656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195300,673522030,7100,7100,7100,7100,1126
|
|
20231102,195200,673522030,7100,7100,7100,7100,0
|
|
20231102,195100,673522030,7100,7100,7100,7100,0
|
|
20231102,195000,673522030,7100,7100,7100,7100,0
|
|
20231102,194900,673522030,7100,7100,7100,7100,0
|
|
20231102,194800,673522030,7100,7100,7100,7100,0
|
|
20231102,194700,673522030,7100,7100,7100,7100,0
|
|
20231102,194600,673522030,7100,7100,7100,7100,0
|
|
20231102,194500,673522030,7100,7100,7100,7100,0
|
|
20231102,194400,673522030,7100,7100,7100,7100,0
|
|
20231102,194300,673522030,7100,7100,7100,7100,0
|
|
20231102,194200,673522030,7100,7100,7100,7100,0
|
|
20231102,194100,673522030,7100,7100,7100,7100,0
|
|
20231102,194000,673522030,7100,7100,7100,7100,0
|
|
20231102,193900,673522030,7100,7100,7100,7100,0
|
|
20231102,193800,673522030,7100,7100,7100,7100,0
|
|
20231102,193700,673522030,7100,7100,7100,7100,0
|
|
20231102,193600,673522030,7100,7100,7100,7100,0
|
|
20231102,193500,673522030,7100,7100,7100,7100,0
|
|
20231102,193400,673522030,7100,7100,7100,7100,0
|
|
20231102,193300,673522030,7100,7100,7100,7100,0
|
|
20231102,193200,673522030,7100,7100,7100,7100,0
|
|
20231102,193100,673522030,7100,7100,7100,7100,0
|
|
20231102,193000,673522030,7100,7100,7100,7100,0
|
|
20231102,192900,673522030,7100,7100,7100,7100,0
|
|
20231102,192800,673522030,7100,7100,7100,7100,0
|
|
20231102,192700,673522030,7100,7100,7100,7100,0
|
|
20231102,192600,673522030,7100,7100,7100,7100,0
|
|
20231102,192500,673522030,7100,7100,7100,7100,0
|
|
20231102,192400,673522030,7100,7100,7100,7100,0
|
|
20231102,192300,673522030,7100,7100,7100,7100,1126
|
|
20231102,192200,673522030,7100,7100,7100,7100,0
|
|
20231102,192100,673522030,7100,7100,7100,7100,0
|
|
20231102,192000,673522030,7100,7100,7100,7100,0
|
|
20231102,191900,673522030,7100,7100,7100,7100,0
|
|
20231102,191800,673522030,7100,7100,7100,7100,0
|
|
20231102,191700,673522030,7100,7100,7100,7100,0
|
|
20231102,191600,673522030,7100,7100,7100,7100,0
|
|
20231102,191500,673522030,7100,7100,7100,7100,0
|
|
20231102,191400,673522030,7100,7100,7100,7100,0
|
|
20231102,191300,673522030,7100,7100,7100,7100,0
|
|
20231102,191200,673522030,7100,7100,7100,7100,0
|
|
20231102,191100,673522030,7100,7100,7100,7100,0
|
|
20231102,191000,673522030,7100,7100,7100,7100,0
|
|
20231102,190900,673522030,7100,7100,7100,7100,0
|
|
20231102,190800,673522030,7100,7100,7100,7100,0
|
|
20231102,190700,673522030,7100,7100,7100,7100,0
|
|
20231102,190600,673522030,7100,7100,7100,7100,0
|
|
20231102,190500,673522030,7100,7100,7100,7100,0
|
|
20231102,190400,673522030,7100,7100,7100,7100,0
|
|
20231102,190300,673522030,7100,7100,7100,7100,0
|
|
20231102,190200,673522030,7100,7100,7100,7100,0
|
|
20231102,190100,673522030,7100,7100,7100,7100,0
|
|
20231102,190000,673522030,7100,7100,7100,7100,0
|
|
20231102,185900,673522030,7100,7100,7100,7100,0
|
|
20231102,185800,673522030,7100,7100,7100,7100,0
|
|
20231102,185700,673522030,7100,7100,7100,7100,0
|
|
20231102,185600,673522030,7100,7100,7100,7100,0
|
|
20231102,185500,673522030,7100,7100,7100,7100,0
|
|
20231102,185400,673522030,7100,7100,7100,7100,0
|
|
20231102,185300,673522030,7100,7100,7100,7100,1126
|
|
20231102,185200,673522030,7100,7100,7100,7100,0
|
|
20231102,185100,673522030,7100,7100,7100,7100,0
|
|
20231102,185000,673522030,7100,7100,7100,7100,0
|
|
20231102,184900,673522030,7100,7100,7100,7100,0
|
|
20231102,184800,673522030,7100,7100,7100,7100,0
|
|
20231102,184700,673522030,7100,7100,7100,7100,0
|
|
20231102,184600,673522030,7100,7100,7100,7100,0
|
|
20231102,184500,673522030,7100,7100,7100,7100,0
|
|
20231102,184400,673522030,7100,7100,7100,7100,0
|
|
20231102,184300,673522030,7100,7100,7100,7100,0
|
|
20231102,184200,673522030,7100,7100,7100,7100,0
|
|
20231102,184100,673522030,7100,7100,7100,7100,0
|
|
20231102,184000,673522030,7100,7100,7100,7100,0
|
|
20231102,183900,673522030,7100,7100,7100,7100,0
|
|
20231102,183800,673522030,7100,7100,7100,7100,0
|
|
20231102,183700,673522030,7100,7100,7100,7100,0
|
|
20231102,183600,673522030,7100,7100,7100,7100,0
|
|
20231102,183500,673522030,7100,7100,7100,7100,0
|
|
20231102,183400,673522030,7100,7100,7100,7100,0
|
|
20231102,183300,673522030,7100,7100,7100,7100,0
|
|
20231102,183200,673522030,7100,7100,7100,7100,0
