619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,191600,128303230,7140,7140,7140,7140,295
|
|
20231101,191500,128303230,7140,7140,7140,7140,0
|
|
20231101,191400,128303230,7140,7140,7140,7140,0
|
|
20231101,191300,128303230,7140,7140,7140,7140,0
|
|
20231101,191200,128303230,7140,7140,7140,7140,0
|
|
20231101,191100,128303230,7140,7140,7140,7140,0
|
|
20231101,191000,128303230,7140,7140,7140,7140,0
|
|
20231101,190900,128303230,7140,7140,7140,7140,0
|
|
20231101,190800,128303230,7140,7140,7140,7140,0
|
|
20231101,190700,128303230,7140,7140,7140,7140,0
|
|
20231101,190600,128303230,7140,7140,7140,7140,0
|
|
20231101,190500,128303230,7140,7140,7140,7140,0
|
|
20231101,190400,128303230,7140,7140,7140,7140,0
|
|
20231101,190300,128303230,7140,7140,7140,7140,0
|
|
20231101,190200,128303230,7140,7140,7140,7140,0
|
|
20231101,190100,128303230,7140,7140,7140,7140,0
|
|
20231101,190000,128303230,7140,7140,7140,7140,0
|
|
20231101,185900,128303230,7140,7140,7140,7140,0
|
|
20231101,185800,128303230,7140,7140,7140,7140,0
|
|
20231101,185700,128303230,7140,7140,7140,7140,0
|
|
20231101,185600,128303230,7140,7140,7140,7140,0
|
|
20231101,185500,128303230,7140,7140,7140,7140,0
|
|
20231101,185400,128303230,7140,7140,7140,7140,0
|
|
20231101,185300,128303230,7140,7140,7140,7140,0
|
|
20231101,185200,128303230,7140,7140,7140,7140,0
|
|
20231101,185100,128303230,7140,7140,7140,7140,0
|
|
20231101,185000,128303230,7140,7140,7140,7140,0
|
|
20231101,184900,128303230,7140,7140,7140,7140,0
|
|
20231101,184800,128303230,7140,7140,7140,7140,0
|
|
20231101,184700,128303230,7140,7140,7140,7140,0
|
|
20231101,184600,128303230,7140,7140,7140,7140,295
|
|
20231101,184500,128303230,7140,7140,7140,7140,0
|
|
20231101,184400,128303230,7140,7140,7140,7140,0
|
|
20231101,184300,128303230,7140,7140,7140,7140,0
|
|
20231101,184200,128303230,7140,7140,7140,7140,0
|
|
20231101,184100,128303230,7140,7140,7140,7140,0
|
|
20231101,184000,128303230,7140,7140,7140,7140,0
|
|
20231101,183900,128303230,7140,7140,7140,7140,0
|
|
20231101,183800,128303230,7140,7140,7140,7140,0
|
|
20231101,183700,128303230,7140,7140,7140,7140,0
|
|
20231101,183600,128303230,7140,7140,7140,7140,0
|
|
20231101,183500,128303230,7140,7140,7140,7140,0
|
|
20231101,183400,128303230,7140,7140,7140,7140,0
|
|
20231101,183300,128303230,7140,7140,7140,7140,0
|
|
20231101,183200,128303230,7140,7140,7140,7140,0
|
|
20231101,183100,128303230,7140,7140,7140,7140,0
|
|
20231101,183000,128303230,7140,7140,7140,7140,0
|
|
20231101,182900,128303230,7140,7140,7140,7140,0
|
|
20231101,182800,128303230,7140,7140,7140,7140,0
|
|
20231101,182700,128303230,7140,7140,7140,7140,0
|
|
20231101,182600,128303230,7140,7140,7140,7140,0
|
|
20231101,182500,128303230,7140,7140,7140,7140,0
|
|
20231101,182400,128303230,7140,7140,7140,7140,0
|
|
20231101,182300,128303230,7140,7140,7140,7140,0
|
|
20231101,182200,128303230,7140,7140,7140,7140,0
|
|
20231101,182100,128303230,7140,7140,7140,7140,0
|
|
20231101,182000,128303230,7140,7140,7140,7140,0
|
|
20231101,181900,128303230,7140,7140,7140,7140,0
|
|
20231101,181800,128303230,7140,7140,7140,7140,0
|
|
20231101,181700,128303230,7140,7140,7140,7140,0
|
|
20231101,181600,128303230,7140,7140,7140,7140,295
|
|
20231101,181500,128303230,7140,7140,7140,7140,0
|
|
20231101,181400,128303230,7140,7140,7140,7140,0
|
|
20231101,181300,128303230,7140,7140,7140,7140,0
|
|
20231101,181200,128303230,7140,7140,7140,7140,0
|
|
20231101,181100,128303230,7140,7140,7140,7140,0
|
|
20231101,181000,128303230,7140,7140,7140,7140,0
|
|
20231101,180900,128303230,7140,7140,7140,7140,0
|
|
20231101,180800,128303230,7140,7140,7140,7140,0
|
|
20231101,180700,128303230,7140,7140,7140,7140,0
|
|
20231101,180600,128303230,7140,7140,7140,7140,0
|
|
20231101,180500,128303230,7140,7140,7140,7140,0
|
|
20231101,180400,128303230,7140,7140,7140,7140,0
|
|
20231101,180300,128303230,7140,7140,7140,7140,0
|
|
20231101,180200,128303230,7140,7140,7140,7140,0
|
|
20231101,180100,128303230,7140,7140,7140,7140,0
