621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,191800,78450830,7310,7310,7310,7310,109
|
|
20231106,191700,78450830,7310,7310,7310,7310,0
|
|
20231106,191600,78450830,7310,7310,7310,7310,0
|
|
20231106,191500,78450830,7310,7310,7310,7310,0
|
|
20231106,191400,78450830,7310,7310,7310,7310,0
|
|
20231106,191300,78450830,7310,7310,7310,7310,0
|
|
20231106,191200,78450830,7310,7310,7310,7310,0
|
|
20231106,191100,78450830,7310,7310,7310,7310,0
|
|
20231106,191000,78450830,7310,7310,7310,7310,0
|
|
20231106,190900,78450830,7310,7310,7310,7310,0
|
|
20231106,190800,78450830,7310,7310,7310,7310,0
|
|
20231106,190700,78450830,7310,7310,7310,7310,0
|
|
20231106,190600,78450830,7310,7310,7310,7310,0
|
|
20231106,190500,78450830,7310,7310,7310,7310,0
|
|
20231106,190400,78450830,7310,7310,7310,7310,0
|
|
20231106,190300,78450830,7310,7310,7310,7310,0
|
|
20231106,190200,78450830,7310,7310,7310,7310,0
|
|
20231106,190100,78450830,7310,7310,7310,7310,0
|
|
20231106,190000,78450830,7310,7310,7310,7310,0
|
|
20231106,185900,78450830,7310,7310,7310,7310,0
|
|
20231106,185800,78450830,7310,7310,7310,7310,0
|
|
20231106,185700,78450830,7310,7310,7310,7310,0
|
|
20231106,185600,78450830,7310,7310,7310,7310,0
|
|
20231106,185500,78450830,7310,7310,7310,7310,0
|
|
20231106,185400,78450830,7310,7310,7310,7310,0
|
|
20231106,185300,78450830,7310,7310,7310,7310,0
|
|
20231106,185200,78450830,7310,7310,7310,7310,0
|
|
20231106,185100,78450830,7310,7310,7310,7310,0
|
|
20231106,185000,78450830,7310,7310,7310,7310,0
|
|
20231106,184900,78450830,7310,7310,7310,7310,0
|
|
20231106,184800,78450830,7310,7310,7310,7310,109
|
|
20231106,184700,78450830,7310,7310,7310,7310,0
|
|
20231106,184600,78450830,7310,7310,7310,7310,0
|
|
20231106,184500,78450830,7310,7310,7310,7310,0
|
|
20231106,184400,78450830,7310,7310,7310,7310,0
|
|
20231106,184300,78450830,7310,7310,7310,7310,0
|
|
20231106,184200,78450830,7310,7310,7310,7310,0
|
|
20231106,184100,78450830,7310,7310,7310,7310,0
|
|
20231106,184000,78450830,7310,7310,7310,7310,0
|
|
20231106,183900,78450830,7310,7310,7310,7310,0
|
|
20231106,183800,78450830,7310,7310,7310,7310,0
|
|
20231106,183700,78450830,7310,7310,7310,7310,0
|
|
20231106,183600,78450830,7310,7310,7310,7310,0
|
|
20231106,183500,78450830,7310,7310,7310,7310,0
|
|
20231106,183400,78450830,7310,7310,7310,7310,0
|
|
20231106,183300,78450830,7310,7310,7310,7310,0
|
|
20231106,183200,78450830,7310,7310,7310,7310,0
|
|
20231106,183100,78450830,7310,7310,7310,7310,0
|
|
20231106,183000,78450830,7310,7310,7310,7310,0
|
|
20231106,182900,78450830,7310,7310,7310,7310,0
|
|
20231106,182800,78450830,7310,7310,7310,7310,0
|
|
20231106,182700,78450830,7310,7310,7310,7310,0
|
|
20231106,182600,78450830,7310,7310,7310,7310,0
|
|
20231106,182500,78450830,7310,7310,7310,7310,0
|
|
20231106,182400,78450830,7310,7310,7310,7310,0
|
|
20231106,182300,78450830,7310,7310,7310,7310,0
|
|
20231106,182200,78450830,7310,7310,7310,7310,0
|
|
20231106,182100,78450830,7310,7310,7310,7310,0
|
|
20231106,182000,78450830,7310,7310,7310,7310,0
|
|
20231106,181900,78450830,7310,7310,7310,7310,0
|
|
20231106,181800,78450830,7310,7310,7310,7310,109
|
|
20231106,181700,78450830,7310,7310,7310,7310,0
|
|
20231106,181600,78450830,7310,7310,7310,7310,0
|
|
20231106,181500,78450830,7310,7310,7310,7310,0
|
|
20231106,181400,78450830,7310,7310,7310,7310,0
|
|
20231106,181300,78450830,7310,7310,7310,7310,0
|
|
20231106,181200,78450830,7310,7310,7310,7310,0
|
|
20231106,181100,78450830,7310,7310,7310,7310,0
|
|
20231106,181000,78450830,7310,7310,7310,7310,0
|
|
20231106,180900,78450830,7310,7310,7310,7310,0
|
|
20231106,180800,78450830,7310,7310,7310,7310,0
|
|
20231106,180700,78450830,7310,7310,7310,7310,0
|
|
20231106,180600,78450830,7310,7310,7310,7310,0
|
|
20231106,180500,78450830,7310,7310,7310,7310,0
|
|
20231106,180400,78450830,7310,7310,7310,7310,0
|
|
20231106,180300,78450830,7310,7310,7310,7310,0
|
|
20231106,180200,78450830,7310,7310,7310,7310,0
