597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185400,325985690,7090,7090,7090,7090,1108
|
|
20231114,185300,325985690,7090,7090,7090,7090,0
|
|
20231114,185200,325985690,7090,7090,7090,7090,0
|
|
20231114,185100,325985690,7090,7090,7090,7090,0
|
|
20231114,185000,325985690,7090,7090,7090,7090,0
|
|
20231114,184900,325985690,7090,7090,7090,7090,0
|
|
20231114,184800,325985690,7090,7090,7090,7090,0
|
|
20231114,184700,325985690,7090,7090,7090,7090,0
|
|
20231114,184600,325985690,7090,7090,7090,7090,0
|
|
20231114,184500,325985690,7090,7090,7090,7090,0
|
|
20231114,184400,325985690,7090,7090,7090,7090,0
|
|
20231114,184300,325985690,7090,7090,7090,7090,0
|
|
20231114,184200,325985690,7090,7090,7090,7090,0
|
|
20231114,184100,325985690,7090,7090,7090,7090,0
|
|
20231114,184000,325985690,7090,7090,7090,7090,0
|
|
20231114,183900,325985690,7090,7090,7090,7090,0
|
|
20231114,183800,325985690,7090,7090,7090,7090,0
|
|
20231114,183700,325985690,7090,7090,7090,7090,0
|
|
20231114,183600,325985690,7090,7090,7090,7090,0
|
|
20231114,183500,325985690,7090,7090,7090,7090,0
|
|
20231114,183400,325985690,7090,7090,7090,7090,0
|
|
20231114,183300,325985690,7090,7090,7090,7090,0
|
|
20231114,183200,325985690,7090,7090,7090,7090,0
|
|
20231114,183100,325985690,7090,7090,7090,7090,0
|
|
20231114,183000,325985690,7090,7090,7090,7090,0
|
|
20231114,182900,325985690,7090,7090,7090,7090,0
|
|
20231114,182800,325985690,7090,7090,7090,7090,0
|
|
20231114,182700,325985690,7090,7090,7090,7090,0
|
|
20231114,182600,325985690,7090,7090,7090,7090,0
|
|
20231114,182500,325985690,7090,7090,7090,7090,0
|
|
20231114,182400,325985690,7090,7090,7090,7090,1108
|
|
20231114,182300,325985690,7090,7090,7090,7090,0
|
|
20231114,182200,325985690,7090,7090,7090,7090,0
|
|
20231114,182100,325985690,7090,7090,7090,7090,0
|
|
20231114,182000,325985690,7090,7090,7090,7090,0
|
|
20231114,181900,325985690,7090,7090,7090,7090,0
|
|
20231114,181800,325985690,7090,7090,7090,7090,0
|
|
20231114,181700,325985690,7090,7090,7090,7090,0
|
|
20231114,181600,325985690,7090,7090,7090,7090,0
|
|
20231114,181500,325985690,7090,7090,7090,7090,0
|
|
20231114,181400,325985690,7090,7090,7090,7090,0
|
|
20231114,181300,325985690,7090,7090,7090,7090,0
|
|
20231114,181200,325985690,7090,7090,7090,7090,0
|
|
20231114,181100,325985690,7090,7090,7090,7090,0
|
|
20231114,181000,325985690,7090,7090,7090,7090,0
|
|
20231114,180900,325985690,7090,7090,7090,7090,0
|
|
20231114,180800,325985690,7090,7090,7090,7090,0
|
|
20231114,180700,325985690,7090,7090,7090,7090,0
|
|
20231114,180600,325985690,7090,7090,7090,7090,0
|
|
20231114,180500,325985690,7090,7090,7090,7090,0
|
|
20231114,180400,325985690,7090,7090,7090,7090,0
|
|
20231114,180300,325985690,7090,7090,7090,7090,0
|
|
20231114,180200,325985690,7090,7090,7090,7090,0
|
|
20231114,180100,325985690,7090,7090,7090,7090,0
|
|
20231114,180000,325985690,7090,7090,7090,7090,0
|
|
20231114,175900,325985690,7090,7090,7090,7090,0
