618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,191500,179401480,7370,7370,7370,7370,97
|
|
20231103,191400,179401480,7370,7370,7370,7370,0
|
|
20231103,191300,179401480,7370,7370,7370,7370,0
|
|
20231103,191200,179401480,7370,7370,7370,7370,0
|
|
20231103,191100,179401480,7370,7370,7370,7370,0
|
|
20231103,191000,179401480,7370,7370,7370,7370,0
|
|
20231103,190900,179401480,7370,7370,7370,7370,0
|
|
20231103,190800,179401480,7370,7370,7370,7370,0
|
|
20231103,190700,179401480,7370,7370,7370,7370,0
|
|
20231103,190600,179401480,7370,7370,7370,7370,0
|
|
20231103,190500,179401480,7370,7370,7370,7370,0
|
|
20231103,190400,179401480,7370,7370,7370,7370,0
|
|
20231103,190300,179401480,7370,7370,7370,7370,0
|
|
20231103,190200,179401480,7370,7370,7370,7370,0
|
|
20231103,190100,179401480,7370,7370,7370,7370,0
|
|
20231103,190000,179401480,7370,7370,7370,7370,0
|
|
20231103,185900,179401480,7370,7370,7370,7370,0
|
|
20231103,185800,179401480,7370,7370,7370,7370,0
|
|
20231103,185700,179401480,7370,7370,7370,7370,0
|
|
20231103,185600,179401480,7370,7370,7370,7370,0
|
|
20231103,185500,179401480,7370,7370,7370,7370,0
|
|
20231103,185400,179401480,7370,7370,7370,7370,0
|
|
20231103,185300,179401480,7370,7370,7370,7370,0
|
|
20231103,185200,179401480,7370,7370,7370,7370,0
|
|
20231103,185100,179401480,7370,7370,7370,7370,0
|
|
20231103,185000,179401480,7370,7370,7370,7370,0
|
|
20231103,184900,179401480,7370,7370,7370,7370,0
|
|
20231103,184800,179401480,7370,7370,7370,7370,0
|
|
20231103,184700,179401480,7370,7370,7370,7370,0
|
|
20231103,184600,179401480,7370,7370,7370,7370,0
|
|
20231103,184500,179401480,7370,7370,7370,7370,97
|
|
20231103,184400,179401480,7370,7370,7370,7370,0
|
|
20231103,184300,179401480,7370,7370,7370,7370,0
|
|
20231103,184200,179401480,7370,7370,7370,7370,0
|
|
20231103,184100,179401480,7370,7370,7370,7370,0
|
|
20231103,184000,179401480,7370,7370,7370,7370,0
|
|
20231103,183900,179401480,7370,7370,7370,7370,0
|
|
20231103,183800,179401480,7370,7370,7370,7370,0
|
|
20231103,183700,179401480,7370,7370,7370,7370,0
|
|
20231103,183600,179401480,7370,7370,7370,7370,0
|
|
20231103,183500,179401480,7370,7370,7370,7370,0
|
|
20231103,183400,179401480,7370,7370,7370,7370,0
|
|
20231103,183300,179401480,7370,7370,7370,7370,0
|
|
20231103,183200,179401480,7370,7370,7370,7370,0
|
|
20231103,183100,179401480,7370,7370,7370,7370,0
|
|
20231103,183000,179401480,7370,7370,7370,7370,0
|
|
20231103,182900,179401480,7370,7370,7370,7370,0
|
|
20231103,182800,179401480,7370,7370,7370,7370,0
|
|
20231103,182700,179401480,7370,7370,7370,7370,0
|
|
20231103,182600,179401480,7370,7370,7370,7370,0
|
|
20231103,182500,179401480,7370,7370,7370,7370,0
|
|
20231103,182400,179401480,7370,7370,7370,7370,0
|
|
20231103,182300,179401480,7370,7370,7370,7370,0
|
|
20231103,182200,179401480,7370,7370,7370,7370,0
|
|
20231103,182100,179401480,7370,7370,7370,7370,0
|
|
20231103,182000,179401480,7370,7370,7370,7370,0
|
|
20231103,181900,179401480,7370,7370,7370,7370,0
|
|
20231103,181800,179401480,7370,7370,7370,7370,0
|
|
20231103,181700,179401480,7370,7370,7370,7370,0
|
|
20231103,181600,179401480,7370,7370,7370,7370,0
|
|
20231103,181500,179401480,7370,7370,7370,7370,97
|
|
20231103,181400,179401480,7370,7370,7370,7370,0
|
|
20231103,181300,179401480,7370,7370,7370,7370,0
|
|
20231103,181200,179401480,7370,7370,7370,7370,0
|
|
20231103,181100,179401480,7370,7370,7370,7370,0
|
|
20231103,181000,179401480,7370,7370,7370,7370,0
|
|
20231103,180900,179401480,7370,7370,7370,7370,0
|
|
20231103,180800,179401480,7370,7370,7370,7370,0
|
|
20231103,180700,179401480,7370,7370,7370,7370,0
|
|
20231103,180600,179401480,7370,7370,7370,7370,0
|
|
20231103,180500,179401480,7370,7370,7370,7370,0
|
|
20231103,180400,179401480,7370,7370,7370,7370,0
|
|
20231103,180300,179401480,7370,7370,7370,7370,0
|
|
20231103,180200,179401480,7370,7370,7370,7370,0
|
|
20231103,180100,179401480,7370,7370,7370,7370,0
|
|
20231103,180000,179401480,7370,7370,7370,7370,0
|
|
