681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,201800,295605880,7120,7120,7120,7120,680
|
|
20231109,201700,295605880,7120,7120,7120,7120,0
|
|
20231109,201600,295605880,7120,7120,7120,7120,0
|
|
20231109,201500,295605880,7120,7120,7120,7120,0
|
|
20231109,201400,295605880,7120,7120,7120,7120,0
|
|
20231109,201300,295605880,7120,7120,7120,7120,0
|
|
20231109,201200,295605880,7120,7120,7120,7120,0
|
|
20231109,201100,295605880,7120,7120,7120,7120,0
|
|
20231109,201000,295605880,7120,7120,7120,7120,0
|
|
20231109,200900,295605880,7120,7120,7120,7120,0
|
|
20231109,200800,295605880,7120,7120,7120,7120,0
|
|
20231109,200700,295605880,7120,7120,7120,7120,0
|
|
20231109,200600,295605880,7120,7120,7120,7120,0
|
|
20231109,200500,295605880,7120,7120,7120,7120,0
|
|
20231109,200400,295605880,7120,7120,7120,7120,0
|
|
20231109,200300,295605880,7120,7120,7120,7120,0
|
|
20231109,200200,295605880,7120,7120,7120,7120,0
|
|
20231109,200100,295605880,7120,7120,7120,7120,0
|
|
20231109,200000,295605880,7120,7120,7120,7120,0
|
|
20231109,195900,295605880,7120,7120,7120,7120,0
|
|
20231109,195800,295605880,7120,7120,7120,7120,0
|
|
20231109,195700,295605880,7120,7120,7120,7120,0
|
|
20231109,195600,295605880,7120,7120,7120,7120,0
|
|
20231109,195500,295605880,7120,7120,7120,7120,0
|
|
20231109,195400,295605880,7120,7120,7120,7120,0
|
|
20231109,195300,295605880,7120,7120,7120,7120,0
|
|
20231109,195200,295605880,7120,7120,7120,7120,0
|
|
20231109,195100,295605880,7120,7120,7120,7120,0
|
|
20231109,195000,295605880,7120,7120,7120,7120,0
|
|
20231109,194900,295605880,7120,7120,7120,7120,0
|
|
20231109,194800,295605880,7120,7120,7120,7120,680
|
|
20231109,194700,295605880,7120,7120,7120,7120,0
|
|
20231109,194600,295605880,7120,7120,7120,7120,0
|
|
20231109,194500,295605880,7120,7120,7120,7120,0
|
|
20231109,194400,295605880,7120,7120,7120,7120,0
|
|
20231109,194300,295605880,7120,7120,7120,7120,0
|
|
20231109,194200,295605880,7120,7120,7120,7120,0
|
|
20231109,194100,295605880,7120,7120,7120,7120,0
|
|
20231109,194000,295605880,7120,7120,7120,7120,0
|
|
20231109,193900,295605880,7120,7120,7120,7120,0
|
|
20231109,193800,295605880,7120,7120,7120,7120,0
|
|
20231109,193700,295605880,7120,7120,7120,7120,0
|
|
20231109,193600,295605880,7120,7120,7120,7120,0
|
|
20231109,193500,295605880,7120,7120,7120,7120,0
|
|
20231109,193400,295605880,7120,7120,7120,7120,0
|
|
20231109,193300,295605880,7120,7120,7120,7120,0
|
|
20231109,193200,295605880,7120,7120,7120,7120,0
|
|
20231109,193100,295605880,7120,7120,7120,7120,0
|
|
20231109,193000,295605880,7120,7120,7120,7120,0
|
|
20231109,192900,295605880,7120,7120,7120,7120,0
|
|
20231109,192800,295605880,7120,7120,7120,7120,0
|
|
20231109,192700,295605880,7120,7120,7120,7120,0
|
|
20231109,192600,295605880,7120,7120,7120,7120,0
|
|
20231109,192500,295605880,7120,7120,7120,7120,0
|
|
20231109,192400,295605880,7120,7120,7120,7120,0
|
|
20231109,192300,295605880,7120,7120,7120,7120,0
|
|
20231109,192200,295605880,7120,7120,7120,7120,0
|
|
20231109,192100,295605880,7120,7120,7120,7120,0
|
|
20231109,192000,295605880,7120,7120,7120,7120,0
|
|
20231109,191900,295605880,7120,7120,7120,7120,0
|
|
20231109,191800,295605880,7120,7120,7120,7120,680
|
|
20231109,191700,295605880,7120,7120,7120,7120,0
|
|
20231109,191600,295605880,7120,7120,7120,7120,0
|
|
20231109,191500,295605880,7120,7120,7120,7120,0
|
|
20231109,191400,295605880,7120,7120,7120,7120,0
|
|
20231109,191300,295605880,7120,7120,7120,7120,0
|
|
20231109,191200,295605880,7120,7120,7120,7120,0
|
|
20231109,191100,295605880,7120,7120,7120,7120,0
|
|
20231109,191000,295605880,7120,7120,7120,7120,0
|
|
20231109,190900,295605880,7120,7120,7120,7120,0
|
|
20231109,190800,295605880,7120,7120,7120,7120,0
|
|
20231109,190700,295605880,7120,7120,7120,7120,0
|
|
20231109,190600,295605880,7120,7120,7120,7120,0
|
|
20231109,190500,295605880,7120,7120,7120,7120,0
|
|
20231109,190400,295605880,7120,7120,7120,7120,0
|
|
20231109,190300,295605880,7120,7120,7120,7120,0
|
|
20231109,190200,295605880,7120,7120,7120,7120,0
|
|
20231109,190100,295605880,7120,7120,7120,7120,0
|
|
20231109,190000,295605880,7120,7120,7120,7120,0
|
|
20231109,185900,295605880,7120,7120,7120,7120,0
|
|
20231109,185800,295605880,7120,7120,7120,7120,0
|
|
20231109,185700,295605880,7120,7120,7120,7120,0
|
|
20231109,185600,295605880,7120,7120,7120,7120,0
|
|
20231109,185500,295605880,7120,7120,7120,7120,0
|
|