|
|
20231101,180000,128303230,7140,7140,7140,7140,0
|
|
20231101,175900,128303230,7140,7140,7140,7140,0
|
|
20231101,175800,128303230,7140,7140,7140,7140,0
|
|
20231101,175700,128303230,7140,7140,7140,7140,0
|
|
20231101,175600,128303230,7140,7140,7140,7140,0
|
|
20231101,175500,128303230,7140,7140,7140,7140,0
|
|
20231101,175400,128303230,7140,7140,7140,7140,0
|
|
20231101,175300,128303230,7140,7140,7140,7140,0
|
|
20231101,175200,128303230,7140,7140,7140,7140,0
|
|
20231101,175100,128303230,7140,7140,7140,7140,0
|
|
20231101,175000,128303230,7140,7140,7140,7140,0
|
|
20231101,174900,128303230,7140,7140,7140,7140,0
|
|
20231101,174800,128303230,7140,7140,7140,7140,0
|
|
20231101,174700,128303230,7140,7140,7140,7140,0
|
|
20231101,174600,128303230,7140,7140,7140,7140,295
|
|
20231101,174500,128303230,7140,7140,7140,7140,0
|
|
20231101,174400,128303230,7140,7140,7140,7140,0
|
|
20231101,174300,128303230,7140,7140,7140,7140,0
|
|
20231101,174200,128303230,7140,7140,7140,7140,0
|
|
20231101,174100,128303230,7140,7140,7140,7140,0
|
|
20231101,174000,128303230,7140,7140,7140,7140,0
|
|
20231101,173900,128303230,7140,7140,7140,7140,0
|
|
20231101,173800,128303230,7140,7140,7140,7140,0
|
|
20231101,173700,128303230,7140,7140,7140,7140,0
|
|
20231101,173600,128303230,7140,7140,7140,7140,0
|
|
20231101,173500,128303230,7140,7140,7140,7140,0
|
|
20231101,173400,128303230,7140,7140,7140,7140,0
|
|
20231101,173300,128303230,7140,7140,7140,7140,0
|
|
20231101,173200,128303230,7140,7140,7140,7140,0
|
|
20231101,173100,128303230,7140,7140,7140,7140,0
|
|
20231101,173000,128303230,7140,7140,7140,7140,0
|
|
20231101,172900,128303230,7140,7140,7140,7140,0
|
|
20231101,172800,128303230,7140,7140,7140,7140,0
|
|
20231101,172700,128303230,7140,7140,7140,7140,0
|
|
20231101,172600,128303230,7140,7140,7140,7140,0
|
|
20231101,172500,128303230,7140,7140,7140,7140,0
|
|
20231101,172400,128303230,7140,7140,7140,7140,0
|
|
20231101,172300,128303230,7140,7140,7140,7140,0
|
|
20231101,172200,128303230,7140,7140,7140,7140,0
|
|
20231101,172100,128303230,7140,7140,7140,7140,0
|
|
20231101,172000,128303230,7140,7140,7140,7140,0
|
|
20231101,171900,128303230,7140,7140,7140,7140,0
|
|
20231101,171800,128303230,7140,7140,7140,7140,0
|
|
20231101,171700,128303230,7140,7140,7140,7140,0
|
|
20231101,171600,128303230,7140,7140,7140,7140,295
|
|
20231101,171500,128303230,7140,7140,7140,7140,0
|
|
20231101,171400,128303230,7140,7140,7140,7140,0
|
|
20231101,171300,128303230,7140,7140,7140,7140,0
|
|
20231101,171200,128303230,7140,7140,7140,7140,0
|
|
20231101,171100,128303230,7140,7140,7140,7140,0
|
|
20231101,171000,128303230,7140,7140,7140,7140,0
|
|
20231101,170900,128303230,7140,7140,7140,7140,0
|
|
20231101,170800,128303230,7140,7140,7140,7140,0
|
|
20231101,170700,128303230,7140,7140,7140,7140,0
|
|
20231101,170600,128303230,7140,7140,7140,7140,0
|
|
20231101,170500,128303230,7140,7140,7140,7140,0
|
|
20231101,170400,128303230,7140,7140,7140,7140,0
|
|
20231101,170300,128303230,7140,7140,7140,7140,0
|
|
20231101,170200,128303230,7140,7140,7140,7140,0
|
|
20231101,170100,128303230,7140,7140,7140,7140,0
|
|
20231101,170000,128303230,7140,7140,7140,7140,0
|
|
20231101,165900,128303230,7140,7140,7140,7140,0
|
|
20231101,165800,128303230,7140,7140,7140,7140,0
|
|
20231101,165700,128303230,7140,7140,7140,7140,0
|
|
20231101,165600,128303230,7140,7140,7140,7140,0
|
|
20231101,165500,128303230,7140,7140,7140,7140,0
|
|
20231101,165400,128303230,7140,7140,7140,7140,0
|
|
20231101,165300,128303230,7140,7140,7140,7140,0
|
|
20231101,165200,128303230,7140,7140,7140,7140,0
|
|
20231101,165100,128303230,7140,7140,7140,7140,0
|
|
20231101,165000,128303230,7140,7140,7140,7140,0
|
|
20231101,164900,128303230,7140,7140,7140,7140,0
|
|
20231101,164800,128303230,7140,7140,7140,7140,0
|
|
20231101,164700,128303230,7140,7140,7140,7140,0
|
|
20231101,164600,128303230,7140,7140,7140,7140,295
|
|
20231101,164500,128303230,7140,7140,7140,7140,0
|
|
20231101,164400,128303230,7140,7140,7140,7140,0
