605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190200,14002170,7780,7780,7780,7780,66
|
|
20231102,190100,14002170,7780,7780,7780,7780,0
|
|
20231102,190000,14002170,7780,7780,7780,7780,0
|
|
20231102,185900,14002170,7780,7780,7780,7780,0
|
|
20231102,185800,14002170,7780,7780,7780,7780,0
|
|
20231102,185700,14002170,7780,7780,7780,7780,0
|
|
20231102,185600,14002170,7780,7780,7780,7780,0
|
|
20231102,185500,14002170,7780,7780,7780,7780,0
|
|
20231102,185400,14002170,7780,7780,7780,7780,0
|
|
20231102,185300,14002170,7780,7780,7780,7780,0
|
|
20231102,185200,14002170,7780,7780,7780,7780,0
|
|
20231102,185100,14002170,7780,7780,7780,7780,0
|
|
20231102,185000,14002170,7780,7780,7780,7780,0
|
|
20231102,184900,14002170,7780,7780,7780,7780,0
|
|
20231102,184800,14002170,7780,7780,7780,7780,0
|
|
20231102,184700,14002170,7780,7780,7780,7780,0
|
|
20231102,184600,14002170,7780,7780,7780,7780,0
|
|
20231102,184500,14002170,7780,7780,7780,7780,0
|
|
20231102,184400,14002170,7780,7780,7780,7780,0
|
|
20231102,184300,14002170,7780,7780,7780,7780,0
|
|
20231102,184200,14002170,7780,7780,7780,7780,0
|
|
20231102,184100,14002170,7780,7780,7780,7780,0
|
|
20231102,184000,14002170,7780,7780,7780,7780,0
|
|
20231102,183900,14002170,7780,7780,7780,7780,0
|
|
20231102,183800,14002170,7780,7780,7780,7780,0
|
|
20231102,183700,14002170,7780,7780,7780,7780,0
|
|
20231102,183600,14002170,7780,7780,7780,7780,0
|
|
20231102,183500,14002170,7780,7780,7780,7780,0
|
|
20231102,183400,14002170,7780,7780,7780,7780,0
|
|
20231102,183300,14002170,7780,7780,7780,7780,0
|
|
20231102,183200,14002170,7780,7780,7780,7780,66
|
|
20231102,183100,14002170,7780,7780,7780,7780,0
|
|
20231102,183000,14002170,7780,7780,7780,7780,0
|
|
20231102,182900,14002170,7780,7780,7780,7780,0
|
|
20231102,182800,14002170,7780,7780,7780,7780,0
|
|
20231102,182700,14002170,7780,7780,7780,7780,0
|
|
20231102,182600,14002170,7780,7780,7780,7780,0
|
|
20231102,182500,14002170,7780,7780,7780,7780,0
|
|
20231102,182400,14002170,7780,7780,7780,7780,0
|
|
20231102,182300,14002170,7780,7780,7780,7780,0
|
|
20231102,182200,14002170,7780,7780,7780,7780,0
|
|
20231102,182100,14002170,7780,7780,7780,7780,0
|
|
20231102,182000,14002170,7780,7780,7780,7780,0
|
|
20231102,181900,14002170,7780,7780,7780,7780,0
|
|
20231102,181800,14002170,7780,7780,7780,7780,0
|
|
20231102,181700,14002170,7780,7780,7780,7780,0
|
|
20231102,181600,14002170,7780,7780,7780,7780,0
|
|
20231102,181500,14002170,7780,7780,7780,7780,0
|
|
20231102,181400,14002170,7780,7780,7780,7780,0
|
|
20231102,181300,14002170,7780,7780,7780,7780,0
|
|
20231102,181200,14002170,7780,7780,7780,7780,0
|
|
20231102,181100,14002170,7780,7780,7780,7780,0
|
|
20231102,181000,14002170,7780,7780,7780,7780,0
|
|
20231102,180900,14002170,7780,7780,7780,7780,0
|
|
20231102,180800,14002170,7780,7780,7780,7780,0
|
|
20231102,180700,14002170,7780,7780,7780,7780,0
|
|
20231102,180600,14002170,7780,7780,7780,7780,0
|
|
20231102,180500,14002170,7780,7780,7780,7780,0
|
|
20231102,180400,14002170,7780,7780,7780,7780,0
|
|
20231102,180300,14002170,7780,7780,7780,7780,0
|
|
20231102,180200,14002170,7780,7780,7780,7780,66
|
|
20231102,180100,14002170,7780,7780,7780,7780,0
|
|
20231102,180000,14002170,7780,7780,7780,7780,0
|
|
20231102,175900,14002170,7780,7780,7780,7780,0
|
|
20231102,175800,14002170,7780,7780,7780,7780,0
|
|
20231102,175700,14002170,7780,7780,7780,7780,0
|
|
20231102,175600,14002170,7780,7780,7780,7780,0
|
|
20231102,175500,14002170,7780,7780,7780,7780,0
|
|
20231102,175400,14002170,7780,7780,7780,7780,0
|
|
20231102,175300,14002170,7780,7780,7780,7780,0
|
|
20231102,175200,14002170,7780,7780,7780,7780,0
|
|
20231102,175100,14002170,7780,7780,7780,7780,0
|
|
20231102,175000,14002170,7780,7780,7780,7780,0
|
|
20231102,174900,14002170,7780,7780,7780,7780,0
|
|