20231109,185400,295605880,7120,7120,7120,7120,0
|
|
20231109,185300,295605880,7120,7120,7120,7120,0
|
|
20231109,185200,295605880,7120,7120,7120,7120,0
|
|
20231109,185100,295605880,7120,7120,7120,7120,0
|
|
20231109,185000,295605880,7120,7120,7120,7120,0
|
|
20231109,184900,295605880,7120,7120,7120,7120,0
|
|
20231109,184800,295605880,7120,7120,7120,7120,680
|
|
20231109,184700,295605880,7120,7120,7120,7120,0
|
|
20231109,184600,295605880,7120,7120,7120,7120,0
|
|
20231109,184500,295605880,7120,7120,7120,7120,0
|
|
20231109,184400,295605880,7120,7120,7120,7120,0
|
|
20231109,184300,295605880,7120,7120,7120,7120,0
|
|
20231109,184200,295605880,7120,7120,7120,7120,0
|
|
20231109,184100,295605880,7120,7120,7120,7120,0
|
|
20231109,184000,295605880,7120,7120,7120,7120,0
|
|
20231109,183900,295605880,7120,7120,7120,7120,0
|
|
20231109,183800,295605880,7120,7120,7120,7120,0
|
|
20231109,183700,295605880,7120,7120,7120,7120,0
|
|
20231109,183600,295605880,7120,7120,7120,7120,0
|
|
20231109,183500,295605880,7120,7120,7120,7120,0
|
|
20231109,183400,295605880,7120,7120,7120,7120,0
|
|
20231109,183300,295605880,7120,7120,7120,7120,0
|
|
20231109,183200,295605880,7120,7120,7120,7120,0
|
|
20231109,183100,295605880,7120,7120,7120,7120,0
|
|
20231109,183000,295605880,7120,7120,7120,7120,0
|
|
20231109,182900,295605880,7120,7120,7120,7120,0
|
|
20231109,182800,295605880,7120,7120,7120,7120,0
|
|
20231109,182700,295605880,7120,7120,7120,7120,0
|
|
20231109,182600,295605880,7120,7120,7120,7120,0
|
|
20231109,182500,295605880,7120,7120,7120,7120,0
|
|
20231109,182400,295605880,7120,7120,7120,7120,0
|
|
20231109,182300,295605880,7120,7120,7120,7120,0
|
|
20231109,182200,295605880,7120,7120,7120,7120,0
|
|
20231109,182100,295605880,7120,7120,7120,7120,0
|
|
20231109,182000,295605880,7120,7120,7120,7120,0
|
|
20231109,181900,295605880,7120,7120,7120,7120,0
|
|
20231109,181800,295605880,7120,7120,7120,7120,680
|
|
20231109,181700,295605880,7120,7120,7120,7120,0
|
|
20231109,181600,295605880,7120,7120,7120,7120,0
|
|
20231109,181500,295605880,7120,7120,7120,7120,0
|
|
20231109,181400,295605880,7120,7120,7120,7120,0
|
|
20231109,181300,295605880,7120,7120,7120,7120,0
|
|
20231109,181200,295605880,7120,7120,7120,7120,0
|
|
20231109,181100,295605880,7120,7120,7120,7120,0
|
|
20231109,181000,295605880,7120,7120,7120,7120,0
|
|
20231109,180900,295605880,7120,7120,7120,7120,0
|
|
20231109,180800,295605880,7120,7120,7120,7120,0
|
|
20231109,180700,295605880,7120,7120,7120,7120,0
|
|
20231109,180600,295605880,7120,7120,7120,7120,0
|
|
20231109,180500,295605880,7120,7120,7120,7120,0
|
|
20231109,180400,295605880,7120,7120,7120,7120,0
|
|
20231109,180300,295605880,7120,7120,7120,7120,0
|
|
20231109,180200,295605880,7120,7120,7120,7120,0
|
|
20231109,180100,295605880,7120,7120,7120,7120,0
|
|
20231109,180000,295605880,7120,7120,7120,7120,0
|
|
20231109,175900,295605880,7120,7120,7120,7120,0
|
|
20231109,175800,295605880,7120,7120,7120,7120,0
|
|
20231109,175700,295605880,7120,7120,7120,7120,0
|
|
20231109,175600,295605880,7120,7120,7120,7120,0
|
|
20231109,175500,295605880,7120,7120,7120,7120,0
|
|
20231109,175400,295605880,7120,7120,7120,7120,0
|
|
20231109,175300,295605880,7120,7120,7120,7120,0
|
|
20231109,175200,295605880,7120,7120,7120,7120,0
|
|
20231109,175100,295605880,7120,7120,7120,7120,0
|
|
20231109,175000,295605880,7120,7120,7120,7120,0
|
|
20231109,174900,295605880,7120,7120,7120,7120,0
|
|
20231109,174800,295605880,7120,7120,7120,7120,680
|
|
20231109,174700,295605880,7120,7120,7120,7120,0
|
|
20231109,174600,295605880,7120,7120,7120,7120,0
|
|
20231109,174500,295605880,7120,7120,7120,7120,0
|
|
20231109,174400,295605880,7120,7120,7120,7120,0
|
|
20231109,174300,295605880,7120,7120,7120,7120,0
|
|
20231109,174200,295605880,7120,7120,7120,7120,0
|
|
20231109,174100,295605880,7120,7120,7120,7120,0
|
|
20231109,174000,295605880,7120,7120,7120,7120,0
|
|
20231109,173900,295605880,7120,7120,7120,7120,0
|
|
20231109,173800,295605880,7120,7120,7120,7120,0
|
|
20231109,173700,295605880,7120,7120,7120,7120,0
|
|
20231109,173600,295605880,7120,7120,7120,7120,0
|
|
20231109,173500,295605880,7120,7120,7120,7120,0
|
|
20231109,173400,295605880,7120,7120,7120,7120,0
|
|
20231109,173300,295605880,7120,7120,7120,7120,0
|
|
20231109,173200,295605880,7120,7120,7120,7120,0
|
|
20231109,173100,295605880,7120,7120,7120,7120,0
|
|
20231109,173000,295605880,7120,7120,7120,7120,0
|
|
20231109,172900,295605880,7120,7120,7120,7120,0