|
|
20231102,183100,673522030,7100,7100,7100,7100,0
|
|
20231102,183000,673522030,7100,7100,7100,7100,0
|
|
20231102,182900,673522030,7100,7100,7100,7100,0
|
|
20231102,182800,673522030,7100,7100,7100,7100,0
|
|
20231102,182700,673522030,7100,7100,7100,7100,0
|
|
20231102,182600,673522030,7100,7100,7100,7100,0
|
|
20231102,182500,673522030,7100,7100,7100,7100,0
|
|
20231102,182400,673522030,7100,7100,7100,7100,0
|
|
20231102,182300,673522030,7100,7100,7100,7100,1126
|
|
20231102,182200,673522030,7100,7100,7100,7100,0
|
|
20231102,182100,673522030,7100,7100,7100,7100,0
|
|
20231102,182000,673522030,7100,7100,7100,7100,0
|
|
20231102,181900,673522030,7100,7100,7100,7100,0
|
|
20231102,181800,673522030,7100,7100,7100,7100,0
|
|
20231102,181700,673522030,7100,7100,7100,7100,0
|
|
20231102,181600,673522030,7100,7100,7100,7100,0
|
|
20231102,181500,673522030,7100,7100,7100,7100,0
|
|
20231102,181400,673522030,7100,7100,7100,7100,0
|
|
20231102,181300,673522030,7100,7100,7100,7100,0
|
|
20231102,181200,673522030,7100,7100,7100,7100,0
|
|
20231102,181100,673522030,7100,7100,7100,7100,0
|
|
20231102,181000,673522030,7100,7100,7100,7100,0
|
|
20231102,180900,673522030,7100,7100,7100,7100,0
|
|
20231102,180800,673522030,7100,7100,7100,7100,0
|
|
20231102,180700,673522030,7100,7100,7100,7100,0
|
|
20231102,180600,673522030,7100,7100,7100,7100,0
|
|
20231102,180500,673522030,7100,7100,7100,7100,0
|
|
20231102,180400,673522030,7100,7100,7100,7100,0
|
|
20231102,180300,673522030,7100,7100,7100,7100,0
|
|
20231102,180200,673522030,7100,7100,7100,7100,0
|
|
20231102,180100,673522030,7100,7100,7100,7100,0
|
|
20231102,180000,673522030,7100,7100,7100,7100,0
|
|
20231102,175900,673522030,7100,7100,7100,7100,0
|
|
20231102,175800,673522030,7100,7100,7100,7100,0
|
|
20231102,175700,673522030,7100,7100,7100,7100,0
|
|
20231102,175600,673522030,7100,7100,7100,7100,0
|
|
20231102,175500,673522030,7100,7100,7100,7100,0
|
|
20231102,175400,673522030,7100,7100,7100,7100,0
|
|
20231102,175300,673522030,7100,7100,7100,7100,1126
|
|
20231102,175200,673522030,7100,7100,7100,7100,0
|
|
20231102,175100,673522030,7100,7100,7100,7100,0
|
|
20231102,175000,673522030,7100,7100,7100,7100,0
|
|
20231102,174900,673522030,7100,7100,7100,7100,0
|
|
20231102,174800,673522030,7100,7100,7100,7100,0
|
|
20231102,174700,673522030,7100,7100,7100,7100,0
|
|
20231102,174600,673522030,7100,7100,7100,7100,0
|
|
20231102,174500,673522030,7100,7100,7100,7100,0
|
|
20231102,174400,673522030,7100,7100,7100,7100,0
|
|
20231102,174300,673522030,7100,7100,7100,7100,0
|
|
20231102,174200,673522030,7100,7100,7100,7100,0
|
|
20231102,174100,673522030,7100,7100,7100,7100,0
|
|
20231102,174000,673522030,7100,7100,7100,7100,0
|
|
20231102,173900,673522030,7100,7100,7100,7100,0
|
|
20231102,173800,673522030,7100,7100,7100,7100,0
|
|
20231102,173700,673522030,7100,7100,7100,7100,0
|
|
20231102,173600,673522030,7100,7100,7100,7100,0
|
|
20231102,173500,673522030,7100,7100,7100,7100,0
|
|
20231102,173400,673522030,7100,7100,7100,7100,0
|
|
20231102,173300,673522030,7100,7100,7100,7100,0
|
|
20231102,173200,673522030,7100,7100,7100,7100,0
|
|
20231102,173100,673522030,7100,7100,7100,7100,0
|
|
20231102,173000,673522030,7100,7100,7100,7100,0
|
|
20231102,172900,673522030,7100,7100,7100,7100,0
|
|
20231102,172800,673522030,7100,7100,7100,7100,0
|
|
20231102,172700,673522030,7100,7100,7100,7100,0
|
|
20231102,172600,673522030,7100,7100,7100,7100,0
|
|
20231102,172500,673522030,7100,7100,7100,7100,0
|
|
20231102,172400,673522030,7100,7100,7100,7100,0
|
|
20231102,172300,673522030,7100,7100,7100,7100,1126
|
|
20231102,172200,673522030,7100,7100,7100,7100,0
|
|
20231102,172100,673522030,7100,7100,7100,7100,0
|
|
20231102,172000,673522030,7100,7100,7100,7100,0
|
|
20231102,171900,673522030,7100,7100,7100,7100,0
|
|
20231102,171800,673522030,7100,7100,7100,7100,0
|
|
20231102,171700,673522030,7100,7100,7100,7100,0
|
|
20231102,171600,673522030,7100,7100,7100,7100,0
|
|
20231102,171500,673522030,7100,7100,7100,7100,0
|
|
20231102,171400,673522030,7100,7100,7100,7100,0
|
|
20231102,171300,673522030,7100,7100,7100,7100,0
|
|
20231102,171200,673522030,7100,7100,7100,7100,0
|
|
20231102,171100,673522030,7100,7100,7100,7100,0
|
|
20231102,171000,673522030,7100,7100,7100,7100,0
|
|
