579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,183600,539442660,7780,7780,7780,7780,1744
|
|
20231101,183500,539442660,7780,7780,7780,7780,0
|
|
20231101,183400,539442660,7780,7780,7780,7780,0
|
|
20231101,183300,539442660,7780,7780,7780,7780,0
|
|
20231101,183200,539442660,7780,7780,7780,7780,0
|
|
20231101,183100,539442660,7780,7780,7780,7780,0
|
|
20231101,183000,539442660,7780,7780,7780,7780,0
|
|
20231101,182900,539442660,7780,7780,7780,7780,0
|
|
20231101,182800,539442660,7780,7780,7780,7780,0
|
|
20231101,182700,539442660,7780,7780,7780,7780,0
|
|
20231101,182600,539442660,7780,7780,7780,7780,0
|
|
20231101,182500,539442660,7780,7780,7780,7780,0
|
|
20231101,182400,539442660,7780,7780,7780,7780,0
|
|
20231101,182300,539442660,7780,7780,7780,7780,0
|
|
20231101,182200,539442660,7780,7780,7780,7780,0
|
|
20231101,182100,539442660,7780,7780,7780,7780,0
|
|
20231101,182000,539442660,7780,7780,7780,7780,0
|
|
20231101,181900,539442660,7780,7780,7780,7780,0
|
|
20231101,181800,539442660,7780,7780,7780,7780,0
|
|
20231101,181700,539442660,7780,7780,7780,7780,0
|
|
20231101,181600,539442660,7780,7780,7780,7780,0
|
|
20231101,181500,539442660,7780,7780,7780,7780,0
|
|
20231101,181400,539442660,7780,7780,7780,7780,0
|
|
20231101,181300,539442660,7780,7780,7780,7780,0
|
|
20231101,181200,539442660,7780,7780,7780,7780,0
|
|
20231101,181100,539442660,7780,7780,7780,7780,0
|
|
20231101,181000,539442660,7780,7780,7780,7780,0
|
|
20231101,180900,539442660,7780,7780,7780,7780,0
|
|
20231101,180800,539442660,7780,7780,7780,7780,0
|
|
20231101,180700,539442660,7780,7780,7780,7780,0
|
|
20231101,180600,539442660,7780,7780,7780,7780,1744
|
|
20231101,180500,539442660,7780,7780,7780,7780,0
|
|
20231101,180400,539442660,7780,7780,7780,7780,0
|
|
20231101,180300,539442660,7780,7780,7780,7780,0
|
|
20231101,180200,539442660,7780,7780,7780,7780,0
|
|
20231101,180100,539442660,7780,7780,7780,7780,0
|
|
20231101,180000,539442660,7780,7780,7780,7780,0
|
|
20231101,175900,539442660,7780,7780,7780,7780,0
|
|
20231101,175800,539442660,7780,7780,7780,7780,0
|
|
20231101,175700,539442660,7780,7780,7780,7780,0
|
|
20231101,175600,539442660,7780,7780,7780,7780,0
|
|
20231101,175500,539442660,7780,7780,7780,7780,0
|
|
20231101,175400,539442660,7780,7780,7780,7780,0
|
|
20231101,175300,539442660,7780,7780,7780,7780,0
|
|
20231101,175200,539442660,7780,7780,7780,7780,0
|
|
20231101,175100,539442660,7780,7780,7780,7780,0
|
|
20231101,175000,539442660,7780,7780,7780,7780,0
|
|
20231101,174900,539442660,7780,7780,7780,7780,0
|
|
20231101,174800,539442660,7780,7780,7780,7780,0
|
|
20231101,174700,539442660,7780,7780,7780,7780,0
|
|
20231101,174600,539442660,7780,7780,7780,7780,0
|
|
20231101,174500,539442660,7780,7780,7780,7780,0
|
|
20231101,174400,539442660,7780,7780,7780,7780,0
|
|
20231101,174300,539442660,7780,7780,7780,7780,0
|
|
20231101,174200,539442660,7780,7780,7780,7780,0
|
|
20231101,174100,539442660,7780,7780,7780,7780,0
|
|
20231101,174000,539442660,7780,7780,7780,7780,0
|
|
20231101,173900,539442660,7780,7780,7780,7780,0
|
|
20231101,173800,539442660,7780,7780,7780,7780,0
|
|
20231101,173700,539442660,7780,7780,7780,7780,0
|
|
20231101,173600,539442660,7780,7780,7780,7780,1744
|
|
20231101,173500,539442660,7780,7780,7780,7780,0
|
|
20231101,173400,539442660,7780,7780,7780,7780,0
|
|
20231101,173300,539442660,7780,7780,7780,7780,0
|
|
20231101,173200,539442660,7780,7780,7780,7780,0
|
|
20231101,173100,539442660,7780,7780,7780,7780,0
|
|
20231101,173000,539442660,7780,7780,7780,7780,0
|
|
20231101,172900,539442660,7780,7780,7780,7780,0
|
|
20231101,172800,539442660,7780,7780,7780,7780,0
|
|
20231101,172700,539442660,7780,7780,7780,7780,0
|
|
20231101,172600,539442660,7780,7780,7780,7780,0
|
|
20231101,172500,539442660,7780,7780,7780,7780,0
|