|
|
20231109,172800,295605880,7120,7120,7120,7120,0
|
|
20231109,172700,295605880,7120,7120,7120,7120,0
|
|
20231109,172600,295605880,7120,7120,7120,7120,0
|
|
20231109,172500,295605880,7120,7120,7120,7120,0
|
|
20231109,172400,295605880,7120,7120,7120,7120,0
|
|
20231109,172300,295605880,7120,7120,7120,7120,0
|
|
20231109,172200,295605880,7120,7120,7120,7120,0
|
|
20231109,172100,295605880,7120,7120,7120,7120,0
|
|
20231109,172000,295605880,7120,7120,7120,7120,0
|
|
20231109,171900,295605880,7120,7120,7120,7120,0
|
|
20231109,171800,295605880,7120,7120,7120,7120,680
|
|
20231109,171700,295605880,7120,7120,7120,7120,0
|
|
20231109,171600,295605880,7120,7120,7120,7120,0
|
|
20231109,171500,295605880,7120,7120,7120,7120,0
|
|
20231109,171400,295605880,7120,7120,7120,7120,0
|
|
20231109,171300,295605880,7120,7120,7120,7120,0
|
|
20231109,171200,295605880,7120,7120,7120,7120,0
|
|
20231109,171100,295605880,7120,7120,7120,7120,0
|
|
20231109,171000,295605880,7120,7120,7120,7120,0
|
|
20231109,170900,295605880,7120,7120,7120,7120,0
|
|
20231109,170800,295605880,7120,7120,7120,7120,0
|
|
20231109,170700,295605880,7120,7120,7120,7120,0
|
|
20231109,170600,295605880,7120,7120,7120,7120,0
|
|
20231109,170500,295605880,7120,7120,7120,7120,0
|
|
20231109,170400,295605880,7120,7120,7120,7120,0
|
|
20231109,170300,295605880,7120,7120,7120,7120,0
|
|
20231109,170200,295605880,7120,7120,7120,7120,0
|
|
20231109,170100,295605880,7120,7120,7120,7120,0
|
|
20231109,170000,295605880,7120,7120,7120,7120,0
|
|
20231109,165900,295605880,7120,7120,7120,7120,0
|
|
20231109,165800,295605880,7120,7120,7120,7120,0
|
|
20231109,165700,295605880,7120,7120,7120,7120,0
|
|
20231109,165600,295605880,7120,7120,7120,7120,0
|
|
20231109,165500,295605880,7120,7120,7120,7120,0
|
|
20231109,165400,295605880,7120,7120,7120,7120,0
|
|
20231109,165300,295605880,7120,7120,7120,7120,0
|
|
20231109,165200,295605880,7120,7120,7120,7120,0
|
|
20231109,165100,295605880,7120,7120,7120,7120,0
|
|
20231109,165000,295605880,7120,7120,7120,7120,0
|
|
20231109,164900,295605880,7120,7120,7120,7120,0
|
|
20231109,164800,295605880,7120,7120,7120,7120,680
|
|
20231109,164700,295605880,7120,7120,7120,7120,0
|
|
20231109,164600,295605880,7120,7120,7120,7120,0
|
|
20231109,164500,295605880,7120,7120,7120,7120,0
|
|
20231109,164400,295605880,7120,7120,7120,7120,0
|
|
20231109,164300,295605880,7120,7120,7120,7120,0
|
|
20231109,164200,295605880,7120,7120,7120,7120,0
|
|
20231109,164100,295605880,7120,7120,7120,7120,0
|
|
20231109,164000,295605880,7120,7120,7120,7120,0
|
|
20231109,163900,295605880,7120,7120,7120,7120,0
|
|
20231109,163800,295605880,7120,7120,7120,7120,0
|
|
20231109,163700,295605880,7120,7120,7120,7120,0
|
|
20231109,163600,295605880,7120,7120,7120,7120,0
|
|
20231109,163500,295605880,7120,7120,7120,7120,0
|
|
20231109,163400,295605880,7120,7120,7120,7120,0
|
|
20231109,163300,295605880,7120,7120,7120,7120,0
|
|
20231109,163200,295605880,7120,7120,7120,7120,0
|
|
20231109,163100,295605880,7120,7120,7120,7120,0
|
|
20231109,163000,295605880,7120,7120,7120,7120,0
|
|
20231109,162900,295605880,7120,7120,7120,7120,0
|
|
20231109,162800,295605880,7120,7120,7120,7120,0
|
|
20231109,162700,295605880,7120,7120,7120,7120,0
|
|
20231109,162600,295605880,7120,7120,7120,7120,0
|
|
20231109,162500,295605880,7120,7120,7120,7120,0
|
|
20231109,162400,295605880,7120,7120,7120,7120,0
|
|
20231109,162300,295605880,7120,7120,7120,7120,0
|
|
20231109,162200,295605880,7120,7120,7120,7120,0
|
|
20231109,162100,295605880,7120,7120,7120,7120,0
|
|
20231109,162000,295605880,7120,7120,7120,7120,0
|
|
20231109,161900,295605880,7120,7120,7120,7120,0
|
|
20231109,161800,295605880,7120,7120,7120,7120,680
|
|
20231109,161700,295605880,7120,7120,7120,7120,0
|
|
20231109,161600,295605880,7120,7120,7120,7120,0
|
|
20231109,161500,295605880,7120,7120,7120,7120,0
|
|
20231109,161400,295605880,7120,7120,7120,7120,0
|
|
20231109,161300,295605880,7120,7120,7120,7120,0
|
|
20231109,161200,295605880,7120,7120,7120,7120,0
|
|
20231109,161100,295605880,7120,7120,7120,7120,0
|
|
20231109,161000,295605880,7120,7120,7120,7120,0
|
|
20231109,160900,295605880,7120,7120,7120,7120,0
|
|
20231109,160800,295605880,7120,7120,7120,7120,0
|
|
20231109,160700,295605880,7120,7120,7120,7120,0
|
|
20231109,160600,295605880,7120,7120,7120,7120,0
|
|
20231109,160500,295605880,7120,7120,7120,7120,0
|
|
20231109,160400,295605880,7120,7120,7120,7120,0
|