20231102,170900,673522030,7100,7100,7100,7100,0
|
|
20231102,170800,673522030,7100,7100,7100,7100,0
|
|
20231102,170700,673522030,7100,7100,7100,7100,0
|
|
20231102,170600,673522030,7100,7100,7100,7100,0
|
|
20231102,170500,673522030,7100,7100,7100,7100,0
|
|
20231102,170400,673522030,7100,7100,7100,7100,0
|
|
20231102,170300,673522030,7100,7100,7100,7100,0
|
|
20231102,170200,673522030,7100,7100,7100,7100,0
|
|
20231102,170100,673522030,7100,7100,7100,7100,0
|
|
20231102,170000,673522030,7100,7100,7100,7100,0
|
|
20231102,165900,673522030,7100,7100,7100,7100,0
|
|
20231102,165800,673522030,7100,7100,7100,7100,0
|
|
20231102,165700,673522030,7100,7100,7100,7100,0
|
|
20231102,165600,673522030,7100,7100,7100,7100,0
|
|
20231102,165500,673522030,7100,7100,7100,7100,0
|
|
20231102,165400,673522030,7100,7100,7100,7100,0
|
|
20231102,165300,673522030,7100,7100,7100,7100,1126
|
|
20231102,165200,673522030,7100,7100,7100,7100,0
|
|
20231102,165100,673522030,7100,7100,7100,7100,0
|
|
20231102,165000,673522030,7100,7100,7100,7100,0
|
|
20231102,164900,673522030,7100,7100,7100,7100,0
|
|
20231102,164800,673522030,7100,7100,7100,7100,0
|
|
20231102,164700,673522030,7100,7100,7100,7100,0
|
|
20231102,164600,673522030,7100,7100,7100,7100,0
|
|
20231102,164500,673522030,7100,7100,7100,7100,0
|
|
20231102,164400,673522030,7100,7100,7100,7100,0
|
|
20231102,164300,673522030,7100,7100,7100,7100,0
|
|
20231102,164200,673522030,7100,7100,7100,7100,0
|
|
20231102,164100,673522030,7100,7100,7100,7100,0
|
|
20231102,164000,673522030,7100,7100,7100,7100,0
|
|
20231102,163900,673522030,7100,7100,7100,7100,0
|
|
20231102,163800,673522030,7100,7100,7100,7100,0
|
|
20231102,163700,673522030,7100,7100,7100,7100,0
|
|
20231102,163600,673522030,7100,7100,7100,7100,0
|
|
20231102,163500,673522030,7100,7100,7100,7100,0
|
|
20231102,163400,673522030,7100,7100,7100,7100,0
|
|
20231102,163300,673522030,7100,7100,7100,7100,0
|
|
20231102,163200,673522030,7100,7100,7100,7100,0
|
|
20231102,163100,673522030,7100,7100,7100,7100,0
|
|
20231102,163000,673522030,7100,7100,7100,7100,0
|
|
20231102,162900,673522030,7100,7100,7100,7100,0
|
|
20231102,162800,673522030,7100,7100,7100,7100,0
|
|
20231102,162700,673522030,7100,7100,7100,7100,0
|
|
20231102,162600,673522030,7100,7100,7100,7100,0
|
|
20231102,162500,673522030,7100,7100,7100,7100,0
|
|
20231102,162400,673522030,7100,7100,7100,7100,0
|
|
20231102,162300,673522030,7100,7100,7100,7100,1126
|
|
20231102,162200,673522030,7100,7100,7100,7100,0
|
|
20231102,162100,673522030,7100,7100,7100,7100,0
|
|
20231102,162000,673522030,7100,7100,7100,7100,0
|
|
20231102,161900,673522030,7100,7100,7100,7100,0
|
|
20231102,161800,673522030,7100,7100,7100,7100,0
|
|
20231102,161700,673522030,7100,7100,7100,7100,0
|
|
20231102,161600,673522030,7100,7100,7100,7100,0
|
|
20231102,161500,673522030,7100,7100,7100,7100,0
|
|
20231102,161400,673522030,7100,7100,7100,7100,0
|
|
20231102,161300,673522030,7100,7100,7100,7100,0
|
|
20231102,161200,673522030,7100,7100,7100,7100,0
|
|
20231102,161100,673522030,7100,7100,7100,7100,0
|
|
20231102,161000,673522030,7100,7100,7100,7100,0
|
|
20231102,160900,673522030,7100,7100,7100,7100,0
|
|
20231102,160800,673522030,7100,7100,7100,7100,0
|
|
20231102,160700,673522030,7100,7100,7100,7100,0
|
|
20231102,160600,673522030,7100,7100,7100,7100,0
|
|
20231102,160500,673522030,7100,7100,7100,7100,0
|
|
20231102,160400,673522030,7100,7100,7100,7100,0
|
|
20231102,160300,673522030,7100,7100,7100,7100,0
|
|
20231102,160200,673522030,7100,7100,7100,7100,0
|
|
20231102,160100,673522030,7100,7100,7100,7100,0
|
|
20231102,160000,673522030,7100,7100,7100,7100,0
|
|
20231102,155900,673522030,7100,7100,7100,7100,0
|
|
20231102,155800,673522030,7100,7100,7100,7100,0
|
|
20231102,155700,673522030,7100,7100,7100,7100,0
|
|
20231102,155600,673522030,7100,7100,7100,7100,0
|
|
20231102,155500,673522030,7100,7100,7100,7100,0
|
|
20231102,155400,673522030,7100,7100,7100,7100,0
|
|
20231102,155300,673522030,7100,7100,7100,7100,1126
|
|
20231102,155200,673522030,7100,7100,7100,7100,0
|
|
20231102,155100,673522030,7100,7100,7100,7100,0
|
|
20231102,155000,673522030,7100,7100,7100,7100,0
|
|
20231102,154900,673522030,7100,7100,7100,7100,0
|
|
20231102,154800,673522030,7100,7100,7100,7100,0
|
|
20231102,154700,673522030,7100,7100,7100,7100,0
|
|