20231102,174800,14002170,7780,7780,7780,7780,0
|
|
20231102,174700,14002170,7780,7780,7780,7780,0
|
|
20231102,174600,14002170,7780,7780,7780,7780,0
|
|
20231102,174500,14002170,7780,7780,7780,7780,0
|
|
20231102,174400,14002170,7780,7780,7780,7780,0
|
|
20231102,174300,14002170,7780,7780,7780,7780,0
|
|
20231102,174200,14002170,7780,7780,7780,7780,0
|
|
20231102,174100,14002170,7780,7780,7780,7780,0
|
|
20231102,174000,14002170,7780,7780,7780,7780,0
|
|
20231102,173900,14002170,7780,7780,7780,7780,0
|
|
20231102,173800,14002170,7780,7780,7780,7780,0
|
|
20231102,173700,14002170,7780,7780,7780,7780,0
|
|
20231102,173600,14002170,7780,7780,7780,7780,0
|
|
20231102,173500,14002170,7780,7780,7780,7780,0
|
|
20231102,173400,14002170,7780,7780,7780,7780,0
|
|
20231102,173300,14002170,7780,7780,7780,7780,0
|
|
20231102,173200,14002170,7780,7780,7780,7780,66
|
|
20231102,173100,14002170,7780,7780,7780,7780,0
|
|
20231102,173000,14002170,7780,7780,7780,7780,0
|
|
20231102,172900,14002170,7780,7780,7780,7780,0
|
|
20231102,172800,14002170,7780,7780,7780,7780,0
|
|
20231102,172700,14002170,7780,7780,7780,7780,0
|
|
20231102,172600,14002170,7780,7780,7780,7780,0
|
|
20231102,172500,14002170,7780,7780,7780,7780,0
|
|
20231102,172400,14002170,7780,7780,7780,7780,0
|
|
20231102,172300,14002170,7780,7780,7780,7780,0
|
|
20231102,172200,14002170,7780,7780,7780,7780,0
|
|
20231102,172100,14002170,7780,7780,7780,7780,0
|
|
20231102,172000,14002170,7780,7780,7780,7780,0
|
|
20231102,171900,14002170,7780,7780,7780,7780,0
|
|
20231102,171800,14002170,7780,7780,7780,7780,0
|
|
20231102,171700,14002170,7780,7780,7780,7780,0
|
|
20231102,171600,14002170,7780,7780,7780,7780,0
|
|
20231102,171500,14002170,7780,7780,7780,7780,0
|
|
20231102,171400,14002170,7780,7780,7780,7780,0
|
|
20231102,171300,14002170,7780,7780,7780,7780,0
|
|
20231102,171200,14002170,7780,7780,7780,7780,0
|
|
20231102,171100,14002170,7780,7780,7780,7780,0
|
|
20231102,171000,14002170,7780,7780,7780,7780,0
|
|
20231102,170900,14002170,7780,7780,7780,7780,0
|
|
20231102,170800,14002170,7780,7780,7780,7780,0
|
|
20231102,170700,14002170,7780,7780,7780,7780,0
|
|
20231102,170600,14002170,7780,7780,7780,7780,0
|
|
20231102,170500,14002170,7780,7780,7780,7780,0
|
|
20231102,170400,14002170,7780,7780,7780,7780,0
|
|
20231102,170300,14002170,7780,7780,7780,7780,0
|
|
20231102,170200,14002170,7780,7780,7780,7780,66
|
|
20231102,170100,14002170,7780,7780,7780,7780,0
|
|
20231102,170000,14002170,7780,7780,7780,7780,0
|
|
20231102,165900,14002170,7780,7780,7780,7780,0
|
|
20231102,165800,14002170,7780,7780,7780,7780,0
|
|
20231102,165700,14002170,7780,7780,7780,7780,0
|
|
20231102,165600,14002170,7780,7780,7780,7780,0
|
|
20231102,165500,14002170,7780,7780,7780,7780,0
|
|
20231102,165400,14002170,7780,7780,7780,7780,0
|
|
20231102,165300,14002170,7780,7780,7780,7780,0
|
|
20231102,165200,14002170,7780,7780,7780,7780,0
|
|
20231102,165100,14002170,7780,7780,7780,7780,0
|
|
20231102,165000,14002170,7780,7780,7780,7780,0
|
|
20231102,164900,14002170,7780,7780,7780,7780,0
|
|
20231102,164800,14002170,7780,7780,7780,7780,0
|
|
20231102,164700,14002170,7780,7780,7780,7780,0
|
|
20231102,164600,14002170,7780,7780,7780,7780,0
|
|
20231102,164500,14002170,7780,7780,7780,7780,0
|
|
20231102,164400,14002170,7780,7780,7780,7780,0
|
|
20231102,164300,14002170,7780,7780,7780,7780,0
|
|
20231102,164200,14002170,7780,7780,7780,7780,0
|
|
20231102,164100,14002170,7780,7780,7780,7780,0
|
|
20231102,164000,14002170,7780,7780,7780,7780,0
|
|
20231102,163900,14002170,7780,7780,7780,7780,0
|
|
20231102,163800,14002170,7780,7780,7780,7780,0
|
|
20231102,163700,14002170,7780,7780,7780,7780,0
|
|
20231102,163600,14002170,7780,7780,7780,7780,0
|
|
20231102,163500,14002170,7780,7780,7780,7780,0
|
|
20231102,163400,14002170,7780,7780,7780,7780,0