|
20231109,160300,295605880,7120,7120,7120,7120,0
|
|
20231109,160200,295605880,7120,7120,7120,7120,0
|
|
20231109,160100,295605880,7120,7120,7120,7120,0
|
|
20231109,160000,295605880,7120,7120,7120,7120,0
|
|
20231109,155900,295605880,7120,7120,7120,7120,0
|
|
20231109,155800,295605880,7120,7120,7120,7120,0
|
|
20231109,155700,295605880,7120,7120,7120,7120,0
|
|
20231109,155600,295605880,7120,7120,7120,7120,0
|
|
20231109,155500,295605880,7120,7120,7120,7120,0
|
|
20231109,155400,295605880,7120,7120,7120,7120,0
|
|
20231109,155300,295605880,7120,7120,7120,7120,0
|
|
20231109,155200,295605880,7120,7120,7120,7120,0
|
|
20231109,155100,295605880,7120,7120,7120,7120,0
|
|
20231109,155000,295605880,7120,7120,7120,7120,0
|
|
20231109,154900,295605880,7120,7120,7120,7120,0
|
|
20231109,154800,295605880,7120,7120,7120,7120,680
|
|
20231109,154700,295605880,7120,7120,7120,7120,0
|
|
20231109,154600,295605880,7120,7120,7120,7120,0
|
|
20231109,154500,295605880,7120,7120,7120,7120,0
|
|
20231109,154400,295605880,7120,7120,7120,7120,0
|
|
20231109,154300,295605880,7120,7120,7120,7120,0
|
|
20231109,154200,295605880,7120,7120,7120,7120,0
|
|
20231109,154100,295605880,7120,7120,7120,7120,0
|
|
20231109,154000,295605880,7120,7120,7120,7120,0
|
|
20231109,153900,295605880,7120,7120,7120,7120,0
|
|
20231109,153800,295605880,7120,7120,7120,7120,0
|
|
20231109,153700,295605880,7120,7120,7120,7120,0
|
|
20231109,153600,295605880,7120,7120,7120,7120,0
|
|
20231109,153500,295605880,7120,7120,7120,7120,0
|
|
20231109,153400,295605880,7120,7120,7120,7120,0
|
|
20231109,153300,295605880,7120,7120,7120,7120,0
|
|
20231109,153200,295605880,7120,7120,7120,7120,0
|
|
20231109,153100,295605880,7120,7120,7120,7120,0
|
|
20231109,153000,295605880,7120,7120,7120,7120,680
|
|
20231109,152900,290764280,7120,7120,7120,7120,0
|
|
20231109,152800,290764280,7120,7120,7120,7120,0
|
|
20231109,152700,290764280,7120,7120,7120,7120,0
|
|
20231109,152600,290764280,7120,7120,7120,7120,0
|
|
20231109,152500,290764280,7120,7120,7120,7120,0
|
|
20231109,152400,290764280,7120,7120,7120,7120,0
|
|
20231109,152300,290764280,7120,7120,7120,7120,0
|
|
20231109,152200,290764280,7120,7120,7120,7120,0
|
|
20231109,152100,290764280,7120,7120,7120,7120,0
|
|
20231109,152000,290764280,7120,7120,7120,7120,0
|
|
20231109,151900,290764280,7120,7100,7120,7080,402
|
|
20231109,151800,287909200,7080,7090,7090,7080,324
|
|
20231109,151700,285612240,7100,7100,7100,7100,4
|
|
20231109,151600,285583840,7080,7090,7090,7080,200
|
|
20231109,151500,284167470,7100,7090,7100,7090,1331
|
|
20231109,151400,274730650,7100,7100,7100,7100,128
|
|
20231109,151300,273821850,7100,7100,7100,7100,0
|
|
20231109,151200,273821850,7100,7100,7100,7100,0
|
|
20231109,151100,273821850,7100,7100,7100,7100,7
|
|
20231109,151000,273772150,7100,7100,7100,7100,0
|
|
20231109,150900,273772150,7100,7100,7100,7100,0
|
|
20231109,150800,273772150,7100,7100,7100,7100,0
|
|
20231109,150700,273772150,7100,7100,7100,7100,83
|
|
20231109,150600,273182850,7100,7100,7100,7100,424
|
|
20231109,150500,270172450,7100,7100,7100,7100,0
|
|
20231109,150400,270172450,7100,7100,7100,7100,39
|
|
20231109,150300,269895550,7100,7100,7100,7100,165
|
|
20231109,150200,268724050,7110,7110,7110,7110,0
|
|
20231109,150100,268724050,7110,7110,7110,7110,0
|
|
20231109,150000,268724050,7110,7110,7110,7110,1
|
|
20231109,145900,268716940,7120,7120,7120,7120,0
|
|
20231109,145800,268716940,7120,7110,7120,7110,2
|
|
20231109,145700,268702710,7110,7110,7110,7110,23
|
|
20231109,145600,268539180,7100,7100,7100,7100,1
|
|
20231109,145500,268532080,7110,7110,7110,7110,0
|
|
20231109,145400,268532080,7110,7110,7110,7110,158
|
|
20231109,145300,267408700,7110,7110,7110,7110,0
|
|
20231109,145200,267408700,7110,7110,7110,7110,0
|
|
20231109,145100,267408700,7110,7110,7110,7110,14
|
|
20231109,145000,267309160,7100,7100,7100,7100,11
|
|
20231109,144900,267231060,7110,7110,7110,7110,14
|
|
20231109,144800,267131520,7100,7100,7100,7100,22
|
|
20231109,144700,266975320,7110,7110,7110,7110,0
|
|
20231109,144600,266975320,7110,7110,7110,7100,207
|
|
20231109,144500,265504170,7110,7110,7110,7110,75
|
|
20231109,144400,264970920,7110,7110,7110,7110,9
|
|
20231109,144300,264906930,7110,7110,7110,7110,58
|
|
20231109,144200,264494550,7100,7110,7110,7100,12
|
|
20231109,144100,264409340,7100,7110,7110,7100,40
|
|
20231109,144000,264125300,7110,7110,7110,7110,43
|
|
20231109,143900,263819570,7110,7110,7120,7110,70