20231103,175900,179401480,7370,7370,7370,7370,0
|
|
20231103,175800,179401480,7370,7370,7370,7370,0
|
|
20231103,175700,179401480,7370,7370,7370,7370,0
|
|
20231103,175600,179401480,7370,7370,7370,7370,0
|
|
20231103,175500,179401480,7370,7370,7370,7370,0
|
|
20231103,175400,179401480,7370,7370,7370,7370,0
|
|
20231103,175300,179401480,7370,7370,7370,7370,0
|
|
20231103,175200,179401480,7370,7370,7370,7370,0
|
|
20231103,175100,179401480,7370,7370,7370,7370,0
|
|
20231103,175000,179401480,7370,7370,7370,7370,0
|
|
20231103,174900,179401480,7370,7370,7370,7370,0
|
|
20231103,174800,179401480,7370,7370,7370,7370,0
|
|
20231103,174700,179401480,7370,7370,7370,7370,0
|
|
20231103,174600,179401480,7370,7370,7370,7370,0
|
|
20231103,174500,179401480,7370,7370,7370,7370,97
|
|
20231103,174400,179401480,7370,7370,7370,7370,0
|
|
20231103,174300,179401480,7370,7370,7370,7370,0
|
|
20231103,174200,179401480,7370,7370,7370,7370,0
|
|
20231103,174100,179401480,7370,7370,7370,7370,0
|
|
20231103,174000,179401480,7370,7370,7370,7370,0
|
|
20231103,173900,179401480,7370,7370,7370,7370,0
|
|
20231103,173800,179401480,7370,7370,7370,7370,0
|
|
20231103,173700,179401480,7370,7370,7370,7370,0
|
|
20231103,173600,179401480,7370,7370,7370,7370,0
|
|
20231103,173500,179401480,7370,7370,7370,7370,0
|
|
20231103,173400,179401480,7370,7370,7370,7370,0
|
|
20231103,173300,179401480,7370,7370,7370,7370,0
|
|
20231103,173200,179401480,7370,7370,7370,7370,0
|
|
20231103,173100,179401480,7370,7370,7370,7370,0
|
|
20231103,173000,179401480,7370,7370,7370,7370,0
|
|
20231103,172900,179401480,7370,7370,7370,7370,0
|
|
20231103,172800,179401480,7370,7370,7370,7370,0
|
|
20231103,172700,179401480,7370,7370,7370,7370,0
|
|
20231103,172600,179401480,7370,7370,7370,7370,0
|
|
20231103,172500,179401480,7370,7370,7370,7370,0
|
|
20231103,172400,179401480,7370,7370,7370,7370,0
|
|
20231103,172300,179401480,7370,7370,7370,7370,0
|
|
20231103,172200,179401480,7370,7370,7370,7370,0
|
|
20231103,172100,179401480,7370,7370,7370,7370,0
|
|
20231103,172000,179401480,7370,7370,7370,7370,0
|
|
20231103,171900,179401480,7370,7370,7370,7370,0
|
|
20231103,171800,179401480,7370,7370,7370,7370,0
|
|
20231103,171700,179401480,7370,7370,7370,7370,0
|
|
20231103,171600,179401480,7370,7370,7370,7370,0
|
|
20231103,171500,179401480,7370,7370,7370,7370,97
|
|
20231103,171400,179401480,7370,7370,7370,7370,0
|
|
20231103,171300,179401480,7370,7370,7370,7370,0
|
|
20231103,171200,179401480,7370,7370,7370,7370,0
|
|
20231103,171100,179401480,7370,7370,7370,7370,0
|
|
20231103,171000,179401480,7370,7370,7370,7370,0
|
|
20231103,170900,179401480,7370,7370,7370,7370,0
|
|
20231103,170800,179401480,7370,7370,7370,7370,0
|
|
20231103,170700,179401480,7370,7370,7370,7370,0
|
|
20231103,170600,179401480,7370,7370,7370,7370,0
|
|
20231103,170500,179401480,7370,7370,7370,7370,0
|
|
20231103,170400,179401480,7370,7370,7370,7370,0
|
|
20231103,170300,179401480,7370,7370,7370,7370,0
|
|
20231103,170200,179401480,7370,7370,7370,7370,0
|
|
20231103,170100,179401480,7370,7370,7370,7370,0
|
|
20231103,170000,179401480,7370,7370,7370,7370,0
|
|
20231103,165900,179401480,7370,7370,7370,7370,0
|
|
20231103,165800,179401480,7370,7370,7370,7370,0
|
|
20231103,165700,179401480,7370,7370,7370,7370,0
|
|
20231103,165600,179401480,7370,7370,7370,7370,0
|
|
20231103,165500,179401480,7370,7370,7370,7370,0
|
|
20231103,165400,179401480,7370,7370,7370,7370,0
|
|
20231103,165300,179401480,7370,7370,7370,7370,0
|
|
20231103,165200,179401480,7370,7370,7370,7370,0
|
|
20231103,165100,179401480,7370,7370,7370,7370,0
|
|
20231103,165000,179401480,7370,7370,7370,7370,0
|
|
20231103,164900,179401480,7370,7370,7370,7370,0
|
|
20231103,164800,179401480,7370,7370,7370,7370,0
|
|
20231103,164700,179401480,7370,7370,7370,7370,0
|
|
20231103,164600,179401480,7370,7370,7370,7370,0
|
|
20231103,164500,179401480,7370,7370,7370,7370,97
|
|
20231103,164400,179401480,7370,7370,7370,7370,0
|
|
20231103,164300,179401480,7370,7370,7370,7370,0
|
|