|
|
20231102,163300,14002170,7780,7780,7780,7780,0
|
|
20231102,163200,14002170,7780,7780,7780,7780,66
|
|
20231102,163100,14002170,7780,7780,7780,7780,0
|
|
20231102,163000,14002170,7780,7780,7780,7780,0
|
|
20231102,162900,14002170,7780,7780,7780,7780,0
|
|
20231102,162800,14002170,7780,7780,7780,7780,0
|
|
20231102,162700,14002170,7780,7780,7780,7780,0
|
|
20231102,162600,14002170,7780,7780,7780,7780,0
|
|
20231102,162500,14002170,7780,7780,7780,7780,0
|
|
20231102,162400,14002170,7780,7780,7780,7780,0
|
|
20231102,162300,14002170,7780,7780,7780,7780,0
|
|
20231102,162200,14002170,7780,7780,7780,7780,0
|
|
20231102,162100,14002170,7780,7780,7780,7780,0
|
|
20231102,162000,14002170,7780,7780,7780,7780,0
|
|
20231102,161900,14002170,7780,7780,7780,7780,0
|
|
20231102,161800,14002170,7780,7780,7780,7780,0
|
|
20231102,161700,14002170,7780,7780,7780,7780,0
|
|
20231102,161600,14002170,7780,7780,7780,7780,0
|
|
20231102,161500,14002170,7780,7780,7780,7780,0
|
|
20231102,161400,14002170,7780,7780,7780,7780,0
|
|
20231102,161300,14002170,7780,7780,7780,7780,0
|
|
20231102,161200,14002170,7780,7780,7780,7780,0
|
|
20231102,161100,14002170,7780,7780,7780,7780,0
|
|
20231102,161000,14002170,7780,7780,7780,7780,0
|
|
20231102,160900,14002170,7780,7780,7780,7780,0
|
|
20231102,160800,14002170,7780,7780,7780,7780,0
|
|
20231102,160700,14002170,7780,7780,7780,7780,0
|
|
20231102,160600,14002170,7780,7780,7780,7780,0
|
|
20231102,160500,14002170,7780,7780,7780,7780,0
|
|
20231102,160400,14002170,7780,7780,7780,7780,0
|
|
20231102,160300,14002170,7780,7780,7780,7780,0
|
|
20231102,160200,14002170,7780,7780,7780,7780,66
|
|
20231102,160100,14002170,7780,7780,7780,7780,0
|
|
20231102,160000,14002170,7780,7780,7780,7780,0
|
|
20231102,155900,14002170,7780,7780,7780,7780,0
|
|
20231102,155800,14002170,7780,7780,7780,7780,0
|
|
20231102,155700,14002170,7780,7780,7780,7780,0
|
|
20231102,155600,14002170,7780,7780,7780,7780,0
|
|
20231102,155500,14002170,7780,7780,7780,7780,0
|
|
20231102,155400,14002170,7780,7780,7780,7780,0
|
|
20231102,155300,14002170,7780,7780,7780,7780,0
|
|
20231102,155200,14002170,7780,7780,7780,7780,0
|
|
20231102,155100,14002170,7780,7780,7780,7780,0
|
|
20231102,155000,14002170,7780,7780,7780,7780,0
|
|
20231102,154900,14002170,7780,7780,7780,7780,0
|
|
20231102,154800,14002170,7780,7780,7780,7780,0
|
|
20231102,154700,14002170,7780,7780,7780,7780,0
|
|
20231102,154600,14002170,7780,7780,7780,7780,0
|
|
20231102,154500,14002170,7780,7780,7780,7780,0
|
|
20231102,154400,14002170,7780,7780,7780,7780,0
|
|
20231102,154300,14002170,7780,7780,7780,7780,0
|
|
20231102,154200,14002170,7780,7780,7780,7780,0
|
|
20231102,154100,14002170,7780,7780,7780,7780,0
|
|
20231102,154000,14002170,7780,7780,7780,7780,0
|
|
20231102,153900,14002170,7780,7780,7780,7780,0
|
|
20231102,153800,14002170,7780,7780,7780,7780,0
|
|
20231102,153700,14002170,7780,7780,7780,7780,0
|
|
20231102,153600,14002170,7780,7780,7780,7780,0
|
|
20231102,153500,14002170,7780,7780,7780,7780,0
|
|
20231102,153400,14002170,7780,7780,7780,7780,0
|
|
20231102,153300,14002170,7780,7780,7780,7780,0
|
|
20231102,153200,14002170,7780,7780,7780,7780,66
|
|
20231102,153100,14002170,7780,7780,7780,7780,0
|
|
20231102,153000,14002170,7780,7780,7780,7780,66
|
|
20231102,152900,13488690,7740,7740,7740,7740,0
|
|
20231102,152800,13488690,7740,7740,7740,7740,0
|
|
20231102,152700,13488690,7740,7740,7740,7740,0
|
|
20231102,152600,13488690,7740,7740,7740,7740,0
|
|
20231102,152500,13488690,7740,7740,7740,7740,0
|
|
20231102,152400,13488690,7740,7740,7740,7740,0
|
|
20231102,152300,13488690,7740,7740,7740,7740,0
|
|
20231102,152200,13488690,7740,7740,7740,7740,0
|
|
20231102,152100,13488690,7740,7740,7740,7740,0
|
|
20231102,152000,13488690,7740,7740,7740,7740,0
|
|
20231102,151900,13488690,7740,7740,7740,7740,0
