643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,194000,98726970,9110,9110,9110,9110,671
|
|
20231107,193900,98726970,9110,9110,9110,9110,0
|
|
20231107,193800,98726970,9110,9110,9110,9110,0
|
|
20231107,193700,98726970,9110,9110,9110,9110,0
|
|
20231107,193600,98726970,9110,9110,9110,9110,0
|
|
20231107,193500,98726970,9110,9110,9110,9110,0
|
|
20231107,193400,98726970,9110,9110,9110,9110,0
|
|
20231107,193300,98726970,9110,9110,9110,9110,0
|
|
20231107,193200,98726970,9110,9110,9110,9110,0
|
|
20231107,193100,98726970,9110,9110,9110,9110,0
|
|
20231107,193000,98726970,9110,9110,9110,9110,0
|
|
20231107,192900,98726970,9110,9110,9110,9110,0
|
|
20231107,192800,98726970,9110,9110,9110,9110,0
|
|
20231107,192700,98726970,9110,9110,9110,9110,0
|
|
20231107,192600,98726970,9110,9110,9110,9110,0
|
|
20231107,192500,98726970,9110,9110,9110,9110,0
|
|
20231107,192400,98726970,9110,9110,9110,9110,0
|
|
20231107,192300,98726970,9110,9110,9110,9110,0
|
|
20231107,192200,98726970,9110,9110,9110,9110,0
|
|
20231107,192100,98726970,9110,9110,9110,9110,0
|
|
20231107,192000,98726970,9110,9110,9110,9110,0
|
|
20231107,191900,98726970,9110,9110,9110,9110,0
|
|
20231107,191800,98726970,9110,9110,9110,9110,0
|
|
20231107,191700,98726970,9110,9110,9110,9110,0
|
|
20231107,191600,98726970,9110,9110,9110,9110,0
|
|
20231107,191500,98726970,9110,9110,9110,9110,0
|
|
20231107,191400,98726970,9110,9110,9110,9110,0
|
|
20231107,191300,98726970,9110,9110,9110,9110,0
|
|
20231107,191200,98726970,9110,9110,9110,9110,0
|
|
20231107,191100,98726970,9110,9110,9110,9110,0
|
|
20231107,191000,98726970,9110,9110,9110,9110,671
|
|
20231107,190900,98726970,9110,9110,9110,9110,0
|
|
20231107,190800,98726970,9110,9110,9110,9110,0
|
|
20231107,190700,98726970,9110,9110,9110,9110,0
|
|
20231107,190600,98726970,9110,9110,9110,9110,0
|
|
20231107,190500,98726970,9110,9110,9110,9110,0
|
|
20231107,190400,98726970,9110,9110,9110,9110,0
|
|
20231107,190300,98726970,9110,9110,9110,9110,0
|
|
20231107,190200,98726970,9110,9110,9110,9110,0
|
|
20231107,190100,98726970,9110,9110,9110,9110,0
|
|
20231107,190000,98726970,9110,9110,9110,9110,0
|
|
20231107,185900,98726970,9110,9110,9110,9110,0
|
|
20231107,185800,98726970,9110,9110,9110,9110,0
|
|
20231107,185700,98726970,9110,9110,9110,9110,0
|
|
20231107,185600,98726970,9110,9110,9110,9110,0
|
|
20231107,185500,98726970,9110,9110,9110,9110,0
|
|
20231107,185400,98726970,9110,9110,9110,9110,0
|
|
20231107,185300,98726970,9110,9110,9110,9110,0
|
|
20231107,185200,98726970,9110,9110,9110,9110,0
|
|
20231107,185100,98726970,9110,9110,9110,9110,0
|
|
20231107,185000,98726970,9110,9110,9110,9110,0
|
|
20231107,184900,98726970,9110,9110,9110,9110,0
|
|
20231107,184800,98726970,9110,9110,9110,9110,0
|
|
20231107,184700,98726970,9110,9110,9110,9110,0
|
|
20231107,184600,98726970,9110,9110,9110,9110,0
|
|
20231107,184500,98726970,9110,9110,9110,9110,0
|
|
20231107,184400,98726970,9110,9110,9110,9110,0
|
|
20231107,184300,98726970,9110,9110,9110,9110,0
|
|
20231107,184200,98726970,9110,9110,9110,9110,0
|
|
20231107,184100,98726970,9110,9110,9110,9110,0
|
|
20231107,184000,98726970,9110,9110,9110,9110,671
|
|
20231107,183900,98726970,9110,9110,9110,9110,0
|
|
20231107,183800,98726970,9110,9110,9110,9110,0
|
|
20231107,183700,98726970,9110,9110,9110,9110,0
|
|
20231107,183600,98726970,9110,9110,9110,9110,0
|
|
20231107,183500,98726970,9110,9110,9110,9110,0
|
|
20231107,183400,98726970,9110,9110,9110,9110,0
|
|
20231107,183300,98726970,9110,9110,9110,9110,0
|
|
20231107,183200,98726970,9110,9110,9110,9110,0
|
|
20231107,183100,98726970,9110,9110,9110,9110,0
|
|
20231107,183000,98726970,9110,9110,9110,9110,0
|
|
20231107,182900,98726970,9110,9110,9110,9110,0
|
|
20231107,182800,98726970,9110,9110,9110,9110,0
|
|
20231107,182700,98726970,9110,9110,9110,9110,0
|
|
20231107,182600,98726970,9110,9110,9110,9110,0
|
|
20231107,182500,98726970,9110,9110,9110,9110,0
|
|
20231107,182400,98726970,9110,9110,9110,9110,0
|
|
20231107,182300,98726970,9110,9110,9110,9110,0
|
|
20231107,182200,98726970,9110,9110,9110,9110,0
|
|