|
|
20231106,180100,78450830,7310,7310,7310,7310,0
|
|
20231106,180000,78450830,7310,7310,7310,7310,0
|
|
20231106,175900,78450830,7310,7310,7310,7310,0
|
|
20231106,175800,78450830,7310,7310,7310,7310,0
|
|
20231106,175700,78450830,7310,7310,7310,7310,0
|
|
20231106,175600,78450830,7310,7310,7310,7310,0
|
|
20231106,175500,78450830,7310,7310,7310,7310,0
|
|
20231106,175400,78450830,7310,7310,7310,7310,0
|
|
20231106,175300,78450830,7310,7310,7310,7310,0
|
|
20231106,175200,78450830,7310,7310,7310,7310,0
|
|
20231106,175100,78450830,7310,7310,7310,7310,0
|
|
20231106,175000,78450830,7310,7310,7310,7310,0
|
|
20231106,174900,78450830,7310,7310,7310,7310,0
|
|
20231106,174800,78450830,7310,7310,7310,7310,109
|
|
20231106,174700,78450830,7310,7310,7310,7310,0
|
|
20231106,174600,78450830,7310,7310,7310,7310,0
|
|
20231106,174500,78450830,7310,7310,7310,7310,0
|
|
20231106,174400,78450830,7310,7310,7310,7310,0
|
|
20231106,174300,78450830,7310,7310,7310,7310,0
|
|
20231106,174200,78450830,7310,7310,7310,7310,0
|
|
20231106,174100,78450830,7310,7310,7310,7310,0
|
|
20231106,174000,78450830,7310,7310,7310,7310,0
|
|
20231106,173900,78450830,7310,7310,7310,7310,0
|
|
20231106,173800,78450830,7310,7310,7310,7310,0
|
|
20231106,173700,78450830,7310,7310,7310,7310,0
|
|
20231106,173600,78450830,7310,7310,7310,7310,0
|
|
20231106,173500,78450830,7310,7310,7310,7310,0
|
|
20231106,173400,78450830,7310,7310,7310,7310,0
|
|
20231106,173300,78450830,7310,7310,7310,7310,0
|
|
20231106,173200,78450830,7310,7310,7310,7310,0
|
|
20231106,173100,78450830,7310,7310,7310,7310,0
|
|
20231106,173000,78450830,7310,7310,7310,7310,0
|
|
20231106,172900,78450830,7310,7310,7310,7310,0
|
|
20231106,172800,78450830,7310,7310,7310,7310,0
|
|
20231106,172700,78450830,7310,7310,7310,7310,0
|
|
20231106,172600,78450830,7310,7310,7310,7310,0
|
|
20231106,172500,78450830,7310,7310,7310,7310,0
|
|
20231106,172400,78450830,7310,7310,7310,7310,0
|
|
20231106,172300,78450830,7310,7310,7310,7310,0
|
|
20231106,172200,78450830,7310,7310,7310,7310,0
|
|
20231106,172100,78450830,7310,7310,7310,7310,0
|
|
20231106,172000,78450830,7310,7310,7310,7310,0
|
|
20231106,171900,78450830,7310,7310,7310,7310,0
|
|
20231106,171800,78450830,7310,7310,7310,7310,109
|
|
20231106,171700,78450830,7310,7310,7310,7310,0
|
|
20231106,171600,78450830,7310,7310,7310,7310,0
|
|
20231106,171500,78450830,7310,7310,7310,7310,0
|
|
20231106,171400,78450830,7310,7310,7310,7310,0
|
|
20231106,171300,78450830,7310,7310,7310,7310,0
|
|
20231106,171200,78450830,7310,7310,7310,7310,0
|
|
20231106,171100,78450830,7310,7310,7310,7310,0
|
|
20231106,171000,78450830,7310,7310,7310,7310,0
|
|
20231106,170900,78450830,7310,7310,7310,7310,0
|
|
20231106,170800,78450830,7310,7310,7310,7310,0
|
|
20231106,170700,78450830,7310,7310,7310,7310,0
|
|
20231106,170600,78450830,7310,7310,7310,7310,0
|
|
20231106,170500,78450830,7310,7310,7310,7310,0
|
|
20231106,170400,78450830,7310,7310,7310,7310,0
|
|
20231106,170300,78450830,7310,7310,7310,7310,0
|
|
20231106,170200,78450830,7310,7310,7310,7310,0
|
|
20231106,170100,78450830,7310,7310,7310,7310,0
|
|
20231106,170000,78450830,7310,7310,7310,7310,0
|
|
20231106,165900,78450830,7310,7310,7310,7310,0
|
|
20231106,165800,78450830,7310,7310,7310,7310,0
|
|
20231106,165700,78450830,7310,7310,7310,7310,0
|
|
20231106,165600,78450830,7310,7310,7310,7310,0
|
|
20231106,165500,78450830,7310,7310,7310,7310,0
|
|
20231106,165400,78450830,7310,7310,7310,7310,0
|
|
20231106,165300,78450830,7310,7310,7310,7310,0
|
|
20231106,165200,78450830,7310,7310,7310,7310,0
|
|
20231106,165100,78450830,7310,7310,7310,7310,0
|
|
20231106,165000,78450830,7310,7310,7310,7310,0
|
|
20231106,164900,78450830,7310,7310,7310,7310,0
|
|
20231106,164800,78450830,7310,7310,7310,7310,109
|
|
20231106,164700,78450830,7310,7310,7310,7310,0
|
|
20231106,164600,78450830,7310,7310,7310,7310,0
|
|
20231106,164500,78450830,7310,7310,7310,7310,0
|
|