|
|
20231102,151800,13488690,7740,7740,7740,7740,0
|
|
20231102,151700,13488690,7740,7740,7740,7740,1
|
|
20231102,151600,13480950,7730,7730,7730,7730,0
|
|
20231102,151500,13480950,7730,7730,7730,7730,2
|
|
20231102,151400,13465490,7730,7730,7730,7730,0
|
|
20231102,151300,13465490,7730,7730,7730,7730,2
|
|
20231102,151200,13450030,7730,7730,7730,7730,0
|
|
20231102,151100,13450030,7730,7730,7730,7730,0
|
|
20231102,151000,13450030,7730,7730,7730,7730,2
|
|
20231102,150900,13434570,7730,7730,7730,7730,1
|
|
20231102,150800,13426840,7730,7730,7730,7730,2
|
|
20231102,150700,13411380,7730,7730,7730,7730,0
|
|
20231102,150600,13411380,7730,7730,7730,7730,0
|
|
20231102,150500,13411380,7730,7730,7730,7730,15
|
|
20231102,150400,13295430,7730,7730,7730,7730,3
|
|
20231102,150300,13272240,7730,7730,7730,7730,1
|
|
20231102,150200,13264510,7730,7730,7730,7730,1
|
|
20231102,150100,13256780,7730,7730,7730,7730,0
|
|
20231102,150000,13256780,7730,7730,7730,7730,2
|
|
20231102,145900,13241320,7730,7730,7730,7730,0
|
|
20231102,145800,13241320,7730,7730,7730,7730,1
|
|
20231102,145700,13233590,7730,7730,7730,7730,1
|
|
20231102,145600,13225860,7730,7730,7730,7730,0
|
|
20231102,145500,13225860,7730,7730,7730,7730,2
|
|
20231102,145400,13210400,7730,7730,7730,7730,0
|
|
20231102,145300,13210400,7730,7730,7730,7730,1
|
|
20231102,145200,13202670,7730,7730,7730,7730,1
|
|
20231102,145100,13194940,7730,7730,7730,7730,0
|
|
20231102,145000,13194940,7730,7740,7740,7730,3
|
|
20231102,144900,13171730,7730,7730,7730,7730,1
|
|
20231102,144800,13164000,7730,7730,7730,7730,1
|
|
20231102,144700,13156270,7730,7730,7730,7730,1
|
|
20231102,144600,13148540,7730,7730,7730,7730,0
|
|
20231102,144500,13148540,7730,7730,7730,7730,1
|
|
20231102,144400,13140810,7730,7730,7730,7730,1
|
|
20231102,144300,13133080,7730,7730,7730,7730,1
|
|
20231102,144200,13125350,7730,7730,7730,7730,1
|
|
20231102,144100,13117620,7730,7730,7730,7730,0
|
|
20231102,144000,13117620,7730,7730,7730,7730,1
|
|
20231102,143900,13109890,7730,7730,7730,7730,1
|
|
20231102,143800,13102160,7730,7730,7730,7730,1
|
|
20231102,143700,13094430,7730,7730,7730,7730,4
|
|
20231102,143600,13063510,7730,7730,7730,7730,0
|
|
20231102,143500,13063510,7730,7730,7730,7730,1
|
|
20231102,143400,13055780,7730,7730,7730,7730,1
|
|
20231102,143300,13048050,7730,7730,7730,7730,1
|
|
20231102,143200,13040320,7730,7730,7730,7730,0
|
|
20231102,143100,13040320,7730,7730,7730,7730,1
|
|
20231102,143000,13032590,7730,7730,7730,7730,1
|
|
20231102,142900,13024860,7730,7730,7730,7730,1
|
|
20231102,142800,13017130,7730,7730,7730,7730,1
|
|
20231102,142700,13009400,7730,7730,7730,7730,0
|
|
20231102,142600,13009400,7730,7730,7730,7730,1
|
|
20231102,142500,13001670,7730,7730,7730,7730,1
|
|
20231102,142400,12993940,7730,7730,7730,7730,2
|
|
20231102,142300,12978480,7730,7730,7730,7730,1
|
|
20231102,142200,12970750,7730,7730,7730,7730,0
|
|
20231102,142100,12970750,7730,7730,7730,7730,8
|
|
20231102,142000,12908910,7730,7730,7730,7730,1
|
|
20231102,141900,12901180,7730,7730,7730,7730,0
|
|
20231102,141800,12901180,7730,7730,7730,7730,3
|
|
20231102,141700,12877990,7720,7720,7720,7720,0
|
|
20231102,141600,12877990,7720,7720,7720,7720,1
|
|
20231102,141500,12870270,7720,7720,7720,7720,2
|
|
20231102,141400,12854830,7720,7720,7720,7720,0
|
|
20231102,141300,12854830,7720,7720,7720,7720,2
|
|
20231102,141200,12839390,7720,7720,7720,7720,1
|
|
20231102,141100,12831670,7720,7720,7720,7720,16
|
|
20231102,141000,12708150,7720,7720,7720,7720,2
|
|
20231102,140900,12692710,7710,7710,7710,7710,0
|
|
20231102,140800,12692710,7710,7710,7710,7710,2
|
|
20231102,140700,12677290,7710,7710,7710,7710,1
|
|
20231102,140600,12669580,7720,7720,7720,7720,1
|
|
20231102,140500,12661860,7710,7720,7720,7710,2
|
|
20231102,140400,12646430,7720,7720,7720,7720,1