20231107,182100,98726970,9110,9110,9110,9110,0
|
|
20231107,182000,98726970,9110,9110,9110,9110,0
|
|
20231107,181900,98726970,9110,9110,9110,9110,0
|
|
20231107,181800,98726970,9110,9110,9110,9110,0
|
|
20231107,181700,98726970,9110,9110,9110,9110,0
|
|
20231107,181600,98726970,9110,9110,9110,9110,0
|
|
20231107,181500,98726970,9110,9110,9110,9110,0
|
|
20231107,181400,98726970,9110,9110,9110,9110,0
|
|
20231107,181300,98726970,9110,9110,9110,9110,0
|
|
20231107,181200,98726970,9110,9110,9110,9110,0
|
|
20231107,181100,98726970,9110,9110,9110,9110,0
|
|
20231107,181000,98726970,9110,9110,9110,9110,671
|
|
20231107,180900,98726970,9110,9110,9110,9110,0
|
|
20231107,180800,98726970,9110,9110,9110,9110,0
|
|
20231107,180700,98726970,9110,9110,9110,9110,0
|
|
20231107,180600,98726970,9110,9110,9110,9110,0
|
|
20231107,180500,98726970,9110,9110,9110,9110,0
|
|
20231107,180400,98726970,9110,9110,9110,9110,0
|
|
20231107,180300,98726970,9110,9110,9110,9110,0
|
|
20231107,180200,98726970,9110,9110,9110,9110,0
|
|
20231107,180100,98726970,9110,9110,9110,9110,0
|
|
20231107,180000,98726970,9110,9110,9110,9110,0
|
|
20231107,175900,98726970,9110,9110,9110,9110,0
|
|
20231107,175800,98726970,9110,9110,9110,9110,0
|
|
20231107,175700,98726970,9110,9110,9110,9110,0
|
|
20231107,175600,98726970,9110,9110,9110,9110,0
|
|
20231107,175500,98726970,9110,9110,9110,9110,0
|
|
20231107,175400,98726970,9110,9110,9110,9110,0
|
|
20231107,175300,98726970,9110,9110,9110,9110,0
|
|
20231107,175200,98726970,9110,9110,9110,9110,0
|
|
20231107,175100,98726970,9110,9110,9110,9110,0
|
|
20231107,175000,98726970,9110,9110,9110,9110,0
|
|
20231107,174900,98726970,9110,9110,9110,9110,0
|
|
20231107,174800,98726970,9110,9110,9110,9110,0
|
|
20231107,174700,98726970,9110,9110,9110,9110,0
|
|
20231107,174600,98726970,9110,9110,9110,9110,0
|
|
20231107,174500,98726970,9110,9110,9110,9110,0
|
|
20231107,174400,98726970,9110,9110,9110,9110,0
|
|
20231107,174300,98726970,9110,9110,9110,9110,0
|
|
20231107,174200,98726970,9110,9110,9110,9110,0
|
|
20231107,174100,98726970,9110,9110,9110,9110,0
|
|
20231107,174000,98726970,9110,9110,9110,9110,671
|
|
20231107,173900,98726970,9110,9110,9110,9110,0
|
|
20231107,173800,98726970,9110,9110,9110,9110,0
|
|
20231107,173700,98726970,9110,9110,9110,9110,0
|
|
20231107,173600,98726970,9110,9110,9110,9110,0
|
|
20231107,173500,98726970,9110,9110,9110,9110,0
|
|
20231107,173400,98726970,9110,9110,9110,9110,0
|
|
20231107,173300,98726970,9110,9110,9110,9110,0
|
|
20231107,173200,98726970,9110,9110,9110,9110,0
|
|
20231107,173100,98726970,9110,9110,9110,9110,0
|
|
20231107,173000,98726970,9110,9110,9110,9110,0
|
|
20231107,172900,98726970,9110,9110,9110,9110,0
|
|
20231107,172800,98726970,9110,9110,9110,9110,0
|
|
20231107,172700,98726970,9110,9110,9110,9110,0
|
|
20231107,172600,98726970,9110,9110,9110,9110,0
|
|
20231107,172500,98726970,9110,9110,9110,9110,0
|
|
20231107,172400,98726970,9110,9110,9110,9110,0
|
|
20231107,172300,98726970,9110,9110,9110,9110,0
|
|
20231107,172200,98726970,9110,9110,9110,9110,0
|
|
20231107,172100,98726970,9110,9110,9110,9110,0
|
|
20231107,172000,98726970,9110,9110,9110,9110,0
|
|
20231107,171900,98726970,9110,9110,9110,9110,0
|
|
20231107,171800,98726970,9110,9110,9110,9110,0
|
|
20231107,171700,98726970,9110,9110,9110,9110,0
|
|
20231107,171600,98726970,9110,9110,9110,9110,0
|
|
20231107,171500,98726970,9110,9110,9110,9110,0
|
|
20231107,171400,98726970,9110,9110,9110,9110,0
|
|
20231107,171300,98726970,9110,9110,9110,9110,0
|
|
20231107,171200,98726970,9110,9110,9110,9110,0
|
|
20231107,171100,98726970,9110,9110,9110,9110,0
|
|
20231107,171000,98726970,9110,9110,9110,9110,671
|
|
20231107,170900,98726970,9110,9110,9110,9110,0
|
|
20231107,170800,98726970,9110,9110,9110,9110,0
|
|
20231107,170700,98726970,9110,9110,9110,9110,0
|
|
20231107,170600,98726970,9110,9110,9110,9110,0
|
|
20231107,170500,98726970,9110,9110,9110,9110,0
|
|
20231107,170400,98726970,9110,9110,9110,9110,0
|
|
20231107,170300,98726970,9110,9110,9110,9110,0
|
|
20231107,170200,98726970,9110,9110,9110,9110,0
|
|