|
20231101,172400,539442660,7780,7780,7780,7780,0
|
|
20231101,172300,539442660,7780,7780,7780,7780,0
|
|
20231101,172200,539442660,7780,7780,7780,7780,0
|
|
20231101,172100,539442660,7780,7780,7780,7780,0
|
|
20231101,172000,539442660,7780,7780,7780,7780,0
|
|
20231101,171900,539442660,7780,7780,7780,7780,0
|
|
20231101,171800,539442660,7780,7780,7780,7780,0
|
|
20231101,171700,539442660,7780,7780,7780,7780,0
|
|
20231101,171600,539442660,7780,7780,7780,7780,0
|
|
20231101,171500,539442660,7780,7780,7780,7780,0
|
|
20231101,171400,539442660,7780,7780,7780,7780,0
|
|
20231101,171300,539442660,7780,7780,7780,7780,0
|
|
20231101,171200,539442660,7780,7780,7780,7780,0
|
|
20231101,171100,539442660,7780,7780,7780,7780,0
|
|
20231101,171000,539442660,7780,7780,7780,7780,0
|
|
20231101,170900,539442660,7780,7780,7780,7780,0
|
|
20231101,170800,539442660,7780,7780,7780,7780,0
|
|
20231101,170700,539442660,7780,7780,7780,7780,0
|
|
20231101,170600,539442660,7780,7780,7780,7780,1744
|
|
20231101,170500,539442660,7780,7780,7780,7780,0
|
|
20231101,170400,539442660,7780,7780,7780,7780,0
|
|
20231101,170300,539442660,7780,7780,7780,7780,0
|
|
20231101,170200,539442660,7780,7780,7780,7780,0
|
|
20231101,170100,539442660,7780,7780,7780,7780,0
|
|
20231101,170000,539442660,7780,7780,7780,7780,0
|
|
20231101,165900,539442660,7780,7780,7780,7780,0
|
|
20231101,165800,539442660,7780,7780,7780,7780,0
|
|
20231101,165700,539442660,7780,7780,7780,7780,0
|
|
20231101,165600,539442660,7780,7780,7780,7780,0
|
|
20231101,165500,539442660,7780,7780,7780,7780,0
|
|
20231101,165400,539442660,7780,7780,7780,7780,0
|
|
20231101,165300,539442660,7780,7780,7780,7780,0
|
|
20231101,165200,539442660,7780,7780,7780,7780,0
|
|
20231101,165100,539442660,7780,7780,7780,7780,0
|
|
20231101,165000,539442660,7780,7780,7780,7780,0
|
|
20231101,164900,539442660,7780,7780,7780,7780,0
|
|
20231101,164800,539442660,7780,7780,7780,7780,0
|
|
20231101,164700,539442660,7780,7780,7780,7780,0
|
|
20231101,164600,539442660,7780,7780,7780,7780,0
|
|
20231101,164500,539442660,7780,7780,7780,7780,0
|
|
20231101,164400,539442660,7780,7780,7780,7780,0
|
|
20231101,164300,539442660,7780,7780,7780,7780,0
|
|
20231101,164200,539442660,7780,7780,7780,7780,0
|
|
20231101,164100,539442660,7780,7780,7780,7780,0
|
|
20231101,164000,539442660,7780,7780,7780,7780,0
|
|
20231101,163900,539442660,7780,7780,7780,7780,0
|
|
20231101,163800,539442660,7780,7780,7780,7780,0
|
|
20231101,163700,539442660,7780,7780,7780,7780,0
|
|
20231101,163600,539442660,7780,7780,7780,7780,1744
|
|
20231101,163500,539442660,7780,7780,7780,7780,0
|
|
20231101,163400,539442660,7780,7780,7780,7780,0
|
|
20231101,163300,539442660,7780,7780,7780,7780,0
|
|
20231101,163200,539442660,7780,7780,7780,7780,0
|
|
20231101,163100,539442660,7780,7780,7780,7780,0
|
|
20231101,163000,539442660,7780,7780,7780,7780,0
|
|
20231101,162900,539442660,7780,7780,7780,7780,0
|
|
20231101,162800,539442660,7780,7780,7780,7780,0
|
|
20231101,162700,539442660,7780,7780,7780,7780,0
|
|
20231101,162600,539442660,7780,7780,7780,7780,0
|
|
20231101,162500,539442660,7780,7780,7780,7780,0
|
|
20231101,162400,539442660,7780,7780,7780,7780,0
|
|
20231101,162300,539442660,7780,7780,7780,7780,0
|
|
20231101,162200,539442660,7780,7780,7780,7780,0
|
|
20231101,162100,539442660,7780,7780,7780,7780,0
|
|
20231101,162000,539442660,7780,7780,7780,7780,0
|
|
20231101,161900,539442660,7780,7780,7780,7780,0
|
|
20231101,161800,539442660,7780,7780,7780,7780,0
|
|
20231101,161700,539442660,7780,7780,7780,7780,0
|
|
20231101,161600,539442660,7780,7780,7780,7780,0
|
|
20231101,161500,539442660,7780,7780,7780,7780,0
|
|
20231101,161400,539442660,7780,7780,7780,7780,0
|
|
20231101,161300,539442660,7780,7780,7780,7780,0
|
|
20231101,161200,539442660,7780,7780,7780,7780,0
