7650,71
|
|
20231102,101600,326103280,7650,7650,7670,7650,147
|
|
20231102,101500,324978370,7650,7650,7670,7650,78
|
|
20231102,101400,324381320,7660,7650,7660,7650,44
|
|
20231102,101300,324044690,7660,7660,7660,7660,0
|
|
20231102,101200,324044690,7660,7650,7660,7650,579
|
|
20231102,101100,319610490,7650,7630,7650,7630,55
|
|
20231102,101000,319189880,7630,7640,7660,7630,134
|
|
20231102,100900,318166480,7640,7640,7660,7640,150
|
|
20231102,100800,317020120,7640,7660,7660,7640,56
|
|
20231102,100700,316592260,7640,7630,7650,7630,939
|
|
20231102,100600,309408940,7630,7650,7650,7630,465
|
|
20231102,100500,305856630,7650,7650,7650,7650,18
|
|
20231102,100400,305718930,7630,7610,7650,7600,65
|
|
20231102,100300,305223390,7610,7620,7650,7610,364
|
|
20231102,100200,302452450,7620,7610,7650,7610,943
|
|
20231102,100100,295241400,7640,7620,7640,7600,1262
|
|
20231102,100000,285608380,7630,7630,7640,7630,46
|
|
20231102,095900,285257150,7640,7610,7640,7610,1107
|
|
20231102,095800,276811510,7610,7610,7610,7610,22
|
|
20231102,095700,276644090,7610,7610,7610,7610,23
|
|
20231102,095600,276469060,7600,7600,7610,7600,106
|
|
20231102,095500,275663380,7600,7600,7600,7600,65
|
|
20231102,095400,275169380,7600,7620,7620,7600,1596
|
|
20231102,095300,263009310,7620,7620,7640,7620,158
|
|
20231102,095200,261804390,7640,7620,7640,7620,1226
|
|
20231102,095100,252454160,7620,7600,7620,7600,13
|
|
20231102,095000,252355120,7600,7600,7630,7600,45
|
|
20231102,094900,252013060,7600,7630,7640,7600,167
|
|
20231102,094800,250741440,7600,7590,7630,7590,3280
|
|
20231102,094700,225770750,7600,7590,7600,7590,230
|
|
20231102,094600,224025010,7590,7610,7610,7590,46
|
|
20231102,094500,223675110,7610,7610,7620,7610,152
|
|
20231102,094400,222518370,7590,7610,7610,7590,24
|
|
20231102,094300,222335750,7590,7590,7610,7590,86
|
|
20231102,094200,221682890,7590,7570,7610,7570,753
|
|
20231102,094100,215963230,7570,7570,7600,7570,852
|
|
20231102,094000,209498870,7570,7570,7570,7570,106
|
|
20231102,093900,208696450,7580,7580,7580,7570,58
|
|
20231102,093800,208257070,7590,7580,7590,7570,174
|
|
20231102,093700,206938500,7580,7590,7590,7580,72
|
|
20231102,093600,206392710,7580,7580,7600,7580,221
|
|
20231102,093500,204716970,7580,7580,7600,7580,153
|
|
20231102,093400,203556630,7580,7580,7600,7580,140
|
|
20231102,093300,202495310,7590,7590,7590,7580,38
|
|
20231102,093200,202207060,7590,7580,7590,7580,179
|
|
20231102,093100,200850230,7580,7580,7580,7580,11
|
|
20231102,093000,200766850,7580,7570,7580,7570,75
|
|
20231102,092900,200199050,7570,7570,7580,7570,90
|
|
20231102,092800,199517700,7570,7570,7580,7570,135
|
|
20231102,092700,198495680,7570,7590,7600,7570,5267
|
|
20231102,092600,158467960,7600,7600,7600,7600,0
|
|
20231102,092500,158467960,7600,7570,7600,7570,517
|
|
20231102,092400,154548580,7570,7570,7570,7570,71
|
|
20231102,092300,154011110,7570,7570,7580,7570,259
|
|
20231102,092200,152049200,7570,7570,7580,7570,60
|
|
20231102,092100,151594990,7570,7580,7590,7570,713
|
|
20231102,092000,146190940,7580,7590,7590,7580,92
|
|
20231102,091900,145492710,7590,7590,7590,7590,0
|
|
20231102,091800,145492710,7590,7570,7590,7570,664
|
|
20231102,091700,140458490,7570,7570,7570,7570,107
|
|
20231102,091600,139648500,7570,7560,7570,7560,136
|
|
20231102,091500,138619480,7570,7560,7570,7560,199
|
|
20231102,091400,137113470,7530,7530,7560,7530,167
|
|
20231102,091300,135855840,7520,7550,7560,7520,6221
|
|
20231102,091200,88888740,7550,7530,7560,7530,919
|
|
20231102,091100,81958700,7520,7490,7520,7490,1522
|
|
20231102,091000,70531670,7460,7480,7500,7460,1088
|
|
20231102,090900,62395850,7450,7450,7450,7450,477
|
|
20231102,090800,58842200,7450,7450,7480,7450,142
|
|
20231102,090700,57783310,7450,7480,7480,7440,728
|
|
20231102,090600,52359850,7490,7440,7490,7440,2921
|
|
20231102,090500,30539700,7440,7390,7450,7360,1452
|
|
20231102,090400,19741270,7400,7350,7410,7350,1052
|
|
20231102,090300,11974310,7350,7340,7380,7340,482
|
|
20231102,090200,8424630,7380,7380,7380,7340,73
|
|
20231102,090100,7887490,7310,7310,7310,7310,0
|
|
20231102,090000,7887490,7310,7310,7310,7310,1079
|