20231103,164200,179401480,7370,7370,7370,7370,0
|
|
20231103,164100,179401480,7370,7370,7370,7370,0
|
|
20231103,164000,179401480,7370,7370,7370,7370,0
|
|
20231103,163900,179401480,7370,7370,7370,7370,0
|
|
20231103,163800,179401480,7370,7370,7370,7370,0
|
|
20231103,163700,179401480,7370,7370,7370,7370,0
|
|
20231103,163600,179401480,7370,7370,7370,7370,0
|
|
20231103,163500,179401480,7370,7370,7370,7370,0
|
|
20231103,163400,179401480,7370,7370,7370,7370,0
|
|
20231103,163300,179401480,7370,7370,7370,7370,0
|
|
20231103,163200,179401480,7370,7370,7370,7370,0
|
|
20231103,163100,179401480,7370,7370,7370,7370,0
|
|
20231103,163000,179401480,7370,7370,7370,7370,0
|
|
20231103,162900,179401480,7370,7370,7370,7370,0
|
|
20231103,162800,179401480,7370,7370,7370,7370,0
|
|
20231103,162700,179401480,7370,7370,7370,7370,0
|
|
20231103,162600,179401480,7370,7370,7370,7370,0
|
|
20231103,162500,179401480,7370,7370,7370,7370,0
|
|
20231103,162400,179401480,7370,7370,7370,7370,0
|
|
20231103,162300,179401480,7370,7370,7370,7370,0
|
|
20231103,162200,179401480,7370,7370,7370,7370,0
|
|
20231103,162100,179401480,7370,7370,7370,7370,0
|
|
20231103,162000,179401480,7370,7370,7370,7370,0
|
|
20231103,161900,179401480,7370,7370,7370,7370,0
|
|
20231103,161800,179401480,7370,7370,7370,7370,0
|
|
20231103,161700,179401480,7370,7370,7370,7370,0
|
|
20231103,161600,179401480,7370,7370,7370,7370,0
|
|
20231103,161500,179401480,7370,7370,7370,7370,97
|
|
20231103,161400,179401480,7370,7370,7370,7370,0
|
|
20231103,161300,179401480,7370,7370,7370,7370,0
|
|
20231103,161200,179401480,7370,7370,7370,7370,0
|
|
20231103,161100,179401480,7370,7370,7370,7370,0
|
|
20231103,161000,179401480,7370,7370,7370,7370,0
|
|
20231103,160900,179401480,7370,7370,7370,7370,0
|
|
20231103,160800,179401480,7370,7370,7370,7370,0
|
|
20231103,160700,179401480,7370,7370,7370,7370,0
|
|
20231103,160600,179401480,7370,7370,7370,7370,0
|
|
20231103,160500,179401480,7370,7370,7370,7370,0
|
|
20231103,160400,179401480,7370,7370,7370,7370,0
|
|
20231103,160300,179401480,7370,7370,7370,7370,0
|
|
20231103,160200,179401480,7370,7370,7370,7370,0
|
|
20231103,160100,179401480,7370,7370,7370,7370,0
|
|
20231103,160000,179401480,7370,7370,7370,7370,0
|
|
20231103,155900,179401480,7370,7370,7370,7370,0
|
|
20231103,155800,179401480,7370,7370,7370,7370,0
|
|
20231103,155700,179401480,7370,7370,7370,7370,0
|
|
20231103,155600,179401480,7370,7370,7370,7370,0
|
|
20231103,155500,179401480,7370,7370,7370,7370,0
|
|
20231103,155400,179401480,7370,7370,7370,7370,0
|
|
20231103,155300,179401480,7370,7370,7370,7370,0
|
|
20231103,155200,179401480,7370,7370,7370,7370,0
|
|
20231103,155100,179401480,7370,7370,7370,7370,0
|
|
20231103,155000,179401480,7370,7370,7370,7370,0
|
|
20231103,154900,179401480,7370,7370,7370,7370,0
|
|
20231103,154800,179401480,7370,7370,7370,7370,0
|
|
20231103,154700,179401480,7370,7370,7370,7370,0
|
|
20231103,154600,179401480,7370,7370,7370,7370,0
|
|
20231103,154500,179401480,7370,7370,7370,7370,97
|
|
20231103,154400,179401480,7370,7370,7370,7370,0
|
|
20231103,154300,179401480,7370,7370,7370,7370,0
|
|
20231103,154200,179401480,7370,7370,7370,7370,0
|
|
20231103,154100,179401480,7370,7370,7370,7370,0
|
|
20231103,154000,179401480,7370,7370,7370,7370,0
|
|
20231103,153900,179401480,7370,7370,7370,7370,0
|
|
20231103,153800,179401480,7370,7370,7370,7370,0
|
|
20231103,153700,179401480,7370,7370,7370,7370,0
|
|
20231103,153600,179401480,7370,7370,7370,7370,0
|
|
20231103,153500,179401480,7370,7370,7370,7370,0
|
|
20231103,153400,179401480,7370,7370,7370,7370,0
|
|
20231103,153300,179401480,7370,7370,7370,7370,0
|
|
20231103,153200,179401480,7370,7370,7370,7370,0
|
|
20231103,153100,179401480,7370,7370,7370,7370,0
|
|
20231103,153000,179401480,7370,7370,7370,7370,97
|
|
20231103,152900,178686590,7370,7370,7370,7370,0
|
|
20231103,152800,178686590,7370,7370,7370,7370,0
|
|
20231103,152700,178686590,7370,7370,7370,7370,0
|
|
20231103,152600,178686590,7370,7370,7370,7370,0
|
|
20231103,152500,178686590,7370,7370,7370,7370,0