|
|
20231114,175800,325985690,7090,7090,7090,7090,0
|
|
20231114,175700,325985690,7090,7090,7090,7090,0
|
|
20231114,175600,325985690,7090,7090,7090,7090,0
|
|
20231114,175500,325985690,7090,7090,7090,7090,0
|
|
20231114,175400,325985690,7090,7090,7090,7090,1108
|
|
20231114,175300,325985690,7090,7090,7090,7090,0
|
|
20231114,175200,325985690,7090,7090,7090,7090,0
|
|
20231114,175100,325985690,7090,7090,7090,7090,0
|
|
20231114,175000,325985690,7090,7090,7090,7090,0
|
|
20231114,174900,325985690,7090,7090,7090,7090,0
|
|
20231114,174800,325985690,7090,7090,7090,7090,0
|
|
20231114,174700,325985690,7090,7090,7090,7090,0
|
|
20231114,174600,325985690,7090,7090,7090,7090,0
|
|
20231114,174500,325985690,7090,7090,7090,7090,0
|
|
20231114,174400,325985690,7090,7090,7090,7090,0
|
|
20231114,174300,325985690,7090,7090,7090,7090,0
|
|
20231114,174200,325985690,7090,7090,7090,7090,0
|
|
20231114,174100,325985690,7090,7090,7090,7090,0
|
|
20231114,174000,325985690,7090,7090,7090,7090,0
|
|
20231114,173900,325985690,7090,7090,7090,7090,0
|
|
20231114,173800,325985690,7090,7090,7090,7090,0
|
|
20231114,173700,325985690,7090,7090,7090,7090,0
|
|
20231114,173600,325985690,7090,7090,7090,7090,0
|
|
20231114,173500,325985690,7090,7090,7090,7090,0
|
|
20231114,173400,325985690,7090,7090,7090,7090,0
|
|
20231114,173300,325985690,7090,7090,7090,7090,0
|
|
20231114,173200,325985690,7090,7090,7090,7090,0
|
|
20231114,173100,325985690,7090,7090,7090,7090,0
|
|
20231114,173000,325985690,7090,7090,7090,7090,0
|
|
20231114,172900,325985690,7090,7090,7090,7090,0
|
|
20231114,172800,325985690,7090,7090,7090,7090,0
|
|
20231114,172700,325985690,7090,7090,7090,7090,0
|
|
20231114,172600,325985690,7090,7090,7090,7090,0
|
|
20231114,172500,325985690,7090,7090,7090,7090,0
|
|
20231114,172400,325985690,7090,7090,7090,7090,1108
|
|
20231114,172300,325985690,7090,7090,7090,7090,0
|
|
20231114,172200,325985690,7090,7090,7090,7090,0
|
|
20231114,172100,325985690,7090,7090,7090,7090,0
|
|
20231114,172000,325985690,7090,7090,7090,7090,0
|
|
20231114,171900,325985690,7090,7090,7090,7090,0
|
|
20231114,171800,325985690,7090,7090,7090,7090,0
|
|
20231114,171700,325985690,7090,7090,7090,7090,0
|
|
20231114,171600,325985690,7090,7090,7090,7090,0
|
|
20231114,171500,325985690,7090,7090,7090,7090,0
|
|
20231114,171400,325985690,7090,7090,7090,7090,0
|
|
20231114,171300,325985690,7090,7090,7090,7090,0
|
|
20231114,171200,325985690,7090,7090,7090,7090,0
|
|
20231114,171100,325985690,7090,7090,7090,7090,0
|
|
20231114,171000,325985690,7090,7090,7090,7090,0
|
|
20231114,170900,325985690,7090,7090,7090,7090,0
|
|
20231114,170800,325985690,7090,7090,7090,7090,0
|
|
20231114,170700,325985690,7090,7090,7090,7090,0
|
|
20231114,170600,325985690,7090,7090,7090,7090,0
|
|
20231114,170500,325985690,7090,7090,7090,7090,0
|
|
20231114,170400,325985690,7090,7090,7090,7090,0
|
|
20231114,170300,325985690,7090,7090,7090,7090,0
|
|
