619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,191600,183383320,7300,7300,7300,7300,484
|
|
20231102,191500,183383320,7300,7300,7300,7300,0
|
|
20231102,191400,183383320,7300,7300,7300,7300,0
|
|
20231102,191300,183383320,7300,7300,7300,7300,0
|
|
20231102,191200,183383320,7300,7300,7300,7300,0
|
|
20231102,191100,183383320,7300,7300,7300,7300,0
|
|
20231102,191000,183383320,7300,7300,7300,7300,0
|
|
20231102,190900,183383320,7300,7300,7300,7300,0
|
|
20231102,190800,183383320,7300,7300,7300,7300,0
|
|
20231102,190700,183383320,7300,7300,7300,7300,0
|
|
20231102,190600,183383320,7300,7300,7300,7300,0
|
|
20231102,190500,183383320,7300,7300,7300,7300,0
|
|
20231102,190400,183383320,7300,7300,7300,7300,0
|
|
20231102,190300,183383320,7300,7300,7300,7300,0
|
|
20231102,190200,183383320,7300,7300,7300,7300,0
|
|
20231102,190100,183383320,7300,7300,7300,7300,0
|
|
20231102,190000,183383320,7300,7300,7300,7300,0
|
|
20231102,185900,183383320,7300,7300,7300,7300,0
|
|
20231102,185800,183383320,7300,7300,7300,7300,0
|
|
20231102,185700,183383320,7300,7300,7300,7300,0
|
|
20231102,185600,183383320,7300,7300,7300,7300,0
|
|
20231102,185500,183383320,7300,7300,7300,7300,0
|
|
20231102,185400,183383320,7300,7300,7300,7300,0
|
|
20231102,185300,183383320,7300,7300,7300,7300,0
|
|
20231102,185200,183383320,7300,7300,7300,7300,0
|
|
20231102,185100,183383320,7300,7300,7300,7300,0
|
|
20231102,185000,183383320,7300,7300,7300,7300,0
|
|
20231102,184900,183383320,7300,7300,7300,7300,0
|
|
20231102,184800,183383320,7300,7300,7300,7300,0
|
|
20231102,184700,183383320,7300,7300,7300,7300,0
|
|
20231102,184600,183383320,7300,7300,7300,7300,484
|
|
20231102,184500,183383320,7300,7300,7300,7300,0
|
|
20231102,184400,183383320,7300,7300,7300,7300,0
|
|
20231102,184300,183383320,7300,7300,7300,7300,0
|
|
20231102,184200,183383320,7300,7300,7300,7300,0
|
|
20231102,184100,183383320,7300,7300,7300,7300,0
|
|
20231102,184000,183383320,7300,7300,7300,7300,0
|
|
20231102,183900,183383320,7300,7300,7300,7300,0
|
|
20231102,183800,183383320,7300,7300,7300,7300,0
|
|
20231102,183700,183383320,7300,7300,7300,7300,0
|
|
20231102,183600,183383320,7300,7300,7300,7300,0
|
|
20231102,183500,183383320,7300,7300,7300,7300,0
|
|
20231102,183400,183383320,7300,7300,7300,7300,0
|
|
20231102,183300,183383320,7300,7300,7300,7300,0
|
|
20231102,183200,183383320,7300,7300,7300,7300,0
|
|
20231102,183100,183383320,7300,7300,7300,7300,0
|
|
20231102,183000,183383320,7300,7300,7300,7300,0
|
|
20231102,182900,183383320,7300,7300,7300,7300,0
|
|
20231102,182800,183383320,7300,7300,7300,7300,0
|
|
20231102,182700,183383320,7300,7300,7300,7300,0
|
|
20231102,182600,183383320,7300,7300,7300,7300,0
|
|
20231102,182500,183383320,7300,7300,7300,7300,0
|
|
20231102,182400,183383320,7300,7300,7300,7300,0
|
|
20231102,182300,183383320,7300,7300,7300,7300,0
|
|
20231102,182200,183383320,7300,7300,7300,7300,0
|
|
20231102,182100,183383320,7300,7300,7300,7300,0
|
|
20231102,182000,183383320,7300,7300,7300,7300,0
|
|
20231102,181900,183383320,7300,7300,7300,7300,0
|
|
20231102,181800,183383320,7300,7300,7300,7300,0
|
|
20231102,181700,183383320,7300,7300,7300,7300,0
|
|
20231102,181600,183383320,7300,7300,7300,7300,484
|
|
20231102,181500,183383320,7300,7300,7300,7300,0
|
|
20231102,181400,183383320,7300,7300,7300,7300,0
|
|
20231102,181300,183383320,7300,7300,7300,7300,0
|
|
20231102,181200,183383320,7300,7300,7300,7300,0
|
|
20231102,181100,183383320,7300,7300,7300,7300,0
|
|
20231102,181000,183383320,7300,7300,7300,7300,0
|
|
20231102,180900,183383320,7300,7300,7300,7300,0
|
|
20231102,180800,183383320,7300,7300,7300,7300,0
|
|
20231102,180700,183383320,7300,7300,7300,7300,0
|
|
20231102,180600,183383320,7300,7300,7300,7300,0
|
|
20231102,180500,183383320,7300,7300,7300,7300,0
|
|
20231102,180400,183383320,7300,7300,7300,7300,0
|
|
20231102,180300,183383320,7300,7300,7300,7300,0
|
|
20231102,180200,183383320,7300,7300,7300,7300,0
|
|
20231102,180100,183383320,7300,7300,7300,7300,0
|
|