20231102,154600,673522030,7100,7100,7100,7100,0
|
|
20231102,154500,673522030,7100,7100,7100,7100,0
|
|
20231102,154400,673522030,7100,7100,7100,7100,0
|
|
20231102,154300,673522030,7100,7100,7100,7100,0
|
|
20231102,154200,673522030,7100,7100,7100,7100,0
|
|
20231102,154100,673522030,7100,7100,7100,7100,0
|
|
20231102,154000,673522030,7100,7100,7100,7100,0
|
|
20231102,153900,673522030,7100,7100,7100,7100,0
|
|
20231102,153800,673522030,7100,7100,7100,7100,0
|
|
20231102,153700,673522030,7100,7100,7100,7100,0
|
|
20231102,153600,673522030,7100,7100,7100,7100,0
|
|
20231102,153500,673522030,7100,7100,7100,7100,0
|
|
20231102,153400,673522030,7100,7100,7100,7100,0
|
|
20231102,153300,673522030,7100,7100,7100,7100,0
|
|
20231102,153200,673522030,7100,7100,7100,7100,0
|
|
20231102,153100,673522030,7100,7100,7100,7100,0
|
|
20231102,153000,673522030,7100,7100,7100,7100,1126
|
|
20231102,152900,665527430,7110,7110,7110,7110,0
|
|
20231102,152800,665527430,7110,7110,7110,7110,0
|
|
20231102,152700,665527430,7110,7110,7110,7110,0
|
|
20231102,152600,665527430,7110,7110,7110,7110,0
|
|
20231102,152500,665527430,7110,7110,7110,7110,0
|
|
20231102,152400,665527430,7110,7110,7110,7110,0
|
|
20231102,152300,665527430,7110,7110,7110,7110,0
|
|
20231102,152200,665527430,7110,7110,7110,7110,0
|
|
20231102,152100,665527430,7110,7110,7110,7110,0
|
|
20231102,152000,665527430,7110,7110,7110,7110,0
|
|
20231102,151900,665527430,7110,7120,7130,7110,320
|
|
20231102,151800,663252170,7130,7110,7130,7110,152
|
|
20231102,151700,662171250,7110,7110,7130,7110,116
|
|
20231102,151600,661346270,7110,7100,7110,7100,598
|
|
20231102,151500,657095180,7100,7100,7130,7100,172
|
|
20231102,151400,655872860,7100,7100,7100,7100,103
|
|
20231102,151300,655141560,7100,7100,7130,7100,104
|
|
20231102,151200,654403100,7100,7100,7100,7100,103
|
|
20231102,151100,653671800,7100,7110,7130,7100,109
|
|
20231102,151000,652897540,7110,7100,7130,7100,122
|
|
20231102,150900,652030440,7130,7130,7130,7130,4
|
|
20231102,150800,652001920,7100,7120,7120,7100,110
|
|
20231102,150700,651220720,7130,7130,7130,7130,400
|
|
20231102,150600,648368720,7130,7120,7130,7110,188
|
|
20231102,150500,647028820,7120,7120,7120,7120,0
|
|
20231102,150400,647028820,7120,7120,7120,7120,0
|
|
20231102,150300,647028820,7120,7120,7120,7120,430
|
|
20231102,150200,643967220,7120,7120,7120,7120,1
|
|
20231102,150100,643960100,7100,7100,7100,7100,0
|
|
20231102,150000,643960100,7100,7110,7110,7100,350
|
|
20231102,145900,641474600,7120,7120,7120,7120,200
|
|
20231102,145800,640050600,7120,7120,7120,7100,340
|
|
20231102,145700,637629840,7120,7080,7120,7080,3010
|
|
20231102,145600,616278030,7080,7080,7080,7080,0
|
|
20231102,145500,616278030,7080,7070,7080,7070,502
|
|
20231102,145400,612723880,7070,7070,7070,7070,1
|
|
20231102,145300,612716810,7080,7080,7080,7080,248
|
|
20231102,145200,610960970,7070,7070,7070,7060,136
|
|
20231102,145100,609999500,7060,7060,7060,7060,50
|
|
20231102,145000,609646500,7050,7050,7050,7050,2
|
|
20231102,144900,609632400,7070,7060,7080,7060,1051
|
|
20231102,144800,602211820,7070,7070,7070,7070,100
|
|
20231102,144700,601504820,7070,7070,7070,7060,72
|
|
20231102,144600,600995790,7070,7070,7070,7070,10
|
|
20231102,144500,600925090,7070,7070,7070,7070,60
|
|
20231102,144400,600500890,7070,7070,7070,7070,32
|
|
20231102,144300,600274650,7070,7080,7080,7070,53
|
|
20231102,144200,599899920,7070,7070,7070,7070,23
|
|
20231102,144100,599737310,7060,7070,7070,7060,40
|
|
20231102,144000,599454520,7070,7070,7070,7070,1
|
|
20231102,143900,599447450,7060,7060,7060,7060,0
|
|
20231102,143800,599447450,7060,7060,7060,7060,0
|
|
20231102,143700,599447450,7060,7070,7080,7060,569
|
|
20231102,143600,595428690,7070,7070,7070,7070,51
|
|
20231102,143500,595068120,7060,7060,7060,7060,0
|
|
20231102,143400,595068120,7060,7060,7060,7060,450
|
|
20231102,143300,591891120,7060,7060,7080,7060,824
|
|
20231102,143200,586069660,7060,7080,7080,7060,11
|
|
20231102,143100,585991800,7080,7080,7080,7080,5
|
|
20231102,143000,585956400,7080,7080,7080,7080,1
|
|
20231102,142900,585949320,7060,7060,7060,7060,1
|
|
20231102,142800,585942260,7080,7080,7080,7080,0
|
|
20231102,142700,585942260,7080,7080,7080,7080,50
|
|
20231102,142600,585588260,7080,7080,7080,7080,1
|
|
20231102,142500,585581180,7060,7060,7060,7060,2