|
|
20231109,143800,263321770,7110,7110,7110,7110,113
|
|
20231109,143700,262518340,7100,7100,7100,7100,7
|
|
20231109,143600,262468640,7110,7110,7110,7110,14
|
|
20231109,143500,262369100,7100,7110,7110,7100,41
|
|
20231109,143400,262077700,7100,7100,7100,7100,6
|
|
20231109,143300,262035100,7110,7110,7110,7110,14
|
|
20231109,143200,261935560,7100,7100,7100,7100,2
|
|
20231109,143100,261921360,7100,7100,7100,7100,0
|
|
20231109,143000,261921360,7100,7100,7100,7090,18
|
|
20231109,142900,261793620,7100,7100,7100,7100,0
|
|
20231109,142800,261793620,7100,7100,7110,7100,38
|
|
20231109,142700,261523680,7100,7100,7100,7100,6
|
|
20231109,142600,261481080,7100,7100,7100,7100,0
|
|
20231109,142500,261481080,7100,7100,7110,7100,20
|
|
20231109,142400,261338930,7100,7100,7100,7100,0
|
|
20231109,142300,261338930,7100,7110,7110,7100,24
|
|
20231109,142200,261168390,7110,7110,7110,7110,1
|
|
20231109,142100,261161280,7100,7100,7100,7100,9
|
|
20231109,142000,261097380,7100,7100,7110,7100,29
|
|
20231109,141900,260891240,7110,7110,7110,7110,1
|
|
20231109,141800,260884130,7100,7100,7100,7100,7
|
|
20231109,141700,260834430,7100,7110,7110,7100,15
|
|
20231109,141600,260727790,7100,7100,7100,7100,6
|
|
20231109,141500,260685190,7100,7110,7110,7100,15
|
|
20231109,141400,260578550,7100,7100,7100,7100,0
|
|
20231109,141300,260578550,7100,7100,7100,7100,2
|
|
20231109,141200,260564350,7090,7090,7090,7090,0
|
|
20231109,141100,260564350,7090,7110,7110,7090,15
|
|
20231109,141000,260457770,7100,7100,7100,7100,1
|
|
20231109,140900,260450670,7090,7090,7090,7090,8
|
|
20231109,140800,260393950,7090,7090,7090,7090,0
|
|
20231109,140700,260393950,7090,7100,7100,7090,27
|
|
20231109,140600,260202270,7090,7090,7090,7090,1
|
|
20231109,140500,260195180,7090,7090,7090,7090,0
|
|
20231109,140400,260195180,7090,7090,7090,7090,3
|
|
20231109,140300,260173910,7090,7090,7090,7090,0
|
|
20231109,140200,260173910,7090,7090,7090,7090,16
|
|
20231109,140100,260060470,7080,7080,7080,7080,0
|
|
20231109,140000,260060470,7080,7080,7080,7080,32
|
|
20231109,135900,259833910,7080,7080,7080,7080,105
|
|
20231109,135800,259090510,7090,7090,7090,7090,0
|
|
20231109,135700,259090510,7090,7100,7100,7090,15
|
|
20231109,135600,258984020,7100,7100,7100,7100,0
|
|
20231109,135500,258984020,7100,7100,7100,7090,8
|
|
20231109,135400,258927280,7100,7100,7100,7100,17
|
|
20231109,135300,258806580,7100,7100,7100,7100,2
|
|
20231109,135200,258792380,7110,7110,7110,7110,84
|
|
20231109,135100,258195140,7110,7110,7120,7110,423
|
|
20231109,135000,255187470,7110,7110,7110,7110,1153
|
|
20231109,134900,246989640,7110,7090,7110,7090,3369
|
|
20231109,134800,223047250,7080,7080,7080,7080,2
|
|
20231109,134700,223033090,7080,7080,7080,7080,0
|
|
20231109,134600,223033090,7080,7090,7090,7080,20
|
|
20231109,134500,222891350,7080,7080,7080,7080,0
|
|
20231109,134400,222891350,7080,7090,7090,7080,19
|
|
20231109,134300,222756690,7080,7080,7080,7080,2
|
|
20231109,134200,222742530,7080,7080,7080,7080,0
|
|
20231109,134100,222742530,7080,7080,7080,7080,6
|
|
20231109,134000,222700050,7080,7080,7080,7080,0
|
|
20231109,133900,222700050,7080,7080,7080,7080,23
|
|
20231109,133800,222537210,7090,7090,7090,7090,14
|
|
20231109,133700,222437950,7080,7090,7090,7080,63
|
|
20231109,133600,221991900,7090,7080,7090,7080,205
|
|
20231109,133500,220540220,7080,7080,7080,7080,0
|
|
20231109,133400,220540220,7080,7080,7080,7080,590
|
|
20231109,133300,216363020,7090,7090,7090,7090,15
|
|
20231109,133200,216256670,7090,7080,7090,7080,6
|
|
20231109,133100,216214180,7090,7090,7090,7090,14
|
|
20231109,133000,216114920,7090,7090,7090,7090,0
|
|
20231109,132900,216114920,7090,7090,7090,7090,0
|
|
20231109,132800,216114920,7090,7090,7090,7090,1120
|
|
20231109,132700,208174120,7080,7090,7090,7080,790
|
|
20231109,132600,202580910,7070,7080,7080,7070,2319
|
|
20231109,132500,186185440,7090,7080,7090,7080,7
|
|
20231109,132400,186135870,7070,7070,7070,7070,0
|
|
20231109,132300,186135870,7070,7090,7090,7070,18
|
|
20231109,132200,186008290,7070,7100,7100,7070,3271
|
|
20231109,132100,162841140,7110,7110,7110,7110,1
|
|
20231109,132000,162834030,7110,7100,7110,7100,17
|
|
20231109,131900,162713180,7100,7100,7100,7100,0
|
|
20231109,131800,162713180,7100,7110,7110,7100,16
|
|
20231109,131700,162599460,7110,7110,7110,7110,2
|
|
20231109,131600,162585240,7110,7110,7110,7110,3
|
|
20231109,131500,162563910,7110,7100,7110,7100,12
|
|