|
|
20231101,161100,539442660,7780,7780,7780,7780,0
|
|
20231101,161000,539442660,7780,7780,7780,7780,0
|
|
20231101,160900,539442660,7780,7780,7780,7780,0
|
|
20231101,160800,539442660,7780,7780,7780,7780,0
|
|
20231101,160700,539442660,7780,7780,7780,7780,0
|
|
20231101,160600,539442660,7780,7780,7780,7780,1744
|
|
20231101,160500,539442660,7780,7780,7780,7780,0
|
|
20231101,160400,539442660,7780,7780,7780,7780,0
|
|
20231101,160300,539442660,7780,7780,7780,7780,0
|
|
20231101,160200,539442660,7780,7780,7780,7780,0
|
|
20231101,160100,539442660,7780,7780,7780,7780,0
|
|
20231101,160000,539442660,7780,7780,7780,7780,0
|
|
20231101,155900,539442660,7780,7780,7780,7780,0
|
|
20231101,155800,539442660,7780,7780,7780,7780,0
|
|
20231101,155700,539442660,7780,7780,7780,7780,0
|
|
20231101,155600,539442660,7780,7780,7780,7780,0
|
|
20231101,155500,539442660,7780,7780,7780,7780,0
|
|
20231101,155400,539442660,7780,7780,7780,7780,0
|
|
20231101,155300,539442660,7780,7780,7780,7780,0
|
|
20231101,155200,539442660,7780,7780,7780,7780,0
|
|
20231101,155100,539442660,7780,7780,7780,7780,0
|
|
20231101,155000,539442660,7780,7780,7780,7780,0
|
|
20231101,154900,539442660,7780,7780,7780,7780,0
|
|
20231101,154800,539442660,7780,7780,7780,7780,0
|
|
20231101,154700,539442660,7780,7780,7780,7780,0
|
|
20231101,154600,539442660,7780,7780,7780,7780,0
|
|
20231101,154500,539442660,7780,7780,7780,7780,0
|
|
20231101,154400,539442660,7780,7780,7780,7780,0
|
|
20231101,154300,539442660,7780,7780,7780,7780,0
|
|
20231101,154200,539442660,7780,7780,7780,7780,0
|
|
20231101,154100,539442660,7780,7780,7780,7780,0
|
|
20231101,154000,539442660,7780,7780,7780,7780,0
|
|
20231101,153900,539442660,7780,7780,7780,7780,0
|
|
20231101,153800,539442660,7780,7780,7780,7780,0
|
|
20231101,153700,539442660,7780,7780,7780,7780,0
|
|
20231101,153600,539442660,7780,7780,7780,7780,1744
|
|
20231101,153500,539442660,7780,7780,7780,7780,0
|
|
20231101,153400,539442660,7780,7780,7780,7780,0
|
|
20231101,153300,539442660,7780,7780,7780,7780,0
|
|
20231101,153200,539442660,7780,7780,7780,7780,0
|
|
20231101,153100,539442660,7780,7780,7780,7780,0
|
|
20231101,153000,539442660,7780,7780,7780,7780,1744
|
|
20231101,152900,525874340,7780,7780,7780,7780,0
|
|
20231101,152800,525874340,7780,7780,7780,7780,0
|
|
20231101,152700,525874340,7780,7780,7780,7780,0
|
|
20231101,152600,525874340,7780,7780,7780,7780,0
|
|
20231101,152500,525874340,7780,7780,7780,7780,0
|
|
20231101,152400,525874340,7780,7780,7780,7780,0
|
|
20231101,152300,525874340,7780,7780,7780,7780,0
|
|
20231101,152200,525874340,7780,7780,7780,7780,0
|
|
20231101,152100,525874340,7780,7780,7780,7780,0
|
|
20231101,152000,525874340,7780,7780,7780,7780,0
|
|
20231101,151900,525874340,7780,7770,7780,7770,788
|
|
20231101,151800,519744340,7780,7780,7780,7760,33
|
|
20231101,151700,519488180,7770,7760,7770,7760,286
|
|
20231101,151600,517266240,7770,7780,7780,7770,247
|
|
20231101,151500,515346940,7760,7780,7780,7760,29
|
|
20231101,151400,515121880,7760,7770,7770,7760,37
|
|
20231101,151300,514834670,7780,7770,7780,7760,148
|
|
20231101,151200,513684980,7780,7760,7780,7760,631
|
|
20231101,151100,508788080,7780,7780,7780,7760,59
|
|
20231101,151000,508330180,7760,7770,7770,7760,477
|
|
20231101,150900,504624390,7770,7770,7780,7770,128
|
|
20231101,150800,503629110,7780,7780,7780,7780,1
|
|
20231101,150700,503621330,7770,7770,7770,7770,94
|
|
20231101,150600,502890950,7780,7780,7780,7780,100
|
|
20231101,150500,502112950,7780,7770,7780,7770,2
|
|
20231101,150400,502097400,7770,7770,7770,7770,60
|
|
20231101,150300,501631200,7760,7760,7770,7760,119
|
|
20231101,150200,500707130,7760,7760,7760,7760,12
|
|
20231101,150100,500614010,7760,7760,7760,7760,28
|
|
20231101,150000,500396730,7760,7770,7770,7760,221
|
|