20231114,170200,325985690,7090,7090,7090,7090,0
|
|
20231114,170100,325985690,7090,7090,7090,7090,0
|
|
20231114,170000,325985690,7090,7090,7090,7090,0
|
|
20231114,165900,325985690,7090,7090,7090,7090,0
|
|
20231114,165800,325985690,7090,7090,7090,7090,0
|
|
20231114,165700,325985690,7090,7090,7090,7090,0
|
|
20231114,165600,325985690,7090,7090,7090,7090,0
|
|
20231114,165500,325985690,7090,7090,7090,7090,0
|
|
20231114,165400,325985690,7090,7090,7090,7090,1108
|
|
20231114,165300,325985690,7090,7090,7090,7090,0
|
|
20231114,165200,325985690,7090,7090,7090,7090,0
|
|
20231114,165100,325985690,7090,7090,7090,7090,0
|
|
20231114,165000,325985690,7090,7090,7090,7090,0
|
|
20231114,164900,325985690,7090,7090,7090,7090,0
|
|
20231114,164800,325985690,7090,7090,7090,7090,0
|
|
20231114,164700,325985690,7090,7090,7090,7090,0
|
|
20231114,164600,325985690,7090,7090,7090,7090,0
|
|
20231114,164500,325985690,7090,7090,7090,7090,0
|
|
20231114,164400,325985690,7090,7090,7090,7090,0
|
|
20231114,164300,325985690,7090,7090,7090,7090,0
|
|
20231114,164200,325985690,7090,7090,7090,7090,0
|
|
20231114,164100,325985690,7090,7090,7090,7090,0
|
|
20231114,164000,325985690,7090,7090,7090,7090,0
|
|
20231114,163900,325985690,7090,7090,7090,7090,0
|
|
20231114,163800,325985690,7090,7090,7090,7090,0
|
|
20231114,163700,325985690,7090,7090,7090,7090,0
|
|
20231114,163600,325985690,7090,7090,7090,7090,0
|
|
20231114,163500,325985690,7090,7090,7090,7090,0
|
|
20231114,163400,325985690,7090,7090,7090,7090,0
|
|
20231114,163300,325985690,7090,7090,7090,7090,0
|
|
20231114,163200,325985690,7090,7090,7090,7090,0
|
|
20231114,163100,325985690,7090,7090,7090,7090,0
|
|
20231114,163000,325985690,7090,7090,7090,7090,0
|
|
20231114,162900,325985690,7090,7090,7090,7090,0
|
|
20231114,162800,325985690,7090,7090,7090,7090,0
|
|
20231114,162700,325985690,7090,7090,7090,7090,0
|
|
20231114,162600,325985690,7090,7090,7090,7090,0
|
|
20231114,162500,325985690,7090,7090,7090,7090,0
|
|
20231114,162400,325985690,7090,7090,7090,7090,1108
|
|
20231114,162300,325985690,7090,7090,7090,7090,0
|
|
20231114,162200,325985690,7090,7090,7090,7090,0
|
|
20231114,162100,325985690,7090,7090,7090,7090,0
|
|
20231114,162000,325985690,7090,7090,7090,7090,0
|
|
20231114,161900,325985690,7090,7090,7090,7090,0
|
|
20231114,161800,325985690,7090,7090,7090,7090,0
|
|
20231114,161700,325985690,7090,7090,7090,7090,0
|
|
20231114,161600,325985690,7090,7090,7090,7090,0
|
|
20231114,161500,325985690,7090,7090,7090,7090,0
|
|
20231114,161400,325985690,7090,7090,7090,7090,0
|
|
20231114,161300,325985690,7090,7090,7090,7090,0
|
|
20231114,161200,325985690,7090,7090,7090,7090,0
|
|
20231114,161100,325985690,7090,7090,7090,7090,0
|
|
20231114,161000,325985690,7090,7090,7090,7090,0
|
|
20231114,160900,325985690,7090,7090,7090,7090,0
|
|
20231114,160800,325985690,7090,7090,7090,7090,0
|
|
20231114,160700,325985690,7090,7090,7090,7090,0
|
|
20231114,160600,325985690,7090,7090,7090,7090,0
|
|