|
|
20231103,152400,178686590,7370,7370,7370,7370,0
|
|
20231103,152300,178686590,7370,7370,7370,7370,0
|
|
20231103,152200,178686590,7370,7370,7370,7370,0
|
|
20231103,152100,178686590,7370,7370,7370,7370,0
|
|
20231103,152000,178686590,7370,7370,7370,7370,0
|
|
20231103,151900,178686590,7370,7370,7370,7370,20
|
|
20231103,151800,178539190,7370,7370,7370,7370,18
|
|
20231103,151700,178406530,7330,7370,7370,7330,141
|
|
20231103,151600,177370320,7360,7370,7370,7360,30
|
|
20231103,151500,177149320,7370,7370,7370,7370,37
|
|
20231103,151400,176876630,7370,7370,7370,7360,62
|
|
20231103,151300,176419700,7370,7370,7370,7370,38
|
|
20231103,151200,176139640,7350,7350,7350,7350,0
|
|
20231103,151100,176139640,7350,7350,7350,7350,100
|
|
20231103,151000,175404640,7370,7370,7370,7370,0
|
|
20231103,150900,175404640,7370,7370,7370,7370,0
|
|
20231103,150800,175404640,7370,7370,7370,7370,1088
|
|
20231103,150700,167386080,7370,7350,7370,7350,250
|
|
20231103,150600,165547580,7370,7370,7370,7370,70
|
|
20231103,150500,165031680,7370,7370,7370,7370,0
|
|
20231103,150400,165031680,7370,7370,7370,7370,34
|
|
20231103,150300,164781100,7360,7360,7360,7360,0
|
|
20231103,150200,164781100,7360,7360,7360,7360,265
|
|
20231103,150100,162830700,7330,7330,7330,7330,0
|
|
20231103,150000,162830700,7330,7330,7330,7330,0
|
|
20231103,145900,162830700,7330,7330,7330,7330,0
|
|
20231103,145800,162830700,7330,7330,7330,7330,0
|
|
20231103,145700,162830700,7330,7330,7330,7330,0
|
|
20231103,145600,162830700,7330,7330,7330,7330,0
|
|
20231103,145500,162830700,7330,7330,7330,7330,100
|
|
20231103,145400,162097700,7320,7350,7350,7300,1018
|
|
20231103,145300,154649760,7360,7360,7360,7360,35
|
|
20231103,145200,154392160,7360,7350,7360,7350,22
|
|
20231103,145100,154230280,7360,7360,7360,7360,33
|
|
20231103,145000,153987400,7360,7360,7360,7360,33
|
|
20231103,144900,153744520,7350,7360,7360,7350,36
|
|
20231103,144800,153479570,7350,7350,7350,7350,250
|
|
20231103,144700,151642070,7360,7360,7360,7360,0
|
|
20231103,144600,151642070,7360,7360,7360,7360,39
|
|
20231103,144500,151355030,7360,7360,7360,7360,0
|
|
20231103,144400,151355030,7360,7360,7360,7360,41
|
|
20231103,144300,151053270,7360,7360,7360,7360,0
|
|
20231103,144200,151053270,7360,7360,7360,7360,39
|
|
20231103,144100,150766230,7360,7360,7360,7360,0
|
|
20231103,144000,150766230,7360,7360,7360,7360,0
|
|
20231103,143900,150766230,7360,7360,7360,7360,0
|
|
20231103,143800,150766230,7360,7360,7360,7360,0
|
|
20231103,143700,150766230,7360,7360,7360,7360,0
|
|
20231103,143600,150766230,7360,7360,7360,7360,0
|
|
20231103,143500,150766230,7360,7360,7360,7360,37
|
|
20231103,143400,150493910,7360,7360,7360,7360,0
|
|
20231103,143300,150493910,7360,7360,7360,7360,0
|
|
20231103,143200,150493910,7360,7350,7360,7350,334
|
|
20231103,143100,148038610,7360,7360,7360,7360,0
|
|
20231103,143000,148038610,7360,7360,7360,7360,0
|
|
20231103,142900,148038610,7360,7360,7360,7360,0
|
|
20231103,142800,148038610,7360,7360,7360,7360,34
|
|
20231103,142700,147788370,7360,7360,7360,7360,4
|
|
20231103,142600,147758930,7360,7360,7360,7360,0
|
|
20231103,142500,147758930,7360,7350,7360,7350,69
|
|
20231103,142400,147251210,7360,7360,7360,7360,0
|
|
20231103,142300,147251210,7360,7360,7360,7360,0
|
|
20231103,142200,147251210,7360,7360,7360,7360,0
|
|
20231103,142100,147251210,7360,7360,7360,7360,0
|
|
20231103,142000,147251210,7360,7360,7360,7360,75
|
|
20231103,141900,146699210,7360,7360,7360,7360,0
|
|
20231103,141800,146699210,7360,7360,7360,7360,0
|
|
20231103,141700,146699210,7360,7360,7360,7360,0
|
|
20231103,141600,146699210,7360,7360,7360,7360,1
|
|
20231103,141500,146691850,7360,7360,7360,7360,100
|
|
20231103,141400,145955850,7360,7360,7360,7360,34
|
|
20231103,141300,145705610,7360,7360,7360,7360,33
|
|
20231103,141200,145462730,7360,7360,7360,7360,0
|
|
20231103,141100,145462730,7360,7360,7360,7360,0
|
|
20231103,141000,145462730,7360,7360,7360,7360,0
|
|
20231103,140900,145462730,7360,7360,7360,7360,38
|
|