20231102,180000,183383320,7300,7300,7300,7300,0
|
|
20231102,175900,183383320,7300,7300,7300,7300,0
|
|
20231102,175800,183383320,7300,7300,7300,7300,0
|
|
20231102,175700,183383320,7300,7300,7300,7300,0
|
|
20231102,175600,183383320,7300,7300,7300,7300,0
|
|
20231102,175500,183383320,7300,7300,7300,7300,0
|
|
20231102,175400,183383320,7300,7300,7300,7300,0
|
|
20231102,175300,183383320,7300,7300,7300,7300,0
|
|
20231102,175200,183383320,7300,7300,7300,7300,0
|
|
20231102,175100,183383320,7300,7300,7300,7300,0
|
|
20231102,175000,183383320,7300,7300,7300,7300,0
|
|
20231102,174900,183383320,7300,7300,7300,7300,0
|
|
20231102,174800,183383320,7300,7300,7300,7300,0
|
|
20231102,174700,183383320,7300,7300,7300,7300,0
|
|
20231102,174600,183383320,7300,7300,7300,7300,484
|
|
20231102,174500,183383320,7300,7300,7300,7300,0
|
|
20231102,174400,183383320,7300,7300,7300,7300,0
|
|
20231102,174300,183383320,7300,7300,7300,7300,0
|
|
20231102,174200,183383320,7300,7300,7300,7300,0
|
|
20231102,174100,183383320,7300,7300,7300,7300,0
|
|
20231102,174000,183383320,7300,7300,7300,7300,0
|
|
20231102,173900,183383320,7300,7300,7300,7300,0
|
|
20231102,173800,183383320,7300,7300,7300,7300,0
|
|
20231102,173700,183383320,7300,7300,7300,7300,0
|
|
20231102,173600,183383320,7300,7300,7300,7300,0
|
|
20231102,173500,183383320,7300,7300,7300,7300,0
|
|
20231102,173400,183383320,7300,7300,7300,7300,0
|
|
20231102,173300,183383320,7300,7300,7300,7300,0
|
|
20231102,173200,183383320,7300,7300,7300,7300,0
|
|
20231102,173100,183383320,7300,7300,7300,7300,0
|
|
20231102,173000,183383320,7300,7300,7300,7300,0
|
|
20231102,172900,183383320,7300,7300,7300,7300,0
|
|
20231102,172800,183383320,7300,7300,7300,7300,0
|
|
20231102,172700,183383320,7300,7300,7300,7300,0
|
|
20231102,172600,183383320,7300,7300,7300,7300,0
|
|
20231102,172500,183383320,7300,7300,7300,7300,0
|
|
20231102,172400,183383320,7300,7300,7300,7300,0
|
|
20231102,172300,183383320,7300,7300,7300,7300,0
|
|
20231102,172200,183383320,7300,7300,7300,7300,0
|
|
20231102,172100,183383320,7300,7300,7300,7300,0
|
|
20231102,172000,183383320,7300,7300,7300,7300,0
|
|
20231102,171900,183383320,7300,7300,7300,7300,0
|
|
20231102,171800,183383320,7300,7300,7300,7300,0
|
|
20231102,171700,183383320,7300,7300,7300,7300,0
|
|
20231102,171600,183383320,7300,7300,7300,7300,484
|
|
20231102,171500,183383320,7300,7300,7300,7300,0
|
|
20231102,171400,183383320,7300,7300,7300,7300,0
|
|
20231102,171300,183383320,7300,7300,7300,7300,0
|
|
20231102,171200,183383320,7300,7300,7300,7300,0
|
|
20231102,171100,183383320,7300,7300,7300,7300,0
|
|
20231102,171000,183383320,7300,7300,7300,7300,0
|
|
20231102,170900,183383320,7300,7300,7300,7300,0
|
|
20231102,170800,183383320,7300,7300,7300,7300,0
|
|
20231102,170700,183383320,7300,7300,7300,7300,0
|
|
20231102,170600,183383320,7300,7300,7300,7300,0
|
|
20231102,170500,183383320,7300,7300,7300,7300,0
|
|
20231102,170400,183383320,7300,7300,7300,7300,0
|
|
20231102,170300,183383320,7300,7300,7300,7300,0
|
|
20231102,170200,183383320,7300,7300,7300,7300,0
|
|
20231102,170100,183383320,7300,7300,7300,7300,0
|
|
20231102,170000,183383320,7300,7300,7300,7300,0
|
|
20231102,165900,183383320,7300,7300,7300,7300,0
|
|
20231102,165800,183383320,7300,7300,7300,7300,0
|
|
20231102,165700,183383320,7300,7300,7300,7300,0
|
|
20231102,165600,183383320,7300,7300,7300,7300,0
|
|
20231102,165500,183383320,7300,7300,7300,7300,0
|
|
20231102,165400,183383320,7300,7300,7300,7300,0
|
|
20231102,165300,183383320,7300,7300,7300,7300,0
|
|
20231102,165200,183383320,7300,7300,7300,7300,0
|
|
20231102,165100,183383320,7300,7300,7300,7300,0
|
|
20231102,165000,183383320,7300,7300,7300,7300,0
|
|
20231102,164900,183383320,7300,7300,7300,7300,0
|
|
20231102,164800,183383320,7300,7300,7300,7300,0
|
|
20231102,164700,183383320,7300,7300,7300,7300,0
|
|
20231102,164600,183383320,7300,7300,7300,7300,484
|
|
20231102,164500,183383320,7300,7300,7300,7300,0
|
|
20231102,164400,183383320,7300,7300,7300,7300,0
|
|
20231102,164300,183383320,7300,7300,7300,7300,0