|
|
20231102,142400,585567060,7070,7070,7070,7070,0
|
|
20231102,142300,585567060,7070,7070,7070,7070,0
|
|
20231102,142200,585567060,7070,7060,7070,7060,204
|
|
20231102,142100,584124790,7070,7070,7070,7070,5
|
|
20231102,142000,584089440,7070,7070,7070,7070,1
|
|
20231102,141900,584082370,7060,7060,7060,7060,35
|
|
20231102,141800,583835270,7060,7060,7060,7060,1
|
|
20231102,141700,583828210,7070,7070,7070,7070,111
|
|
20231102,141600,583043440,7060,7070,7070,7060,51
|
|
20231102,141500,582682880,7070,7060,7070,7060,153
|
|
20231102,141400,581601180,7060,7070,7070,7060,1325
|
|
20231102,141300,572246600,7060,7080,7080,7060,147
|
|
20231102,141200,571208730,7060,7070,7070,7060,92
|
|
20231102,141100,570558890,7070,7070,7070,7070,1
|
|
20231102,141000,570551820,7070,7070,7070,7070,40
|
|
20231102,140900,570269020,7070,7070,7070,7070,0
|
|
20231102,140800,570269020,7070,7070,7070,7070,1
|
|
20231102,140700,570261950,7070,7070,7070,7070,1
|
|
20231102,140600,570254880,7080,7080,7080,7080,1
|
|
20231102,140500,570247800,7070,7070,7070,7070,97
|
|
20231102,140400,569562010,7060,7070,7070,7060,270
|
|
20231102,140300,567653620,7070,7070,7070,7070,10
|
|
20231102,140200,567582920,7070,7070,7070,7070,0
|
|
20231102,140100,567582920,7070,7070,7070,7070,1152
|
|
20231102,140000,559438280,7070,7070,7070,7070,2
|
|
20231102,135900,559424140,7080,7070,7080,7070,510
|
|
20231102,135800,555813430,7070,7070,7070,7070,646
|
|
20231102,135700,551246210,7070,7070,7080,7070,36
|
|
20231102,135600,550991390,7080,7070,7080,7070,152
|
|
20231102,135500,549916700,7070,7070,7070,7070,0
|
|
20231102,135400,549916700,7070,7070,7070,7070,0
|
|
20231102,135300,549916700,7070,7070,7070,7070,1
|
|
20231102,135200,549909630,7070,7070,7070,7070,0
|
|
20231102,135100,549909630,7070,7080,7080,7070,101
|
|
20231102,135000,549195550,7070,7070,7070,7070,0
|
|
20231102,134900,549195550,7070,7070,7070,7070,0
|
|
20231102,134800,549195550,7070,7070,7070,7070,168
|
|
20231102,134700,548007790,7080,7080,7080,7080,1
|
|
20231102,134600,548000710,7080,7090,7090,7080,1246
|
|
20231102,134500,539177030,7090,7100,7100,7090,270
|
|
20231102,134400,537262720,7090,7090,7090,7090,0
|
|
20231102,134300,537262720,7090,7090,7090,7090,0
|
|
20231102,134200,537262720,7090,7090,7090,7090,991
|
|
20231102,134100,530236530,7100,7100,7100,7100,0
|
|
20231102,134000,530236530,7100,7100,7100,7100,0
|
|
20231102,133900,530236530,7100,7100,7100,7100,150
|
|
20231102,133800,529171530,7100,7100,7100,7100,0
|
|
20231102,133700,529171530,7100,7100,7100,7100,0
|
|
20231102,133600,529171530,7100,7100,7100,7100,1
|
|
20231102,133500,529164430,7090,7090,7090,7090,0
|
|
20231102,133400,529164430,7090,7100,7100,7090,176
|
|
20231102,133300,527916490,7100,7100,7100,7100,0
|
|
20231102,133200,527916490,7100,7100,7100,7100,18
|
|
20231102,133100,527788690,7090,7090,7090,7090,0
|
|
20231102,133000,527788690,7090,7090,7090,7090,0
|
|
20231102,132900,527788690,7090,7090,7090,7090,123
|
|
20231102,132800,526916620,7090,7090,7090,7090,0
|
|
20231102,132700,526916620,7090,7090,7090,7090,0
|
|
20231102,132600,526916620,7090,7090,7090,7090,0
|
|
20231102,132500,526916620,7090,7090,7090,7090,0
|
|
20231102,132400,526916620,7090,7090,7090,7090,0
|
|
20231102,132300,526916620,7090,7090,7090,7090,200
|
|
20231102,132200,525498620,7100,7100,7100,7100,0
|
|
20231102,132100,525498620,7100,7100,7100,7100,0
|
|
20231102,132000,525498620,7100,7100,7100,7100,0
|
|
20231102,131900,525498620,7100,7090,7100,7080,2001
|
|
20231102,131800,511327120,7090,7090,7090,7090,380
|
|
20231102,131700,508632920,7100,7100,7100,7100,182
|
|
20231102,131600,507340720,7100,7100,7100,7100,1302
|
|
20231102,131500,498096520,7100,7110,7110,7100,526
|
|
20231102,131400,494358720,7120,7120,7120,7120,0
|
|
20231102,131300,494358720,7120,7120,7120,7120,0
|
|
20231102,131200,494358720,7120,7120,7120,7120,1173
|
|
20231102,131100,486006960,7120,7130,7130,7120,155
|
|
20231102,131000,484902360,7120,7120,7120,7120,0
|
|
20231102,130900,484902360,7120,7120,7120,7120,100
|
|
20231102,130800,484190360,7120,7120,7120,7120,0
|
|
20231102,130700,484190360,7120,7120,7120,7120,0
|
|
20231102,130600,484190360,7120,7120,7120,7120,18
|
|
20231102,130500,484062200,7120,7130,7130,7120,41
|
|
20231102,130400,483770270,7120,7120,7120,7120,0