20231106,164400,78450830,7310,7310,7310,7310,0
|
|
20231106,164300,78450830,7310,7310,7310,7310,0
|
|
20231106,164200,78450830,7310,7310,7310,7310,0
|
|
20231106,164100,78450830,7310,7310,7310,7310,0
|
|
20231106,164000,78450830,7310,7310,7310,7310,0
|
|
20231106,163900,78450830,7310,7310,7310,7310,0
|
|
20231106,163800,78450830,7310,7310,7310,7310,0
|
|
20231106,163700,78450830,7310,7310,7310,7310,0
|
|
20231106,163600,78450830,7310,7310,7310,7310,0
|
|
20231106,163500,78450830,7310,7310,7310,7310,0
|
|
20231106,163400,78450830,7310,7310,7310,7310,0
|
|
20231106,163300,78450830,7310,7310,7310,7310,0
|
|
20231106,163200,78450830,7310,7310,7310,7310,0
|
|
20231106,163100,78450830,7310,7310,7310,7310,0
|
|
20231106,163000,78450830,7310,7310,7310,7310,0
|
|
20231106,162900,78450830,7310,7310,7310,7310,0
|
|
20231106,162800,78450830,7310,7310,7310,7310,0
|
|
20231106,162700,78450830,7310,7310,7310,7310,0
|
|
20231106,162600,78450830,7310,7310,7310,7310,0
|
|
20231106,162500,78450830,7310,7310,7310,7310,0
|
|
20231106,162400,78450830,7310,7310,7310,7310,0
|
|
20231106,162300,78450830,7310,7310,7310,7310,0
|
|
20231106,162200,78450830,7310,7310,7310,7310,0
|
|
20231106,162100,78450830,7310,7310,7310,7310,0
|
|
20231106,162000,78450830,7310,7310,7310,7310,0
|
|
20231106,161900,78450830,7310,7310,7310,7310,0
|
|
20231106,161800,78450830,7310,7310,7310,7310,109
|
|
20231106,161700,78450830,7310,7310,7310,7310,0
|
|
20231106,161600,78450830,7310,7310,7310,7310,0
|
|
20231106,161500,78450830,7310,7310,7310,7310,0
|
|
20231106,161400,78450830,7310,7310,7310,7310,0
|
|
20231106,161300,78450830,7310,7310,7310,7310,0
|
|
20231106,161200,78450830,7310,7310,7310,7310,0
|
|
20231106,161100,78450830,7310,7310,7310,7310,0
|
|
20231106,161000,78450830,7310,7310,7310,7310,0
|
|
20231106,160900,78450830,7310,7310,7310,7310,0
|
|
20231106,160800,78450830,7310,7310,7310,7310,0
|
|
20231106,160700,78450830,7310,7310,7310,7310,0
|
|
20231106,160600,78450830,7310,7310,7310,7310,0
|
|
20231106,160500,78450830,7310,7310,7310,7310,0
|
|
20231106,160400,78450830,7310,7310,7310,7310,0
|
|
20231106,160300,78450830,7310,7310,7310,7310,0
|
|
20231106,160200,78450830,7310,7310,7310,7310,0
|
|
20231106,160100,78450830,7310,7310,7310,7310,0
|
|
20231106,160000,78450830,7310,7310,7310,7310,0
|
|
20231106,155900,78450830,7310,7310,7310,7310,0
|
|
20231106,155800,78450830,7310,7310,7310,7310,0
|
|
20231106,155700,78450830,7310,7310,7310,7310,0
|
|
20231106,155600,78450830,7310,7310,7310,7310,0
|
|
20231106,155500,78450830,7310,7310,7310,7310,0
|
|
20231106,155400,78450830,7310,7310,7310,7310,0
|
|
20231106,155300,78450830,7310,7310,7310,7310,0
|
|
20231106,155200,78450830,7310,7310,7310,7310,0
|
|
20231106,155100,78450830,7310,7310,7310,7310,0
|
|
20231106,155000,78450830,7310,7310,7310,7310,0
|
|
20231106,154900,78450830,7310,7310,7310,7310,0
|
|
20231106,154800,78450830,7310,7310,7310,7310,109
|
|
20231106,154700,78450830,7310,7310,7310,7310,0
|
|
20231106,154600,78450830,7310,7310,7310,7310,0
|
|
20231106,154500,78450830,7310,7310,7310,7310,0
|
|
20231106,154400,78450830,7310,7310,7310,7310,0
|
|
20231106,154300,78450830,7310,7310,7310,7310,0
|
|
20231106,154200,78450830,7310,7310,7310,7310,0
|
|
20231106,154100,78450830,7310,7310,7310,7310,0
|
|
20231106,154000,78450830,7310,7310,7310,7310,0
|
|
20231106,153900,78450830,7310,7310,7310,7310,0
|
|
20231106,153800,78450830,7310,7310,7310,7310,0
|
|
20231106,153700,78450830,7310,7310,7310,7310,0
|
|
20231106,153600,78450830,7310,7310,7310,7310,0
|
|
20231106,153500,78450830,7310,7310,7310,7310,0
|
|
20231106,153400,78450830,7310,7310,7310,7310,0
|
|
20231106,153300,78450830,7310,7310,7310,7310,0
|
|
20231106,153200,78450830,7310,7310,7310,7310,0
|
|
20231106,153100,78450830,7310,7310,7310,7310,0
|
|
20231106,153000,78450830,7310,7310,7310,7310,109
|
|
20231106,152900,77654040,7300,7300,7300,7300,0
|
|
20231106,152800,77654040,7300,7300,7300,7300,0
|
|
20231106,152700,77654040,7300,7300,7300,7300,0