|
|
20231102,140300,12638710,7710,7710,7710,7710,2
|
|
20231102,140200,12623290,7710,7710,7710,7710,0
|
|
20231102,140100,12623290,7710,7710,7710,7710,1
|
|
20231102,140000,12615580,7710,7710,7710,7710,2
|
|
20231102,135900,12600160,7710,7710,7710,7710,0
|
|
20231102,135800,12600160,7710,7710,7710,7710,3
|
|
20231102,135700,12577030,7710,7710,7710,7710,0
|
|
20231102,135600,12577030,7710,7710,7710,7710,0
|
|
20231102,135500,12577030,7710,7710,7710,7710,3
|
|
20231102,135400,12553900,7710,7710,7710,7710,0
|
|
20231102,135300,12553900,7710,7720,7720,7710,3
|
|
20231102,135200,12530760,7710,7710,7710,7710,0
|
|
20231102,135100,12530760,7710,7710,7710,7710,0
|
|
20231102,135000,12530760,7710,7710,7710,7710,3
|
|
20231102,134900,12507630,7710,7710,7710,7710,0
|
|
20231102,134800,12507630,7710,7710,7710,7710,1
|
|
20231102,134700,12499920,7710,7710,7710,7710,2
|
|
20231102,134600,12484500,7710,7710,7710,7710,101
|
|
20231102,134500,11705790,7710,7710,7710,7710,0
|
|
20231102,134400,11705790,7710,7710,7710,7710,0
|
|
20231102,134300,11705790,7710,7710,7710,7710,0
|
|
20231102,134200,11705790,7710,7710,7710,7710,0
|
|
20231102,134100,11705790,7710,7710,7710,7710,0
|
|
20231102,134000,11705790,7710,7710,7710,7710,0
|
|
20231102,133900,11705790,7710,7710,7710,7710,0
|
|
20231102,133800,11705790,7710,7710,7710,7710,0
|
|
20231102,133700,11705790,7710,7710,7710,7710,0
|
|
20231102,133600,11705790,7710,7710,7710,7710,0
|
|
20231102,133500,11705790,7710,7710,7710,7710,0
|
|
20231102,133400,11705790,7710,7710,7710,7710,0
|
|
20231102,133300,11705790,7710,7710,7710,7710,0
|
|
20231102,133200,11705790,7710,7710,7710,7710,4
|
|
20231102,133100,11674950,7700,7700,7700,7700,0
|
|
20231102,133000,11674950,7700,7700,7700,7700,0
|
|
20231102,132900,11674950,7700,7700,7700,7700,0
|
|
20231102,132800,11674950,7700,7700,7700,7700,0
|
|
20231102,132700,11674950,7700,7700,7700,7700,0
|
|
20231102,132600,11674950,7700,7700,7700,7700,0
|
|
20231102,132500,11674950,7700,7700,7700,7700,0
|
|
20231102,132400,11674950,7700,7700,7700,7700,0
|
|
20231102,132300,11674950,7700,7700,7700,7700,0
|
|
20231102,132200,11674950,7700,7700,7700,7700,0
|
|
20231102,132100,11674950,7700,7700,7700,7700,1
|
|
20231102,132000,11667250,7710,7710,7710,7710,0
|
|
20231102,131900,11667250,7710,7710,7710,7710,0
|
|
20231102,131800,11667250,7710,7710,7710,7710,9
|
|
20231102,131700,11597860,7700,7700,7700,7700,0
|
|
20231102,131600,11597860,7700,7700,7700,7700,55
|
|
20231102,131500,11174360,7710,7710,7710,7710,4
|
|
20231102,131400,11143520,7710,7710,7710,7710,4
|
|
20231102,131300,11112680,7710,7710,7710,7710,0
|
|
20231102,131200,11112680,7710,7710,7710,7710,0
|
|
20231102,131100,11112680,7710,7700,7710,7700,87
|
|
20231102,131000,10442750,7710,7710,7710,7710,1
|
|
20231102,130900,10435040,7710,7710,7710,7710,2
|
|
20231102,130800,10419620,7710,7710,7710,7710,50
|
|
20231102,130700,10034120,7710,7710,7710,7710,1
|
|
20231102,130600,10026410,7710,7710,7710,7710,33
|
|
20231102,130500,9771980,7710,7710,7710,7710,1
|
|
20231102,130400,9764270,7720,7720,7720,7720,1
|
|
20231102,130300,9756550,7710,7710,7710,7710,2
|
|
20231102,130200,9741130,7710,7710,7710,7710,1
|
|
20231102,130100,9733420,7710,7710,7710,7710,24
|
|
20231102,130000,9548380,7710,7710,7710,7710,1
|
|
20231102,125900,9540670,7710,7710,7710,7710,1
|
|
20231102,125800,9532960,7710,7710,7710,7710,2
|
|
20231102,125700,9517540,7710,7710,7710,7710,0
|
|
20231102,125600,9517540,7710,7710,7710,7710,16
|
|
20231102,125500,9394180,7720,7720,7720,7720,1
|
|
20231102,125400,9386460,7710,7710,7710,7710,0
|
|
20231102,125300,9386460,7710,7710,7710,7710,3
|
|
20231102,125200,9363330,7710,7710,7710,7710,0
|
|
20231102,125100,9363330,7710,7710,7710,7710,11
|
|
20231102,125000,9278520,7710,7710,7710,7710,2
|
|
20231102,124900,9263100,7710,7710,7710,7710,0