|
|
20231101,164300,128303230,7140,7140,7140,7140,0
|
|
20231101,164200,128303230,7140,7140,7140,7140,0
|
|
20231101,164100,128303230,7140,7140,7140,7140,0
|
|
20231101,164000,128303230,7140,7140,7140,7140,0
|
|
20231101,163900,128303230,7140,7140,7140,7140,0
|
|
20231101,163800,128303230,7140,7140,7140,7140,0
|
|
20231101,163700,128303230,7140,7140,7140,7140,0
|
|
20231101,163600,128303230,7140,7140,7140,7140,0
|
|
20231101,163500,128303230,7140,7140,7140,7140,0
|
|
20231101,163400,128303230,7140,7140,7140,7140,0
|
|
20231101,163300,128303230,7140,7140,7140,7140,0
|
|
20231101,163200,128303230,7140,7140,7140,7140,0
|
|
20231101,163100,128303230,7140,7140,7140,7140,0
|
|
20231101,163000,128303230,7140,7140,7140,7140,0
|
|
20231101,162900,128303230,7140,7140,7140,7140,0
|
|
20231101,162800,128303230,7140,7140,7140,7140,0
|
|
20231101,162700,128303230,7140,7140,7140,7140,0
|
|
20231101,162600,128303230,7140,7140,7140,7140,0
|
|
20231101,162500,128303230,7140,7140,7140,7140,0
|
|
20231101,162400,128303230,7140,7140,7140,7140,0
|
|
20231101,162300,128303230,7140,7140,7140,7140,0
|
|
20231101,162200,128303230,7140,7140,7140,7140,0
|
|
20231101,162100,128303230,7140,7140,7140,7140,0
|
|
20231101,162000,128303230,7140,7140,7140,7140,0
|
|
20231101,161900,128303230,7140,7140,7140,7140,0
|
|
20231101,161800,128303230,7140,7140,7140,7140,0
|
|
20231101,161700,128303230,7140,7140,7140,7140,0
|
|
20231101,161600,128303230,7140,7140,7140,7140,295
|
|
20231101,161500,128303230,7140,7140,7140,7140,0
|
|
20231101,161400,128303230,7140,7140,7140,7140,0
|
|
20231101,161300,128303230,7140,7140,7140,7140,0
|
|
20231101,161200,128303230,7140,7140,7140,7140,0
|
|
20231101,161100,128303230,7140,7140,7140,7140,0
|
|
20231101,161000,128303230,7140,7140,7140,7140,0
|
|
20231101,160900,128303230,7140,7140,7140,7140,0
|
|
20231101,160800,128303230,7140,7140,7140,7140,0
|
|
20231101,160700,128303230,7140,7140,7140,7140,0
|
|
20231101,160600,128303230,7140,7140,7140,7140,0
|
|
20231101,160500,128303230,7140,7140,7140,7140,0
|
|
20231101,160400,128303230,7140,7140,7140,7140,0
|
|
20231101,160300,128303230,7140,7140,7140,7140,0
|
|
20231101,160200,128303230,7140,7140,7140,7140,0
|
|
20231101,160100,128303230,7140,7140,7140,7140,0
|
|
20231101,160000,128303230,7140,7140,7140,7140,0
|
|
20231101,155900,128303230,7140,7140,7140,7140,0
|
|
20231101,155800,128303230,7140,7140,7140,7140,0
|
|
20231101,155700,128303230,7140,7140,7140,7140,0
|
|
20231101,155600,128303230,7140,7140,7140,7140,0
|
|
20231101,155500,128303230,7140,7140,7140,7140,0
|
|
20231101,155400,128303230,7140,7140,7140,7140,0
|
|
20231101,155300,128303230,7140,7140,7140,7140,0
|
|
20231101,155200,128303230,7140,7140,7140,7140,0
|
|
20231101,155100,128303230,7140,7140,7140,7140,0
|
|
20231101,155000,128303230,7140,7140,7140,7140,0
|
|
20231101,154900,128303230,7140,7140,7140,7140,0
|
|
20231101,154800,128303230,7140,7140,7140,7140,0
|
|
20231101,154700,128303230,7140,7140,7140,7140,0
|
|
20231101,154600,128303230,7140,7140,7140,7140,295
|
|
20231101,154500,128303230,7140,7140,7140,7140,0
|
|
20231101,154400,128303230,7140,7140,7140,7140,0
|
|
20231101,154300,128303230,7140,7140,7140,7140,0
|
|
20231101,154200,128303230,7140,7140,7140,7140,0
|
|
20231101,154100,128303230,7140,7140,7140,7140,0
|
|
20231101,154000,128303230,7140,7140,7140,7140,0
|
|
20231101,153900,128303230,7140,7140,7140,7140,0
|
|
20231101,153800,128303230,7140,7140,7140,7140,0
|
|
20231101,153700,128303230,7140,7140,7140,7140,0
|
|
20231101,153600,128303230,7140,7140,7140,7140,0
|
|
20231101,153500,128303230,7140,7140,7140,7140,0
|
|
20231101,153400,128303230,7140,7140,7140,7140,0
|
|
20231101,153300,128303230,7140,7140,7140,7140,0
|
|
20231101,153200,128303230,7140,7140,7140,7140,0
|
|
20231101,153100,128303230,7140,7140,7140,7140,0
|
|
20231101,153000,128303230,7140,7140,7140,7140,295
|
|
20231101,152900,126196930,7140,7140,7140,7140,0
|
|
20231101,152800,126196930,7140,7140,7140,7140,0
|
|