|
|
20231106,152600,77654040,7300,7300,7300,7300,0
|
|
20231106,152500,77654040,7300,7300,7300,7300,0
|
|
20231106,152400,77654040,7300,7300,7300,7300,0
|
|
20231106,152300,77654040,7300,7300,7300,7300,0
|
|
20231106,152200,77654040,7300,7300,7300,7300,0
|
|
20231106,152100,77654040,7300,7300,7300,7300,0
|
|
20231106,152000,77654040,7300,7300,7300,7300,0
|
|
20231106,151900,77654040,7300,7300,7300,7300,2
|
|
20231106,151800,77639440,7300,7300,7300,7300,0
|
|
20231106,151700,77639440,7300,7300,7300,7300,0
|
|
20231106,151600,77639440,7300,7300,7300,7300,0
|
|
20231106,151500,77639440,7300,7300,7300,7300,0
|
|
20231106,151400,77639440,7300,7300,7300,7300,2
|
|
20231106,151300,77624840,7300,7300,7300,7300,0
|
|
20231106,151200,77624840,7300,7300,7300,7300,1
|
|
20231106,151100,77617540,7310,7310,7310,7310,0
|
|
20231106,151000,77617540,7310,7310,7310,7310,0
|
|
20231106,150900,77617540,7310,7310,7310,7310,88
|
|
20231106,150800,76974260,7310,7310,7310,7310,0
|
|
20231106,150700,76974260,7310,7300,7310,7300,8
|
|
20231106,150600,76915810,7300,7300,7300,7300,3
|
|
20231106,150500,76893910,7300,7300,7300,7300,6
|
|
20231106,150400,76850110,7300,7290,7300,7290,360
|
|
20231106,150300,74223510,7280,7280,7280,7280,250
|
|
20231106,150200,72403510,7270,7280,7280,7270,23
|
|
20231106,150100,72236100,7280,7280,7280,7280,40
|
|
20231106,150000,71944900,7280,7280,7280,7280,40
|
|
20231106,145900,71653700,7280,7280,7280,7280,20
|
|
20231106,145800,71508100,7270,7280,7280,7270,48
|
|
20231106,145700,71158940,7270,7270,7270,7270,0
|
|
20231106,145600,71158940,7270,7270,7270,7270,0
|
|
20231106,145500,71158940,7270,7270,7270,7260,231
|
|
20231106,145400,69479950,7270,7270,7270,7270,25
|
|
20231106,145300,69298200,7260,7260,7260,7260,8
|
|
20231106,145200,69240120,7260,7260,7260,7260,20
|
|
20231106,145100,69094920,7250,7250,7250,7250,0
|
|
20231106,145000,69094920,7250,7260,7260,7250,31
|
|
20231106,144900,68870030,7250,7240,7250,7240,206
|
|
20231106,144800,67376590,7230,7240,7240,7230,41
|
|
20231106,144700,67079760,7240,7240,7240,7240,40
|
|
20231106,144600,66790160,7240,7230,7240,7230,21
|
|
20231106,144500,66638210,7230,7230,7230,7230,0
|
|
20231106,144400,66638210,7230,7230,7230,7230,150
|
|
20231106,144300,65553710,7220,7220,7220,7220,8
|
|
20231106,144200,65495950,7220,7220,7220,7220,20
|
|
20231106,144100,65351550,7220,7220,7220,7220,20
|
|
20231106,144000,65207150,7220,7220,7220,7220,20
|
|
20231106,143900,65062750,7220,7220,7220,7220,20
|
|
20231106,143800,64918350,7220,7220,7220,7220,20
|
|
20231106,143700,64773950,7220,7220,7220,7220,22
|
|
20231106,143600,64615110,7220,7220,7220,7220,20
|
|
20231106,143500,64470710,7240,7240,7240,7240,20
|
|
20231106,143400,64325910,7240,7240,7240,7240,20
|
|
20231106,143300,64181110,7240,7240,7240,7240,20
|
|
20231106,143200,64036310,7240,7240,7240,7240,44
|
|
20231106,143100,63717750,7240,7240,7240,7240,0
|
|
20231106,143000,63717750,7240,7240,7240,7240,16
|
|
20231106,142900,63601910,7240,7240,7240,7240,20
|
|
20231106,142800,63457110,7250,7250,7250,7250,20
|
|
20231106,142700,63312110,7250,7250,7250,7250,20
|
|
20231106,142600,63167110,7250,7250,7250,7250,20
|
|
20231106,142500,63022110,7250,7220,7250,7180,230
|
|
20231106,142400,61363390,7240,7240,7240,7240,20
|
|
20231106,142300,61218590,7240,7240,7240,7240,20
|
|
20231106,142200,61073790,7240,7240,7240,7240,22
|
|
20231106,142100,60914510,7240,7240,7240,7240,38
|
|
20231106,142000,60639390,7240,7240,7240,7240,2
|
|
20231106,141900,60624910,7240,7240,7240,7240,20
|
|
20231106,141800,60480110,7240,7240,7240,7240,20
|
|
20231106,141700,60335310,7240,7240,7240,7240,40
|
|
20231106,141600,60045710,7240,7240,7240,7240,40
|
|
20231106,141500,59756110,7240,7240,7240,7240,40
|
|
20231106,141400,59466510,7240,7240,7240,7240,1
|
|
20231106,141300,59459270,7230,7230,7230,7230,10
|
|
20231106,141200,59386970,7240,7230,7240,7230,30
|
|
20231106,141100,59169860,7230,7230,7230,7230,20
|
|
20231106,141000,59025260,7230,7230,7230,7230,100