20231103,140800,145183050,7350,7350,7350,7350,0
|
|
20231103,140700,145183050,7350,7350,7350,7350,0
|
|
20231103,140600,145183050,7350,7350,7350,7350,332
|
|
20231103,140500,142742850,7350,7350,7350,7350,13
|
|
20231103,140400,142647300,7350,7350,7350,7350,39
|
|
20231103,140300,142360650,7350,7350,7350,7350,38
|
|
20231103,140200,142081350,7350,7350,7350,7350,0
|
|
20231103,140100,142081350,7350,7350,7350,7350,0
|
|
20231103,140000,142081350,7350,7350,7350,7350,0
|
|
20231103,135900,142081350,7350,7350,7350,7350,21
|
|
20231103,135800,141927000,7350,7350,7350,7350,34
|
|
20231103,135700,141677100,7350,7350,7350,7350,0
|
|
20231103,135600,141677100,7350,7350,7350,7350,36
|
|
20231103,135500,141412500,7350,7350,7350,7350,0
|
|
20231103,135400,141412500,7350,7350,7350,7350,0
|
|
20231103,135300,141412500,7350,7350,7350,7350,38
|
|
20231103,135200,141133200,7350,7350,7350,7350,0
|
|
20231103,135100,141133200,7350,7350,7350,7350,0
|
|
20231103,135000,141133200,7350,7350,7350,7350,0
|
|
20231103,134900,141133200,7350,7350,7350,7350,0
|
|
20231103,134800,141133200,7350,7350,7350,7350,67
|
|
20231103,134700,140640750,7350,7350,7350,7350,0
|
|
20231103,134600,140640750,7350,7350,7350,7350,0
|
|
20231103,134500,140640750,7350,7350,7350,7350,2
|
|
20231103,134400,140626050,7350,7350,7350,7350,130
|
|
20231103,134300,139670550,7350,7350,7350,7350,0
|
|
20231103,134200,139670550,7350,7350,7350,7350,37
|
|
20231103,134100,139398600,7340,7340,7340,7340,75
|
|
20231103,134000,138848100,7340,7340,7340,7340,0
|
|
20231103,133900,138848100,7340,7340,7340,7340,575
|
|
20231103,133800,134627600,7340,7340,7340,7340,0
|
|
20231103,133700,134627600,7340,7340,7340,7340,0
|
|
20231103,133600,134627600,7340,7320,7340,7320,455
|
|
20231103,133500,131293300,7320,7320,7320,7320,461
|
|
20231103,133400,127918780,7330,7330,7330,7330,20
|
|
20231103,133300,127772180,7330,7330,7330,7330,0
|
|
20231103,133200,127772180,7330,7330,7330,7330,10
|
|
20231103,133100,127698880,7330,7330,7330,7330,0
|
|
20231103,133000,127698880,7330,7330,7330,7330,79
|
|
20231103,132900,127119810,7330,7330,7330,7330,0
|
|
20231103,132800,127119810,7330,7330,7330,7330,0
|
|
20231103,132700,127119810,7330,7330,7330,7330,0
|
|
20231103,132600,127119810,7330,7330,7330,7330,0
|
|
20231103,132500,127119810,7330,7330,7330,7330,0
|
|
20231103,132400,127119810,7330,7330,7330,7330,35
|
|
20231103,132300,126863260,7330,7330,7330,7330,0
|
|
20231103,132200,126863260,7330,7330,7330,7330,0
|
|
20231103,132100,126863260,7330,7330,7330,7330,38
|
|
20231103,132000,126584720,7330,7330,7330,7330,0
|
|
20231103,131900,126584720,7330,7330,7330,7330,35
|
|
20231103,131800,126328170,7330,7330,7330,7330,0
|
|
20231103,131700,126328170,7330,7330,7330,7330,0
|
|
20231103,131600,126328170,7330,7330,7330,7330,0
|
|
20231103,131500,126328170,7330,7330,7330,7330,0
|
|
20231103,131400,126328170,7330,7330,7330,7330,16
|
|
20231103,131300,126210890,7330,7330,7330,7330,0
|
|
20231103,131200,126210890,7330,7330,7330,7330,0
|
|
20231103,131100,126210890,7330,7330,7330,7330,38
|
|
20231103,131000,125932350,7330,7330,7330,7330,0
|
|
20231103,130900,125932350,7330,7330,7330,7330,0
|
|
20231103,130800,125932350,7330,7330,7330,7330,0
|
|
20231103,130700,125932350,7330,7330,7330,7330,0
|
|
20231103,130600,125932350,7330,7330,7330,7330,0
|
|
20231103,130500,125932350,7330,7330,7330,7330,4
|
|
20231103,130400,125903030,7320,7320,7320,7320,0
|
|
20231103,130300,125903030,7320,7320,7320,7320,0
|
|
20231103,130200,125903030,7320,7320,7320,7320,0
|
|
20231103,130100,125903030,7320,7310,7320,7310,2
|
|
20231103,130000,125888400,7320,7320,7320,7320,0
|
|
20231103,125900,125888400,7320,7320,7320,7320,0
|
|
20231103,125800,125888400,7320,7320,7320,7320,0
|
|
20231103,125700,125888400,7320,7320,7320,7320,262
|
|
20231103,125600,123970560,7330,7330,7330,7330,30
|
|
20231103,125500,123750660,7330,7330,7330,7330,0
|
|
20231103,125400,123750660,7330,7330,7330,7330,33
|
|
20231103,125300,123508770,7320,7320,7320,7320,0
|
|
20231103,125200,123508770,7320,7320,7320,7320,0