|
|
20231102,130300,483770270,7120,7120,7120,7120,0
|
|
20231102,130200,483770270,7120,7120,7120,7120,50
|
|
20231102,130100,483414270,7130,7130,7130,7130,21
|
|
20231102,130000,483264540,7120,7120,7120,7120,10
|
|
20231102,125900,483193340,7130,7130,7130,7130,0
|
|
20231102,125800,483193340,7130,7130,7130,7130,0
|
|
20231102,125700,483193340,7130,7130,7130,7130,0
|
|
20231102,125600,483193340,7130,7130,7130,7130,15
|
|
20231102,125500,483086390,7130,7120,7130,7120,227
|
|
20231102,125400,481469290,7130,7130,7130,7130,0
|
|
20231102,125300,481469290,7130,7130,7130,7130,10
|
|
20231102,125200,481397990,7130,7130,7130,7130,6
|
|
20231102,125100,481355210,7120,7120,7120,7120,0
|
|
20231102,125000,481355210,7120,7120,7120,7120,10
|
|
20231102,124900,481284010,7120,7120,7120,7120,500
|
|
20231102,124800,477724010,7120,7120,7120,7120,230
|
|
20231102,124700,476086410,7120,7120,7120,7120,1000
|
|
20231102,124600,468966410,7130,7130,7130,7130,0
|
|
20231102,124500,468966410,7130,7130,7130,7130,0
|
|
20231102,124400,468966410,7130,7130,7130,7130,1
|
|
20231102,124300,468959280,7120,7120,7120,7120,100
|
|
20231102,124200,468247280,7120,7120,7120,7120,1
|
|
20231102,124100,468240160,7120,7120,7120,7120,101
|
|
20231102,124000,467521040,7120,7120,7120,7120,351
|
|
20231102,123900,465021920,7130,7130,7130,7130,1
|
|
20231102,123800,465014790,7130,7130,7130,7130,1
|
|
20231102,123700,465007660,7130,7130,7130,7130,0
|
|
20231102,123600,465007660,7130,7130,7130,7130,36
|
|
20231102,123500,464750980,7130,7130,7130,7130,0
|
|
20231102,123400,464750980,7130,7130,7130,7130,10
|
|
20231102,123300,464679680,7130,7130,7130,7130,0
|
|
20231102,123200,464679680,7130,7130,7130,7130,1
|
|
20231102,123100,464672550,7120,7120,7120,7110,2009
|
|
20231102,123000,450368560,7130,7130,7130,7130,0
|
|
20231102,122900,450368560,7130,7120,7130,7120,101
|
|
20231102,122800,449649430,7130,7130,7130,7130,0
|
|
20231102,122700,449649430,7130,7130,7130,7130,5
|
|
20231102,122600,449613780,7120,7120,7120,7120,0
|
|
20231102,122500,449613780,7120,7130,7130,7120,56
|
|
20231102,122400,449215000,7130,7120,7130,7120,101
|
|
20231102,122300,448495870,7120,7120,7120,7120,0
|
|
20231102,122200,448495870,7120,7120,7120,7120,1
|
|
20231102,122100,448488750,7130,7130,7130,7130,0
|
|
20231102,122000,448488750,7130,7130,7130,7130,0
|
|
20231102,121900,448488750,7130,7130,7130,7130,20
|
|
20231102,121800,448346150,7130,7130,7130,7130,0
|
|
20231102,121700,448346150,7130,7130,7130,7130,0
|
|
20231102,121600,448346150,7130,7130,7130,7130,17
|
|
20231102,121500,448224940,7140,7130,7140,7130,151
|
|
20231102,121400,447148300,7130,7140,7140,7130,98
|
|
20231102,121300,446449410,7140,7130,7140,7120,2569
|
|
20231102,121200,428132430,7130,7130,7130,7130,0
|
|
20231102,121100,428132430,7130,7130,7130,7130,0
|
|
20231102,121000,428132430,7130,7130,7130,7130,29
|
|
20231102,120900,427925660,7130,7130,7130,7130,0
|
|
20231102,120800,427925660,7130,7110,7130,7110,51
|
|
20231102,120700,427562650,7120,7120,7120,7120,10
|
|
20231102,120600,427491450,7130,7130,7130,7130,10
|
|
20231102,120500,427420150,7130,7130,7130,7130,10
|
|
20231102,120400,427348850,7130,7130,7130,7130,0
|
|
20231102,120300,427348850,7130,7110,7130,7110,530
|
|
20231102,120200,423580430,7130,7130,7130,7130,0
|
|
20231102,120100,423580430,7130,7130,7130,7130,0
|
|
20231102,120000,423580430,7130,7130,7130,7130,1
|
|
20231102,115900,423573300,7120,7120,7120,7120,198
|
|
20231102,115800,422163540,7120,7120,7120,7120,0
|
|
20231102,115700,422163540,7120,7120,7120,7120,18
|
|
20231102,115600,422035380,7120,7120,7120,7120,9
|
|
20231102,115500,421971300,7120,7120,7120,7120,0
|
|
20231102,115400,421971300,7120,7110,7120,7110,201
|
|
20231102,115300,420540190,7120,7120,7120,7120,0
|
|
20231102,115200,420540190,7120,7120,7120,7120,0
|
|
20231102,115100,420540190,7120,7120,7120,7120,0
|
|
20231102,115000,420540190,7120,7120,7120,7120,0
|
|
20231102,114900,420540190,7120,7120,7120,7120,110
|
|
20231102,114800,419756990,7120,7120,7120,7120,0
|
|
20231102,114700,419756990,7120,7120,7120,7120,0
|
|
20231102,114600,419756990,7120,7120,7120,7120,329
|
|
20231102,114500,417414510,7120,7120,7120,7120,1
|
|
20231102,114400,417407390,7120,7120,7120,7120,0
|
|
20231102,114300,417407390,7120,7120,7120,7120,0
|
|
20231102,114200,417407390,7120,7120,7120,7120,0