20231114,160500,325985690,7090,7090,7090,7090,0
|
|
20231114,160400,325985690,7090,7090,7090,7090,0
|
|
20231114,160300,325985690,7090,7090,7090,7090,0
|
|
20231114,160200,325985690,7090,7090,7090,7090,0
|
|
20231114,160100,325985690,7090,7090,7090,7090,0
|
|
20231114,160000,325985690,7090,7090,7090,7090,0
|
|
20231114,155900,325985690,7090,7090,7090,7090,0
|
|
20231114,155800,325985690,7090,7090,7090,7090,0
|
|
20231114,155700,325985690,7090,7090,7090,7090,0
|
|
20231114,155600,325985690,7090,7090,7090,7090,0
|
|
20231114,155500,325985690,7090,7090,7090,7090,0
|
|
20231114,155400,325985690,7090,7090,7090,7090,1108
|
|
20231114,155300,325985690,7090,7090,7090,7090,0
|
|
20231114,155200,325985690,7090,7090,7090,7090,0
|
|
20231114,155100,325985690,7090,7090,7090,7090,0
|
|
20231114,155000,325985690,7090,7090,7090,7090,0
|
|
20231114,154900,325985690,7090,7090,7090,7090,0
|
|
20231114,154800,325985690,7090,7090,7090,7090,0
|
|
20231114,154700,325985690,7090,7090,7090,7090,0
|
|
20231114,154600,325985690,7090,7090,7090,7090,0
|
|
20231114,154500,325985690,7090,7090,7090,7090,0
|
|
20231114,154400,325985690,7090,7090,7090,7090,0
|
|
20231114,154300,325985690,7090,7090,7090,7090,0
|
|
20231114,154200,325985690,7090,7090,7090,7090,0
|
|
20231114,154100,325985690,7090,7090,7090,7090,0
|
|
20231114,154000,325985690,7090,7090,7090,7090,0
|
|
20231114,153900,325985690,7090,7090,7090,7090,0
|
|
20231114,153800,325985690,7090,7090,7090,7090,0
|
|
20231114,153700,325985690,7090,7090,7090,7090,0
|
|
20231114,153600,325985690,7090,7090,7090,7090,0
|
|
20231114,153500,325985690,7090,7090,7090,7090,0
|
|
20231114,153400,325985690,7090,7090,7090,7090,0
|
|
20231114,153300,325985690,7090,7090,7090,7090,0
|
|
20231114,153200,325985690,7090,7090,7090,7090,0
|
|
20231114,153100,325985690,7090,7090,7090,7090,0
|
|
20231114,153000,325985690,7090,7090,7090,7090,1108
|
|
20231114,152900,318129970,7090,7090,7090,7090,0
|
|
20231114,152800,318129970,7090,7090,7090,7090,0
|
|
20231114,152700,318129970,7090,7090,7090,7090,0
|
|
20231114,152600,318129970,7090,7090,7090,7090,0
|
|
20231114,152500,318129970,7090,7090,7090,7090,0
|
|
20231114,152400,318129970,7090,7090,7090,7090,0
|
|
20231114,152300,318129970,7090,7090,7090,7090,0
|
|
20231114,152200,318129970,7090,7090,7090,7090,0
|
|
20231114,152100,318129970,7090,7090,7090,7090,0
|
|
20231114,152000,318129970,7090,7090,7090,7090,0
|
|
20231114,151900,318129970,7090,7080,7090,7080,509
|
|
20231114,151800,314526160,7090,7080,7090,7070,73
|
|
20231114,151700,314010010,7090,7090,7090,7090,0
|
|
20231114,151600,314010010,7090,7090,7090,7090,0
|
|
20231114,151500,314010010,7090,7090,7090,7090,0
|
|
20231114,151400,314010010,7090,7070,7090,7060,817
|
|
20231114,151300,308241480,7090,7090,7090,7090,3
|
|
20231114,151200,308220210,7080,7080,7080,7080,708
|
|
20231114,151100,303207570,7080,7080,7080,7080,0
|
|
20231114,151000,303207570,7080,7080,7080,7080,0
|
|
20231114,150900,303207570,7080,7080,7080,7080,10