20231101,152700,126196930,7140,7140,7140,7140,0
|
|
20231101,152600,126196930,7140,7140,7140,7140,0
|
|
20231101,152500,126196930,7140,7140,7140,7140,0
|
|
20231101,152400,126196930,7140,7140,7140,7140,0
|
|
20231101,152300,126196930,7140,7140,7140,7140,0
|
|
20231101,152200,126196930,7140,7140,7140,7140,0
|
|
20231101,152100,126196930,7140,7140,7140,7140,0
|
|
20231101,152000,126196930,7140,7140,7140,7140,0
|
|
20231101,151900,126196930,7140,7160,7160,7140,1968
|
|
20231101,151800,112145250,7160,7170,7170,7160,174
|
|
20231101,151700,110899230,7170,7170,7170,7170,9
|
|
20231101,151600,110834700,7170,7170,7170,7170,48
|
|
20231101,151500,110490540,7180,7180,7180,7180,20
|
|
20231101,151400,110346940,7180,7180,7180,7180,1
|
|
20231101,151300,110339760,7180,7170,7180,7170,44
|
|
20231101,151200,110023850,7180,7180,7180,7180,0
|
|
20231101,151100,110023850,7180,7180,7180,7180,70
|
|
20231101,151000,109521250,7160,7160,7160,7160,30
|
|
20231101,150900,109306450,7180,7170,7180,7170,140
|
|
20231101,150800,108301990,7170,7170,7170,7170,39
|
|
20231101,150700,108022360,7170,7170,7170,7170,0
|
|
20231101,150600,108022360,7170,7170,7170,7170,40
|
|
20231101,150500,107735560,7160,7160,7160,7160,0
|
|
20231101,150400,107735560,7160,7160,7160,7160,0
|
|
20231101,150300,107735560,7160,7160,7160,7160,0
|
|
20231101,150200,107735560,7160,7160,7160,7160,0
|
|
20231101,150100,107735560,7160,7160,7160,7160,0
|
|
20231101,150000,107735560,7160,7160,7160,7160,0
|
|
20231101,145900,107735560,7160,7160,7160,7160,151
|
|
20231101,145800,106654400,7160,7160,7160,7160,20
|
|
20231101,145700,106511200,7160,7160,7160,7160,429
|
|
20231101,145600,103439560,7160,7150,7160,7150,302
|
|
20231101,145500,101278190,7140,7140,7140,7140,50
|
|
20231101,145400,100921190,7130,7130,7130,7130,30
|
|
20231101,145300,100707290,7140,7140,7140,7140,0
|
|
20231101,145200,100707290,7140,7140,7140,7140,150
|
|
20231101,145100,99636290,7140,7140,7140,7140,0
|
|
20231101,145000,99636290,7140,7140,7140,7140,28
|
|
20231101,144900,99436370,7140,7150,7150,7140,119
|
|
20231101,144800,98586640,7150,7150,7150,7150,1
|
|
20231101,144700,98579490,7140,7140,7140,7140,100
|
|
20231101,144600,97865490,7130,7130,7130,7130,0
|
|
20231101,144500,97865490,7130,7130,7130,7130,0
|
|
20231101,144400,97865490,7130,7130,7130,7130,0
|
|
20231101,144300,97865490,7130,7130,7130,7130,0
|
|
20231101,144200,97865490,7130,7130,7130,7130,0
|
|
20231101,144100,97865490,7130,7130,7130,7130,100
|
|
20231101,144000,97152490,7150,7150,7150,7150,0
|
|
20231101,143900,97152490,7150,7150,7150,7150,0
|
|
20231101,143800,97152490,7150,7150,7150,7150,0
|
|
20231101,143700,97152490,7150,7150,7150,7150,0
|
|
20231101,143600,97152490,7150,7140,7150,7140,126
|
|
20231101,143500,96252590,7140,7140,7140,7140,0
|
|
20231101,143400,96252590,7140,7140,7140,7140,0
|
|
20231101,143300,96252590,7140,7140,7140,7140,100
|
|
20231101,143200,95538590,7140,7140,7140,7140,100
|
|
20231101,143100,94824590,7150,7150,7150,7150,0
|
|
20231101,143000,94824590,7150,7150,7150,7150,0
|
|
20231101,142900,94824590,7150,7150,7150,7150,160
|
|
20231101,142800,93680590,7160,7160,7160,7160,0
|
|
20231101,142700,93680590,7160,7160,7160,7160,1
|
|
20231101,142600,93673430,7160,7160,7160,7160,39
|
|
20231101,142500,93394190,7150,7150,7150,7150,50
|
|
20231101,142400,93036690,7160,7160,7160,7160,38
|
|
20231101,142300,92764610,7160,7160,7160,7160,14
|
|
20231101,142200,92664370,7150,7150,7150,7150,59
|
|
20231101,142100,92242520,7160,7160,7160,7160,34
|
|
20231101,142000,91999080,7150,7150,7150,7150,0
|
|
20231101,141900,91999080,7150,7150,7150,7150,85
|
|
20231101,141800,91391330,7150,7150,7150,7150,0
|
|
20231101,141700,91391330,7150,7150,7150,7150,1
|
|
20231101,141600,91384180,7160,7160,7160,7160,0
|
|
20231101,141500,91384180,7160,7160,7160,7160,35
|
|
20231101,141400,91133580,7160,7160,7160,7160,0
|
|
20231101,141300,91133580,7160,7160,7160,7160,0
|
|
20231101,141200,91133580,7160,7160,7160,7160,0
|
|
20231101,141100,91133580,7160,7160,7160,7160,0