20231101,145900,498680800,7770,7770,7770,7770,30
|
|
20231101,145800,498447700,7770,7770,7770,7770,352
|
|
20231101,145700,495712660,7770,7780,7780,7770,101
|
|
20231101,145600,494927160,7780,7780,7780,7780,0
|
|
20231101,145500,494927160,7780,7770,7780,7770,51
|
|
20231101,145400,494530390,7780,7780,7780,7780,0
|
|
20231101,145300,494530390,7780,7780,7780,7780,106
|
|
20231101,145200,493705710,7770,7770,7770,7770,128
|
|
20231101,145100,492711150,7770,7770,7770,7770,0
|
|
20231101,145000,492711150,7770,7770,7770,7770,100
|
|
20231101,144900,491934150,7770,7770,7770,7770,228
|
|
20231101,144800,490162590,7770,7770,7770,7770,120
|
|
20231101,144700,489230190,7770,7770,7770,7770,102
|
|
20231101,144600,488437650,7770,7770,7770,7770,109
|
|
20231101,144500,487590720,7780,7780,7780,7780,0
|
|
20231101,144400,487590720,7780,7780,7780,7780,34
|
|
20231101,144300,487326200,7770,7770,7770,7770,0
|
|
20231101,144200,487326200,7770,7770,7770,7770,0
|
|
20231101,144100,487326200,7770,7770,7770,7770,28
|
|
20231101,144000,487108640,7770,7780,7780,7770,111
|
|
20231101,143900,486246060,7760,7760,7760,7760,0
|
|
20231101,143800,486246060,7760,7760,7760,7760,0
|
|
20231101,143700,486246060,7760,7760,7760,7760,2
|
|
20231101,143600,486230540,7760,7760,7760,7760,198
|
|
20231101,143500,484694060,7780,7780,7780,7780,0
|
|
20231101,143400,484694060,7780,7780,7780,7780,5
|
|
20231101,143300,484655160,7780,7760,7780,7760,50
|
|
20231101,143200,484267060,7760,7760,7760,7760,0
|
|
20231101,143100,484267060,7760,7760,7760,7760,4
|
|
20231101,143000,484236020,7790,7790,7790,7790,4
|
|
20231101,142900,484204860,7790,7790,7790,7790,0
|
|
20231101,142800,484204860,7790,7800,7800,7790,165
|
|
20231101,142700,482919490,7790,7790,7790,7790,341
|
|
20231101,142600,480263100,7790,7790,7790,7790,0
|
|
20231101,142500,480263100,7790,7790,7790,7790,100
|
|
20231101,142400,479484100,7800,7800,7800,7800,0
|
|
20231101,142300,479484100,7800,7750,7800,7750,501
|
|
20231101,142200,475601300,7750,7780,7780,7750,3010
|
|
20231101,142100,452225760,7780,7780,7780,7780,328
|
|
20231101,142000,449673920,7780,7780,7780,7780,25
|
|
20231101,141900,449479420,7780,7780,7780,7780,0
|
|
20231101,141800,449479420,7780,7780,7780,7780,28
|
|
20231101,141700,449261580,7780,7780,7780,7780,0
|
|
20231101,141600,449261580,7780,7780,7780,7780,12
|
|
20231101,141500,449168220,7780,7780,7780,7780,0
|
|
20231101,141400,449168220,7780,7780,7780,7780,28
|
|
20231101,141300,448950380,7780,7800,7800,7780,16
|
|
20231101,141200,448825800,7800,7800,7800,7800,1
|
|
20231101,141100,448818000,7810,7810,7810,7810,0
|
|
20231101,141000,448818000,7810,7810,7810,7810,0
|
|
20231101,140900,448818000,7810,7800,7810,7800,300
|
|
20231101,140800,446477780,7780,7780,7780,7780,28
|
|
20231101,140700,446259940,7780,7780,7780,7780,0
|
|
20231101,140600,446259940,7780,7790,7790,7780,63
|
|
20231101,140500,445769450,7790,7790,7790,7790,0
|
|
20231101,140400,445769450,7790,7790,7790,7790,15
|
|
20231101,140300,445652600,7790,7790,7790,7790,0
|
|
20231101,140200,445652600,7790,7790,7790,7790,61
|
|
20231101,140100,445177410,7780,7780,7780,7780,0
|
|
20231101,140000,445177410,7780,7790,7790,7780,2
|
|
20231101,135900,445161840,7780,7780,7780,7780,150
|
|
20231101,135800,443994840,7780,7780,7780,7780,339
|
|
20231101,135700,441357420,7770,7770,7770,7770,0
|
|
20231101,135600,441357420,7770,7770,7770,7770,28
|
|
20231101,135500,441139860,7770,7770,7770,7770,0
|
|
20231101,135400,441139860,7770,7770,7770,7770,0
|
|
20231101,135300,441139860,7770,7780,7780,7770,33
|
|
20231101,135200,440883400,7780,7770,7780,7770,3
|
|
20231101,135100,440860080,7780,7780,7780,7780,0
|
|
20231101,135000,440860080,7780,7770,7780,7770,58
|
|
20231101,134900,440408860,7780,7770,7780,7770,78
|
|
20231101,134800,439802300,7770,7770,7770,7770,0
|
|