20231109,131400,162478600,7110,7110,7110,7110,0
|
|
20231109,131300,162478600,7110,7110,7110,7110,3
|
|
20231109,131200,162457270,7110,7120,7120,7110,20
|
|
20231109,131100,162314930,7110,7110,7110,7110,1
|
|
20231109,131000,162307820,7110,7110,7110,7110,5
|
|
20231109,130900,162272270,7110,7110,7110,7110,1
|
|
20231109,130800,162265160,7110,7110,7110,7110,13
|
|
20231109,130700,162172730,7110,7110,7110,7110,10
|
|
20231109,130600,162101630,7110,7110,7110,7110,1
|
|
20231109,130500,162094520,7110,7110,7110,7110,7
|
|
20231109,130400,162044750,7120,7120,7120,7120,14
|
|
20231109,130300,161945070,7110,7110,7110,7110,0
|
|
20231109,130200,161945070,7110,7110,7110,7110,6
|
|
20231109,130100,161902410,7110,7110,7110,7110,0
|
|
20231109,130000,161902410,7110,7120,7120,7110,5
|
|
20231109,125900,161866830,7110,7100,7110,7100,13
|
|
20231109,125800,161774410,7110,7110,7110,7110,0
|
|
20231109,125700,161774410,7110,7110,7110,7110,14
|
|
20231109,125600,161674870,7110,7110,7110,7110,0
|
|
20231109,125500,161674870,7110,7110,7110,7110,1
|
|
20231109,125400,161667760,7110,7110,7110,7110,14
|
|
20231109,125300,161568220,7100,7100,7100,7100,2
|
|
20231109,125200,161554020,7100,7100,7100,7100,4
|
|
20231109,125100,161525620,7110,7110,7110,7110,14
|
|
20231109,125000,161426080,7110,7110,7110,7110,0
|
|
20231109,124900,161426080,7110,7110,7110,7110,15
|
|
20231109,124800,161319430,7100,7100,7100,7100,59
|
|
20231109,124700,160900530,7100,7100,7100,7100,0
|
|
20231109,124600,160900530,7100,7110,7110,7100,196
|
|
20231109,124500,159508790,7100,7110,7110,7100,539
|
|
20231109,124400,155676950,7110,7120,7120,7110,46
|
|
20231109,124300,155349750,7110,7110,7110,7110,3
|
|
20231109,124200,155328420,7110,7110,7110,7110,0
|
|
20231109,124100,155328420,7110,7120,7120,7110,24
|
|
20231109,124000,155157640,7110,7110,7110,7110,0
|
|
20231109,123900,155157640,7110,7110,7110,7110,9
|
|
20231109,123800,155093650,7120,7110,7120,7110,17
|
|
20231109,123700,154972640,7110,7110,7110,7110,0
|
|
20231109,123600,154972640,7110,7120,7120,7110,25
|
|
20231109,123500,154794750,7110,7110,7110,7110,0
|
|
20231109,123400,154794750,7110,7110,7110,7110,8
|
|
20231109,123300,154737870,7110,7110,7120,7110,17
|
|
20231109,123200,154616860,7110,7110,7110,7110,5
|
|
20231109,123100,154581310,7110,7110,7120,7110,19
|
|
20231109,123000,154446080,7110,7110,7110,7110,0
|
|
20231109,122900,154446080,7110,7110,7110,7110,9
|
|
20231109,122800,154382090,7110,7120,7120,7110,16
|
|
20231109,122700,154268190,7110,7110,7110,7110,8
|
|
20231109,122600,154211310,7110,7110,7110,7110,2
|
|
20231109,122500,154197090,7120,7120,7120,7110,27
|
|
20231109,122400,154004910,7110,7110,7110,7110,8
|
|
20231109,122300,153948030,7110,7120,7120,7110,16
|
|
20231109,122200,153834130,7110,7110,7110,7110,7
|
|
20231109,122100,153784360,7110,7110,7110,7110,0
|
|
20231109,122000,153784360,7110,7110,7120,7110,20
|
|
20231109,121900,153642020,7110,7110,7110,7110,0
|
|
20231109,121800,153642020,7110,7120,7120,7110,25
|
|
20231109,121700,153464120,7110,7110,7110,7110,7
|
|
20231109,121600,153414350,7110,7110,7110,7110,0
|
|
20231109,121500,153414350,7110,7110,7120,7110,21
|
|
20231109,121400,153264900,7110,7110,7110,7110,0
|
|
20231109,121300,153264900,7110,7110,7110,7110,12
|
|
20231109,121200,153179580,7110,7120,7120,7110,16
|
|
20231109,121100,153065680,7110,7110,7110,7110,17
|
|
20231109,121000,152944810,7110,7110,7120,7110,21
|
|
20231109,120900,152795360,7110,7110,7110,7110,30
|
|
20231109,120800,152582060,7110,7110,7110,7110,100
|
|
20231109,120700,151871060,7110,7120,7120,7110,16
|
|
20231109,120600,151757160,7110,7110,7120,7110,270
|
|
20231109,120500,149837260,7110,7110,7110,7110,5
|
|
20231109,120400,149801710,7100,7100,7100,7100,1
|
|
20231109,120300,149794610,7110,7110,7110,7110,4
|
|
20231109,120200,149766170,7110,7120,7120,7110,29
|
|
20231109,120100,149559800,7110,7110,7110,7110,1
|
|
20231109,120000,149552690,7110,7110,7110,7110,0
|
|
20231109,115900,149552690,7110,7110,7110,7110,3
|
|
20231109,115800,149531360,7110,7110,7110,7110,0
|
|
20231109,115700,149531360,7110,7110,7110,7110,17
|
|
20231109,115600,149410490,7110,7110,7110,7110,0
|
|
20231109,115500,149410490,7110,7110,7110,7110,1
|
|
20231109,115400,149403380,7110,7110,7110,7110,15
|
|
20231109,115300,149296730,7110,7110,7110,7110,3
|
|
20231109,115200,149275400,7110,7120,7120,7110,18
|
|
20231109,115100,149147280,7110,7110,7110,7110,10
|
|
20231109,115000,149076180,7110,7110,7110,7110,0