|
|
20231114,150800,303136770,7080,7070,7080,7070,152
|
|
20231114,150700,302060700,7070,7070,7070,7070,0
|
|
20231114,150600,302060700,7070,7060,7070,7060,412
|
|
20231114,150500,299148010,7050,7050,7050,7050,4
|
|
20231114,150400,299119810,7070,7070,7070,7070,5
|
|
20231114,150300,299084460,7050,7050,7050,7050,204
|
|
20231114,150200,297646260,7070,7070,7070,7070,0
|
|
20231114,150100,297646260,7070,7070,7070,7070,10
|
|
20231114,150000,297575560,7070,7070,7070,7070,0
|
|
20231114,145900,297575560,7070,7060,7070,7060,17
|
|
20231114,145800,297455510,7050,7050,7050,7050,13
|
|
20231114,145700,297363860,7060,7060,7070,7050,110
|
|
20231114,145600,296588150,7070,7070,7070,7070,1
|
|
20231114,145500,296581080,7080,7080,7080,7080,0
|
|
20231114,145400,296581080,7080,7080,7080,7080,0
|
|
20231114,145300,296581080,7080,7080,7080,7080,0
|
|
20231114,145200,296581080,7080,7080,7080,7080,0
|
|
20231114,145100,296581080,7080,7080,7080,7080,0
|
|
20231114,145000,296581080,7080,7080,7080,7080,10
|
|
20231114,144900,296510280,7080,7080,7080,7080,4
|
|
20231114,144800,296481960,7060,7080,7080,7060,17
|
|
20231114,144700,296361780,7070,7070,7070,7070,10
|
|
20231114,144600,296291080,7090,7090,7090,7090,0
|
|
20231114,144500,296291080,7090,7090,7090,7090,0
|
|
20231114,144400,296291080,7090,7080,7090,7080,491
|
|
20231114,144300,292814750,7080,7080,7080,7080,0
|
|
20231114,144200,292814750,7080,7080,7080,7080,0
|
|
20231114,144100,292814750,7080,7080,7080,7080,2
|
|
20231114,144000,292800590,7030,7040,7040,7030,605
|
|
20231114,143900,288546440,7080,7080,7080,7080,0
|
|
20231114,143800,288546440,7080,7080,7080,7030,124
|
|
20231114,143700,287673550,7040,7060,7060,7040,2013
|
|
20231114,143600,273490920,7090,7090,7090,7090,0
|
|
20231114,143500,273490920,7090,7090,7090,7090,0
|
|
20231114,143400,273490920,7090,7090,7090,7090,1
|
|
20231114,143300,273483830,7050,7050,7050,7050,90
|
|
20231114,143200,272849330,7050,7050,7050,7050,0
|
|
20231114,143100,272849330,7050,7050,7050,7050,0
|
|
20231114,143000,272849330,7050,7060,7060,7050,371
|
|
20231114,142900,270231690,7060,7060,7060,7060,0
|
|
20231114,142800,270231690,7060,7060,7060,7060,30
|
|
20231114,142700,270019890,7090,7090,7090,7090,0
|
|
20231114,142600,270019890,7090,7090,7090,7090,5
|
|
20231114,142500,269984440,7060,7070,7070,7060,405
|
|
20231114,142400,267124910,7090,7090,7090,7090,10
|
|
20231114,142300,267054010,7090,7090,7090,7090,0
|
|
20231114,142200,267054010,7090,7090,7090,7090,0
|
|
20231114,142100,267054010,7090,7090,7090,7090,0
|
|
20231114,142000,267054010,7090,7090,7090,7090,0
|
|
20231114,141900,267054010,7090,7090,7090,7090,0
|
|
20231114,141800,267054010,7090,7090,7090,7090,0
|
|
20231114,141700,267054010,7090,7090,7090,7090,0
|
|
20231114,141600,267054010,7090,7090,7090,7090,0
|
|
20231114,141500,267054010,7090,7090,7090,7090,0
|
|
20231114,141400,267054010,7090,7090,7090,7090,0
|
|
20231114,141300,267054010,7090,7090,7090,7090,0