20231101,134700,439802300,7770,7770,7770,7770,0
|
|
20231101,134600,439802300,7770,7770,7770,7770,14
|
|
20231101,134500,439693520,7760,7770,7770,7760,201
|
|
20231101,134400,438133750,7770,7760,7770,7760,130
|
|
20231101,134300,437124650,7770,7770,7770,7770,10
|
|
20231101,134200,437046950,7770,7770,7770,7770,71
|
|
20231101,134100,436495280,7770,7770,7770,7770,50
|
|
20231101,134000,436106780,7770,7770,7770,7770,155
|
|
20231101,133900,434902430,7770,7770,7770,7770,28
|
|
20231101,133800,434684870,7770,7770,7770,7770,0
|
|
20231101,133700,434684870,7770,7770,7770,7770,100
|
|
20231101,133600,433907870,7770,7780,7780,7770,170
|
|
20231101,133500,432585550,7770,7770,7770,7770,70
|
|
20231101,133400,432041650,7770,7770,7770,7770,29
|
|
20231101,133300,431816320,7770,7770,7770,7770,20
|
|
20231101,133200,431660920,7790,7790,7800,7790,153
|
|
20231101,133100,430468510,7790,7790,7790,7790,0
|
|
20231101,133000,430468510,7790,7790,7790,7790,0
|
|
20231101,132900,430468510,7790,7790,7790,7790,65
|
|
20231101,132800,429962160,7780,7780,7780,7780,33
|
|
20231101,132700,429705420,7780,7770,7780,7770,3535
|
|
20231101,132600,402237490,7770,7770,7770,7770,28
|
|
20231101,132500,402019930,7790,7790,7790,7790,1
|
|
20231101,132400,402012140,7780,7780,7780,7770,370
|
|
20231101,132300,399133820,7780,7780,7780,7780,0
|
|
20231101,132200,399133820,7780,7780,7780,7780,0
|
|
20231101,132100,399133820,7780,7780,7780,7780,4
|
|
20231101,132000,399102700,7780,7780,7780,7780,1
|
|
20231101,131900,399094920,7770,7770,7770,7760,192
|
|
20231101,131800,397603100,7760,7760,7760,7760,0
|
|
20231101,131700,397603100,7760,7760,7760,7760,28
|
|
20231101,131600,397385820,7770,7770,7770,7770,20
|
|
20231101,131500,397230420,7770,7770,7770,7770,0
|
|
20231101,131400,397230420,7770,7770,7770,7770,118
|
|
20231101,131300,396313560,7770,7770,7770,7770,102
|
|
20231101,131200,395521020,7770,7770,7770,7770,1
|
|
20231101,131100,395513250,7770,7770,7770,7770,28
|
|
20231101,131000,395295690,7760,7760,7760,7760,0
|
|
20231101,130900,395295690,7760,7760,7760,7760,0
|
|
20231101,130800,395295690,7760,7760,7760,7760,0
|
|
20231101,130700,395295690,7760,7760,7760,7760,28
|
|
20231101,130600,395078410,7770,7770,7770,7770,0
|
|
20231101,130500,395078410,7770,7780,7780,7770,992
|
|
20231101,130400,387364530,7770,7770,7770,7770,0
|
|
20231101,130300,387364530,7770,7770,7770,7770,1
|
|
20231101,130200,387356760,7770,7770,7770,7770,362
|
|
20231101,130100,384544020,7780,7780,7780,7780,20
|
|
20231101,130000,384388420,7780,7780,7780,7780,0
|
|
20231101,125900,384388420,7780,7780,7780,7780,0
|
|
20231101,125800,384388420,7780,7780,7780,7780,0
|
|
20231101,125700,384388420,7780,7780,7780,7780,0
|
|
20231101,125600,384388420,7780,7780,7780,7780,0
|
|
20231101,125500,384388420,7780,7780,7780,7780,55
|
|
20231101,125400,383960520,7780,7780,7780,7780,0
|
|
20231101,125300,383960520,7780,7780,7780,7780,1
|
|
20231101,125200,383952740,7780,7780,7780,7780,0
|
|
20231101,125100,383952740,7780,7780,7780,7780,0
|
|
20231101,125000,383952740,7780,7770,7780,7770,158
|
|
20231101,124900,382724840,7780,7780,7780,7780,300
|
|
20231101,124800,380390840,7770,7770,7770,7770,0
|
|
20231101,124700,380390840,7770,7770,7770,7770,0
|
|
20231101,124600,380390840,7770,7780,7780,7770,42
|
|
20231101,124500,380064400,7780,7780,7780,7780,0
|
|
20231101,124400,380064400,7780,7780,7780,7780,0
|
|
20231101,124300,380064400,7780,7780,7780,7780,2
|
|
20231101,124200,380048840,7770,7770,7770,7770,0
|
|
20231101,124100,380048840,7770,7770,7770,7770,334
|
|
20231101,124000,377453660,7800,7800,7800,7800,0
|
|
20231101,123900,377453660,7800,7800,7800,7800,13
|
|
20231101,123800,377352260,7800,7800,7800,7800,0
|
|
20231101,123700,377352260,7800,7790,7800,7790,110
|
|
20231101,123600,376495080,7770,7780,7780,7770,30
|
|