|
|
20231102,164200,183383320,7300,7300,7300,7300,0
|
|
20231102,164100,183383320,7300,7300,7300,7300,0
|
|
20231102,164000,183383320,7300,7300,7300,7300,0
|
|
20231102,163900,183383320,7300,7300,7300,7300,0
|
|
20231102,163800,183383320,7300,7300,7300,7300,0
|
|
20231102,163700,183383320,7300,7300,7300,7300,0
|
|
20231102,163600,183383320,7300,7300,7300,7300,0
|
|
20231102,163500,183383320,7300,7300,7300,7300,0
|
|
20231102,163400,183383320,7300,7300,7300,7300,0
|
|
20231102,163300,183383320,7300,7300,7300,7300,0
|
|
20231102,163200,183383320,7300,7300,7300,7300,0
|
|
20231102,163100,183383320,7300,7300,7300,7300,0
|
|
20231102,163000,183383320,7300,7300,7300,7300,0
|
|
20231102,162900,183383320,7300,7300,7300,7300,0
|
|
20231102,162800,183383320,7300,7300,7300,7300,0
|
|
20231102,162700,183383320,7300,7300,7300,7300,0
|
|
20231102,162600,183383320,7300,7300,7300,7300,0
|
|
20231102,162500,183383320,7300,7300,7300,7300,0
|
|
20231102,162400,183383320,7300,7300,7300,7300,0
|
|
20231102,162300,183383320,7300,7300,7300,7300,0
|
|
20231102,162200,183383320,7300,7300,7300,7300,0
|
|
20231102,162100,183383320,7300,7300,7300,7300,0
|
|
20231102,162000,183383320,7300,7300,7300,7300,0
|
|
20231102,161900,183383320,7300,7300,7300,7300,0
|
|
20231102,161800,183383320,7300,7300,7300,7300,0
|
|
20231102,161700,183383320,7300,7300,7300,7300,0
|
|
20231102,161600,183383320,7300,7300,7300,7300,484
|
|
20231102,161500,183383320,7300,7300,7300,7300,0
|
|
20231102,161400,183383320,7300,7300,7300,7300,0
|
|
20231102,161300,183383320,7300,7300,7300,7300,0
|
|
20231102,161200,183383320,7300,7300,7300,7300,0
|
|
20231102,161100,183383320,7300,7300,7300,7300,0
|
|
20231102,161000,183383320,7300,7300,7300,7300,0
|
|
20231102,160900,183383320,7300,7300,7300,7300,0
|
|
20231102,160800,183383320,7300,7300,7300,7300,0
|
|
20231102,160700,183383320,7300,7300,7300,7300,0
|
|
20231102,160600,183383320,7300,7300,7300,7300,0
|
|
20231102,160500,183383320,7300,7300,7300,7300,0
|
|
20231102,160400,183383320,7300,7300,7300,7300,0
|
|
20231102,160300,183383320,7300,7300,7300,7300,0
|
|
20231102,160200,183383320,7300,7300,7300,7300,0
|
|
20231102,160100,183383320,7300,7300,7300,7300,0
|
|
20231102,160000,183383320,7300,7300,7300,7300,0
|
|
20231102,155900,183383320,7300,7300,7300,7300,0
|
|
20231102,155800,183383320,7300,7300,7300,7300,0
|
|
20231102,155700,183383320,7300,7300,7300,7300,0
|
|
20231102,155600,183383320,7300,7300,7300,7300,0
|
|
20231102,155500,183383320,7300,7300,7300,7300,0
|
|
20231102,155400,183383320,7300,7300,7300,7300,0
|
|
20231102,155300,183383320,7300,7300,7300,7300,0
|
|
20231102,155200,183383320,7300,7300,7300,7300,0
|
|
20231102,155100,183383320,7300,7300,7300,7300,0
|
|
20231102,155000,183383320,7300,7300,7300,7300,0
|
|
20231102,154900,183383320,7300,7300,7300,7300,0
|
|
20231102,154800,183383320,7300,7300,7300,7300,0
|
|
20231102,154700,183383320,7300,7300,7300,7300,0
|
|
20231102,154600,183383320,7300,7300,7300,7300,484
|
|
20231102,154500,183383320,7300,7300,7300,7300,0
|
|
20231102,154400,183383320,7300,7300,7300,7300,0
|
|
20231102,154300,183383320,7300,7300,7300,7300,0
|
|
20231102,154200,183383320,7300,7300,7300,7300,0
|
|
20231102,154100,183383320,7300,7300,7300,7300,0
|
|
20231102,154000,183383320,7300,7300,7300,7300,0
|
|
20231102,153900,183383320,7300,7300,7300,7300,0
|
|
20231102,153800,183383320,7300,7300,7300,7300,0
|
|
20231102,153700,183383320,7300,7300,7300,7300,0
|
|
20231102,153600,183383320,7300,7300,7300,7300,0
|
|
20231102,153500,183383320,7300,7300,7300,7300,0
|
|
20231102,153400,183383320,7300,7300,7300,7300,0
|
|
20231102,153300,183383320,7300,7300,7300,7300,0
|
|
20231102,153200,183383320,7300,7300,7300,7300,0
|
|
20231102,153100,183383320,7300,7300,7300,7300,0
|
|
20231102,153000,183383320,7300,7300,7300,7300,484
|
|
20231102,152900,179850120,7320,7320,7320,7320,0
|
|
20231102,152800,179850120,7320,7320,7320,7320,0
|
|
20231102,152700,179850120,7320,7320,7320,7320,0
|
|
20231102,152600,179850120,7320,7320,7320,7320,0
|