|
|
20231114,141200,267054010,7090,7090,7090,7090,4
|
|
20231114,141100,267025650,7090,7090,7090,7090,0
|
|
20231114,141000,267025650,7090,7090,7090,7090,0
|
|
20231114,140900,267025650,7090,7090,7090,7090,1
|
|
20231114,140800,267018560,7050,7050,7050,7050,0
|
|
20231114,140700,267018560,7050,7050,7050,7050,0
|
|
20231114,140600,267018560,7050,7060,7060,7050,2128
|
|
20231114,140500,252005380,7060,7060,7060,7060,128
|
|
20231114,140400,251101700,7100,7100,7100,7100,0
|
|
20231114,140300,251101700,7100,7100,7100,7100,0
|
|
20231114,140200,251101700,7100,7100,7100,7100,0
|
|
20231114,140100,251101700,7100,7100,7100,7100,0
|
|
20231114,140000,251101700,7100,7100,7100,7100,0
|
|
20231114,135900,251101700,7100,7100,7100,7100,0
|
|
20231114,135800,251101700,7100,7100,7100,7100,0
|
|
20231114,135700,251101700,7100,7100,7100,7100,0
|
|
20231114,135600,251101700,7100,7100,7100,7100,0
|
|
20231114,135500,251101700,7100,7100,7100,7100,0
|
|
20231114,135400,251101700,7100,7100,7100,7100,0
|
|
20231114,135300,251101700,7100,7100,7100,7100,0
|
|
20231114,135200,251101700,7100,7100,7100,7100,0
|
|
20231114,135100,251101700,7100,7100,7100,7100,0
|
|
20231114,135000,251101700,7100,7100,7100,7100,0
|
|
20231114,134900,251101700,7100,7100,7110,7100,72
|
|
20231114,134800,250590280,7100,7100,7100,7100,50
|
|
20231114,134700,250235280,7100,7100,7100,7100,0
|
|
20231114,134600,250235280,7100,7110,7110,7100,51
|
|
20231114,134500,249873170,7100,7110,7110,7100,250
|
|
20231114,134400,248096170,7110,7110,7110,7110,0
|
|
20231114,134300,248096170,7110,7110,7110,7110,0
|
|
20231114,134200,248096170,7110,7110,7110,7110,0
|
|
20231114,134100,248096170,7110,7110,7110,7110,0
|
|
20231114,134000,248096170,7110,7110,7110,7110,2
|
|
20231114,133900,248081950,7100,7100,7100,7100,0
|
|
20231114,133800,248081950,7100,7100,7100,7100,0
|
|
20231114,133700,248081950,7100,7100,7100,7100,652
|
|
20231114,133600,243452750,7100,7100,7100,7100,0
|
|
20231114,133500,243452750,7100,7100,7100,7100,0
|
|
20231114,133400,243452750,7100,7100,7100,7100,9
|
|
20231114,133300,243388850,7100,7100,7100,7100,0
|
|
20231114,133200,243388850,7100,7100,7100,7100,6
|
|
20231114,133100,243346250,7110,7110,7110,7110,0
|
|
20231114,133000,243346250,7110,7110,7110,7110,0
|
|
20231114,132900,243346250,7110,7110,7110,7110,0
|
|
20231114,132800,243346250,7110,7110,7110,7110,1
|
|
20231114,132700,243339140,7110,7110,7110,7110,0
|
|
20231114,132600,243339140,7110,7110,7110,7110,0
|
|
20231114,132500,243339140,7110,7060,7110,7060,49
|
|
20231114,132400,242993040,7080,7090,7090,7080,121
|
|
20231114,132300,242135180,7110,7110,7110,7110,0
|
|
20231114,132200,242135180,7110,7110,7110,7110,0
|
|
20231114,132100,242135180,7110,7110,7110,7110,0
|
|
20231114,132000,242135180,7110,7110,7110,7110,0
|
|
20231114,131900,242135180,7110,7110,7110,7110,0
|
|
20231114,131800,242135180,7110,7110,7110,7110,0
|
|
20231114,131700,242135180,7110,7110,7110,7110,8
|
|