20231101,123500,376261960,7790,7790,7790,7790,1
|
|
20231101,123400,376254170,7770,7770,7770,7770,0
|
|
20231101,123300,376254170,7770,7770,7770,7770,210
|
|
20231101,123200,374622470,7770,7770,7770,7770,5
|
|
20231101,123100,374583620,7770,7770,7770,7770,259
|
|
20231101,123000,372571190,7760,7760,7760,7760,28
|
|
20231101,122900,372353910,7760,7760,7760,7760,0
|
|
20231101,122800,372353910,7760,7760,7760,7760,20
|
|
20231101,122700,372198710,7750,7760,7760,7750,580
|
|
20231101,122600,367701310,7770,7770,7770,7770,2
|
|
20231101,122500,367685770,7760,7760,7760,7760,15
|
|
20231101,122400,367569370,7750,7750,7750,7750,284
|
|
20231101,122300,365368370,7760,7760,7760,7760,20
|
|
20231101,122200,365213170,7770,7770,7770,7770,3
|
|
20231101,122100,365189860,7770,7770,7770,7770,22
|
|
20231101,122000,365018920,7770,7770,7770,7770,28
|
|
20231101,121900,364801360,7790,7790,7790,7790,0
|
|
20231101,121800,364801360,7790,7790,7790,7790,0
|
|
20231101,121700,364801360,7790,7790,7790,7790,0
|
|
20231101,121600,364801360,7790,7790,7790,7790,0
|
|
20231101,121500,364801360,7790,7780,7790,7780,53
|
|
20231101,121400,364389010,7770,7770,7770,7770,0
|
|
20231101,121300,364389010,7770,7770,7770,7770,96
|
|
20231101,121200,363643090,7770,7770,7770,7770,5
|
|
20231101,121100,363604240,7780,7780,7780,7780,10
|
|
20231101,121000,363526440,7780,7770,7780,7770,5
|
|
20231101,120900,363487580,7760,7760,7760,7760,30
|
|
20231101,120800,363254780,7770,7760,7770,7760,42
|
|
20231101,120700,362928680,7760,7760,7760,7760,0
|
|
20231101,120600,362928680,7760,7760,7760,7760,0
|
|
20231101,120500,362928680,7760,7760,7760,7760,0
|
|
20231101,120400,362928680,7760,7760,7760,7760,0
|
|
20231101,120300,362928680,7760,7760,7760,7760,0
|
|
20231101,120200,362928680,7760,7760,7760,7760,0
|
|
20231101,120100,362928680,7760,7760,7760,7760,1
|
|
20231101,120000,362920920,7760,7770,7770,7760,106
|
|
20231101,115900,362098300,7760,7760,7760,7760,103
|
|
20231101,115800,361299020,7760,7780,7780,7760,134
|
|
20231101,115700,360258060,7780,7780,7780,7780,8
|
|
20231101,115600,360195820,7780,7780,7780,7780,44
|
|
20231101,115500,359853500,7770,7770,7770,7770,1
|
|
20231101,115400,359845730,7780,7770,7780,7770,23
|
|
20231101,115300,359666870,7770,7760,7770,7760,32
|
|
20231101,115200,359418510,7780,7780,7780,7780,0
|
|
20231101,115100,359418510,7780,7780,7780,7780,5
|
|
20231101,115000,359379610,7780,7780,7780,7780,0
|
|
20231101,114900,359379610,7780,7780,7780,7780,4
|
|
20231101,114800,359348490,7780,7780,7780,7780,1
|
|
20231101,114700,359340710,7780,7760,7780,7760,28
|
|
20231101,114600,359123370,7780,7780,7780,7780,4
|
|
20231101,114500,359092250,7780,7780,7780,7780,500
|
|
20231101,114400,355202250,7780,7780,7780,7780,5
|
|
20231101,114300,355163350,7770,7770,7770,7770,0
|
|
20231101,114200,355163350,7770,7770,7770,7770,5
|
|
20231101,114100,355124500,7770,7770,7770,7770,4
|
|
20231101,114000,355093420,7760,7760,7760,7760,28
|
|
20231101,113900,354876140,7770,7760,7770,7760,258
|
|
20231101,113800,352874020,7770,7770,7770,7770,0
|
|
20231101,113700,352874020,7770,7770,7770,7770,4
|
|
20231101,113600,352842940,7770,7770,7770,7770,1
|
|
20231101,113500,352835170,7770,7770,7770,7770,4
|
|
20231101,113400,352804090,7770,7770,7770,7770,4
|
|
20231101,113300,352773010,7770,7770,7770,7770,12
|
|
20231101,113200,352679770,7770,7770,7770,7770,4
|
|
20231101,113100,352648690,7760,7760,7760,7760,28
|
|
20231101,113000,352431410,7770,7770,7770,7760,7
|
|
20231101,112900,352377030,7770,7760,7770,7760,21
|
|
20231101,112800,352213880,7760,7760,7760,7760,5
|
|
20231101,112700,352175080,7760,7760,7760,7760,4
|
|
20231101,112600,352144040,7760,7760,7760,7760,0
|
|
20231101,112500,352144040,7760,7760,7760,7760,34
|
|
20231101,112400,351880200,7770,7770,7770,7770,14
|
|
20231101,112300,351771420,7770,7770,7770,7770,3