|
|
20231101,141000,91133580,7160,7160,7160,7160,0
|
|
20231101,140900,91133580,7160,7160,7160,7160,0
|
|
20231101,140800,91133580,7160,7160,7160,7160,0
|
|
20231101,140700,91133580,7160,7160,7160,7160,0
|
|
20231101,140600,91133580,7160,7160,7160,7160,0
|
|
20231101,140500,91133580,7160,7160,7160,7160,0
|
|
20231101,140400,91133580,7160,7150,7160,7150,302
|
|
20231101,140300,88971280,7150,7150,7150,7150,290
|
|
20231101,140200,86897780,7140,7130,7140,7130,199
|
|
20231101,140100,85477420,7120,7120,7120,7120,0
|
|
20231101,140000,85477420,7120,7120,7120,7120,0
|
|
20231101,135900,85477420,7120,7120,7120,7120,0
|
|
20231101,135800,85477420,7120,7120,7120,7120,0
|
|
20231101,135700,85477420,7120,7120,7120,7120,300
|
|
20231101,135600,83341420,7130,7130,7130,7130,0
|
|
20231101,135500,83341420,7130,7130,7130,7130,75
|
|
20231101,135400,82806670,7140,7140,7140,7140,0
|
|
20231101,135300,82806670,7140,7140,7140,7140,0
|
|
20231101,135200,82806670,7140,7140,7140,7140,0
|
|
20231101,135100,82806670,7140,7140,7140,7140,1
|
|
20231101,135000,82799530,7120,7120,7120,7120,0
|
|
20231101,134900,82799530,7120,7120,7120,7120,0
|
|
20231101,134800,82799530,7120,7130,7130,7120,176
|
|
20231101,134700,81545860,7150,7150,7150,7150,0
|
|
20231101,134600,81545860,7150,7130,7150,7130,9
|
|
20231101,134500,81481670,7150,7130,7150,7130,93
|
|
20231101,134400,80818560,7140,7140,7140,7140,189
|
|
20231101,134300,79469100,7150,7150,7150,7150,0
|
|
20231101,134200,79469100,7150,7150,7150,7150,0
|
|
20231101,134100,79469100,7150,7150,7150,7150,34
|
|
20231101,134000,79226000,7150,7150,7150,7150,0
|
|
20231101,133900,79226000,7150,7150,7150,7150,0
|
|
20231101,133800,79226000,7150,7150,7150,7150,0
|
|
20231101,133700,79226000,7150,7150,7150,7150,0
|
|
20231101,133600,79226000,7150,7150,7150,7150,0
|
|
20231101,133500,79226000,7150,7150,7150,7150,37
|
|
20231101,133400,78961450,7140,7140,7140,7140,53
|
|
20231101,133300,78583030,7140,7140,7140,7140,0
|
|
20231101,133200,78583030,7140,7140,7140,7140,103
|
|
20231101,133100,77847610,7140,7140,7140,7140,0
|
|
20231101,133000,77847610,7140,7140,7140,7140,0
|
|
20231101,132900,77847610,7140,7140,7140,7140,0
|
|
20231101,132800,77847610,7140,7140,7140,7140,0
|
|
20231101,132700,77847610,7140,7140,7140,7140,35
|
|
20231101,132600,77597710,7140,7140,7140,7140,100
|
|
20231101,132500,76883710,7140,7140,7140,7140,0
|
|
20231101,132400,76883710,7140,7140,7140,7140,37
|
|
20231101,132300,76619530,7140,7140,7140,7140,0
|
|
20231101,132200,76619530,7140,7140,7140,7140,0
|
|
20231101,132100,76619530,7140,7140,7140,7140,0
|
|
20231101,132000,76619530,7140,7140,7140,7140,0
|
|
20231101,131900,76619530,7140,7140,7140,7140,0
|
|
20231101,131800,76619530,7140,7140,7140,7140,0
|
|
20231101,131700,76619530,7140,7140,7140,7140,0
|
|
20231101,131600,76619530,7140,7140,7140,7140,0
|
|
20231101,131500,76619530,7140,7140,7140,7140,0
|
|
20231101,131400,76619530,7140,7140,7140,7140,0
|
|
20231101,131300,76619530,7140,7140,7140,7140,0
|
|
20231101,131200,76619530,7140,7140,7140,7140,0
|
|
20231101,131100,76619530,7140,7130,7140,7130,146
|
|
20231101,131000,75577960,7140,7150,7150,7140,119
|
|
20231101,130900,74727640,7160,7160,7160,7160,0
|
|
20231101,130800,74727640,7160,7160,7160,7160,16
|
|
20231101,130700,74613080,7150,7150,7150,7150,0
|
|
20231101,130600,74613080,7150,7150,7150,7150,0
|
|
20231101,130500,74613080,7150,7150,7150,7150,0
|
|
20231101,130400,74613080,7150,7150,7150,7150,125
|
|
20231101,130300,73719330,7160,7160,7160,7160,0
|
|
20231101,130200,73719330,7160,7160,7160,7160,1
|
|
20231101,130100,73712170,7160,7160,7160,7160,37
|
|
20231101,130000,73447250,7160,7160,7160,7160,0
|
|
20231101,125900,73447250,7160,7160,7160,7160,0
|
|
20231101,125800,73447250,7160,7160,7160,7160,0
|
|
20231101,125700,73447250,7160,7160,7160,7160,0
|
|
20231101,125600,73447250,7160,7160,7160,7160,40
|
|
20231101,125500,73160850,7160,7160,7160,7160,37
|
|
20231101,125400,72895930,7170,7170,7170,7170,0
|
|
20231101,125300,72895930,7170,7170,7170,7170,0