|
|
20231103,125100,123508770,7320,7320,7320,7320,29
|
|
20231103,125000,123296490,7320,7320,7320,7320,1
|
|
20231103,124900,123289170,7330,7330,7330,7330,0
|
|
20231103,124800,123289170,7330,7330,7330,7330,0
|
|
20231103,124700,123289170,7330,7330,7330,7330,0
|
|
20231103,124600,123289170,7330,7330,7330,7330,0
|
|
20231103,124500,123289170,7330,7330,7330,7330,0
|
|
20231103,124400,123289170,7330,7330,7330,7330,0
|
|
20231103,124300,123289170,7330,7330,7330,7330,0
|
|
20231103,124200,123289170,7330,7330,7330,7330,0
|
|
20231103,124100,123289170,7330,7320,7330,7320,550
|
|
20231103,124000,119259560,7320,7320,7320,7320,10
|
|
20231103,123900,119186360,7320,7320,7320,7320,0
|
|
20231103,123800,119186360,7320,7320,7320,7320,0
|
|
20231103,123700,119186360,7320,7320,7320,7320,0
|
|
20231103,123600,119186360,7320,7320,7320,7320,0
|
|
20231103,123500,119186360,7320,7320,7320,7320,101
|
|
20231103,123400,118447040,7310,7310,7310,7310,0
|
|
20231103,123300,118447040,7310,7310,7310,7310,14
|
|
20231103,123200,118344700,7310,7310,7320,7310,259
|
|
20231103,123100,116451400,7330,7330,7330,7330,0
|
|
20231103,123000,116451400,7330,7330,7330,7330,0
|
|
20231103,122900,116451400,7330,7330,7330,7330,0
|
|
20231103,122800,116451400,7330,7330,7330,7330,0
|
|
20231103,122700,116451400,7330,7330,7330,7330,0
|
|
20231103,122600,116451400,7330,7330,7330,7330,0
|
|
20231103,122500,116451400,7330,7330,7330,7330,0
|
|
20231103,122400,116451400,7330,7330,7330,7330,0
|
|
20231103,122300,116451400,7330,7320,7330,7320,420
|
|
20231103,122200,113375800,7320,7320,7320,7320,125
|
|
20231103,122100,112460800,7320,7320,7320,7320,33
|
|
20231103,122000,112219240,7320,7320,7320,7320,0
|
|
20231103,121900,112219240,7320,7320,7320,7320,0
|
|
20231103,121800,112219240,7320,7320,7320,7320,250
|
|
20231103,121700,110389240,7330,7330,7330,7330,50
|
|
20231103,121600,110022740,7330,7330,7330,7330,50
|
|
20231103,121500,109656240,7330,7330,7330,7330,0
|
|
20231103,121400,109656240,7330,7330,7330,7330,0
|
|
20231103,121300,109656240,7330,7330,7330,7330,0
|
|
20231103,121200,109656240,7330,7330,7330,7330,200
|
|
20231103,121100,108190240,7330,7330,7330,7330,100
|
|
20231103,121000,107457240,7340,7340,7340,7340,35
|
|
20231103,120900,107200340,7340,7340,7340,7340,0
|
|
20231103,120800,107200340,7340,7340,7340,7340,0
|
|
20231103,120700,107200340,7340,7340,7340,7340,100
|
|
20231103,120600,106466340,7340,7340,7340,7340,0
|
|
20231103,120500,106466340,7340,7340,7340,7340,0
|
|
20231103,120400,106466340,7340,7340,7340,7340,0
|
|
20231103,120300,106466340,7340,7340,7340,7340,0
|
|
20231103,120200,106466340,7340,7340,7340,7340,0
|
|
20231103,120100,106466340,7340,7340,7340,7340,0
|
|
20231103,120000,106466340,7340,7340,7340,7340,0
|
|
20231103,115900,106466340,7340,7340,7340,7340,0
|
|
20231103,115800,106466340,7340,7340,7340,7340,0
|
|
20231103,115700,106466340,7340,7340,7340,7340,1
|
|
20231103,115600,106459000,7330,7330,7330,7330,100
|
|
20231103,115500,105726000,7330,7330,7330,7330,16
|
|
20231103,115400,105608720,7330,7330,7330,7330,0
|
|
20231103,115300,105608720,7330,7330,7330,7330,0
|
|
20231103,115200,105608720,7330,7330,7330,7330,0
|
|
20231103,115100,105608720,7330,7330,7330,7330,50
|
|
20231103,115000,105242220,7340,7340,7340,7340,0
|
|
20231103,114900,105242220,7340,7340,7340,7340,0
|
|
20231103,114800,105242220,7340,7340,7340,7340,0
|
|
20231103,114700,105242220,7340,7340,7340,7340,0
|
|
20231103,114600,105242220,7340,7330,7340,7320,301
|
|
20231103,114500,103037350,7340,7340,7340,7340,0
|
|
20231103,114400,103037350,7340,7340,7340,7340,2
|
|
20231103,114300,103022670,7340,7340,7340,7340,36
|
|
20231103,114200,102758430,7340,7340,7340,7340,0
|
|
20231103,114100,102758430,7340,7340,7340,7340,0
|
|
20231103,114000,102758430,7340,7340,7340,7340,0
|
|
20231103,113900,102758430,7340,7340,7340,7340,0
|
|
20231103,113800,102758430,7340,7340,7340,7340,0
|
|
20231103,113700,102758430,7340,7340,7340,7340,0
|
|
20231103,113600,102758430,7340,7340,7340,7340,40
|
|