|
|
20231106,140900,58302260,7220,7220,7220,7220,19
|
|
20231106,140800,58165080,7220,7220,7220,7220,40
|
|
20231106,140700,57876280,7220,7220,7220,7210,42
|
|
20231106,140600,57573240,7210,7210,7210,7210,40
|
|
20231106,140500,57284840,7210,7200,7210,7200,2
|
|
20231106,140400,57270430,7190,7190,7190,7190,0
|
|
20231106,140300,57270430,7190,7190,7190,7190,28
|
|
20231106,140200,57069110,7180,7180,7180,7180,383
|
|
20231106,140100,54319170,7170,7180,7180,7170,28
|
|
20231106,140000,54118280,7170,7170,7170,7170,3
|
|
20231106,135900,54096770,7170,7170,7170,7170,1
|
|
20231106,135800,54089600,7160,7160,7160,7160,10
|
|
20231106,135700,54018000,7160,7160,7160,7160,17
|
|
20231106,135600,53896280,7140,7140,7140,7140,0
|
|
20231106,135500,53896280,7140,7140,7140,7140,0
|
|
20231106,135400,53896280,7140,7140,7140,7140,0
|
|
20231106,135300,53896280,7140,7140,7140,7140,0
|
|
20231106,135200,53896280,7140,7140,7140,7140,0
|
|
20231106,135100,53896280,7140,7140,7140,7140,0
|
|
20231106,135000,53896280,7140,7140,7140,7140,686
|
|
20231106,134900,48998240,7150,7150,7150,7150,102
|
|
20231106,134800,48268940,7150,7150,7150,7150,10
|
|
20231106,134700,48197440,7150,7150,7150,7150,202
|
|
20231106,134600,46753140,7160,7160,7160,7160,0
|
|
20231106,134500,46753140,7160,7160,7160,7160,14
|
|
20231106,134400,46652900,7160,7160,7160,7160,0
|
|
20231106,134300,46652900,7160,7160,7160,7160,0
|
|
20231106,134200,46652900,7160,7160,7160,7160,0
|
|
20231106,134100,46652900,7160,7160,7160,7160,0
|
|
20231106,134000,46652900,7160,7160,7160,7160,0
|
|
20231106,133900,46652900,7160,7150,7160,7150,3
|
|
20231106,133800,46631430,7150,7150,7150,7150,2
|
|
20231106,133700,46617130,7150,7150,7150,7150,0
|
|
20231106,133600,46617130,7150,7150,7150,7150,1
|
|
20231106,133500,46609980,7160,7160,7160,7160,0
|
|
20231106,133400,46609980,7160,7160,7160,7160,0
|
|
20231106,133300,46609980,7160,7160,7160,7160,0
|
|
20231106,133200,46609980,7160,7160,7160,7160,0
|
|
20231106,133100,46609980,7160,7160,7160,7160,0
|
|
20231106,133000,46609980,7160,7160,7160,7160,0
|
|
20231106,132900,46609980,7160,7160,7160,7160,0
|
|
20231106,132800,46609980,7160,7160,7160,7160,0
|
|
20231106,132700,46609980,7160,7160,7160,7160,0
|
|
20231106,132600,46609980,7160,7160,7160,7160,0
|
|
20231106,132500,46609980,7160,7160,7160,7160,0
|
|
20231106,132400,46609980,7160,7160,7160,7160,0
|
|
20231106,132300,46609980,7160,7160,7160,7160,1
|
|
20231106,132200,46602820,7160,7160,7160,7160,0
|
|
20231106,132100,46602820,7160,7160,7160,7160,0
|
|
20231106,132000,46602820,7160,7160,7160,7160,0
|
|
20231106,131900,46602820,7160,7160,7160,7160,35
|
|
20231106,131800,46352220,7160,7160,7160,7160,47
|
|
20231106,131700,46015700,7160,7160,7160,7160,0
|
|
20231106,131600,46015700,7160,7160,7160,7160,13
|
|
20231106,131500,45922620,7160,7160,7160,7160,188
|
|
20231106,131400,44576540,7160,7160,7160,7160,0
|
|
20231106,131300,44576540,7160,7160,7160,7160,0
|
|
20231106,131200,44576540,7160,7160,7160,7160,0
|
|
20231106,131100,44576540,7160,7160,7160,7160,0
|
|
20231106,131000,44576540,7160,7160,7160,7160,0
|
|
20231106,130900,44576540,7160,7160,7160,7160,6
|
|
20231106,130800,44533580,7150,7150,7150,7150,0
|
|
20231106,130700,44533580,7150,7150,7150,7150,0
|
|
20231106,130600,44533580,7150,7150,7150,7150,0
|
|
20231106,130500,44533580,7150,7150,7150,7150,0
|
|
20231106,130400,44533580,7150,7150,7150,7150,100
|
|
20231106,130300,43818580,7160,7160,7160,7160,0
|
|
20231106,130200,43818580,7160,7160,7160,7160,0
|
|
20231106,130100,43818580,7160,7160,7160,7160,4
|
|
20231106,130000,43789940,7160,7160,7160,7160,0
|
|
20231106,125900,43789940,7160,7160,7160,7160,0
|
|
20231106,125800,43789940,7160,7160,7160,7160,0
|
|
20231106,125700,43789940,7160,7160,7160,7160,0
|
|
20231106,125600,43789940,7160,7160,7160,7160,15
|
|
20231106,125500,43682540,7160,7160,7160,7160,13
|
|
20231106,125400,43589460,7160,7160,7160,7160,4
|
|
20231106,125300,43560820,7160,7160,7160,7160,0