20231107,170100,98726970,9110,9110,9110,9110,0
|
|
20231107,170000,98726970,9110,9110,9110,9110,0
|
|
20231107,165900,98726970,9110,9110,9110,9110,0
|
|
20231107,165800,98726970,9110,9110,9110,9110,0
|
|
20231107,165700,98726970,9110,9110,9110,9110,0
|
|
20231107,165600,98726970,9110,9110,9110,9110,0
|
|
20231107,165500,98726970,9110,9110,9110,9110,0
|
|
20231107,165400,98726970,9110,9110,9110,9110,0
|
|
20231107,165300,98726970,9110,9110,9110,9110,0
|
|
20231107,165200,98726970,9110,9110,9110,9110,0
|
|
20231107,165100,98726970,9110,9110,9110,9110,0
|
|
20231107,165000,98726970,9110,9110,9110,9110,0
|
|
20231107,164900,98726970,9110,9110,9110,9110,0
|
|
20231107,164800,98726970,9110,9110,9110,9110,0
|
|
20231107,164700,98726970,9110,9110,9110,9110,0
|
|
20231107,164600,98726970,9110,9110,9110,9110,0
|
|
20231107,164500,98726970,9110,9110,9110,9110,0
|
|
20231107,164400,98726970,9110,9110,9110,9110,0
|
|
20231107,164300,98726970,9110,9110,9110,9110,0
|
|
20231107,164200,98726970,9110,9110,9110,9110,0
|
|
20231107,164100,98726970,9110,9110,9110,9110,0
|
|
20231107,164000,98726970,9110,9110,9110,9110,671
|
|
20231107,163900,98726970,9110,9110,9110,9110,0
|
|
20231107,163800,98726970,9110,9110,9110,9110,0
|
|
20231107,163700,98726970,9110,9110,9110,9110,0
|
|
20231107,163600,98726970,9110,9110,9110,9110,0
|
|
20231107,163500,98726970,9110,9110,9110,9110,0
|
|
20231107,163400,98726970,9110,9110,9110,9110,0
|
|
20231107,163300,98726970,9110,9110,9110,9110,0
|
|
20231107,163200,98726970,9110,9110,9110,9110,0
|
|
20231107,163100,98726970,9110,9110,9110,9110,0
|
|
20231107,163000,98726970,9110,9110,9110,9110,0
|
|
20231107,162900,98726970,9110,9110,9110,9110,0
|
|
20231107,162800,98726970,9110,9110,9110,9110,0
|
|
20231107,162700,98726970,9110,9110,9110,9110,0
|
|
20231107,162600,98726970,9110,9110,9110,9110,0
|
|
20231107,162500,98726970,9110,9110,9110,9110,0
|
|
20231107,162400,98726970,9110,9110,9110,9110,0
|
|
20231107,162300,98726970,9110,9110,9110,9110,0
|
|
20231107,162200,98726970,9110,9110,9110,9110,0
|
|
20231107,162100,98726970,9110,9110,9110,9110,0
|
|
20231107,162000,98726970,9110,9110,9110,9110,0
|
|
20231107,161900,98726970,9110,9110,9110,9110,0
|
|
20231107,161800,98726970,9110,9110,9110,9110,0
|
|
20231107,161700,98726970,9110,9110,9110,9110,0
|
|
20231107,161600,98726970,9110,9110,9110,9110,0
|
|
20231107,161500,98726970,9110,9110,9110,9110,0
|
|
20231107,161400,98726970,9110,9110,9110,9110,0
|
|
20231107,161300,98726970,9110,9110,9110,9110,0
|
|
20231107,161200,98726970,9110,9110,9110,9110,0
|
|
20231107,161100,98726970,9110,9110,9110,9110,0
|
|
20231107,161000,98726970,9110,9110,9110,9110,671
|
|
20231107,160900,98726970,9110,9110,9110,9110,0
|
|
20231107,160800,98726970,9110,9110,9110,9110,0
|
|
20231107,160700,98726970,9110,9110,9110,9110,0
|
|
20231107,160600,98726970,9110,9110,9110,9110,0
|
|
20231107,160500,98726970,9110,9110,9110,9110,0
|
|
20231107,160400,98726970,9110,9110,9110,9110,0
|
|
20231107,160300,98726970,9110,9110,9110,9110,0
|
|
20231107,160200,98726970,9110,9110,9110,9110,0
|
|
20231107,160100,98726970,9110,9110,9110,9110,0
|
|
20231107,160000,98726970,9110,9110,9110,9110,0
|
|
20231107,155900,98726970,9110,9110,9110,9110,0
|
|
20231107,155800,98726970,9110,9110,9110,9110,0
|
|
20231107,155700,98726970,9110,9110,9110,9110,0
|
|
20231107,155600,98726970,9110,9110,9110,9110,0
|
|
20231107,155500,98726970,9110,9110,9110,9110,0
|
|
20231107,155400,98726970,9110,9110,9110,9110,0
|
|
20231107,155300,98726970,9110,9110,9110,9110,0
|
|
20231107,155200,98726970,9110,9110,9110,9110,0
|
|
20231107,155100,98726970,9110,9110,9110,9110,0
|
|
20231107,155000,98726970,9110,9110,9110,9110,0
|
|
20231107,154900,98726970,9110,9110,9110,9110,0
|
|
20231107,154800,98726970,9110,9110,9110,9110,0
|
|
20231107,154700,98726970,9110,9110,9110,9110,0
|
|
20231107,154600,98726970,9110,9110,9110,9110,0
|
|
20231107,154500,98726970,9110,9110,9110,9110,0
|
|
20231107,154400,98726970,9110,9110,9110,9110,0
|
|
20231107,154300,98726970,9110,9110,9110,9110,0
|
|
20231107,154200,98726970,9110,9110,9110,9110,0
|
|