|
|
20231101,125200,72895930,7170,7170,7170,7170,0
|
|
20231101,125100,72895930,7170,7170,7170,7170,0
|
|
20231101,125000,72895930,7170,7170,7170,7170,0
|
|
20231101,124900,72895930,7170,7170,7170,7170,36
|
|
20231101,124800,72637810,7170,7170,7170,7170,0
|
|
20231101,124700,72637810,7170,7170,7170,7170,0
|
|
20231101,124600,72637810,7170,7170,7170,7170,4
|
|
20231101,124500,72609130,7170,7170,7170,7170,0
|
|
20231101,124400,72609130,7170,7170,7170,7170,1
|
|
20231101,124300,72601960,7170,7170,7170,7170,0
|
|
20231101,124200,72601960,7170,7170,7170,7170,0
|
|
20231101,124100,72601960,7170,7170,7170,7170,5
|
|
20231101,124000,72566110,7170,7170,7170,7170,0
|
|
20231101,123900,72566110,7170,7170,7170,7170,0
|
|
20231101,123800,72566110,7170,7160,7170,7160,292
|
|
20231101,123700,70473880,7150,7150,7150,7150,0
|
|
20231101,123600,70473880,7150,7150,7150,7150,0
|
|
20231101,123500,70473880,7150,7150,7150,7150,0
|
|
20231101,123400,70473880,7150,7150,7150,7150,0
|
|
20231101,123300,70473880,7150,7150,7150,7150,0
|
|
20231101,123200,70473880,7150,7150,7150,7150,100
|
|
20231101,123100,69758880,7150,7150,7150,7150,122
|
|
20231101,123000,68886580,7140,7140,7140,7140,0
|
|
20231101,122900,68886580,7140,7140,7140,7140,0
|
|
20231101,122800,68886580,7140,7140,7140,7140,0
|
|
20231101,122700,68886580,7140,7150,7150,7140,127
|
|
20231101,122600,67979790,7150,7150,7150,7150,52
|
|
20231101,122500,67607990,7150,7150,7150,7150,0
|
|
20231101,122400,67607990,7150,7150,7150,7150,0
|
|
20231101,122300,67607990,7150,7150,7150,7150,0
|
|
20231101,122200,67607990,7150,7150,7160,7150,429
|
|
20231101,122100,64537420,7140,7140,7140,7140,0
|
|
20231101,122000,64537420,7140,7140,7140,7140,175
|
|
20231101,121900,63287920,7150,7150,7150,7150,0
|
|
20231101,121800,63287920,7150,7150,7150,7150,0
|
|
20231101,121700,63287920,7150,7150,7150,7150,103
|
|
20231101,121600,62551470,7160,7150,7160,7150,157
|
|
20231101,121500,61428200,7150,7150,7150,7150,0
|
|
20231101,121400,61428200,7150,7150,7150,7150,71
|
|
20231101,121300,60920550,7150,7150,7150,7150,3
|
|
20231101,121200,60899100,7150,7150,7150,7150,0
|
|
20231101,121100,60899100,7150,7150,7150,7150,0
|
|
20231101,121000,60899100,7150,7160,7160,7150,139
|
|
20231101,120900,59905070,7160,7160,7160,7160,0
|
|
20231101,120800,59905070,7160,7160,7160,7160,1
|
|
20231101,120700,59897910,7160,7160,7160,7160,0
|
|
20231101,120600,59897910,7160,7160,7160,7160,0
|
|
20231101,120500,59897910,7160,7160,7160,7160,0
|
|
20231101,120400,59897910,7160,7160,7160,7160,0
|
|
20231101,120300,59897910,7160,7160,7160,7160,50
|
|
20231101,120200,59539910,7160,7160,7160,7160,0
|
|
20231101,120100,59539910,7160,7160,7160,7160,0
|
|
20231101,120000,59539910,7160,7160,7160,7160,0
|
|
20231101,115900,59539910,7160,7160,7160,7160,150
|
|
20231101,115800,58465910,7160,7160,7160,7160,0
|
|
20231101,115700,58465910,7160,7160,7160,7160,150
|
|
20231101,115600,57391910,7150,7150,7150,7150,0
|
|
20231101,115500,57391910,7150,7150,7150,7150,116
|
|
20231101,115400,56562510,7150,7150,7150,7150,79
|
|
20231101,115300,55997660,7160,7160,7160,7160,0
|
|
20231101,115200,55997660,7160,7160,7160,7160,0
|
|
20231101,115100,55997660,7160,7150,7160,7150,122
|
|
20231101,115000,55124650,7150,7150,7150,7150,200
|
|
20231101,114900,53694650,7150,7150,7150,7150,0
|
|
20231101,114800,53694650,7150,7150,7150,7150,92
|
|
20231101,114700,53036850,7150,7130,7150,7130,231
|
|
20231101,114600,51386330,7130,7130,7130,7130,0
|
|
20231101,114500,51386330,7130,7130,7130,7130,0
|
|
20231101,114400,51386330,7130,7130,7130,7130,96
|
|
20231101,114300,50701850,7120,7120,7120,7120,0
|
|
20231101,114200,50701850,7120,7120,7120,7120,195
|
|
20231101,114100,49313450,7110,7100,7110,7100,93
|
|
20231101,114000,48652260,7090,7090,7090,7090,0
|
|
20231101,113900,48652260,7090,7110,7110,7090,125
|
|
20231101,113800,47764800,7110,7110,7110,7110,0
|
|
20231101,113700,47764800,7110,7100,7110,7090,525
|
|
20231101,113600,44039490,7110,7110,7110,7110,131