|
|
20231106,125200,43560820,7160,7160,7160,7160,1
|
|
20231106,125100,43553660,7160,7160,7160,7160,0
|
|
20231106,125000,43553660,7160,7160,7160,7160,0
|
|
20231106,124900,43553660,7160,7160,7160,7160,1
|
|
20231106,124800,43546500,7160,7160,7160,7160,0
|
|
20231106,124700,43546500,7160,7160,7160,7160,1
|
|
20231106,124600,43539340,7160,7160,7160,7160,2
|
|
20231106,124500,43525020,7150,7150,7150,7150,0
|
|
20231106,124400,43525020,7150,7150,7150,7150,0
|
|
20231106,124300,43525020,7150,7150,7150,7150,0
|
|
20231106,124200,43525020,7150,7150,7150,7150,0
|
|
20231106,124100,43525020,7150,7150,7150,7150,0
|
|
20231106,124000,43525020,7150,7150,7150,7150,0
|
|
20231106,123900,43525020,7150,7150,7150,7150,0
|
|
20231106,123800,43525020,7150,7150,7150,7150,0
|
|
20231106,123700,43525020,7150,7150,7150,7150,0
|
|
20231106,123600,43525020,7150,7150,7150,7150,0
|
|
20231106,123500,43525020,7150,7150,7150,7150,0
|
|
20231106,123400,43525020,7150,7150,7150,7150,0
|
|
20231106,123300,43525020,7150,7150,7150,7150,0
|
|
20231106,123200,43525020,7150,7150,7150,7150,0
|
|
20231106,123100,43525020,7150,7150,7150,7150,0
|
|
20231106,123000,43525020,7150,7150,7150,7150,1
|
|
20231106,122900,43517870,7160,7160,7160,7160,0
|
|
20231106,122800,43517870,7160,7160,7160,7160,20
|
|
20231106,122700,43374670,7160,7160,7160,7160,16
|
|
20231106,122600,43260110,7160,7160,7160,7160,0
|
|
20231106,122500,43260110,7160,7160,7160,7160,0
|
|
20231106,122400,43260110,7160,7160,7160,7160,0
|
|
20231106,122300,43260110,7160,7160,7160,7160,1
|
|
20231106,122200,43252950,7160,7160,7160,7160,0
|
|
20231106,122100,43252950,7160,7160,7160,7160,10
|
|
20231106,122000,43181350,7160,7160,7160,7160,0
|
|
20231106,121900,43181350,7160,7160,7160,7160,1
|
|
20231106,121800,43174190,7150,7150,7150,7150,0
|
|
20231106,121700,43174190,7150,7150,7150,7150,0
|
|
20231106,121600,43174190,7150,7150,7150,7150,0
|
|
20231106,121500,43174190,7150,7150,7150,7150,0
|
|
20231106,121400,43174190,7150,7150,7150,7150,0
|
|
20231106,121300,43174190,7150,7150,7150,7150,0
|
|
20231106,121200,43174190,7150,7150,7150,7150,192
|
|
20231106,121100,41801390,7160,7160,7160,7160,0
|
|
20231106,121000,41801390,7160,7160,7160,7160,0
|
|
20231106,120900,41801390,7160,7160,7160,7160,0
|
|
20231106,120800,41801390,7160,7160,7160,7160,17
|
|
20231106,120700,41679670,7150,7150,7150,7150,100
|
|
20231106,120600,40964670,7160,7160,7160,7160,1
|
|
20231106,120500,40957510,7160,7160,7160,7160,0
|
|
20231106,120400,40957510,7160,7160,7160,7160,0
|
|
20231106,120300,40957510,7160,7160,7160,7160,0
|
|
20231106,120200,40957510,7160,7160,7160,7160,0
|
|
20231106,120100,40957510,7160,7160,7160,7160,0
|
|
20231106,120000,40957510,7160,7160,7160,7160,0
|
|
20231106,115900,40957510,7160,7160,7160,7160,0
|
|
20231106,115800,40957510,7160,7160,7160,7160,2
|
|
20231106,115700,40943190,7160,7160,7160,7160,0
|
|
20231106,115600,40943190,7160,7160,7160,7160,0
|
|
20231106,115500,40943190,7160,7160,7160,7160,1
|
|
20231106,115400,40936030,7150,7150,7150,7150,0
|
|
20231106,115300,40936030,7150,7150,7150,7150,0
|
|
20231106,115200,40936030,7150,7150,7150,7150,0
|
|
20231106,115100,40936030,7150,7150,7150,7150,0
|
|
20231106,115000,40936030,7150,7150,7150,7150,1
|
|
20231106,114900,40928880,7150,7150,7150,7150,0
|
|
20231106,114800,40928880,7150,7150,7150,7150,0
|
|
20231106,114700,40928880,7150,7150,7150,7150,0
|
|
20231106,114600,40928880,7150,7150,7150,7150,0
|
|
20231106,114500,40928880,7150,7150,7150,7150,0
|
|
20231106,114400,40928880,7150,7150,7150,7150,0
|
|
20231106,114300,40928880,7150,7150,7150,7150,0
|
|
20231106,114200,40928880,7150,7150,7150,7150,0
|
|
20231106,114100,40928880,7150,7150,7150,7150,0
|
|
20231106,114000,40928880,7150,7150,7150,7150,0
|
|
20231106,113900,40928880,7150,7150,7150,7150,0
|
|
20231106,113800,40928880,7150,7150,7150,7150,0
|
|
20231106,113700,40928880,7150,7150,7150,7150,501
|
|
20231106,113600,37346730,7150,7150,7150,7150,218
|
|