|
20231102,152500,179850120,7320,7320,7320,7320,0
|
|
20231102,152400,179850120,7320,7320,7320,7320,0
|
|
20231102,152300,179850120,7320,7320,7320,7320,0
|
|
20231102,152200,179850120,7320,7320,7320,7320,0
|
|
20231102,152100,179850120,7320,7320,7320,7320,0
|
|
20231102,152000,179850120,7320,7320,7320,7320,0
|
|
20231102,151900,179850120,7320,7320,7320,7320,98
|
|
20231102,151800,179132760,7320,7320,7320,7320,25
|
|
20231102,151700,178949760,7320,7320,7320,7320,0
|
|
20231102,151600,178949760,7320,7320,7320,7320,48
|
|
20231102,151500,178598400,7300,7300,7300,7300,0
|
|
20231102,151400,178598400,7300,7330,7330,7300,112
|
|
20231102,151300,177778500,7330,7320,7330,7320,160
|
|
20231102,151200,176607040,7320,7320,7320,7320,0
|
|
20231102,151100,176607040,7320,7320,7320,7320,139
|
|
20231102,151000,175589560,7310,7310,7310,7310,0
|
|
20231102,150900,175589560,7310,7310,7310,7310,50
|
|
20231102,150800,175224060,7310,7310,7310,7310,100
|
|
20231102,150700,174493060,7320,7320,7320,7320,47
|
|
20231102,150600,174149020,7300,7300,7300,7300,0
|
|
20231102,150500,174149020,7300,7300,7300,7300,0
|
|
20231102,150400,174149020,7300,7300,7300,7300,2
|
|
20231102,150300,174134420,7320,7320,7320,7320,97
|
|
20231102,150200,173424380,7320,7320,7320,7320,0
|
|
20231102,150100,173424380,7320,7320,7320,7320,0
|
|
20231102,150000,173424380,7320,7320,7320,7320,33
|
|
20231102,145900,173182820,7320,7320,7320,7320,150
|
|
20231102,145800,172084820,7310,7310,7310,7310,0
|
|
20231102,145700,172084820,7310,7310,7310,7310,140
|
|
20231102,145600,171061420,7310,7310,7310,7310,0
|
|
20231102,145500,171061420,7310,7310,7310,7310,0
|
|
20231102,145400,171061420,7310,7310,7310,7310,338
|
|
20231102,145300,168590640,7310,7310,7310,7310,128
|
|
20231102,145200,167654960,7310,7310,7310,7310,0
|
|
20231102,145100,167654960,7310,7310,7310,7310,35
|
|
20231102,145000,167399110,7300,7300,7300,7300,0
|
|
20231102,144900,167399110,7300,7300,7300,7300,300
|
|
20231102,144800,165209110,7300,7300,7300,7300,0
|
|
20231102,144700,165209110,7300,7300,7300,7300,0
|
|
20231102,144600,165209110,7300,7300,7300,7300,0
|
|
20231102,144500,165209110,7300,7300,7300,7300,0
|
|
20231102,144400,165209110,7300,7300,7300,7300,0
|
|
20231102,144300,165209110,7300,7300,7300,7300,0
|
|
20231102,144200,165209110,7300,7300,7300,7300,0
|
|
20231102,144100,165209110,7300,7300,7300,7300,141
|
|
20231102,144000,164179810,7300,7300,7300,7300,0
|
|
20231102,143900,164179810,7300,7280,7300,7280,342
|
|
20231102,143800,161686480,7300,7300,7300,7300,0
|
|
20231102,143700,161686480,7300,7300,7300,7300,0
|
|
20231102,143600,161686480,7300,7300,7300,7300,0
|
|
20231102,143500,161686480,7300,7300,7300,7300,0
|
|
20231102,143400,161686480,7300,7300,7300,7300,93
|
|
20231102,143300,161007580,7300,7300,7300,7300,0
|
|
20231102,143200,161007580,7300,7300,7300,7300,0
|
|
20231102,143100,161007580,7300,7300,7300,7300,0
|
|
20231102,143000,161007580,7300,7300,7300,7300,0
|
|
20231102,142900,161007580,7300,7300,7300,7300,40
|
|
20231102,142800,160715580,7300,7300,7300,7300,0
|
|
20231102,142700,160715580,7300,7300,7300,7300,0
|
|
20231102,142600,160715580,7300,7300,7300,7300,0
|
|
20231102,142500,160715580,7300,7300,7300,7300,0
|
|
20231102,142400,160715580,7300,7300,7300,7300,0
|
|
20231102,142300,160715580,7300,7300,7300,7300,0
|
|
20231102,142200,160715580,7300,7300,7300,7300,0
|
|
20231102,142100,160715580,7300,7300,7300,7300,0
|
|
20231102,142000,160715580,7300,7300,7300,7300,0
|
|
20231102,141900,160715580,7300,7300,7300,7300,33
|
|
20231102,141800,160474680,7290,7290,7290,7290,0
|
|
20231102,141700,160474680,7290,7290,7290,7290,351
|
|
20231102,141600,157915890,7280,7280,7280,7280,0
|
|
20231102,141500,157915890,7280,7280,7280,7280,540
|
|
20231102,141400,153984690,7280,7280,7280,7280,16
|
|
20231102,141300,153868210,7270,7270,7270,7270,0
|
|
20231102,141200,153868210,7270,7270,7270,7270,0
|
|
20231102,141100,153868210,7270,7270,7270,7270,0
|
|
20231102,141000,153868210,7270,7270,7270,7270,0
|
|
20231102,140900,153868210,7270,7280,7280,7270,10