20231114,131600,242078300,7110,7110,7110,7110,3
|
|
20231114,131500,242056970,7110,7110,7110,7110,0
|
|
20231114,131400,242056970,7110,7110,7110,7110,0
|
|
20231114,131300,242056970,7110,7110,7110,7110,0
|
|
20231114,131200,242056970,7110,7110,7110,7110,134
|
|
20231114,131100,241104230,7110,7110,7110,7110,0
|
|
20231114,131000,241104230,7110,7110,7110,7110,0
|
|
20231114,130900,241104230,7110,7110,7110,7110,0
|
|
20231114,130800,241104230,7110,7110,7110,7110,0
|
|
20231114,130700,241104230,7110,7110,7110,7110,0
|
|
20231114,130600,241104230,7110,7110,7110,7110,0
|
|
20231114,130500,241104230,7110,7110,7110,7110,0
|
|
20231114,130400,241104230,7110,7110,7110,7110,0
|
|
20231114,130300,241104230,7110,7110,7110,7110,0
|
|
20231114,130200,241104230,7110,7110,7110,7110,5
|
|
20231114,130100,241068680,7110,7110,7110,7110,1
|
|
20231114,130000,241061570,7100,7100,7100,7100,630
|
|
20231114,125900,236588570,7100,7100,7100,7100,0
|
|
20231114,125800,236588570,7100,7090,7100,7090,47
|
|
20231114,125700,236255330,7090,7090,7090,7090,0
|
|
20231114,125600,236255330,7090,7090,7090,7090,0
|
|
20231114,125500,236255330,7090,7080,7090,7080,44
|
|
20231114,125400,235943800,7070,7070,7070,7070,1
|
|
20231114,125300,235936730,7080,7080,7080,7080,0
|
|
20231114,125200,235936730,7080,7080,7080,7080,5
|
|
20231114,125100,235901330,7080,7080,7080,7080,19
|
|
20231114,125000,235766810,7080,7080,7080,7080,0
|
|
20231114,124900,235766810,7080,7070,7080,7040,521
|
|
20231114,124800,232091860,7080,7090,7100,7080,21
|
|
20231114,124700,231943150,7080,7080,7080,7080,0
|
|
20231114,124600,231943150,7080,7080,7080,7080,0
|
|
20231114,124500,231943150,7080,7080,7080,7080,0
|
|
20231114,124400,231943150,7080,7080,7080,7080,0
|
|
20231114,124300,231943150,7080,7080,7080,7080,100
|
|
20231114,124200,231235150,7090,7090,7090,7090,0
|
|
20231114,124100,231235150,7090,7090,7090,7090,100
|
|
20231114,124000,230526150,7090,7090,7090,7090,39
|
|
20231114,123900,230249640,7110,7110,7110,7110,0
|
|
20231114,123800,230249640,7110,7110,7110,7110,0
|
|
20231114,123700,230249640,7110,7110,7110,7110,0
|
|
20231114,123600,230249640,7110,7110,7110,7110,1
|
|
20231114,123500,230242530,7090,7090,7090,7090,61
|
|
20231114,123400,229810040,7110,7110,7110,7110,201
|
|
20231114,123300,228380930,7120,7120,7120,7120,2
|
|
20231114,123200,228366690,7090,7080,7090,7070,91
|
|
20231114,123100,227721990,7080,7080,7080,7080,0
|
|
20231114,123000,227721990,7080,7080,7080,7080,79
|
|
20231114,122900,227162670,7080,7090,7090,7080,24
|
|
20231114,122800,226992730,7080,7080,7080,7080,0
|
|
20231114,122700,226992730,7080,7100,7100,7080,2332
|
|
20231114,122600,210458200,7140,7140,7140,7140,0
|
|
20231114,122500,210458200,7140,7140,7140,7140,0
|
|
20231114,122400,210458200,7140,7140,7140,7140,0
|
|
20231114,122300,210458200,7140,7140,7140,7140,0
|
|
20231114,122200,210458200,7140,7140,7140,7140,0
|
|
20231114,122100,210458200,7140,7140,7140,7140,0
|
|