20231103,113500,102464830,7330,7330,7330,7330,0
|
|
20231103,113400,102464830,7330,7330,7330,7330,100
|
|
20231103,113300,101731830,7330,7330,7330,7330,0
|
|
20231103,113200,101731830,7330,7330,7330,7330,0
|
|
20231103,113100,101731830,7330,7330,7330,7330,0
|
|
20231103,113000,101731830,7330,7330,7330,7330,0
|
|
20231103,112900,101731830,7330,7330,7330,7330,0
|
|
20231103,112800,101731830,7330,7330,7330,7330,0
|
|
20231103,112700,101731830,7330,7330,7330,7330,0
|
|
20231103,112600,101731830,7330,7330,7330,7330,375
|
|
20231103,112500,98983080,7320,7320,7320,7320,200
|
|
20231103,112400,97519080,7320,7320,7320,7320,0
|
|
20231103,112300,97519080,7320,7320,7320,7320,0
|
|
20231103,112200,97519080,7320,7320,7320,7320,62
|
|
20231103,112100,97065240,7320,7320,7320,7320,259
|
|
20231103,112000,95169360,7320,7320,7320,7320,0
|
|
20231103,111900,95169360,7320,7320,7320,7320,0
|
|
20231103,111800,95169360,7320,7320,7320,7320,300
|
|
20231103,111700,92973360,7310,7320,7320,7310,200
|
|
20231103,111600,91511100,7320,7320,7320,7320,0
|
|
20231103,111500,91511100,7320,7320,7320,7320,0
|
|
20231103,111400,91511100,7320,7320,7320,7320,110
|
|
20231103,111300,90705900,7330,7330,7330,7330,0
|
|
20231103,111200,90705900,7330,7330,7330,7330,0
|
|
20231103,111100,90705900,7330,7330,7330,7330,299
|
|
20231103,111000,88514230,7340,7340,7340,7340,0
|
|
20231103,110900,88514230,7340,7350,7350,7340,118
|
|
20231103,110800,87647430,7330,7330,7330,7330,0
|
|
20231103,110700,87647430,7330,7330,7330,7330,0
|
|
20231103,110600,87647430,7330,7330,7330,7330,0
|
|
20231103,110500,87647430,7330,7330,7330,7330,166
|
|
20231103,110400,86430650,7360,7360,7360,7360,0
|
|
20231103,110300,86430650,7360,7320,7360,7300,1034
|
|
20231103,110200,78872860,7370,7370,7370,7370,0
|
|
20231103,110100,78872860,7370,7370,7370,7370,1
|
|
20231103,110000,78865490,7330,7330,7330,7330,154
|
|
20231103,105900,77736670,7340,7340,7340,7340,0
|
|
20231103,105800,77736670,7340,7340,7340,7340,0
|
|
20231103,105700,77736670,7340,7340,7340,7340,194
|
|
20231103,105600,76312710,7370,7370,7370,7370,0
|
|
20231103,105500,76312710,7370,7370,7370,7370,0
|
|
20231103,105400,76312710,7370,7370,7370,7370,64
|
|
20231103,105300,75841030,7350,7350,7350,7350,159
|
|
20231103,105200,74672380,7370,7370,7370,7370,0
|
|
20231103,105100,74672380,7370,7370,7370,7370,1
|
|
20231103,105000,74665010,7360,7360,7360,7360,0
|
|
20231103,104900,74665010,7360,7360,7360,7360,0
|
|
20231103,104800,74665010,7360,7360,7360,7360,156
|
|
20231103,104700,73516850,7360,7350,7360,7350,619
|
|
20231103,104600,68966790,7350,7350,7350,7350,0
|
|
20231103,104500,68966790,7350,7350,7350,7350,1360
|
|
20231103,104400,58970790,7350,7350,7350,7350,0
|
|
20231103,104300,58970790,7350,7350,7350,7350,0
|
|
20231103,104200,58970790,7350,7350,7350,7350,35
|
|
20231103,104100,58713540,7340,7340,7340,7340,0
|
|
20231103,104000,58713540,7340,7340,7340,7340,0
|
|
20231103,103900,58713540,7340,7340,7340,7340,0
|
|
20231103,103800,58713540,7340,7340,7340,7340,0
|
|
20231103,103700,58713540,7340,7340,7340,7340,0
|
|
20231103,103600,58713540,7340,7340,7340,7340,257
|
|
20231103,103500,56827160,7340,7340,7340,7340,0
|
|
20231103,103400,56827160,7340,7340,7340,7340,0
|
|
20231103,103300,56827160,7340,7340,7340,7340,0
|
|
20231103,103200,56827160,7340,7340,7340,7340,0
|
|
20231103,103100,56827160,7340,7340,7340,7340,36
|
|
20231103,103000,56562920,7340,7340,7340,7340,0
|
|
20231103,102900,56562920,7340,7340,7340,7340,0
|
|
20231103,102800,56562920,7340,7340,7340,7340,0
|
|
20231103,102700,56562920,7340,7340,7340,7340,0
|
|
20231103,102600,56562920,7340,7340,7340,7340,0
|
|
20231103,102500,56562920,7340,7340,7340,7340,40
|
|
20231103,102400,56269320,7340,7340,7340,7340,0
|
|
20231103,102300,56269320,7340,7340,7340,7340,0
|
|
20231103,102200,56269320,7340,7340,7340,7340,0
|
|
20231103,102100,56269320,7340,7340,7340,7340,33
|
|
20231103,102000,56027100,7330,7330,7330,7330,0
|
|
20231103,101900,56027100,7330,7330,7330,7330,0
|
|
20231103,101800,56027100,7330,7330,7330,7330,0
|
|