|
|
20231102,140800,153795500,7270,7270,7270,7270,0
|
|
20231102,140700,153795500,7270,7270,7270,7270,129
|
|
20231102,140600,152857670,7280,7280,7280,7280,0
|
|
20231102,140500,152857670,7280,7280,7280,7280,0
|
|
20231102,140400,152857670,7280,7280,7280,7280,0
|
|
20231102,140300,152857670,7280,7280,7280,7280,0
|
|
20231102,140200,152857670,7280,7280,7280,7280,0
|
|
20231102,140100,152857670,7280,7280,7280,7280,0
|
|
20231102,140000,152857670,7280,7280,7280,7280,0
|
|
20231102,135900,152857670,7280,7280,7280,7280,0
|
|
20231102,135800,152857670,7280,7280,7280,7280,0
|
|
20231102,135700,152857670,7280,7280,7280,7280,0
|
|
20231102,135600,152857670,7280,7280,7280,7280,0
|
|
20231102,135500,152857670,7280,7280,7280,7280,0
|
|
20231102,135400,152857670,7280,7280,7280,7280,0
|
|
20231102,135300,152857670,7280,7270,7280,7270,577
|
|
20231102,135200,148658570,7270,7250,7270,7250,82
|
|
20231102,135100,148062490,7260,7260,7260,7260,80
|
|
20231102,135000,147481690,7270,7270,7270,7270,0
|
|
20231102,134900,147481690,7270,7270,7270,7270,0
|
|
20231102,134800,147481690,7270,7270,7270,7270,553
|
|
20231102,134700,143461380,7280,7280,7280,7280,0
|
|
20231102,134600,143461380,7280,7280,7280,7280,0
|
|
20231102,134500,143461380,7280,7280,7280,7280,100
|
|
20231102,134400,142733380,7280,7280,7280,7280,246
|
|
20231102,134300,140942500,7270,7270,7270,7270,50
|
|
20231102,134200,140579000,7280,7280,7280,7280,79
|
|
20231102,134100,140003880,7270,7270,7270,7270,0
|
|
20231102,134000,140003880,7270,7270,7270,7270,18
|
|
20231102,133900,139873020,7280,7280,7280,7280,191
|
|
20231102,133800,138482540,7280,7280,7280,7280,0
|
|
20231102,133700,138482540,7280,7280,7280,7280,0
|
|
20231102,133600,138482540,7280,7280,7280,7280,0
|
|
20231102,133500,138482540,7280,7280,7280,7280,0
|
|
20231102,133400,138482540,7280,7280,7280,7280,0
|
|
20231102,133300,138482540,7280,7280,7280,7280,0
|
|
20231102,133200,138482540,7280,7280,7280,7280,137
|
|
20231102,133100,137485180,7280,7280,7280,7280,10
|
|
20231102,133000,137412380,7280,7280,7280,7280,89
|
|
20231102,132900,136764460,7280,7280,7280,7280,0
|
|
20231102,132800,136764460,7280,7280,7280,7280,0
|
|
20231102,132700,136764460,7280,7280,7280,7280,0
|
|
20231102,132600,136764460,7280,7280,7280,7280,0
|
|
20231102,132500,136764460,7280,7280,7280,7280,0
|
|
20231102,132400,136764460,7280,7280,7280,7280,0
|
|
20231102,132300,136764460,7280,7300,7300,7280,222
|
|
20231102,132200,135145860,7300,7300,7300,7300,0
|
|
20231102,132100,135145860,7300,7300,7300,7300,40
|
|
20231102,132000,134853860,7270,7270,7270,7270,0
|
|
20231102,131900,134853860,7270,7270,7270,7270,0
|
|
20231102,131800,134853860,7270,7270,7270,7270,0
|
|
20231102,131700,134853860,7270,7270,7270,7270,0
|
|
20231102,131600,134853860,7270,7270,7270,7270,0
|
|
20231102,131500,134853860,7270,7270,7270,7270,0
|
|
20231102,131400,134853860,7270,7270,7270,7270,0
|
|
20231102,131300,134853860,7270,7270,7270,7270,0
|
|
20231102,131200,134853860,7270,7270,7270,7270,0
|
|
20231102,131100,134853860,7270,7270,7270,7270,0
|
|
20231102,131000,134853860,7270,7270,7270,7270,0
|
|
20231102,130900,134853860,7270,7270,7270,7270,0
|
|
20231102,130800,134853860,7270,7270,7270,7270,0
|
|
20231102,130700,134853860,7270,7270,7270,7270,0
|
|
20231102,130600,134853860,7270,7270,7270,7270,0
|
|
20231102,130500,134853860,7270,7270,7270,7270,0
|
|
20231102,130400,134853860,7270,7270,7270,7270,0
|
|
20231102,130300,134853860,7270,7270,7270,7270,0
|
|
20231102,130200,134853860,7270,7270,7270,7270,0
|
|
20231102,130100,134853860,7270,7270,7270,7270,0
|
|
20231102,130000,134853860,7270,7270,7270,7270,0
|
|
20231102,125900,134853860,7270,7270,7270,7270,0
|
|
20231102,125800,134853860,7270,7270,7270,7270,0
|
|
20231102,125700,134853860,7270,7290,7290,7270,250
|
|
20231102,125600,133033820,7290,7290,7290,7290,3
|
|
20231102,125500,133011950,7290,7290,7290,7290,100
|
|
20231102,125400,132282950,7290,7290,7290,7290,0
|
|
20231102,125300,132282950,7290,7290,7290,7290,0
|
|
20231102,125200,132282950,7290,7300,7300,7290,297