|
|
20231109,114900,149076180,7110,7110,7110,7110,0
|
|
20231109,114800,149076180,7110,7110,7110,7110,2
|
|
20231109,114700,149061960,7110,7110,7110,7110,4
|
|
20231109,114600,149033520,7110,7110,7110,7110,14
|
|
20231109,114500,148933980,7110,7110,7110,7110,2
|
|
20231109,114400,148919760,7110,7110,7110,7110,14
|
|
20231109,114300,148820220,7110,7110,7110,7110,3
|
|
20231109,114200,148798890,7110,7110,7110,7110,0
|
|
20231109,114100,148798890,7110,7110,7110,7100,35
|
|
20231109,114000,148550120,7100,7100,7100,7100,4
|
|
20231109,113900,148521720,7110,7110,7110,7110,0
|
|
20231109,113800,148521720,7110,7110,7110,7110,14
|
|
20231109,113700,148422180,7110,7110,7110,7110,131
|
|
20231109,113600,147490770,7100,7110,7110,7100,20
|
|
20231109,113500,147348630,7110,7110,7110,7110,0
|
|
20231109,113400,147348630,7110,7110,7110,7110,0
|
|
20231109,113300,147348630,7110,7110,7110,7110,0
|
|
20231109,113200,147348630,7110,7100,7110,7100,91
|
|
20231109,113100,146702030,7090,7100,7100,7090,352
|
|
20231109,113000,144203120,7090,7090,7090,7090,0
|
|
20231109,112900,144203120,7090,7100,7100,7090,87
|
|
20231109,112800,143585850,7100,7110,7110,7100,15
|
|
20231109,112700,143479210,7100,7100,7100,7100,57
|
|
20231109,112600,143074510,7100,7100,7100,7100,1
|
|
20231109,112500,143067410,7110,7110,7110,7100,1090
|
|
20231109,112400,135327870,7110,7110,7110,7110,6
|
|
20231109,112300,135285210,7120,7120,7120,7120,14
|
|
20231109,112200,135185530,7110,7110,7110,7110,4
|
|
20231109,112100,135157090,7120,7120,7120,7120,0
|
|
20231109,112000,135157090,7120,7120,7120,7120,15
|
|
20231109,111900,135050290,7110,7110,7120,7110,250
|
|
20231109,111800,133270840,7110,7110,7120,7110,22
|
|
20231109,111700,133114280,7110,7110,7110,7110,93
|
|
20231109,111600,132453050,7110,7120,7120,7110,16
|
|
20231109,111500,132339240,7110,7110,7120,7110,1121
|
|
20231109,111400,124368880,7100,7100,7100,7100,1144
|
|
20231109,111300,116246480,7090,7090,7090,7090,10
|
|
20231109,111200,116175580,7100,7100,7100,7100,15
|
|
20231109,111100,116069080,7090,7100,7100,7090,14
|
|
20231109,111000,115969800,7100,7090,7100,7090,23
|
|
20231109,110900,115806590,7090,7090,7090,7090,10
|
|
20231109,110800,115735690,7090,7100,7100,7090,50
|
|
20231109,110700,115380890,7100,7100,7100,7100,14
|
|
20231109,110600,115281490,7090,7090,7090,7090,24
|
|
20231109,110500,115111330,7090,7100,7100,7090,54
|
|
20231109,110400,114728330,7090,7100,7100,7090,36
|
|
20231109,110300,114472990,7090,7090,7090,7090,77
|
|
20231109,110200,113927060,7100,7090,7100,7090,214
|
|
20231109,110100,112409660,7090,7100,7100,7090,143
|
|
20231109,110000,111394790,7110,7110,7110,7110,0
|
|
20231109,105900,111394790,7110,7100,7110,7100,17
|
|
20231109,105800,111273950,7100,7100,7100,7100,0
|
|
20231109,105700,111273950,7100,7110,7110,7100,21
|
|
20231109,105600,111124710,7110,7100,7110,7100,10
|
|
20231109,105500,111053700,7110,7110,7110,7110,0
|
|
20231109,105400,111053700,7110,7100,7110,7100,30
|
|
20231109,105300,110840550,7100,7100,7100,7100,0
|
|
20231109,105200,110840550,7100,7110,7110,7100,204
|
|
20231109,105100,109392010,7110,7110,7110,7110,1
|
|
20231109,105000,109384900,7100,7100,7100,7100,12
|
|
20231109,104900,109299700,7100,7100,7100,7100,42
|
|
20231109,104800,109001500,7100,7100,7100,7100,0
|
|
20231109,104700,109001500,7100,7100,7100,7100,121
|
|
20231109,104600,108142400,7110,7100,7110,7100,28
|
|
20231109,104500,107943460,7090,7100,7100,7080,344
|
|
20231109,104400,105504570,7100,7100,7100,7100,14
|
|
20231109,104300,105405170,7090,7090,7090,7090,7
|
|
20231109,104200,105355540,7090,7090,7090,7090,24
|
|
20231109,104100,105185380,7100,7100,7100,7100,10
|
|
20231109,104000,105114380,7120,7120,7120,7120,0
|
|
20231109,103900,105114380,7120,7120,7120,7120,15
|
|
20231109,103800,105007580,7110,7070,7110,7060,974
|
|
20231109,103700,98091830,7060,7060,7060,7060,0
|
|
20231109,103600,98091830,7060,7080,7080,7060,46
|
|
20231109,103500,97766330,7070,7070,7070,7070,8
|
|
20231109,103400,97709770,7060,7060,7060,7060,0
|
|
20231109,103300,97709770,7060,7060,7060,7060,0
|
|
20231109,103200,97709770,7060,7060,7060,7060,0
|
|
20231109,103100,97709770,7060,7060,7070,7060,27
|
|
20231109,103000,97519140,7060,7060,7060,7060,1
|
|
20231109,102900,97512080,7060,7060,7060,7060,4
|
|
20231109,102800,97483840,7070,7070,7070,7070,20
|
|
20231109,102700,97342440,7060,7070,7070,7060,2
|
|
20231109,102600,97328310,7070,7070,7070,7070,2
|
|