20231107,154100,98726970,9110,9110,9110,9110,0
|
|
20231107,154000,98726970,9110,9110,9110,9110,671
|
|
20231107,153900,98726970,9110,9110,9110,9110,0
|
|
20231107,153800,98726970,9110,9110,9110,9110,0
|
|
20231107,153700,98726970,9110,9110,9110,9110,0
|
|
20231107,153600,98726970,9110,9110,9110,9110,0
|
|
20231107,153500,98726970,9110,9110,9110,9110,0
|
|
20231107,153400,98726970,9110,9110,9110,9110,0
|
|
20231107,153300,98726970,9110,9110,9110,9110,0
|
|
20231107,153200,98726970,9110,9110,9110,9110,0
|
|
20231107,153100,98726970,9110,9110,9110,9110,0
|
|
20231107,153000,98726970,9110,9110,9110,9110,671
|
|
20231107,152900,92614160,9170,9170,9170,9170,0
|
|
20231107,152800,92614160,9170,9170,9170,9170,0
|
|
20231107,152700,92614160,9170,9170,9170,9170,0
|
|
20231107,152600,92614160,9170,9170,9170,9170,0
|
|
20231107,152500,92614160,9170,9170,9170,9170,0
|
|
20231107,152400,92614160,9170,9170,9170,9170,0
|
|
20231107,152300,92614160,9170,9170,9170,9170,0
|
|
20231107,152200,92614160,9170,9170,9170,9170,0
|
|
20231107,152100,92614160,9170,9170,9170,9170,0
|
|
20231107,152000,92614160,9170,9170,9170,9170,0
|
|
20231107,151900,92614160,9170,9190,9200,9170,133
|
|
20231107,151800,91391580,9190,9190,9190,9190,0
|
|
20231107,151700,91391580,9190,9190,9190,9190,3
|
|
20231107,151600,91364010,9190,9190,9190,9190,11
|
|
20231107,151500,91262920,9200,9190,9200,9190,307
|
|
20231107,151400,88438700,9180,9170,9180,9170,31
|
|
20231107,151300,88154130,9180,9170,9180,9170,15
|
|
20231107,151200,88016570,9160,9160,9160,9160,0
|
|
20231107,151100,88016570,9160,9160,9160,9160,0
|
|
20231107,151000,88016570,9160,9160,9160,9160,0
|
|
20231107,150900,88016570,9160,9160,9160,9160,0
|
|
20231107,150800,88016570,9160,9160,9160,9160,0
|
|
20231107,150700,88016570,9160,9160,9160,9160,0
|
|
20231107,150600,88016570,9160,9160,9160,9160,0
|
|
20231107,150500,88016570,9160,9160,9160,9160,0
|
|
20231107,150400,88016570,9160,9160,9160,9160,0
|
|
20231107,150300,88016570,9160,9160,9160,9160,10
|
|
20231107,150200,87924970,9150,9150,9150,9150,0
|
|
20231107,150100,87924970,9150,9150,9150,9150,0
|
|
20231107,150000,87924970,9150,9150,9150,9150,1
|
|
20231107,145900,87915820,9150,9150,9150,9150,0
|
|
20231107,145800,87915820,9150,9150,9150,9150,0
|
|
20231107,145700,87915820,9150,9150,9150,9150,16
|
|
20231107,145600,87769420,9150,9150,9150,9150,0
|
|
20231107,145500,87769420,9150,9150,9150,9150,0
|
|
20231107,145400,87769420,9150,9150,9150,9150,0
|
|
20231107,145300,87769420,9150,9150,9150,9150,0
|
|
20231107,145200,87769420,9150,9150,9150,9150,0
|
|
20231107,145100,87769420,9150,9150,9150,9150,0
|
|
20231107,145000,87769420,9150,9150,9150,9150,0
|
|
20231107,144900,87769420,9150,9150,9150,9150,0
|
|
20231107,144800,87769420,9150,9150,9150,9150,1
|
|
20231107,144700,87760270,9150,9150,9150,9150,0
|
|
20231107,144600,87760270,9150,9150,9150,9150,0
|
|
20231107,144500,87760270,9150,9150,9150,9150,0
|
|
20231107,144400,87760270,9150,9150,9150,9150,0
|
|
20231107,144300,87760270,9150,9150,9150,9150,0
|
|
20231107,144200,87760270,9150,9150,9150,9150,0
|
|
20231107,144100,87760270,9150,9150,9150,9150,0
|
|
20231107,144000,87760270,9150,9150,9150,9150,0
|
|
20231107,143900,87760270,9150,9150,9150,9150,0
|
|
20231107,143800,87760270,9150,9150,9150,9150,0
|
|
20231107,143700,87760270,9150,9140,9150,9140,21
|
|
20231107,143600,87568130,9140,9140,9140,9140,0
|
|
20231107,143500,87568130,9140,9140,9140,9140,0
|
|
20231107,143400,87568130,9140,9140,9140,9140,0
|
|
20231107,143300,87568130,9140,9140,9140,9140,0
|
|
20231107,143200,87568130,9140,9140,9140,9140,0
|
|
20231107,143100,87568130,9140,9140,9140,9140,0
|
|
20231107,143000,87568130,9140,9140,9140,9140,0
|
|
20231107,142900,87568130,9140,9140,9140,9140,89
|
|
20231107,142800,86754670,9120,9120,9120,9120,0
|
|
20231107,142700,86754670,9120,9120,9120,9120,0
|
|
20231107,142600,86754670,9120,9120,9120,9120,0
|
|
20231107,142500,86754670,9120,9120,9120,9120,0
|
|
20231107,142400,86754670,9120,9120,9120,9120,0
|
|
20231107,142300,86754670,9120,9120,9120,9120,5
|
|
20231107,142200,86709070,9130,9130,9130,9130,0