|
|
20231102,125100,130116440,7310,7310,7310,7310,0
|
|
20231102,125000,130116440,7310,7310,7310,7310,0
|
|
20231102,124900,130116440,7310,7310,7310,7310,6
|
|
20231102,124800,130072580,7300,7300,7300,7300,0
|
|
20231102,124700,130072580,7300,7300,7300,7300,0
|
|
20231102,124600,130072580,7300,7300,7300,7300,0
|
|
20231102,124500,130072580,7300,7300,7300,7300,0
|
|
20231102,124400,130072580,7300,7300,7300,7300,0
|
|
20231102,124300,130072580,7300,7300,7300,7300,0
|
|
20231102,124200,130072580,7300,7300,7300,7300,100
|
|
20231102,124100,129342580,7300,7300,7300,7300,0
|
|
20231102,124000,129342580,7300,7300,7300,7300,0
|
|
20231102,123900,129342580,7300,7300,7300,7300,0
|
|
20231102,123800,129342580,7300,7300,7300,7300,0
|
|
20231102,123700,129342580,7300,7300,7300,7300,0
|
|
20231102,123600,129342580,7300,7300,7300,7300,0
|
|
20231102,123500,129342580,7300,7300,7300,7300,0
|
|
20231102,123400,129342580,7300,7300,7300,7300,0
|
|
20231102,123300,129342580,7300,7300,7300,7300,100
|
|
20231102,123200,128612580,7320,7320,7320,7320,0
|
|
20231102,123100,128612580,7320,7320,7320,7320,0
|
|
20231102,123000,128612580,7320,7320,7320,7320,0
|
|
20231102,122900,128612580,7320,7320,7320,7320,0
|
|
20231102,122800,128612580,7320,7320,7320,7320,0
|
|
20231102,122700,128612580,7320,7320,7320,7320,37
|
|
20231102,122600,128341740,7310,7310,7310,7310,0
|
|
20231102,122500,128341740,7310,7310,7310,7310,0
|
|
20231102,122400,128341740,7310,7310,7310,7310,0
|
|
20231102,122300,128341740,7310,7310,7310,7310,0
|
|
20231102,122200,128341740,7310,7310,7310,7310,493
|
|
20231102,122100,124737910,7310,7310,7310,7310,0
|
|
20231102,122000,124737910,7310,7310,7310,7310,0
|
|
20231102,121900,124737910,7310,7310,7310,7310,0
|
|
20231102,121800,124737910,7310,7310,7310,7310,0
|
|
20231102,121700,124737910,7310,7310,7310,7310,2
|
|
20231102,121600,124723290,7310,7310,7310,7310,0
|
|
20231102,121500,124723290,7310,7310,7310,7310,0
|
|
20231102,121400,124723290,7310,7310,7310,7310,0
|
|
20231102,121300,124723290,7310,7310,7310,7310,105
|
|
20231102,121200,123955740,7300,7300,7300,7300,0
|
|
20231102,121100,123955740,7300,7300,7300,7300,0
|
|
20231102,121000,123955740,7300,7300,7300,7300,131
|
|
20231102,120900,122999440,7310,7310,7310,7310,0
|
|
20231102,120800,122999440,7310,7310,7310,7310,0
|
|
20231102,120700,122999440,7310,7310,7310,7310,0
|
|
20231102,120600,122999440,7310,7310,7310,7310,0
|
|
20231102,120500,122999440,7310,7310,7310,7310,0
|
|
20231102,120400,122999440,7310,7310,7310,7310,30
|
|
20231102,120300,122780140,7310,7310,7310,7310,0
|
|
20231102,120200,122780140,7310,7310,7310,7310,0
|
|
20231102,120100,122780140,7310,7310,7310,7310,0
|
|
20231102,120000,122780140,7310,7310,7310,7310,0
|
|
20231102,115900,122780140,7310,7310,7310,7310,38
|
|
20231102,115800,122502360,7310,7310,7310,7310,0
|
|
20231102,115700,122502360,7310,7310,7310,7310,0
|
|
20231102,115600,122502360,7310,7310,7310,7310,0
|
|
20231102,115500,122502360,7310,7310,7310,7310,34
|
|
20231102,115400,122253820,7310,7310,7310,7310,0
|
|
20231102,115300,122253820,7310,7310,7310,7310,0
|
|
20231102,115200,122253820,7310,7310,7310,7310,0
|
|
20231102,115100,122253820,7310,7310,7310,7310,0
|
|
20231102,115000,122253820,7310,7300,7310,7300,2
|
|
20231102,114900,122239210,7310,7310,7310,7310,0
|
|
20231102,114800,122239210,7310,7310,7310,7310,0
|
|
20231102,114700,122239210,7310,7310,7310,7310,0
|
|
20231102,114600,122239210,7310,7310,7310,7310,0
|
|
20231102,114500,122239210,7310,7310,7310,7310,0
|
|
20231102,114400,122239210,7310,7310,7310,7310,0
|
|
20231102,114300,122239210,7310,7310,7310,7310,0
|
|
20231102,114200,122239210,7310,7310,7310,7310,0
|
|
20231102,114100,122239210,7310,7310,7310,7310,0
|
|
20231102,114000,122239210,7310,7310,7310,7310,1
|
|
20231102,113900,122231900,7300,7300,7300,7300,23
|
|
20231102,113800,122064000,7310,7310,7310,7310,0
|
|
20231102,113700,122064000,7310,7310,7310,7310,79
|
|
20231102,113600,121486510,7300,7300,7300,7300,0
|
|
20231102,113500,121486510,7300,7300,7300,7300,0