|
|
20231101,112200,351748110,7770,7770,7770,7770,4
|
|
20231101,112100,351717030,7770,7770,7770,7770,20
|
|
20231101,112000,351561630,7770,7750,7770,7750,223
|
|
20231101,111900,349831080,7750,7750,7750,7750,43
|
|
20231101,111800,349497830,7750,7770,7770,7740,779
|
|
20231101,111700,343460820,7770,7770,7770,7770,2
|
|
20231101,111600,343445280,7770,7770,7770,7770,3
|
|
20231101,111500,343421970,7770,7760,7770,7760,36
|
|
20231101,111400,343142570,7760,7760,7760,7760,7
|
|
20231101,111300,343088250,7760,7760,7760,7760,8
|
|
20231101,111200,343026170,7760,7760,7760,7750,14
|
|
20231101,111100,342917540,7760,7760,7760,7760,436
|
|
20231101,111000,339534180,7770,7770,7770,7760,33
|
|
20231101,110900,339278050,7770,7770,7770,7770,0
|
|
20231101,110800,339278050,7770,7770,7770,7770,10
|
|
20231101,110700,339200350,7760,7770,7770,7760,10
|
|
20231101,110600,339122740,7770,7760,7770,7760,54
|
|
20231101,110500,338703660,7760,7770,7770,7760,264
|
|
20231101,110400,336655010,7770,7770,7770,7760,64
|
|
20231101,110300,336157830,7770,7780,7780,7770,30
|
|
20231101,110200,335924680,7790,7790,7790,7790,0
|
|
20231101,110100,335924680,7790,7790,7790,7790,4
|
|
20231101,110000,335893520,7760,7790,7790,7760,58
|
|
20231101,105900,335443410,7790,7770,7790,7770,4
|
|
20231101,105800,335412270,7790,7790,7790,7790,1
|
|
20231101,105700,335404480,7790,7770,7790,7760,1233
|
|
20231101,105600,325833980,7780,7770,7780,7770,11
|
|
20231101,105500,325748470,7780,7780,7780,7780,1
|
|
20231101,105400,325740690,7780,7770,7780,7770,204
|
|
20231101,105300,324155570,7780,7800,7800,7780,337
|
|
20231101,105200,321532180,7800,7800,7800,7800,3
|
|
20231101,105100,321508780,7810,7810,7810,7810,5
|
|
20231101,105000,321469730,7800,7800,7800,7800,1
|
|
20231101,104900,321461930,7780,7800,7810,7780,90
|
|
20231101,104800,320760430,7800,7800,7800,7800,1
|
|
20231101,104700,320752630,7800,7780,7800,7780,8
|
|
20231101,104600,320690330,7780,7810,7810,7780,55
|
|
20231101,104500,320262320,7810,7800,7810,7800,125
|
|
20231101,104400,319287260,7810,7790,7810,7790,546
|
|
20231101,104300,315029410,7790,7790,7790,7790,0
|
|
20231101,104200,315029410,7790,7790,7790,7780,6
|
|
20231101,104100,314982680,7790,7790,7790,7790,10
|
|
20231101,104000,314904780,7790,7790,7790,7790,3
|
|
20231101,103900,314881410,7770,7790,7790,7770,534
|
|
20231101,103800,310722150,7790,7790,7790,7790,0
|
|
20231101,103700,310722150,7790,7790,7790,7790,14
|
|
20231101,103600,310613090,7790,7790,7790,7790,2
|
|
20231101,103500,310597510,7770,7790,7790,7770,66
|
|
20231101,103400,310084470,7770,7770,7770,7770,1526
|
|
20231101,103300,298227450,7770,7770,7770,7770,121
|
|
20231101,103200,297287280,7770,7770,7770,7770,1270
|
|
20231101,103100,287419380,7770,7780,7780,7770,427
|
|
20231101,103000,284097600,7780,7780,7780,7780,101
|
|
20231101,102900,283311820,7800,7800,7800,7800,0
|
|
20231101,102800,283311820,7800,7800,7800,7800,5
|
|
20231101,102700,283272820,7770,7790,7790,7770,2092
|
|
20231101,102600,266987980,7790,7790,7790,7790,49
|
|
20231101,102500,266606270,7790,7800,7800,7790,201
|
|
20231101,102400,265040470,7790,7800,7800,7790,808
|
|
20231101,102300,258745350,7800,7800,7800,7800,16
|
|
20231101,102200,258620550,7790,7790,7790,7790,30
|
|
20231101,102100,258386850,7790,7790,7790,7790,50
|
|
20231101,102000,257997350,7790,7790,7790,7790,0
|
|
20231101,101900,257997350,7790,7790,7790,7790,0
|
|
20231101,101800,257997350,7790,7790,7790,7790,5
|
|
20231101,101700,257958400,7790,7790,7790,7790,249
|
|
20231101,101600,256018690,7780,7790,7790,7780,248
|
|
20231101,101500,254086900,7790,7790,7790,7790,20
|
|
20231101,101400,253931100,7790,7790,7790,7790,29
|
|
20231101,101300,253705190,7820,7820,7820,7820,0
|
|
20231101,101200,253705190,7820,7820,7820,7820,0
|
|