|
|
20231107,142100,86709070,9130,9130,9130,9130,0
|
|
20231107,142000,86709070,9130,9130,9130,9130,0
|
|
20231107,141900,86709070,9130,9130,9130,9130,1
|
|
20231107,141800,86699940,9130,9130,9130,9130,0
|
|
20231107,141700,86699940,9130,9130,9130,9130,1
|
|
20231107,141600,86690810,9130,9130,9130,9130,0
|
|
20231107,141500,86690810,9130,9130,9130,9130,0
|
|
20231107,141400,86690810,9130,9130,9130,9130,1
|
|
20231107,141300,86681680,9130,9130,9130,9130,0
|
|
20231107,141200,86681680,9130,9130,9130,9130,0
|
|
20231107,141100,86681680,9130,9130,9130,9130,0
|
|
20231107,141000,86681680,9130,9130,9130,9130,0
|
|
20231107,140900,86681680,9130,9130,9130,9130,0
|
|
20231107,140800,86681680,9130,9130,9130,9130,0
|
|
20231107,140700,86681680,9130,9130,9130,9130,0
|
|
20231107,140600,86681680,9130,9130,9130,9130,0
|
|
20231107,140500,86681680,9130,9130,9130,9130,0
|
|
20231107,140400,86681680,9130,9130,9130,9130,0
|
|
20231107,140300,86681680,9130,9130,9130,9130,0
|
|
20231107,140200,86681680,9130,9130,9130,9130,0
|
|
20231107,140100,86681680,9130,9130,9130,9130,6
|
|
20231107,140000,86626900,9130,9130,9130,9130,0
|
|
20231107,135900,86626900,9130,9130,9130,9130,2
|
|
20231107,135800,86608640,9100,9100,9100,9100,0
|
|
20231107,135700,86608640,9100,9100,9100,9100,0
|
|
20231107,135600,86608640,9100,9100,9100,9100,0
|
|
20231107,135500,86608640,9100,9100,9100,9100,0
|
|
20231107,135400,86608640,9100,9100,9100,9100,1
|
|
20231107,135300,86599540,9100,9150,9150,9100,2900
|
|
20231107,135200,60196010,9180,9180,9180,9180,0
|
|
20231107,135100,60196010,9180,9180,9180,9180,0
|
|
20231107,135000,60196010,9180,9180,9180,9180,0
|
|
20231107,134900,60196010,9180,9180,9180,9180,0
|
|
20231107,134800,60196010,9180,9180,9180,9180,0
|
|
20231107,134700,60196010,9180,9160,9180,9160,167
|
|
20231107,134600,58663350,9150,9150,9150,9150,0
|
|
20231107,134500,58663350,9150,9150,9150,9150,0
|
|
20231107,134400,58663350,9150,9150,9150,9150,0
|
|
20231107,134300,58663350,9150,9150,9150,9150,0
|
|
20231107,134200,58663350,9150,9150,9150,9150,15
|
|
20231107,134100,58526100,9130,9130,9130,9130,0
|
|
20231107,134000,58526100,9130,9130,9130,9130,0
|
|
20231107,133900,58526100,9130,9130,9130,9130,1
|
|
20231107,133800,58516970,9130,9130,9130,9130,100
|
|
20231107,133700,57603970,9150,9150,9150,9150,0
|
|
20231107,133600,57603970,9150,9150,9150,9150,0
|
|
20231107,133500,57603970,9150,9150,9150,9150,0
|
|
20231107,133400,57603970,9150,9150,9150,9150,0
|
|
20231107,133300,57603970,9150,9150,9150,9150,0
|
|
20231107,133200,57603970,9150,9150,9150,9150,0
|
|
20231107,133100,57603970,9150,9150,9150,9150,0
|
|
20231107,133000,57603970,9150,9150,9150,9150,0
|
|
20231107,132900,57603970,9150,9150,9150,9150,0
|
|
20231107,132800,57603970,9150,9150,9150,9150,0
|
|
20231107,132700,57603970,9150,9150,9150,9150,0
|
|
20231107,132600,57603970,9150,9150,9150,9150,0
|
|
20231107,132500,57603970,9150,9150,9150,9150,0
|
|
20231107,132400,57603970,9150,9150,9150,9150,16
|
|
20231107,132300,57457570,9150,9150,9150,9150,0
|
|
20231107,132200,57457570,9150,9150,9150,9150,0
|
|
20231107,132100,57457570,9150,9150,9150,9150,0
|
|
20231107,132000,57457570,9150,9150,9150,9150,0
|
|
20231107,131900,57457570,9150,9150,9150,9150,0
|
|
20231107,131800,57457570,9150,9150,9150,9150,0
|
|
20231107,131700,57457570,9150,9150,9150,9150,0
|
|
20231107,131600,57457570,9150,9150,9150,9150,0
|
|
20231107,131500,57457570,9150,9150,9150,9150,0
|
|
20231107,131400,57457570,9150,9150,9150,9150,0
|
|
20231107,131300,57457570,9150,9130,9150,9130,10
|
|
20231107,131200,57366240,9140,9140,9140,9140,0
|
|
20231107,131100,57366240,9140,9140,9140,9140,0
|
|
20231107,131000,57366240,9140,9140,9140,9140,5
|
|
20231107,130900,57320540,9140,9140,9140,9140,0
|
|
20231107,130800,57320540,9140,9140,9140,9140,0
|
|
20231107,130700,57320540,9140,9140,9140,9140,0
|
|
20231107,130600,57320540,9140,9140,9140,9140,0
|
|
20231107,130500,57320540,9140,9140,9140,9140,0
|
|
20231107,130400,57320540,9140,9140,9140,9140,0
|
|
20231107,130300,57320540,9140,9140,9140,9140,0
|
|
20231107,130200,57320540,9140,9140,9140,9140,0