|
|
20231102,113400,121486510,7300,7300,7300,7300,0
|
|
20231102,113300,121486510,7300,7300,7300,7300,0
|
|
20231102,113200,121486510,7300,7300,7300,7300,81
|
|
20231102,113100,120895210,7300,7310,7310,7300,688
|
|
20231102,113000,115870970,7310,7310,7310,7310,50
|
|
20231102,112900,115505470,7320,7320,7320,7320,0
|
|
20231102,112800,115505470,7320,7320,7320,7320,0
|
|
20231102,112700,115505470,7320,7320,7320,7320,70
|
|
20231102,112600,114993070,7320,7320,7320,7320,0
|
|
20231102,112500,114993070,7320,7320,7320,7320,0
|
|
20231102,112400,114993070,7320,7320,7320,7320,0
|
|
20231102,112300,114993070,7320,7320,7320,7320,0
|
|
20231102,112200,114993070,7320,7320,7320,7320,0
|
|
20231102,112100,114993070,7320,7320,7320,7320,0
|
|
20231102,112000,114993070,7320,7320,7320,7320,32
|
|
20231102,111900,114758830,7320,7320,7320,7320,0
|
|
20231102,111800,114758830,7320,7320,7320,7320,1
|
|
20231102,111700,114751510,7320,7320,7320,7320,103
|
|
20231102,111600,113997550,7320,7320,7320,7320,0
|
|
20231102,111500,113997550,7320,7320,7320,7310,102
|
|
20231102,111400,113250920,7330,7330,7330,7330,3
|
|
20231102,111300,113228930,7320,7320,7320,7320,51
|
|
20231102,111200,112855610,7320,7320,7320,7320,0
|
|
20231102,111100,112855610,7320,7320,7320,7320,0
|
|
20231102,111000,112855610,7320,7320,7320,7320,0
|
|
20231102,110900,112855610,7320,7320,7320,7320,336
|
|
20231102,110800,110396090,7320,7320,7320,7320,1
|
|
20231102,110700,110388770,7330,7330,7330,7330,0
|
|
20231102,110600,110388770,7330,7330,7330,7330,0
|
|
20231102,110500,110388770,7330,7330,7330,7330,93
|
|
20231102,110400,109707080,7340,7340,7340,7340,0
|
|
20231102,110300,109707080,7340,7340,7340,7340,1
|
|
20231102,110200,109699740,7320,7320,7320,7320,1076
|
|
20231102,110100,101823420,7330,7330,7330,7330,25
|
|
20231102,110000,101640170,7340,7340,7340,7340,0
|
|
20231102,105900,101640170,7340,7340,7340,7340,0
|
|
20231102,105800,101640170,7340,7310,7340,7300,1202
|
|
20231102,105700,92861040,7340,7340,7340,7340,315
|
|
20231102,105600,90548940,7340,7340,7340,7340,571
|
|
20231102,105500,86357800,7330,7330,7330,7330,218
|
|
20231102,105400,84759860,7330,7330,7330,7330,62
|
|
20231102,105300,84305400,7330,7330,7330,7330,41
|
|
20231102,105200,84004870,7320,7300,7320,7300,1191
|
|
20231102,105100,75299440,7290,7280,7290,7280,1655
|
|
20231102,105000,63243280,7280,7280,7280,7280,0
|
|
20231102,104900,63243280,7280,7280,7280,7280,0
|
|
20231102,104800,63243280,7280,7280,7280,7280,0
|
|
20231102,104700,63243280,7280,7280,7280,7280,0
|
|
20231102,104600,63243280,7280,7280,7280,7280,0
|
|
20231102,104500,63243280,7280,7280,7280,7280,1
|
|
20231102,104400,63236000,7270,7270,7270,7270,0
|
|
20231102,104300,63236000,7270,7270,7270,7270,0
|
|
20231102,104200,63236000,7270,7270,7270,7270,0
|
|
20231102,104100,63236000,7270,7270,7270,7270,1
|
|
20231102,104000,63228730,7280,7280,7280,7280,0
|
|
20231102,103900,63228730,7280,7280,7280,7280,1
|
|
20231102,103800,63221450,7270,7270,7270,7270,0
|
|
20231102,103700,63221450,7270,7270,7270,7270,20
|
|
20231102,103600,63076050,7270,7270,7270,7270,0
|
|
20231102,103500,63076050,7270,7270,7270,7270,10
|
|
20231102,103400,63003350,7280,7270,7280,7270,601
|
|
20231102,103300,58632920,7270,7270,7270,7270,15
|
|
20231102,103200,58523870,7280,7280,7280,7280,0
|
|
20231102,103100,58523870,7280,7280,7280,7280,0
|
|
20231102,103000,58523870,7280,7280,7280,7280,0
|
|
20231102,102900,58523870,7280,7280,7280,7280,0
|
|
20231102,102800,58523870,7280,7280,7280,7280,0
|
|
20231102,102700,58523870,7280,7270,7280,7270,60
|
|
20231102,102600,58087120,7270,7270,7270,7270,175
|
|
20231102,102500,56814870,7280,7260,7280,7260,1374
|
|
20231102,102400,46823870,7270,7260,7270,7260,93
|
|
20231102,102300,46148010,7270,7270,7270,7270,0
|
|
20231102,102200,46148010,7270,7270,7270,7270,0
|
|
20231102,102100,46148010,7270,7270,7270,7270,0
|
|
20231102,102000,46148010,7270,7270,7270,7270,0
|
|
20231102,101900,46148010,7270,7270,7270,7270,2
|
|
20231102,101800,46133470,7270,7270,7270,7270,0