|
|
20231102,124800,9263100,7710,7710,7710,7710,2
|
|
20231102,124700,9247680,7710,7710,7710,7710,1
|
|
20231102,124600,9239970,7710,7710,7710,7710,3
|
|
20231102,124500,9216840,7710,7710,7710,7710,3
|
|
20231102,124400,9193710,7710,7710,7710,7710,0
|
|
20231102,124300,9193710,7710,7710,7710,7710,2
|
|
20231102,124200,9178290,7710,7710,7710,7710,1
|
|
20231102,124100,9170580,7710,7710,7710,7710,3
|
|
20231102,124000,9147450,7710,7710,7710,7710,2
|
|
20231102,123900,9132030,7710,7710,7710,7710,1
|
|
20231102,123800,9124320,7710,7710,7710,7710,2
|
|
20231102,123700,9108900,7710,7710,7710,7710,0
|
|
20231102,123600,9108900,7710,7710,7710,7710,4
|
|
20231102,123500,9078060,7710,7710,7710,7710,2
|
|
20231102,123400,9062640,7710,7710,7710,7710,0
|
|
20231102,123300,9062640,7710,7710,7710,7710,2
|
|
20231102,123200,9047220,7710,7710,7710,7710,1
|
|
20231102,123100,9039510,7710,7710,7710,7710,3
|
|
20231102,123000,9016380,7710,7710,7710,7710,3
|
|
20231102,122900,8993250,7710,7710,7710,7710,0
|
|
20231102,122800,8993250,7710,7720,7720,7710,2
|
|
20231102,122700,8977820,7720,7720,7720,7720,1
|
|
20231102,122600,8970100,7710,7710,7710,7710,3
|
|
20231102,122500,8946970,7710,7710,7710,7710,3
|
|
20231102,122400,8923840,7710,7710,7710,7710,0
|
|
20231102,122300,8923840,7710,7710,7710,7710,1
|
|
20231102,122200,8916130,7710,7710,7710,7710,2
|
|
20231102,122100,8900710,7710,7710,7710,7710,3
|
|
20231102,122000,8877580,7710,7710,7710,7710,2
|
|
20231102,121900,8862160,7710,7710,7710,7710,1
|
|
20231102,121800,8854450,7710,7710,7710,7710,1
|
|
20231102,121700,8846740,7710,7710,7710,7710,1
|
|
20231102,121600,8839030,7710,7710,7710,7710,4
|
|
20231102,121500,8808190,7710,7710,7710,7710,1
|
|
20231102,121400,8800480,7720,7720,7720,7720,1
|
|
20231102,121300,8792760,7720,7710,7720,7710,2
|
|
20231102,121200,8777330,7720,7720,7720,7720,1
|
|
20231102,121100,8769610,7720,7730,7730,7720,2
|
|
20231102,121000,8754160,7730,7710,7730,7710,2
|
|
20231102,120900,8738720,7710,7710,7710,7710,1
|
|
20231102,120800,8731010,7710,7710,7710,7710,2
|
|
20231102,120700,8715590,7710,7710,7710,7710,1
|
|
20231102,120600,8707880,7710,7710,7710,7710,1
|
|
20231102,120500,8700170,7710,7710,7710,7710,2
|
|
20231102,120400,8684750,7710,7710,7710,7710,1
|
|
20231102,120300,8677040,7710,7710,7710,7710,3
|
|
20231102,120200,8653910,7710,7710,7710,7710,1
|
|
20231102,120100,8646200,7710,7710,7710,7710,2
|
|
20231102,120000,8630780,7710,7710,7710,7710,1
|
|
20231102,115900,8623070,7720,7720,7720,7720,2
|
|
20231102,115800,8607630,7720,7720,7720,7720,1
|
|
20231102,115700,8599910,7720,7720,7720,7720,0
|
|
20231102,115600,8599910,7720,7740,7740,7720,16
|
|
20231102,115500,8476110,7740,7740,7740,7740,1
|
|
20231102,115400,8468370,7740,7740,7740,7740,4
|
|
20231102,115300,8437410,7720,7720,7720,7720,2
|
|
20231102,115200,8421970,7720,7720,7720,7720,0
|
|
20231102,115100,8421970,7720,7740,7740,7720,104
|
|
20231102,115000,7617910,7740,7740,7740,7740,1
|
|
20231102,114900,7610170,7740,7740,7740,7740,1
|
|
20231102,114800,7602430,7740,7740,7740,7740,2
|
|
20231102,114700,7586950,7740,7740,7740,7740,1
|
|
20231102,114600,7579210,7720,7720,7720,7720,3
|
|
20231102,114500,7556050,7730,7730,7730,7730,2
|
|
20231102,114400,7540590,7730,7730,7730,7730,0
|
|
20231102,114300,7540590,7730,7730,7730,7730,2
|
|
20231102,114200,7525130,7730,7730,7730,7730,1
|
|
20231102,114100,7517400,7730,7730,7730,7730,2
|
|
20231102,114000,7501940,7730,7730,7730,7730,1
|
|
20231102,113900,7494210,7730,7730,7730,7730,1
|
|
20231102,113800,7486480,7730,7730,7730,7730,2
|
|
20231102,113700,7471020,7730,7730,7730,7730,0
|
|
20231102,113600,7471020,7730,7730,7730,7730,3
|
|
20231102,113500,7447830,7730,7730,7730,7730,1
|
|
20231102,113400,7440100,7730,7730,7730,7730,1
|
|
20231102,113300,7432370,7730,7730,7730,7730,2
|
|