|
|
20231107,130100,57320540,9140,9140,9140,9140,0
|
|
20231107,130000,57320540,9140,9140,9140,9140,0
|
|
20231107,125900,57320540,9140,9140,9140,9140,0
|
|
20231107,125800,57320540,9140,9140,9140,9140,0
|
|
20231107,125700,57320540,9140,9140,9140,9140,0
|
|
20231107,125600,57320540,9140,9140,9140,9140,0
|
|
20231107,125500,57320540,9140,9140,9140,9140,0
|
|
20231107,125400,57320540,9140,9140,9140,9140,0
|
|
20231107,125300,57320540,9140,9140,9140,9140,0
|
|
20231107,125200,57320540,9140,9140,9140,9140,0
|
|
20231107,125100,57320540,9140,9140,9140,9140,0
|
|
20231107,125000,57320540,9140,9140,9140,9140,0
|
|
20231107,124900,57320540,9140,9140,9140,9140,0
|
|
20231107,124800,57320540,9140,9140,9140,9140,0
|
|
20231107,124700,57320540,9140,9140,9140,9140,0
|
|
20231107,124600,57320540,9140,9140,9140,9140,0
|
|
20231107,124500,57320540,9140,9140,9140,9140,0
|
|
20231107,124400,57320540,9140,9140,9140,9140,0
|
|
20231107,124300,57320540,9140,9140,9140,9140,0
|
|
20231107,124200,57320540,9140,9140,9140,9140,97
|
|
20231107,124100,56433960,9140,9140,9140,9140,0
|
|
20231107,124000,56433960,9140,9140,9140,9140,0
|
|
20231107,123900,56433960,9140,9140,9140,9140,1
|
|
20231107,123800,56424820,9140,9140,9140,9140,0
|
|
20231107,123700,56424820,9140,9140,9140,9140,0
|
|
20231107,123600,56424820,9140,9140,9140,9140,0
|
|
20231107,123500,56424820,9140,9140,9140,9140,2
|
|
20231107,123400,56406540,9140,9140,9140,9140,78
|
|
20231107,123300,55693620,9140,9140,9140,9140,0
|
|
20231107,123200,55693620,9140,9140,9140,9140,0
|
|
20231107,123100,55693620,9140,9140,9140,9140,0
|
|
20231107,123000,55693620,9140,9140,9140,9140,0
|
|
20231107,122900,55693620,9140,9140,9140,9140,0
|
|
20231107,122800,55693620,9140,9140,9140,9140,0
|
|
20231107,122700,55693620,9140,9140,9140,9140,0
|
|
20231107,122600,55693620,9140,9140,9140,9140,0
|
|
20231107,122500,55693620,9140,9140,9140,9140,0
|
|
20231107,122400,55693620,9140,9140,9140,9140,0
|
|
20231107,122300,55693620,9140,9140,9140,9140,1
|
|
20231107,122200,55684480,9150,9150,9150,9150,1
|
|
20231107,122100,55675330,9110,9110,9110,9110,0
|
|
20231107,122000,55675330,9110,9110,9110,9110,0
|
|
20231107,121900,55675330,9110,9110,9110,9110,1
|
|
20231107,121800,55666220,9090,9090,9090,9090,14
|
|
20231107,121700,55538960,9090,9090,9090,9090,0
|
|
20231107,121600,55538960,9090,9090,9090,9090,0
|
|
20231107,121500,55538960,9090,9090,9090,9090,14
|
|
20231107,121400,55411700,9090,9080,9090,9080,3
|
|
20231107,121300,55384450,9070,9070,9070,9070,3
|
|
20231107,121200,55357240,9080,9080,9080,9080,0
|
|
20231107,121100,55357240,9080,9090,9090,9080,82
|
|
20231107,121000,54612670,9100,9100,9100,9100,14
|
|
20231107,120900,54485270,9100,9100,9100,9100,2
|
|
20231107,120800,54467070,9100,9100,9100,9100,0
|
|
20231107,120700,54467070,9100,9100,9100,9100,0
|
|
20231107,120600,54467070,9100,9100,9100,9100,0
|
|
20231107,120500,54467070,9100,9100,9100,9100,0
|
|
20231107,120400,54467070,9100,9100,9100,9100,1
|
|
20231107,120300,54457970,9100,9100,9100,9100,108
|
|
20231107,120200,53475170,9100,9100,9100,9100,392
|
|
20231107,120100,49907970,9100,9130,9130,9100,1006
|
|
20231107,120000,40747990,9150,9150,9150,9150,0
|
|
20231107,115900,40747990,9150,9150,9150,9150,0
|
|
20231107,115800,40747990,9150,9150,9150,9150,12
|
|
20231107,115700,40638190,9150,9150,9150,9150,0
|
|
20231107,115600,40638190,9150,9150,9150,9150,0
|
|
20231107,115500,40638190,9150,9150,9150,9150,6
|
|
20231107,115400,40583290,9150,9150,9150,9150,0
|
|
20231107,115300,40583290,9150,9160,9160,9150,118
|
|
20231107,115200,39503530,9160,9160,9160,9160,0
|
|
20231107,115100,39503530,9160,9160,9160,9160,0
|
|
20231107,115000,39503530,9160,9160,9160,9160,1
|
|
20231107,114900,39494370,9160,9160,9160,9160,0
|
|
20231107,114800,39494370,9160,9160,9160,9160,0
|
|
20231107,114700,39494370,9160,9170,9170,9160,295
|
|
20231107,114600,36790870,9180,9180,9180,9180,0
|
|
20231107,114500,36790870,9180,9180,9180,9180,287
|
|
20231107,114400,34156210,9180,9180,9180,9180,2
|
|
20231107,114300,34137850,9180,9180,9180,9180,0
|
|