20231103,101700,56027100,7330,7330,7330,7330,0
|
|
20231103,101600,56027100,7330,7330,7330,7330,0
|
|
20231103,101500,56027100,7330,7330,7330,7330,0
|
|
20231103,101400,56027100,7330,7330,7330,7330,100
|
|
20231103,101300,55294100,7330,7350,7350,7330,38
|
|
20231103,101200,55014820,7350,7350,7350,7350,0
|
|
20231103,101100,55014820,7350,7350,7350,7350,0
|
|
20231103,101000,55014820,7350,7350,7350,7350,0
|
|
20231103,100900,55014820,7350,7350,7350,7350,0
|
|
20231103,100800,55014820,7350,7350,7350,7350,40
|
|
20231103,100700,54720820,7330,7330,7330,7330,0
|
|
20231103,100600,54720820,7330,7330,7330,7330,68
|
|
20231103,100500,54222380,7340,7340,7340,7340,28
|
|
20231103,100400,54016860,7340,7340,7340,7340,1
|
|
20231103,100300,54009520,7330,7340,7340,7330,173
|
|
20231103,100200,52739930,7340,7340,7340,7340,0
|
|
20231103,100100,52739930,7340,7340,7340,7340,0
|
|
20231103,100000,52739930,7340,7340,7340,7340,0
|
|
20231103,095900,52739930,7340,7320,7340,7320,346
|
|
20231103,095800,50204330,7310,7310,7310,7310,151
|
|
20231103,095700,49100520,7310,7310,7310,7310,1
|
|
20231103,095600,49093210,7310,7310,7310,7310,50
|
|
20231103,095500,48727710,7290,7290,7290,7290,0
|
|
20231103,095400,48727710,7290,7320,7320,7290,280
|
|
20231103,095300,46682610,7330,7330,7330,7330,0
|
|
20231103,095200,46682610,7330,7330,7330,7330,0
|
|
20231103,095100,46682610,7330,7330,7330,7330,0
|
|
20231103,095000,46682610,7330,7330,7330,7330,0
|
|
20231103,094900,46682610,7330,7330,7330,7330,55
|
|
20231103,094800,46279460,7330,7330,7330,7330,1
|
|
20231103,094700,46272130,7310,7310,7310,7310,0
|
|
20231103,094600,46272130,7310,7310,7310,7310,0
|
|
20231103,094500,46272130,7310,7310,7310,7310,10
|
|
20231103,094400,46199030,7310,7310,7310,7310,0
|
|
20231103,094300,46199030,7310,7320,7320,7310,68
|
|
20231103,094200,45701480,7320,7320,7320,7320,10
|
|
20231103,094100,45628280,7330,7330,7330,7330,0
|
|
20231103,094000,45628280,7330,7330,7330,7330,278
|
|
20231103,093900,43590540,7330,7330,7330,7330,25
|
|
20231103,093800,43407290,7330,7330,7330,7330,50
|
|
20231103,093700,43040790,7330,7330,7330,7330,0
|
|
20231103,093600,43040790,7330,7340,7340,7330,400
|
|
20231103,093500,40105790,7350,7350,7350,7350,2
|
|
20231103,093400,40091090,7350,7340,7350,7340,184
|
|
20231103,093300,38740520,7340,7330,7340,7330,813
|
|
20231103,093200,32781220,7330,7320,7330,7320,197
|
|
20231103,093100,31337950,7320,7320,7320,7320,1
|
|
20231103,093000,31330630,7320,7310,7320,7310,274
|
|
20231103,092900,29327670,7310,7310,7310,7310,5
|
|
20231103,092800,29291120,7310,7310,7310,7310,0
|
|
20231103,092700,29291120,7310,7310,7310,7310,254
|
|
20231103,092600,27434380,7330,7330,7330,7320,421
|
|
20231103,092500,24351500,7340,7340,7340,7340,57
|
|
20231103,092400,23933120,7340,7340,7340,7340,0
|
|
20231103,092300,23933120,7340,7340,7340,7340,0
|
|
20231103,092200,23933120,7340,7340,7340,7340,1000
|
|
20231103,092100,16593120,7350,7350,7350,7350,0
|
|
20231103,092000,16593120,7350,7350,7350,7350,32
|
|
20231103,091900,16357920,7350,7350,7350,7350,93
|
|
20231103,091800,15674370,7350,7350,7350,7350,10
|
|
20231103,091700,15600870,7370,7370,7370,7370,0
|
|
20231103,091600,15600870,7370,7370,7370,7370,0
|
|
20231103,091500,15600870,7370,7370,7370,7370,0
|
|
20231103,091400,15600870,7370,7370,7370,7370,0
|
|
20231103,091300,15600870,7370,7360,7370,7360,1505
|
|
20231103,091200,4509070,7340,7340,7340,7340,0
|
|
20231103,091100,4509070,7340,7340,7340,7340,0
|
|
20231103,091000,4509070,7340,7340,7340,7340,0
|
|
20231103,090900,4509070,7340,7340,7340,7340,116
|
|
20231103,090800,3657630,7350,7350,7350,7350,80
|
|
20231103,090700,3069630,7370,7370,7370,7370,0
|
|
20231103,090600,3069630,7370,7370,7370,7370,0
|
|
20231103,090500,3069630,7370,7360,7370,7360,5
|
|
20231103,090400,3032790,7350,7350,7350,7350,0
|
|
20231103,090300,3032790,7350,7340,7350,7340,81
|
|
20231103,090200,2437750,7350,7350,7350,7350,0
|
|
20231103,090100,2437750,7350,7370,7370,7350,139
|
|
20231103,090000,1415040,7370,7370,7370,7370,192
|