|
|
20231101,113500,43108080,7110,7110,7110,7110,0
|
|
20231101,113400,43108080,7110,7110,7110,7110,0
|
|
20231101,113300,43108080,7110,7110,7110,7110,0
|
|
20231101,113200,43108080,7110,7110,7110,7110,10
|
|
20231101,113100,43036980,7110,7110,7110,7110,259
|
|
20231101,113000,41195490,7110,7110,7110,7110,0
|
|
20231101,112900,41195490,7110,7110,7110,7110,0
|
|
20231101,112800,41195490,7110,7110,7110,7110,10
|
|
20231101,112700,41124390,7100,7100,7100,7100,130
|
|
20231101,112600,40201390,7110,7110,7110,7110,0
|
|
20231101,112500,40201390,7110,7110,7110,7110,0
|
|
20231101,112400,40201390,7110,7110,7110,7110,0
|
|
20231101,112300,40201390,7110,7110,7110,7110,0
|
|
20231101,112200,40201390,7110,7110,7110,7110,0
|
|
20231101,112100,40201390,7110,7110,7110,7110,59
|
|
20231101,112000,39781900,7110,7110,7110,7110,0
|
|
20231101,111900,39781900,7110,7120,7120,7110,1200
|
|
20231101,111800,31246900,7120,7120,7120,7120,0
|
|
20231101,111700,31246900,7120,7120,7120,7120,0
|
|
20231101,111600,31246900,7120,7120,7120,7120,37
|
|
20231101,111500,30983460,7130,7130,7130,7130,0
|
|
20231101,111400,30983460,7130,7130,7130,7130,0
|
|
20231101,111300,30983460,7130,7130,7130,7130,7
|
|
20231101,111200,30933550,7130,7130,7130,7130,0
|
|
20231101,111100,30933550,7130,7130,7130,7130,204
|
|
20231101,111000,29479030,7130,7130,7130,7130,0
|
|
20231101,110900,29479030,7130,7130,7130,7130,50
|
|
20231101,110800,29122530,7140,7140,7140,7140,0
|
|
20231101,110700,29122530,7140,7140,7140,7140,5
|
|
20231101,110600,29086830,7140,7140,7140,7140,40
|
|
20231101,110500,28801230,7130,7130,7130,7130,0
|
|
20231101,110400,28801230,7130,7130,7130,7130,0
|
|
20231101,110300,28801230,7130,7130,7130,7130,1
|
|
20231101,110200,28794100,7140,7140,7140,7140,0
|
|
20231101,110100,28794100,7140,7140,7140,7140,0
|
|
20231101,110000,28794100,7140,7140,7140,7140,35
|
|
20231101,105900,28544200,7130,7130,7130,7130,5
|
|
20231101,105800,28508550,7130,7130,7130,7130,2
|
|
20231101,105700,28494290,7130,7130,7130,7130,76
|
|
20231101,105600,27952410,7150,7150,7150,7150,0
|
|
20231101,105500,27952410,7150,7150,7150,7150,0
|
|
20231101,105400,27952410,7150,7150,7150,7150,35
|
|
20231101,105300,27702160,7150,7150,7150,7150,0
|
|
20231101,105200,27702160,7150,7150,7150,7150,0
|
|
20231101,105100,27702160,7150,7150,7150,7150,0
|
|
20231101,105000,27702160,7150,7150,7150,7150,0
|
|
20231101,104900,27702160,7150,7150,7150,7150,37
|
|
20231101,104800,27437610,7140,7140,7140,7140,0
|
|
20231101,104700,27437610,7140,7140,7140,7140,0
|
|
20231101,104600,27437610,7140,7140,7140,7140,0
|
|
20231101,104500,27437610,7140,7140,7140,7140,0
|
|
20231101,104400,27437610,7140,7140,7140,7140,0
|
|
20231101,104300,27437610,7140,7150,7150,7140,215
|
|
20231101,104200,25902110,7150,7150,7150,7150,0
|
|
20231101,104100,25902110,7150,7150,7150,7150,0
|
|
20231101,104000,25902110,7150,7150,7150,7150,0
|
|
20231101,103900,25902110,7150,7150,7150,7150,0
|
|
20231101,103800,25902110,7150,7150,7150,7150,0
|
|
20231101,103700,25902110,7150,7150,7150,7150,40
|
|
20231101,103600,25616110,7150,7150,7150,7150,0
|
|
20231101,103500,25616110,7150,7150,7150,7150,5
|
|
20231101,103400,25580360,7130,7130,7130,7130,0
|
|
20231101,103300,25580360,7130,7130,7130,7130,0
|
|
20231101,103200,25580360,7130,7130,7130,7130,0
|
|
20231101,103100,25580360,7130,7150,7150,7130,47
|
|
20231101,103000,25244490,7150,7150,7150,7150,0
|
|
20231101,102900,25244490,7150,7150,7150,7150,0
|
|
20231101,102800,25244490,7150,7150,7150,7150,0
|
|
20231101,102700,25244490,7150,7150,7150,7150,0
|
|
20231101,102600,25244490,7150,7150,7150,7150,34
|
|
20231101,102500,25001390,7150,7150,7150,7150,0
|
|
20231101,102400,25001390,7150,7150,7150,7150,0
|
|
20231101,102300,25001390,7150,7150,7150,7150,401
|
|
20231101,102200,22134240,7150,7150,7150,7150,37
|
|
20231101,102100,21869690,7150,7150,7150,7150,40
|
|
20231101,102000,21583690,7150,7150,7150,7150,0
|
|
20231101,101900,21583690,7150,7150,7150,7150,22
|
|
20231101,101800,21426390,7150,7150,7150,7150,0