20231107,114200,34137850,9180,9180,9180,9180,0
|
|
20231107,114100,34137850,9180,9180,9180,9180,0
|
|
20231107,114000,34137850,9180,9180,9180,9180,0
|
|
20231107,113900,34137850,9180,9180,9180,9180,1
|
|
20231107,113800,34128670,9180,9180,9180,9180,0
|
|
20231107,113700,34128670,9180,9180,9180,9180,0
|
|
20231107,113600,34128670,9180,9180,9180,9180,0
|
|
20231107,113500,34128670,9180,9180,9180,9180,0
|
|
20231107,113400,34128670,9180,9180,9180,9180,1
|
|
20231107,113300,34119490,9180,9180,9180,9180,0
|
|
20231107,113200,34119490,9180,9180,9180,9180,0
|
|
20231107,113100,34119490,9180,9180,9180,9180,0
|
|
20231107,113000,34119490,9180,9180,9180,9180,0
|
|
20231107,112900,34119490,9180,9180,9180,9180,2
|
|
20231107,112800,34101130,9180,9180,9180,9180,0
|
|
20231107,112700,34101130,9180,9190,9190,9180,209
|
|
20231107,112600,32180510,9200,9200,9200,9200,0
|
|
20231107,112500,32180510,9200,9200,9200,9200,0
|
|
20231107,112400,32180510,9200,9200,9200,9200,0
|
|
20231107,112300,32180510,9200,9200,9200,9200,100
|
|
20231107,112200,31260510,9200,9200,9200,9200,0
|
|
20231107,112100,31260510,9200,9200,9200,9200,0
|
|
20231107,112000,31260510,9200,9210,9210,9200,1131
|
|
20231107,111900,20848650,9230,9230,9230,9230,0
|
|
20231107,111800,20848650,9230,9230,9230,9230,0
|
|
20231107,111700,20848650,9230,9230,9230,9230,0
|
|
20231107,111600,20848650,9230,9230,9230,9230,0
|
|
20231107,111500,20848650,9230,9230,9230,9230,0
|
|
20231107,111400,20848650,9230,9230,9230,9230,1
|
|
20231107,111300,20839420,9210,9210,9210,9210,181
|
|
20231107,111200,19172410,9220,9220,9220,9220,397
|
|
20231107,111100,15512070,9230,9240,9240,9230,907
|
|
20231107,111000,7133520,9240,9240,9240,9240,0
|
|
20231107,110900,7133520,9240,9240,9240,9240,1
|
|
20231107,110800,7124280,9240,9240,9240,9240,0
|
|
20231107,110700,7124280,9240,9240,9240,9240,0
|
|
20231107,110600,7124280,9240,9240,9240,9240,0
|
|
20231107,110500,7124280,9240,9240,9240,9240,0
|
|
20231107,110400,7124280,9240,9240,9240,9240,2
|
|
20231107,110300,7105800,9240,9240,9240,9240,1
|
|
20231107,110200,7096560,9240,9240,9240,9240,0
|
|
20231107,110100,7096560,9240,9240,9240,9240,0
|
|
20231107,110000,7096560,9240,9240,9240,9240,0
|
|
20231107,105900,7096560,9240,9240,9240,9240,1
|
|
20231107,105800,7087320,9240,9240,9240,9240,0
|
|
20231107,105700,7087320,9240,9240,9240,9240,8
|
|
20231107,105600,7013400,9240,9240,9240,9240,2
|
|
20231107,105500,6994920,9240,9240,9240,9240,0
|
|
20231107,105400,6994920,9240,9240,9240,9240,0
|
|
20231107,105300,6994920,9240,9240,9240,9240,0
|
|
20231107,105200,6994920,9240,9240,9240,9240,1
|
|
20231107,105100,6985680,9240,9240,9240,9240,0
|
|
20231107,105000,6985680,9240,9240,9240,9240,0
|
|
20231107,104900,6985680,9240,9240,9240,9240,1
|
|
20231107,104800,6976440,9230,9240,9240,9230,10
|
|
20231107,104700,6884130,9220,9220,9220,9220,26
|
|
20231107,104600,6644410,9230,9230,9230,9230,0
|
|
20231107,104500,6644410,9230,9230,9230,9230,0
|
|
20231107,104400,6644410,9230,9230,9230,9230,1
|
|
20231107,104300,6635180,9230,9230,9230,9230,0
|
|
20231107,104200,6635180,9230,9230,9230,9230,0
|
|
20231107,104100,6635180,9230,9230,9230,9230,0
|
|
20231107,104000,6635180,9230,9230,9230,9230,0
|
|
20231107,103900,6635180,9230,9230,9230,9230,1
|
|
20231107,103800,6625950,9230,9230,9230,9230,0
|
|
20231107,103700,6625950,9230,9230,9230,9230,0
|
|
20231107,103600,6625950,9230,9230,9230,9230,0
|
|
20231107,103500,6625950,9230,9230,9230,9230,0
|
|
20231107,103400,6625950,9230,9230,9230,9230,2
|
|
20231107,103300,6607490,9230,9230,9230,9230,0
|
|
20231107,103200,6607490,9230,9230,9230,9230,0
|
|
20231107,103100,6607490,9230,9230,9230,9230,0
|
|
20231107,103000,6607490,9230,9230,9230,9230,2
|
|
20231107,102900,6589030,9220,9220,9220,9220,2
|
|
20231107,102800,6570590,9220,9220,9220,9220,0
|
|
20231107,102700,6570590,9220,9220,9220,9220,0
|
|
20231107,102600,6570590,9220,9220,9220,9220,0
|
|
20231107,102500,6570590,9220,9220,9220,9220,0
|
|
20231107,102400,6570590,9220,9220,9220,9220,1
|
|
20231107,102300,6561370,9230,9230,9230,9230,0
|
|
20231107,102200,6561370,9230,9230,9230,9230,1
|
|