20231101,101100,253705190,7820,7820,7820,7820,2
|
|
20231101,101000,253689550,7820,7820,7820,7820,0
|
|
20231101,100900,253689550,7820,7830,7830,7820,506
|
|
20231101,100800,249731350,7830,7820,7830,7820,122
|
|
20231101,100700,248777300,7820,7790,7820,7790,785
|
|
20231101,100600,242653090,7820,7810,7820,7810,316
|
|
20231101,100500,240183470,7810,7800,7810,7800,1255
|
|
20231101,100400,230393470,7800,7790,7800,7790,202
|
|
20231101,100300,228817970,7800,7800,7800,7800,0
|
|
20231101,100200,228817970,7800,7800,7800,7800,10
|
|
20231101,100100,228739970,7780,7790,7800,7780,217
|
|
20231101,100000,227049170,7790,7780,7790,7780,30
|
|
20231101,095900,226815750,7800,7800,7800,7800,0
|
|
20231101,095800,226815750,7800,7790,7800,7790,99
|
|
20231101,095700,226044010,7780,7790,7790,7780,479
|
|
20231101,095600,222317380,7790,7780,7790,7780,17
|
|
20231101,095500,222185060,7790,7790,7790,7790,1
|
|
20231101,095400,222177270,7780,7780,7780,7780,106
|
|
20231101,095300,221352590,7780,7780,7780,7780,192
|
|
20231101,095200,219858830,7780,7780,7780,7780,30
|
|
20231101,095100,219625430,7790,7790,7790,7790,1
|
|
20231101,095000,219617640,7790,7800,7800,7790,220
|
|
20231101,094900,217901740,7800,7780,7800,7780,214
|
|
20231101,094800,216236620,7780,7770,7780,7770,51
|
|
20231101,094700,215840120,7770,7780,7780,7770,325
|
|
20231101,094600,213311640,7780,7780,7780,7780,1
|
|
20231101,094500,213303860,7780,7780,7780,7780,128
|
|
20231101,094400,212308020,7780,7780,7780,7780,28
|
|
20231101,094300,212090180,7800,7800,7800,7800,3
|
|
20231101,094200,212066780,7780,7800,7800,7780,2682
|
|
20231101,094100,191151460,7810,7810,7810,7810,3118
|
|
20231101,094000,166799880,7820,7820,7820,7820,33
|
|
20231101,093900,166541820,7820,7810,7820,7810,176
|
|
20231101,093800,165166320,7810,7800,7810,7800,1291
|
|
20231101,093700,155095820,7820,7820,7820,7820,2
|
|
20231101,093600,155080180,7820,7800,7820,7800,912
|
|
20231101,093500,147966560,7820,7820,7820,7800,536
|
|
20231101,093400,143782940,7820,7810,7830,7810,884
|
|
20231101,093300,136871910,7800,7810,7820,7790,1047
|
|
20231101,093200,128689620,7810,7770,7810,7770,4783
|
|
20231101,093100,91432430,7770,7770,7770,7770,63
|
|
20231101,093000,90942920,7770,7770,7770,7770,0
|
|
20231101,092900,90942920,7770,7770,7770,7770,61
|
|
20231101,092800,90468950,7750,7750,7750,7750,13
|
|
20231101,092700,90368200,7750,7760,7760,7750,148
|
|
20231101,092600,89220040,7770,7750,7770,7750,132
|
|
20231101,092500,88194940,7760,7770,7780,7760,13
|
|
20231101,092400,88093920,7750,7770,7770,7750,288
|
|
20231101,092300,85861080,7770,7780,7780,7770,108
|
|
20231101,092200,85021820,7780,7790,7790,7780,4
|
|
20231101,092100,84990680,7790,7770,7790,7770,338
|
|
20231101,092000,82361090,7780,7790,7790,7780,103
|
|
20231101,091900,81559250,7790,7780,7790,7780,310
|
|
20231101,091800,79147240,7780,7770,7780,7770,821
|
|
20231101,091700,72764860,7780,7780,7780,7780,10
|
|
20231101,091600,72687060,7780,7780,7780,7780,5
|
|
20231101,091500,72648160,7730,7780,7780,7730,184
|
|
20231101,091400,71219270,7780,7730,7780,7730,45
|
|
20231101,091300,70870920,7770,7770,7770,7770,0
|
|
20231101,091200,70870920,7770,7770,7770,7770,11
|
|
20231101,091100,70785450,7780,7760,7780,7760,601
|
|
20231101,091000,66116510,7780,7740,7780,7730,1534
|
|
20231101,090900,54256980,7730,7730,7780,7730,52
|
|
20231101,090800,53854920,7770,7730,7770,7730,5115
|
|
20231101,090700,14268700,7730,7730,7730,7730,102
|
|
20231101,090600,13480240,7730,7740,7740,7730,70
|
|
20231101,090500,12939080,7740,7740,7740,7730,13
|
|
20231101,090400,12838510,7730,7740,7740,7730,48
|
|
20231101,090300,12467440,7730,7730,7740,7730,406
|
|
20231101,090200,9326550,7730,7740,7740,7730,37
|
|
20231101,090100,9040330,7740,7750,7750,7740,1041
|
|
20231101,090000,982980,7740,7740,7740,7740,127
|