20231106,113500,35788030,7140,7140,7140,7140,100
|
|
20231106,113400,35074030,7140,7140,7140,7140,100
|
|
20231106,113300,34360030,7140,7140,7140,7140,0
|
|
20231106,113200,34360030,7140,7140,7140,7140,0
|
|
20231106,113100,34360030,7140,7140,7140,7140,0
|
|
20231106,113000,34360030,7140,7140,7140,7140,0
|
|
20231106,112900,34360030,7140,7140,7140,7140,500
|
|
20231106,112800,30790030,7130,7130,7130,7130,0
|
|
20231106,112700,30790030,7130,7150,7150,7130,2
|
|
20231106,112600,30775750,7130,7140,7140,7130,1050
|
|
20231106,112500,23286520,7140,7140,7140,7140,0
|
|
20231106,112400,23286520,7140,7140,7140,7140,0
|
|
20231106,112300,23286520,7140,7140,7140,7140,0
|
|
20231106,112200,23286520,7140,7140,7140,7140,20
|
|
20231106,112100,23143720,7140,7140,7140,7140,0
|
|
20231106,112000,23143720,7140,7140,7140,7140,140
|
|
20231106,111900,22144120,7140,7140,7140,7140,0
|
|
20231106,111800,22144120,7140,7140,7140,7140,150
|
|
20231106,111700,21073120,7150,7150,7150,7150,0
|
|
20231106,111600,21073120,7150,7150,7150,7150,0
|
|
20231106,111500,21073120,7150,7150,7150,7150,0
|
|
20231106,111400,21073120,7150,7150,7150,7150,0
|
|
20231106,111300,21073120,7150,7150,7150,7150,252
|
|
20231106,111200,19271320,7150,7150,7150,7150,0
|
|
20231106,111100,19271320,7150,7150,7150,7150,0
|
|
20231106,111000,19271320,7150,7150,7150,7150,648
|
|
20231106,110900,14638120,7150,7150,7150,7150,0
|
|
20231106,110800,14638120,7150,7150,7150,7150,0
|
|
20231106,110700,14638120,7150,7150,7150,7150,0
|
|
20231106,110600,14638120,7150,7150,7150,7150,0
|
|
20231106,110500,14638120,7150,7150,7150,7150,15
|
|
20231106,110400,14530870,7150,7150,7150,7150,0
|
|
20231106,110300,14530870,7150,7150,7150,7150,0
|
|
20231106,110200,14530870,7150,7150,7150,7150,0
|
|
20231106,110100,14530870,7150,7150,7150,7150,0
|
|
20231106,110000,14530870,7150,7150,7150,7150,0
|
|
20231106,105900,14530870,7150,7150,7150,7150,0
|
|
20231106,105800,14530870,7150,7150,7150,7150,0
|
|
20231106,105700,14530870,7150,7150,7150,7150,0
|
|
20231106,105600,14530870,7150,7150,7150,7150,0
|
|
20231106,105500,14530870,7150,7150,7150,7150,0
|
|
20231106,105400,14530870,7150,7150,7150,7150,0
|
|
20231106,105300,14530870,7150,7150,7150,7150,0
|
|
20231106,105200,14530870,7150,7150,7150,7150,0
|
|
20231106,105100,14530870,7150,7150,7150,7150,0
|
|
20231106,105000,14530870,7150,7150,7150,7150,0
|
|
20231106,104900,14530870,7150,7150,7150,7150,0
|
|
20231106,104800,14530870,7150,7150,7150,7150,0
|
|
20231106,104700,14530870,7150,7150,7150,7150,0
|
|
20231106,104600,14530870,7150,7150,7150,7150,0
|
|
20231106,104500,14530870,7150,7160,7160,7150,3
|
|
20231106,104400,14509410,7160,7160,7160,7160,103
|
|
20231106,104300,13771930,7160,7160,7160,7160,27
|
|
20231106,104200,13578610,7140,7140,7140,7140,0
|
|
20231106,104100,13578610,7140,7140,7140,7140,0
|
|
20231106,104000,13578610,7140,7140,7140,7140,0
|
|
20231106,103900,13578610,7140,7140,7140,7140,0
|
|
20231106,103800,13578610,7140,7140,7140,7140,0
|
|
20231106,103700,13578610,7140,7140,7140,7140,0
|
|
20231106,103600,13578610,7140,7140,7140,7140,0
|
|
20231106,103500,13578610,7140,7140,7140,7140,0
|
|
20231106,103400,13578610,7140,7140,7140,7140,0
|
|
20231106,103300,13578610,7140,7140,7140,7140,0
|
|
20231106,103200,13578610,7140,7140,7140,7140,0
|
|
20231106,103100,13578610,7140,7140,7140,7140,0
|
|
20231106,103000,13578610,7140,7140,7140,7140,0
|
|
20231106,102900,13578610,7140,7140,7140,7140,0
|
|
20231106,102800,13578610,7140,7140,7140,7140,0
|
|
20231106,102700,13578610,7140,7140,7140,7140,0
|
|
20231106,102600,13578610,7140,7140,7140,7140,0
|
|
20231106,102500,13578610,7140,7140,7140,7140,0
|
|
20231106,102400,13578610,7140,7140,7140,7140,0
|
|
20231106,102300,13578610,7140,7140,7140,7140,0
|
|
20231106,102200,13578610,7140,7140,7140,7140,0
|
|
20231106,102100,13578610,7140,7140,7140,7140,0
|
|
20231106,102000,13578610,7140,7140,7140,7140,0
|
|
20231106,101900,13578610,7140,7150,7160,7140,116
|
|
20231106,101800,12749320,7150,7150,7150,7150,9