20231107,102100,6552140,9220,9220,9220,9220,89
|
|
20231107,102000,5731560,9220,9220,9220,9220,0
|
|
20231107,101900,5731560,9220,9220,9220,9220,3
|
|
20231107,101800,5703900,9230,9230,9230,9230,0
|
|
20231107,101700,5703900,9230,9230,9230,9230,0
|
|
20231107,101600,5703900,9230,9230,9230,9230,0
|
|
20231107,101500,5703900,9230,9230,9230,9230,0
|
|
20231107,101400,5703900,9230,9230,9230,9230,0
|
|
20231107,101300,5703900,9230,9230,9230,9230,0
|
|
20231107,101200,5703900,9230,9230,9230,9230,0
|
|
20231107,101100,5703900,9230,9230,9230,9230,3
|
|
20231107,101000,5676210,9270,9270,9270,9270,0
|
|
20231107,100900,5676210,9270,9270,9270,9270,0
|
|
20231107,100800,5676210,9270,9270,9270,9270,0
|
|
20231107,100700,5676210,9270,9270,9270,9270,11
|
|
20231107,100600,5574240,9280,9280,9280,9280,10
|
|
20231107,100500,5481440,9280,9280,9280,9280,0
|
|
20231107,100400,5481440,9280,9280,9280,9280,0
|
|
20231107,100300,5481440,9280,9280,9280,9280,0
|
|
20231107,100200,5481440,9280,9280,9280,9280,0
|
|
20231107,100100,5481440,9280,9280,9280,9280,0
|
|
20231107,100000,5481440,9280,9280,9280,9280,1
|
|
20231107,095900,5472160,9280,9280,9280,9280,0
|
|
20231107,095800,5472160,9280,9280,9280,9280,0
|
|
20231107,095700,5472160,9280,9280,9280,9280,0
|
|
20231107,095600,5472160,9280,9280,9280,9280,0
|
|
20231107,095500,5472160,9280,9280,9280,9280,8
|
|
20231107,095400,5397920,9210,9210,9210,9210,2
|
|
20231107,095300,5379500,9210,9210,9210,9210,0
|
|
20231107,095200,5379500,9210,9210,9210,9210,0
|
|
20231107,095100,5379500,9210,9210,9210,9210,0
|
|
20231107,095000,5379500,9210,9210,9210,9210,0
|
|
20231107,094900,5379500,9210,9210,9210,9210,1
|
|
20231107,094800,5370290,9210,9210,9210,9210,0
|
|
20231107,094700,5370290,9210,9210,9210,9210,0
|
|
20231107,094600,5370290,9210,9210,9210,9210,0
|
|
20231107,094500,5370290,9210,9210,9210,9210,0
|
|
20231107,094400,5370290,9210,9200,9210,9200,10
|
|
20231107,094300,5278280,9200,9200,9200,9200,0
|
|
20231107,094200,5278280,9200,9200,9200,9200,0
|
|
20231107,094100,5278280,9200,9200,9200,9200,0
|
|
20231107,094000,5278280,9200,9200,9200,9200,0
|
|
20231107,093900,5278280,9200,9200,9200,9200,6
|
|
20231107,093800,5223080,9290,9290,9290,9290,0
|
|
20231107,093700,5223080,9290,9290,9290,9290,0
|
|
20231107,093600,5223080,9290,9260,9290,9260,68
|
|
20231107,093500,4591810,9270,9270,9270,9270,0
|
|
20231107,093400,4591810,9270,9270,9270,9270,3
|
|
20231107,093300,4564000,9270,9270,9270,9270,0
|
|
20231107,093200,4564000,9270,9270,9270,9270,2
|
|
20231107,093100,4545460,9210,9210,9210,9210,0
|
|
20231107,093000,4545460,9210,9210,9210,9210,0
|
|
20231107,092900,4545460,9210,9210,9210,9210,2
|
|
20231107,092800,4527040,9210,9200,9210,9200,251
|
|
20231107,092700,2216540,9210,9220,9220,9210,29
|
|
20231107,092600,1949370,9290,9290,9290,9290,0
|
|
20231107,092500,1949370,9290,9290,9290,9290,0
|
|
20231107,092400,1949370,9290,9290,9290,9290,0
|
|
20231107,092300,1949370,9290,9290,9290,9290,0
|
|
20231107,092200,1949370,9290,9290,9290,9290,0
|
|
20231107,092100,1949370,9290,9290,9290,9290,0
|
|
20231107,092000,1949370,9290,9290,9290,9290,0
|
|
20231107,091900,1949370,9290,9290,9290,9290,84
|
|
20231107,091800,1169010,9290,9290,9290,9290,5
|
|
20231107,091700,1122560,9290,9290,9290,9290,0
|
|
20231107,091600,1122560,9290,9290,9290,9290,0
|
|
20231107,091500,1122560,9290,9290,9290,9290,41
|
|
20231107,091400,741670,9290,9290,9290,9290,0
|
|
20231107,091300,741670,9290,9290,9290,9290,0
|
|
20231107,091200,741670,9290,9290,9290,9290,50
|
|
20231107,091100,277170,9290,9290,9290,9290,0
|
|
20231107,091000,277170,9290,9290,9290,9290,0
|
|
20231107,090900,277170,9290,9280,9290,9280,2
|
|
20231107,090800,258600,9200,9200,9200,9200,8
|
|
20231107,090700,185000,9250,9250,9250,9250,0
|
|
20231107,090600,185000,9250,9250,9250,9250,0
|
|
20231107,090500,185000,9250,9250,9250,9250,0
|
|
20231107,090400,185000,9250,9250,9250,9250,0
|
|
20231107,090300,185000,9250,9250,9250,9250,0
|
|
20231107,090200,185000,9250,9250,9250,9250,0
|
|
20231107,090100,185000,9250,9250,9250,9250,0
|
|
20231107,090000,185000,9250,9250,9250,9250,20
|