|
|
20231101,101700,21426390,7150,7150,7150,7150,0
|
|
20231101,101600,21426390,7150,7150,7150,7150,0
|
|
20231101,101500,21426390,7150,7150,7150,7150,0
|
|
20231101,101400,21426390,7150,7150,7150,7150,1
|
|
20231101,101300,21419240,7150,7150,7150,7150,0
|
|
20231101,101200,21419240,7150,7150,7150,7150,0
|
|
20231101,101100,21419240,7150,7150,7150,7150,0
|
|
20231101,101000,21419240,7150,7150,7150,7150,0
|
|
20231101,100900,21419240,7150,7150,7150,7150,1
|
|
20231101,100800,21412090,7150,7140,7150,7140,80
|
|
20231101,100700,20840880,7140,7140,7140,7140,1
|
|
20231101,100600,20833740,7120,7120,7120,7120,2
|
|
20231101,100500,20819500,7140,7140,7140,7140,133
|
|
20231101,100400,19869880,7140,7140,7140,7140,3
|
|
20231101,100300,19848460,7140,7140,7140,7140,97
|
|
20231101,100200,19155880,7140,7140,7140,7140,0
|
|
20231101,100100,19155880,7140,7140,7140,7140,0
|
|
20231101,100000,19155880,7140,7140,7140,7140,149
|
|
20231101,095900,18092020,7140,7140,7140,7140,0
|
|
20231101,095800,18092020,7140,7140,7140,7140,1
|
|
20231101,095700,18084880,7140,7140,7140,7140,5
|
|
20231101,095600,18049180,7140,7140,7140,7140,30
|
|
20231101,095500,17834980,7110,7110,7110,7110,0
|
|
20231101,095400,17834980,7110,7140,7140,7110,205
|
|
20231101,095300,16372840,7150,7150,7150,7150,36
|
|
20231101,095200,16115440,7150,7150,7150,7150,0
|
|
20231101,095100,16115440,7150,7150,7150,7150,0
|
|
20231101,095000,16115440,7150,7150,7150,7150,0
|
|
20231101,094900,16115440,7150,7150,7150,7150,0
|
|
20231101,094800,16115440,7150,7150,7150,7150,1
|
|
20231101,094700,16108290,7150,7150,7150,7150,1
|
|
20231101,094600,16101140,7140,7140,7140,7140,121
|
|
20231101,094500,15237200,7140,7140,7140,7140,0
|
|
20231101,094400,15237200,7140,7130,7140,7130,110
|
|
20231101,094300,14452800,7140,7140,7140,7140,0
|
|
20231101,094200,14452800,7140,7140,7140,7140,0
|
|
20231101,094100,14452800,7140,7140,7140,7140,1
|
|
20231101,094000,14445660,7130,7130,7130,7130,47
|
|
20231101,093900,14110550,7140,7140,7140,7140,140
|
|
20231101,093800,13110950,7140,7140,7140,7140,1
|
|
20231101,093700,13103810,7140,7140,7140,7140,1
|
|
20231101,093600,13096670,7140,7140,7140,7140,1
|
|
20231101,093500,13089530,7140,7140,7140,7140,1
|
|
20231101,093400,13082390,7140,7140,7140,7140,5
|
|
20231101,093300,13046690,7140,7140,7140,7140,5
|
|
20231101,093200,13010990,7130,7130,7130,7130,1
|
|
20231101,093100,13003860,7130,7130,7130,7130,0
|
|
20231101,093000,13003860,7130,7130,7130,7130,0
|
|
20231101,092900,13003860,7130,7130,7130,7130,0
|
|
20231101,092800,13003860,7130,7140,7140,7130,1000
|
|
20231101,092700,5872710,7130,7130,7130,7130,0
|
|
20231101,092600,5872710,7130,7130,7130,7130,0
|
|
20231101,092500,5872710,7130,7130,7130,7130,0
|
|
20231101,092400,5872710,7130,7130,7130,7130,50
|
|
20231101,092300,5516210,7140,7140,7140,7140,0
|
|
20231101,092200,5516210,7140,7140,7140,7140,0
|
|
20231101,092100,5516210,7140,7140,7140,7140,0
|
|
20231101,092000,5516210,7140,7140,7140,7140,0
|
|
20231101,091900,5516210,7140,7140,7140,7140,0
|
|
20231101,091800,5516210,7140,7140,7140,7140,0
|
|
20231101,091700,5516210,7140,7140,7140,7140,0
|
|
20231101,091600,5516210,7140,7140,7140,7140,0
|
|
20231101,091500,5516210,7140,7140,7140,7140,0
|
|
20231101,091400,5516210,7140,7140,7140,7140,29
|
|
20231101,091300,5309150,7150,7150,7150,7150,5
|
|
20231101,091200,5273400,7150,7150,7150,7150,57
|
|
20231101,091100,4865850,7110,7110,7110,7110,0
|
|
20231101,091000,4865850,7110,7120,7120,7110,87
|
|
20231101,090900,4247270,7160,7160,7160,7160,76
|
|
20231101,090800,3703110,7160,7160,7160,7160,93
|
|
20231101,090700,3037230,7160,7160,7160,7160,0
|
|
20231101,090600,3037230,7160,7160,7160,7160,0
|
|
20231101,090500,3037230,7160,7160,7160,7160,0
|
|
20231101,090400,3037230,7160,7160,7160,7160,1
|
|
20231101,090300,3030070,7130,7130,7130,7130,50
|
|
20231101,090200,2673570,7120,7120,7120,7120,0
|
|
20231101,090100,2673570,7120,7120,7120,7120,15
|
|
20231101,090000,2566770,7120,7110,7120,7110,308
|