20231102,113200,7416910,7730,7730,7730,7730,0
|
|
20231102,113100,7416910,7730,7730,7730,7730,2
|
|
20231102,113000,7401450,7730,7730,7730,7730,2
|
|
20231102,112900,7385990,7720,7720,7720,7720,0
|
|
20231102,112800,7385990,7720,7720,7720,7720,3
|
|
20231102,112700,7362830,7740,7740,7740,7740,13
|
|
20231102,112600,7262210,7720,7720,7720,7720,4
|
|
20231102,112500,7231330,7710,7710,7710,7710,3
|
|
20231102,112400,7208200,7710,7710,7710,7710,0
|
|
20231102,112300,7208200,7710,7710,7740,7710,4
|
|
20231102,112200,7177300,7710,7720,7720,7710,5
|
|
20231102,112100,7138710,7720,7720,7720,7720,15
|
|
20231102,112000,7022910,7720,7720,7720,7720,2
|
|
20231102,111900,7007470,7720,7720,7720,7720,1
|
|
20231102,111800,6999750,7720,7720,7720,7720,2
|
|
20231102,111700,6984310,7720,7720,7720,7720,16
|
|
20231102,111600,6860790,7720,7720,7720,7720,15
|
|
20231102,111500,6744990,7720,7720,7720,7720,2
|
|
20231102,111400,6729550,7720,7720,7720,7720,1
|
|
20231102,111300,6721830,7720,7720,7720,7720,1
|
|
20231102,111200,6714110,7720,7720,7720,7720,16
|
|
20231102,111100,6590590,7720,7720,7720,7720,16
|
|
20231102,111000,6467070,7720,7720,7720,7720,2
|
|
20231102,110900,6451630,7730,7730,7730,7730,0
|
|
20231102,110800,6451630,7730,7710,7730,7710,2
|
|
20231102,110700,6436190,7710,7720,7720,7710,3
|
|
20231102,110600,6413040,7730,7710,7730,7710,13
|
|
20231102,110500,6312770,7720,7720,7720,7720,3
|
|
20231102,110400,6289610,7720,7720,7720,7720,0
|
|
20231102,110300,6289610,7720,7720,7720,7720,1
|
|
20231102,110200,6281890,7720,7720,7720,7720,3
|
|
20231102,110100,6258730,7720,7720,7720,7720,1
|
|
20231102,110000,6251010,7720,7720,7720,7720,2
|
|
20231102,105900,6235570,7720,7720,7720,7720,1
|
|
20231102,105800,6227850,7720,7720,7720,7720,1
|
|
20231102,105700,6220130,7720,7730,7730,7720,4
|
|
20231102,105600,6189220,7740,7740,7740,7740,2
|
|
20231102,105500,6173740,7750,7750,7760,7750,8
|
|
20231102,105400,6111700,7720,7730,7730,7720,2
|
|
20231102,105300,6096250,7730,7730,7730,7730,1
|
|
20231102,105200,6088520,7730,7740,7740,7730,2
|
|
20231102,105100,6073050,7740,7740,7760,7740,17
|
|
20231102,105000,5941340,7720,7720,7720,7720,1
|
|
20231102,104900,5933620,7720,7720,7720,7720,1
|
|
20231102,104800,5925900,7720,7720,7720,7720,2
|
|
20231102,104700,5910460,7720,7720,7720,7720,1
|
|
20231102,104600,5902740,7720,7720,7720,7720,2
|
|
20231102,104500,5887300,7720,7720,7720,7720,2
|
|
20231102,104400,5871860,7720,7720,7720,7720,1
|
|
20231102,104300,5864140,7720,7730,7730,7720,2
|
|
20231102,104200,5848690,7730,7730,7730,7730,1
|
|
20231102,104100,5840960,7740,7730,7740,7730,3
|
|
20231102,104000,5817750,7730,7740,7740,7730,2
|
|
20231102,103900,5802280,7740,7750,7750,7740,2
|
|
20231102,103800,5786790,7750,7720,7750,7720,8
|
|
20231102,103700,5724830,7720,7720,7720,7720,2
|
|
20231102,103600,5709390,7720,7720,7720,7720,2
|
|
20231102,103500,5693950,7720,7720,7720,7720,1
|
|
20231102,103400,5686230,7720,7740,7750,7720,5
|
|
20231102,103300,5647580,7720,7720,7720,7720,1
|
|
20231102,103200,5639860,7720,7720,7720,7720,1
|
|
20231102,103100,5632140,7720,7720,7720,7720,3
|
|
20231102,103000,5608980,7750,7730,7750,7730,2
|
|
20231102,102900,5593500,7720,7720,7720,7720,0
|
|
20231102,102800,5593500,7720,7720,7720,7720,3
|
|
20231102,102700,5570340,7720,7720,7720,7720,1
|
|
20231102,102600,5562620,7720,7720,7720,7720,3
|
|
20231102,102500,5539460,7720,7720,7720,7720,1
|
|
20231102,102400,5531740,7730,7730,7730,7730,0
|
|
20231102,102300,5531740,7730,7740,7740,7730,4
|
|
20231102,102200,5500800,7750,7720,7760,7720,5
|
|
20231102,102100,5462060,7720,7720,7720,7720,2
|
|
20231102,102000,5446620,7720,7720,7720,7720,2
|
|
20231102,101900,5431180,7720,7720,7720,7720,0
|
|
20231102,101800,5431180,7720,7720,7720,7720,2
|
|
20231102,101700,5415740,7720,7720,7720,7720,2
|
|
20231102,101600,5400300,7720,7720,7720,7720,1