|
|
20231102,114100,417407390,7120,7120,7120,7120,84
|
|
20231102,114000,416809310,7120,7120,7120,7120,0
|
|
20231102,113900,416809310,7120,7120,7120,7120,1
|
|
20231102,113800,416802190,7130,7120,7130,7120,52
|
|
20231102,113700,416431940,7130,7130,7130,7130,0
|
|
20231102,113600,416431940,7130,7130,7130,7130,0
|
|
20231102,113500,416431940,7130,7130,7130,7130,0
|
|
20231102,113400,416431940,7130,7130,7130,7130,1
|
|
20231102,113300,416424810,7110,7110,7110,7110,60
|
|
20231102,113200,415998210,7130,7130,7130,7130,71
|
|
20231102,113100,415491980,7110,7110,7110,7110,0
|
|
20231102,113000,415491980,7110,7110,7110,7110,201
|
|
20231102,112900,414062870,7130,7130,7130,7130,0
|
|
20231102,112800,414062870,7130,7120,7130,7120,105
|
|
20231102,112700,413315250,7120,7120,7120,7120,0
|
|
20231102,112600,413315250,7120,7120,7120,7120,42
|
|
20231102,112500,413016210,7120,7130,7130,7120,121
|
|
20231102,112400,412153590,7130,7130,7130,7130,0
|
|
20231102,112300,412153590,7130,7130,7130,7130,0
|
|
20231102,112200,412153590,7130,7120,7130,7120,61
|
|
20231102,112100,411719250,7120,7120,7120,7120,17
|
|
20231102,112000,411598210,7120,7120,7120,7120,213
|
|
20231102,111900,410081650,7120,7120,7120,7120,3
|
|
20231102,111800,410060290,7120,7120,7120,7120,3
|
|
20231102,111700,410038930,7120,7120,7120,7110,122
|
|
20231102,111600,409170470,7130,7130,7130,7130,0
|
|
20231102,111500,409170470,7130,7130,7130,7130,0
|
|
20231102,111400,409170470,7130,7130,7130,7130,0
|
|
20231102,111300,409170470,7130,7130,7130,7130,10
|
|
20231102,111200,409099170,7130,7120,7140,7120,5204
|
|
20231102,111100,372007360,7120,7120,7120,7120,27
|
|
20231102,111000,371815120,7120,7120,7120,7120,200
|
|
20231102,110900,370391120,7120,7120,7120,7120,0
|
|
20231102,110800,370391120,7120,7120,7120,7120,0
|
|
20231102,110700,370391120,7120,7100,7120,7100,442
|
|
20231102,110600,367252860,7100,7100,7100,7100,505
|
|
20231102,110500,363667360,7110,7110,7110,7110,100
|
|
20231102,110400,362956360,7100,7100,7100,7100,50
|
|
20231102,110300,362601360,7120,7120,7120,7120,0
|
|
20231102,110200,362601360,7120,7120,7120,7120,1032
|
|
20231102,110100,355253520,7120,7120,7120,7120,500
|
|
20231102,110000,351693520,7120,7120,7120,7120,1
|
|
20231102,105900,351686400,7110,7110,7110,7100,270
|
|
20231102,105800,349768830,7110,7110,7110,7110,56
|
|
20231102,105700,349370670,7110,7110,7110,7110,189
|
|
20231102,105600,348026880,7110,7110,7110,7110,2
|
|
20231102,105500,348012660,7110,7110,7110,7110,30
|
|
20231102,105400,347799360,7120,7120,7120,7120,172
|
|
20231102,105300,346574720,7120,7120,7120,7120,429
|
|
20231102,105200,343520240,7120,7120,7120,7120,1000
|
|
20231102,105100,336400240,7120,7120,7120,7120,937
|
|
20231102,105000,329728800,7120,7120,7120,7120,11
|
|
20231102,104900,329650480,7120,7110,7120,7110,1269
|
|
20231102,104800,320625720,7110,7110,7110,7110,523
|
|
20231102,104700,316907190,7110,7110,7110,7110,1
|
|
20231102,104600,316900080,7100,7110,7110,7100,1099
|
|
20231102,104500,309087930,7110,7120,7120,7110,69
|
|
20231102,104400,308596660,7120,7120,7120,7120,0
|
|
20231102,104300,308596660,7120,7120,7120,7120,313
|
|
20231102,104200,306368100,7110,7120,7130,7110,166
|
|
20231102,104100,305185140,7130,7130,7130,7130,0
|
|
20231102,104000,305185140,7130,7130,7130,7130,25
|
|
20231102,103900,305006890,7120,7120,7130,7120,322
|
|
20231102,103800,302714070,7130,7130,7130,7130,997
|
|
20231102,103700,295605460,7130,7120,7130,7110,345
|
|
20231102,103600,293150450,7130,7120,7130,7120,434
|
|
20231102,103500,290056060,7120,7120,7120,7120,1507
|
|
20231102,103400,279326220,7120,7120,7120,7120,0
|
|
20231102,103300,279326220,7120,7120,7120,7120,0
|
|
20231102,103200,279326220,7120,7120,7120,7120,20
|
|
20231102,103100,279183820,7110,7110,7110,7110,4
|
|
20231102,103000,279155380,7100,7100,7130,7100,13
|
|
20231102,102900,279063050,7100,7100,7100,7100,1
|
|
20231102,102800,279055950,7130,7130,7130,7130,21
|
|
20231102,102700,278906220,7090,7120,7120,7090,190
|
|
20231102,102600,277558850,7090,7090,7090,7090,1
|
|
20231102,102500,277551760,7130,7130,7130,7130,0
|
|
20231102,102400,277551760,7130,7130,7130,7130,20
|
|
20231102,102300,277409160,7130,7090,7130,7090,5752
|
|
20231102,102200,236627340,7080,7090,7090,7080,100
|
|
20231102,102100,235919140,7130,7090,7130,7090,1006