|
|
20231102,101700,46133470,7270,7270,7270,7270,0
|
|
20231102,101600,46133470,7270,7270,7270,7270,0
|
|
20231102,101500,46133470,7270,7270,7270,7270,0
|
|
20231102,101400,46133470,7270,7270,7270,7270,0
|
|
20231102,101300,46133470,7270,7270,7270,7270,0
|
|
20231102,101200,46133470,7270,7270,7270,7270,0
|
|
20231102,101100,46133470,7270,7270,7270,7270,0
|
|
20231102,101000,46133470,7270,7270,7270,7270,2
|
|
20231102,100900,46118930,7260,7260,7260,7260,18
|
|
20231102,100800,45988250,7260,7240,7260,7240,161
|
|
20231102,100700,44819410,7230,7230,7230,7230,0
|
|
20231102,100600,44819410,7230,7230,7230,7230,0
|
|
20231102,100500,44819410,7230,7230,7230,7230,1
|
|
20231102,100400,44812180,7230,7230,7230,7230,2
|
|
20231102,100300,44797720,7260,7260,7260,7260,0
|
|
20231102,100200,44797720,7260,7260,7260,7260,0
|
|
20231102,100100,44797720,7260,7260,7260,7260,0
|
|
20231102,100000,44797720,7260,7260,7260,7260,0
|
|
20231102,095900,44797720,7260,7260,7260,7260,3
|
|
20231102,095800,44775940,7270,7270,7270,7270,0
|
|
20231102,095700,44775940,7270,7270,7270,7270,0
|
|
20231102,095600,44775940,7270,7270,7270,7270,0
|
|
20231102,095500,44775940,7270,7270,7270,7270,1
|
|
20231102,095400,44768670,7270,7270,7270,7270,0
|
|
20231102,095300,44768670,7270,7270,7270,7270,0
|
|
20231102,095200,44768670,7270,7270,7270,7270,0
|
|
20231102,095100,44768670,7270,7270,7270,7270,66
|
|
20231102,095000,44288850,7270,7270,7270,7270,1080
|
|
20231102,094900,36437250,7230,7230,7230,7230,0
|
|
20231102,094800,36437250,7230,7230,7230,7230,310
|
|
20231102,094700,34195950,7270,7270,7270,7270,0
|
|
20231102,094600,34195950,7270,7270,7270,7270,0
|
|
20231102,094500,34195950,7270,7260,7270,7260,280
|
|
20231102,094400,32161860,7230,7230,7230,7230,0
|
|
20231102,094300,32161860,7230,7240,7240,7230,1000
|
|
20231102,094200,24931000,7230,7260,7260,7230,201
|
|
20231102,094100,23475470,7270,7270,7270,7270,0
|
|
20231102,094000,23475470,7270,7270,7270,7270,0
|
|
20231102,093900,23475470,7270,7270,7270,7270,1
|
|
20231102,093800,23468200,7270,7270,7270,7270,24
|
|
20231102,093700,23293720,7270,7250,7270,7210,202
|
|
20231102,093600,21831010,7260,7260,7260,7260,0
|
|
20231102,093500,21831010,7260,7270,7270,7260,12
|
|
20231102,093400,21743870,7270,7270,7270,7270,1
|
|
20231102,093300,21736600,7270,7270,7270,7270,0
|
|
20231102,093200,21736600,7270,7260,7270,7250,3
|
|
20231102,093100,21714820,7270,7270,7270,7270,0
|
|
20231102,093000,21714820,7270,7270,7270,7270,6
|
|
20231102,092900,21671200,7250,7250,7250,7250,0
|
|
20231102,092800,21671200,7250,7250,7250,7250,200
|
|
20231102,092700,20221200,7270,7260,7270,7250,171
|
|
20231102,092600,18980070,7260,7250,7260,7250,40
|
|
20231102,092500,18689680,7260,7260,7260,7260,126
|
|
20231102,092400,17774920,7270,7270,7270,7270,0
|
|
20231102,092300,17774920,7270,7270,7270,7270,7
|
|
20231102,092200,17724030,7270,7270,7270,7270,0
|
|
20231102,092100,17724030,7270,7260,7270,7260,278
|
|
20231102,092000,15703230,7260,7260,7260,7260,0
|
|
20231102,091900,15703230,7260,7260,7260,7260,50
|
|
20231102,091800,15340230,7260,7260,7260,7260,0
|
|
20231102,091700,15340230,7260,7260,7260,7260,38
|
|
20231102,091600,15064350,7260,7250,7260,7250,17
|
|
20231102,091500,14941010,7250,7250,7250,7250,135
|
|
20231102,091400,13962260,7250,7240,7250,7240,10
|
|
20231102,091300,13889770,7240,7240,7240,7240,210
|
|
20231102,091200,12369370,7240,7240,7240,7240,52
|
|
20231102,091100,11992890,7230,7230,7230,7230,51
|
|
20231102,091000,11624160,7220,7220,7220,7220,24
|
|
20231102,090900,11450880,7230,7230,7230,7230,0
|
|
20231102,090800,11450880,7230,7220,7230,7220,50
|
|
20231102,090700,11089390,7210,7220,7220,7210,313
|
|
20231102,090600,8831430,7210,7210,7210,7210,45
|
|
20231102,090500,8506980,7210,7210,7210,7210,225
|
|
20231102,090400,6884730,7180,7200,7200,7180,323
|
|
20231102,090300,4561130,7180,7180,7180,7180,1
|
|
20231102,090200,4553950,7190,7190,7190,7190,38
|
|
20231102,090100,4280730,7170,7170,7170,7170,573
|
|
20231102,090000,172320,7180,7180,7180,7180,24
|