|
|
20231102,101500,5392580,7720,7720,7720,7720,2
|
|
20231102,101400,5377140,7720,7720,7720,7720,1
|
|
20231102,101300,5369420,7720,7720,7720,7720,2
|
|
20231102,101200,5353980,7720,7720,7720,7720,1
|
|
20231102,101100,5346260,7720,7720,7720,7720,2
|
|
20231102,101000,5330820,7720,7720,7720,7720,2
|
|
20231102,100900,5315380,7720,7720,7720,7720,1
|
|
20231102,100800,5307660,7720,7720,7720,7720,2
|
|
20231102,100700,5292220,7720,7720,7720,7720,1
|
|
20231102,100600,5284500,7720,7720,7720,7720,2
|
|
20231102,100500,5269060,7720,7730,7730,7720,2
|
|
20231102,100400,5253610,7730,7730,7730,7730,0
|
|
20231102,100300,5253610,7730,7740,7740,7730,3
|
|
20231102,100200,5230400,7750,7750,7750,7750,3
|
|
20231102,100100,5207150,7750,7720,7750,7720,3
|
|
20231102,100000,5183960,7720,7720,7720,7720,3
|
|
20231102,095900,5160800,7720,7720,7720,7720,0
|
|
20231102,095800,5160800,7720,7720,7720,7720,1
|
|
20231102,095700,5153080,7720,7720,7720,7720,4
|
|
20231102,095600,5122200,7720,7720,7720,7720,2
|
|
20231102,095500,5106760,7720,7720,7720,7720,2
|
|
20231102,095400,5091320,7720,7720,7720,7720,1
|
|
20231102,095300,5083600,7720,7720,7720,7720,1
|
|
20231102,095200,5075880,7720,7730,7730,7720,3
|
|
20231102,095100,5052700,7740,7720,7760,7720,9
|
|
20231102,095000,4982990,7720,7720,7720,7720,2
|
|
20231102,094900,4967550,7720,7720,7720,7720,1
|
|
20231102,094800,4959830,7720,7740,7740,7720,180
|
|
20231102,094700,3568250,7740,7740,7740,7740,2
|
|
20231102,094600,3552770,7740,7740,7740,7740,2
|
|
20231102,094500,3537290,7740,7740,7740,7740,13
|
|
20231102,094400,3436670,7740,7740,7740,7740,1
|
|
20231102,094300,3428930,7740,7740,7740,7740,2
|
|
20231102,094200,3413450,7740,7740,7740,7740,2
|
|
20231102,094100,3397970,7740,7740,7740,7740,1
|
|
20231102,094000,3390230,7740,7730,7740,7730,8
|
|
20231102,093900,3328380,7730,7730,7730,7730,1
|
|
20231102,093800,3320650,7730,7730,7730,7730,1
|
|
20231102,093700,3312920,7740,7730,7740,7730,5
|
|
20231102,093600,3274260,7730,7730,7730,7730,1
|
|
20231102,093500,3266530,7730,7730,7730,7730,2
|
|
20231102,093400,3251070,7730,7730,7730,7730,1
|
|
20231102,093300,3243340,7740,7730,7740,7730,2
|
|
20231102,093200,3227870,7740,7740,7740,7740,19
|
|
20231102,093100,3080810,7750,7750,7750,7750,1
|
|
20231102,093000,3073060,7770,7740,7770,7740,2
|
|
20231102,092900,3057550,7740,7740,7740,7740,2
|
|
20231102,092800,3042070,7740,7740,7740,7740,1
|
|
20231102,092700,3034330,7740,7740,7740,7740,38
|
|
20231102,092600,2740210,7740,7750,7750,7740,3
|
|
20231102,092500,2716970,7760,7760,7760,7760,2
|
|
20231102,092400,2701450,7770,7750,7780,7750,7
|
|
20231102,092300,2647090,7750,7730,7750,7730,5
|
|
20231102,092200,2608380,7730,7730,7730,7730,6
|
|
20231102,092100,2562000,7730,7730,7730,7730,13
|
|
20231102,092000,2461510,7730,7740,7750,7730,3
|
|
20231102,091900,2438290,7730,7730,7730,7730,1
|
|
20231102,091800,2430560,7730,7730,7730,7730,2
|
|
20231102,091700,2415100,7740,7740,7740,7740,0
|
|
20231102,091600,2415100,7740,7740,7740,7740,1
|
|
20231102,091500,2407360,7740,7730,7740,7730,3
|
|
20231102,091400,2384160,7730,7730,7730,7730,0
|
|
20231102,091300,2384160,7730,7730,7730,7730,2
|
|
20231102,091200,2368700,7730,7730,7730,7730,1
|
|
20231102,091100,2360970,7730,7730,7730,7730,1
|
|
20231102,091000,2353240,7750,7730,7750,7730,2
|
|
20231102,090900,2337760,7750,7700,7750,7700,137
|
|
20231102,090800,1281060,7680,7680,7680,7680,0
|
|
20231102,090700,1281060,7680,7680,7680,7680,0
|
|
20231102,090600,1281060,7680,7680,7680,7680,0
|
|
20231102,090500,1281060,7680,7680,7680,7680,0
|
|
20231102,090400,1281060,7680,7670,7680,7670,33
|
|
20231102,090300,1027630,7680,7680,7680,7680,1
|
|
20231102,090200,1019950,7720,7670,7720,7670,3
|
|
20231102,090100,996840,7660,7660,7660,7660,0
|
|
20231102,090000,996840,7660,7710,7710,7650,130
|