|
|
20231102,102000,228782620,7090,7090,7090,7090,335
|
|
20231102,101900,226407470,7110,7110,7110,7110,100
|
|
20231102,101800,225696470,7130,7090,7130,7090,355
|
|
20231102,101700,223179350,7130,7110,7130,7090,638
|
|
20231102,101600,218650590,7110,7110,7130,7110,512
|
|
20231102,101500,215010130,7100,7100,7100,7100,1496
|
|
20231102,101400,204388530,7100,7100,7100,7100,0
|
|
20231102,101300,204388530,7100,7100,7100,7100,4
|
|
20231102,101200,204360130,7100,7100,7110,7100,114
|
|
20231102,101100,203550710,7110,7110,7110,7110,613
|
|
20231102,101000,199192280,7120,7100,7120,7100,2
|
|
20231102,100900,199178060,7110,7130,7130,7110,51
|
|
20231102,100800,198815430,7100,7100,7100,7100,200
|
|
20231102,100700,197395430,7100,7100,7100,7100,59
|
|
20231102,100600,196976530,7130,7120,7130,7100,672
|
|
20231102,100500,192199570,7120,7110,7120,7100,1073
|
|
20231102,100400,184564210,7110,7110,7110,7110,10
|
|
20231102,100300,184493110,7120,7120,7120,7120,286
|
|
20231102,100200,182456790,7100,7120,7120,7100,12
|
|
20231102,100100,182371390,7120,7110,7120,7110,289
|
|
20231102,100000,180315800,7110,7090,7110,7080,30
|
|
20231102,095900,180103240,7110,7110,7110,7110,1
|
|
20231102,095800,180096130,7080,7100,7100,7080,2392
|
|
20231102,095700,163136840,7110,7110,7110,7110,1000
|
|
20231102,095600,156026840,7110,7110,7110,7110,10
|
|
20231102,095500,155955740,7110,7110,7110,7110,30
|
|
20231102,095400,155742440,7090,7100,7100,7090,1126
|
|
20231102,095300,147759080,7090,7090,7090,7090,0
|
|
20231102,095200,147759080,7090,7090,7090,7090,0
|
|
20231102,095100,147759080,7090,7130,7130,7090,511
|
|
20231102,095000,144134430,7120,7120,7120,7120,946
|
|
20231102,094900,137398910,7090,7120,7120,7090,139
|
|
20231102,094800,136413370,7090,7090,7090,7090,200
|
|
20231102,094700,134995370,7100,7100,7100,7100,175
|
|
20231102,094600,133752870,7120,7120,7120,7120,434
|
|
20231102,094500,130662790,7110,7090,7110,7090,1836
|
|
20231102,094400,117621680,7080,7080,7080,7080,10
|
|
20231102,094300,117550880,7080,7080,7080,7080,1
|
|
20231102,094200,117543800,7080,7080,7080,7080,405
|
|
20231102,094100,114676400,7100,7100,7100,7100,0
|
|
20231102,094000,114676400,7100,7090,7100,7090,713
|
|
20231102,093900,109614920,7080,7090,7090,7080,1001
|
|
20231102,093800,102527830,7080,7080,7080,7080,350
|
|
20231102,093700,100049830,7080,7080,7080,7080,133
|
|
20231102,093600,99108190,7080,7080,7080,7080,53
|
|
20231102,093500,98732950,7090,7100,7100,7090,140
|
|
20231102,093400,97739350,7100,7080,7100,7080,1021
|
|
20231102,093300,90510250,7100,7080,7100,7080,1003
|
|
20231102,093200,83408950,7100,7100,7100,7080,541
|
|
20231102,093100,79573800,7100,7090,7100,7090,976
|
|
20231102,093000,72650840,7100,7100,7100,7100,71
|
|
20231102,092900,72146740,7100,7090,7100,7090,38
|
|
20231102,092800,71877300,7090,7090,7090,7090,165
|
|
20231102,092700,70707450,7090,7090,7090,7090,753
|
|
20231102,092600,65368680,7100,7100,7100,7100,4
|
|
20231102,092500,65340280,7100,7090,7100,7090,143
|
|
20231102,092400,64326180,7100,7100,7100,7100,11
|
|
20231102,092300,64248080,7100,7100,7100,7100,0
|
|
20231102,092200,64248080,7100,7100,7100,7100,0
|
|
20231102,092100,64248080,7100,7090,7100,7090,179
|
|
20231102,092000,62978960,7090,7090,7090,7090,20
|
|
20231102,091900,62837160,7090,7090,7090,7090,0
|
|
20231102,091800,62837160,7090,7090,7090,7090,1
|
|
20231102,091700,62830070,7070,7100,7100,7070,13
|
|
20231102,091600,62737860,7070,7070,7070,7070,30
|
|
20231102,091500,62525760,7070,7080,7080,7070,200
|
|
20231102,091400,61111740,7100,7100,7100,7100,1
|
|
20231102,091300,61104640,7060,7100,7110,7060,1677
|
|
20231102,091200,49201790,7100,7070,7100,7070,155
|
|
20231102,091100,48105610,7060,7060,7060,7060,0
|
|
20231102,091000,48105610,7060,7080,7090,7060,569
|
|
20231102,090900,44083910,7050,7060,7060,7050,621
|
|
20231102,090800,39702640,7060,7060,7060,7060,0
|
|
20231102,090700,39702640,7060,7100,7100,7060,1379
|
|
20231102,090600,29911900,7100,7080,7100,7080,625
|
|
20231102,090500,25486720,7050,7030,7070,7030,2093
|
|
20231102,090400,10719640,7050,7050,7050,7050,0
|
|
20231102,090300,10719640,7050,7050,7050,7050,266
|
|
20231102,090200,8844340,7060,7060,7060,7060,52
|
|
20231102,090100,8477220,7080,7080,7080,7080,5
|
|
20231102,090000,8441820,7060,7080,7080,7060,1194
|