|
|
20231106,101700,12684970,7140,7140,7140,7140,0
|
|
20231106,101600,12684970,7140,7140,7140,7140,0
|
|
20231106,101500,12684970,7140,7140,7140,7140,0
|
|
20231106,101400,12684970,7140,7140,7140,7140,0
|
|
20231106,101300,12684970,7140,7140,7140,7140,0
|
|
20231106,101200,12684970,7140,7140,7140,7140,0
|
|
20231106,101100,12684970,7140,7140,7140,7140,0
|
|
20231106,101000,12684970,7140,7140,7140,7140,0
|
|
20231106,100900,12684970,7140,7140,7140,7140,0
|
|
20231106,100800,12684970,7140,7140,7140,7140,0
|
|
20231106,100700,12684970,7140,7140,7140,7140,0
|
|
20231106,100600,12684970,7140,7140,7140,7140,180
|
|
20231106,100500,11399770,7140,7140,7140,7140,0
|
|
20231106,100400,11399770,7140,7140,7140,7140,4
|
|
20231106,100300,11371210,7150,7150,7150,7150,0
|
|
20231106,100200,11371210,7150,7150,7150,7150,0
|
|
20231106,100100,11371210,7150,7150,7150,7150,0
|
|
20231106,100000,11371210,7150,7150,7150,7150,0
|
|
20231106,095900,11371210,7150,7150,7150,7150,0
|
|
20231106,095800,11371210,7150,7150,7150,7150,0
|
|
20231106,095700,11371210,7150,7150,7150,7150,3
|
|
20231106,095600,11349760,7140,7140,7140,7140,0
|
|
20231106,095500,11349760,7140,7140,7140,7140,0
|
|
20231106,095400,11349760,7140,7140,7140,7140,0
|
|
20231106,095300,11349760,7140,7140,7140,7140,265
|
|
20231106,095200,9457660,7140,7140,7140,7140,0
|
|
20231106,095100,9457660,7140,7140,7140,7140,0
|
|
20231106,095000,9457660,7140,7140,7140,7140,0
|
|
20231106,094900,9457660,7140,7140,7140,7140,0
|
|
20231106,094800,9457660,7140,7140,7140,7140,326
|
|
20231106,094700,7130020,7140,7140,7140,7140,0
|
|
20231106,094600,7130020,7140,7130,7140,7130,26
|
|
20231106,094500,6944560,7130,7130,7130,7130,0
|
|
20231106,094400,6944560,7130,7130,7130,7130,1
|
|
20231106,094300,6937430,7130,7130,7130,7130,2
|
|
20231106,094200,6923170,7120,7120,7120,7120,0
|
|
20231106,094100,6923170,7120,7130,7130,7120,25
|
|
20231106,094000,6744980,7130,7130,7130,7130,0
|
|
20231106,093900,6744980,7130,7130,7130,7130,0
|
|
20231106,093800,6744980,7130,7130,7130,7130,0
|
|
20231106,093700,6744980,7130,7130,7130,7130,17
|
|
20231106,093600,6623770,7130,7130,7130,7130,0
|
|
20231106,093500,6623770,7130,7130,7130,7130,8
|
|
20231106,093400,6566730,7130,7130,7130,7130,0
|
|
20231106,093300,6566730,7130,7130,7130,7130,4
|
|
20231106,093200,6538210,7130,7130,7130,7130,10
|
|
20231106,093100,6466910,7130,7130,7130,7130,445
|
|
20231106,093000,3294060,7130,7130,7130,7130,0
|
|
20231106,092900,3294060,7130,7130,7130,7130,5
|
|
20231106,092800,3258410,7130,7130,7130,7130,1
|
|
20231106,092700,3251280,7130,7130,7130,7130,0
|
|
20231106,092600,3251280,7130,7130,7130,7130,0
|
|
20231106,092500,3251280,7130,7130,7130,7130,0
|
|
20231106,092400,3251280,7130,7130,7130,7130,0
|
|
20231106,092300,3251280,7130,7130,7130,7130,15
|
|
20231106,092200,3144330,7130,7130,7130,7130,2
|
|
20231106,092100,3130070,7130,7130,7130,7130,1
|
|
20231106,092000,3122940,7130,7130,7130,7130,0
|
|
20231106,091900,3122940,7130,7130,7130,7130,0
|
|
20231106,091800,3122940,7130,7130,7130,7130,0
|
|
20231106,091700,3122940,7130,7130,7130,7130,2
|
|
20231106,091600,3108680,7130,7130,7130,7130,5
|
|
20231106,091500,3073030,7130,7130,7130,7130,2
|
|
20231106,091400,3058770,7130,7130,7130,7130,1
|
|
20231106,091300,3051640,7130,7130,7130,7130,0
|
|
20231106,091200,3051640,7130,7130,7130,7130,1
|
|
20231106,091100,3044510,7130,7130,7130,7130,3
|
|
20231106,091000,3023120,7130,7130,7130,7130,31
|
|
20231106,090900,2802090,7130,7130,7130,7130,0
|
|
20231106,090800,2802090,7130,7130,7130,7130,10
|
|
20231106,090700,2730790,7130,7130,7130,7130,14
|
|
20231106,090600,2630970,7130,7130,7130,7130,1
|
|
20231106,090500,2623840,7130,7130,7130,7130,3
|
|
20231106,090400,2602450,7130,7130,7130,7130,27
|
|
20231106,090300,2409940,7130,7130,7130,7130,0
|
|
20231106,090200,2409940,7130,7130,7130,7130,1
|
|
20231106,090100,2402810,7130,7130,7130,7130,0
|
|
20231106,090000,2402810,7130,7130,7130,7130,337
|