20231109,102500,97314170,7080,7060,7080,7060,31
|
|
20231109,102400,97095210,7060,7040,7060,7040,62
|
|
20231109,102300,96658170,7050,7040,7050,7040,37
|
|
20231109,102200,96397400,7040,7040,7040,7040,8
|
|
20231109,102100,96341080,7040,7040,7040,7040,21
|
|
20231109,102000,96193240,7040,7040,7040,7040,94
|
|
20231109,101900,95531480,7030,7030,7030,7030,2
|
|
20231109,101800,95517420,7040,7040,7040,7040,5
|
|
20231109,101700,95482220,7040,7040,7040,7040,1
|
|
20231109,101600,95475180,7030,7030,7030,7030,0
|
|
20231109,101500,95475180,7030,7030,7030,7030,2
|
|
20231109,101400,95461120,7030,7030,7030,7030,0
|
|
20231109,101300,95461120,7030,7040,7040,7030,6
|
|
20231109,101200,95418930,7030,7030,7030,7030,17
|
|
20231109,101100,95299420,7030,7030,7030,7030,53
|
|
20231109,101000,94926830,7030,7030,7030,7030,1
|
|
20231109,100900,94919800,7030,7030,7030,7030,40
|
|
20231109,100800,94638600,7030,7030,7030,7020,161
|
|
20231109,100700,93507170,7020,7020,7020,7020,0
|
|
20231109,100600,93507170,7020,7030,7030,7020,117
|
|
20231109,100500,92685800,7030,7020,7030,7020,148
|
|
20231109,100400,91645390,7020,7020,7020,7020,1
|
|
20231109,100300,91638370,7020,7020,7020,7020,7
|
|
20231109,100200,91589230,7030,7020,7030,7020,23
|
|
20231109,100100,91427740,7040,7040,7040,7040,10
|
|
20231109,100000,91357340,7040,7040,7040,7040,5
|
|
20231109,095900,91322140,7030,7030,7030,7030,899
|
|
20231109,095800,85002170,7030,7030,7030,7030,246
|
|
20231109,095700,83272790,7040,7040,7040,7040,3
|
|
20231109,095600,83251670,7030,7030,7030,7030,517
|
|
20231109,095500,79617160,7040,7040,7040,7040,10
|
|
20231109,095400,79546760,7040,7040,7050,7040,2262
|
|
20231109,095300,63617270,7050,7050,7050,7050,12
|
|
20231109,095200,63532670,7050,7050,7050,7050,305
|
|
20231109,095100,61382420,7050,7050,7050,7050,1705
|
|
20231109,095000,49362170,7060,7060,7060,7060,150
|
|
20231109,094900,48303170,7050,7060,7060,7050,1294
|
|
20231109,094800,39180440,7060,7060,7060,7060,0
|
|
20231109,094700,39180440,7060,7060,7060,7050,564
|
|
20231109,094600,35204220,7070,7070,7070,7070,19
|
|
20231109,094500,35069890,7060,7070,7070,7060,1324
|
|
20231109,094400,25712810,7070,7070,7070,7070,0
|
|
20231109,094300,25712810,7070,7070,7070,7070,37
|
|
20231109,094200,25451220,7070,7070,7070,7070,5
|
|
20231109,094100,25415870,7080,7080,7080,7080,0
|
|
20231109,094000,25415870,7080,7080,7080,7080,1
|
|
20231109,093900,25408790,7070,7070,7070,7070,0
|
|
20231109,093800,25408790,7070,7070,7070,7070,110
|
|
20231109,093700,24631090,7090,7090,7090,7090,0
|
|
20231109,093600,24631090,7090,7080,7090,7080,43
|
|
20231109,093500,24326630,7100,7100,7100,7100,10
|
|
20231109,093400,24255630,7090,7110,7110,7090,55
|
|
20231109,093300,23864660,7110,7110,7110,7110,169
|
|
20231109,093200,22663070,7110,7100,7110,7100,35
|
|
20231109,093100,22414560,7090,7100,7100,7090,4
|
|
20231109,093000,22386170,7100,7100,7100,7100,1
|
|
20231109,092900,22379070,7070,7070,7070,7070,0
|
|
20231109,092800,22379070,7070,7070,7070,7070,0
|
|
20231109,092700,22379070,7070,7070,7070,7070,0
|
|
20231109,092600,22379070,7070,7080,7080,7070,213
|
|
20231109,092500,20872160,7110,7110,7110,7110,0
|
|
20231109,092400,20872160,7110,7110,7110,7110,0
|
|
20231109,092300,20872160,7110,7110,7110,7110,0
|
|
20231109,092200,20872160,7110,7110,7110,7110,0
|
|
20231109,092100,20872160,7110,7110,7110,7110,0
|
|
20231109,092000,20872160,7110,7090,7110,7090,87
|
|
20231109,091900,20255210,7090,7090,7090,7090,30
|
|
20231109,091800,20042510,7090,7090,7090,7090,0
|
|
20231109,091700,20042510,7090,7060,7090,7060,91
|
|
20231109,091600,19398910,7050,7050,7050,7050,0
|
|
20231109,091500,19398910,7050,7050,7050,7050,432
|
|
20231109,091400,16353310,7040,7040,7040,7040,155
|
|
20231109,091300,15262110,7050,7050,7050,7040,85
|
|
20231109,091200,14662870,7060,7060,7060,7060,0
|
|
20231109,091100,14662870,7060,7050,7060,7040,202
|
|
20231109,091000,13240250,7040,7040,7040,7040,0
|
|
20231109,090900,13240250,7040,7070,7070,7040,1280
|
|
20231109,090800,4218480,7070,7070,7070,7070,4
|
|
20231109,090700,4190200,7070,7070,7070,7070,0
|
|
20231109,090600,4190200,7070,7090,7090,7070,235
|
|
20231109,090500,2528620,7080,7080,7080,7080,3
|
|
20231109,090400,2507380,7080,7080,7080,7080,290
|
|
20231109,090300,454180,7080,7080,7080,7080,0
|
|
20231109,090200,454180,7080,7080,7080,7080,0
|
|
20231109,090100,454180,7080,7100,7100,7080,31
|
|
20231109,090000,234300,7100,7100,7100,7100,18
|