20231114,122000,210458200,7140,7140,7140,7140,0
|
|
20231114,121900,210458200,7140,7140,7140,7140,0
|
|
20231114,121800,210458200,7140,7140,7140,7140,2
|
|
20231114,121700,210443920,7100,7100,7100,7100,1
|
|
20231114,121600,210436820,7140,7140,7140,7140,0
|
|
20231114,121500,210436820,7140,7140,7140,7140,0
|
|
20231114,121400,210436820,7140,7140,7140,7140,0
|
|
20231114,121300,210436820,7140,7140,7140,7140,0
|
|
20231114,121200,210436820,7140,7140,7140,7140,2
|
|
20231114,121100,210422540,7100,7100,7100,7100,0
|
|
20231114,121000,210422540,7100,7110,7110,7100,16
|
|
20231114,120900,210308920,7120,7120,7120,7120,0
|
|
20231114,120800,210308920,7120,7120,7120,7120,0
|
|
20231114,120700,210308920,7120,7120,7120,7120,0
|
|
20231114,120600,210308920,7120,7120,7120,7120,0
|
|
20231114,120500,210308920,7120,7120,7120,7120,4
|
|
20231114,120400,210280440,7140,7140,7140,7140,1
|
|
20231114,120300,210273300,7140,7140,7140,7140,0
|
|
20231114,120200,210273300,7140,7140,7140,7140,0
|
|
20231114,120100,210273300,7140,7140,7140,7140,0
|
|
20231114,120000,210273300,7140,7140,7140,7140,0
|
|
20231114,115900,210273300,7140,7140,7140,7140,0
|
|
20231114,115800,210273300,7140,7130,7140,7130,8
|
|
20231114,115700,210216200,7140,7140,7140,7140,0
|
|
20231114,115600,210216200,7140,7140,7140,7140,0
|
|
20231114,115500,210216200,7140,7140,7140,7140,0
|
|
20231114,115400,210216200,7140,7140,7140,7140,0
|
|
20231114,115300,210216200,7140,7140,7140,7140,0
|
|
20231114,115200,210216200,7140,7140,7140,7140,0
|
|
20231114,115100,210216200,7140,7140,7140,7140,100
|
|
20231114,115000,209502200,7140,7140,7140,7140,0
|
|
20231114,114900,209502200,7140,7140,7140,7140,0
|
|
20231114,114800,209502200,7140,7140,7140,7140,0
|
|
20231114,114700,209502200,7140,7140,7140,7140,9
|
|
20231114,114600,209437940,7140,7140,7140,7140,1
|
|
20231114,114500,209430800,7150,7150,7150,7150,0
|
|
20231114,114400,209430800,7150,7150,7150,7150,0
|
|
20231114,114300,209430800,7150,7150,7150,7150,1
|
|
20231114,114200,209423650,7150,7150,7150,7150,1
|
|
20231114,114100,209416500,7150,7150,7150,7150,0
|
|
20231114,114000,209416500,7150,7150,7150,7150,0
|
|
20231114,113900,209416500,7150,7150,7150,7150,40
|
|
20231114,113800,209130500,7150,7150,7150,7150,4
|
|
20231114,113700,209101900,7150,7150,7150,7150,0
|
|
20231114,113600,209101900,7150,7150,7150,7150,0
|
|
20231114,113500,209101900,7150,7150,7150,7150,0
|
|
20231114,113400,209101900,7150,7140,7150,7140,7
|
|
20231114,113300,209051900,7140,7140,7140,7140,0
|
|
20231114,113200,209051900,7140,7140,7140,7140,0
|
|
20231114,113100,209051900,7140,7140,7140,7140,200
|
|
20231114,113000,207623900,7140,7140,7140,7140,0
|
|
20231114,112900,207623900,7140,7140,7140,7140,300
|
|
20231114,112800,205481900,7140,7140,7140,7140,50
|
|
20231114,112700,205124900,7140,7140,7140,7140,46
|
|
20231114,112600,204796460,7140,7140,7140,7140,0
|
|
20231114,112500,204796460,7140,7140,7140,7140,0
|
|
20231114,112400,204796460,7140,7140,7140,7140,0
|
|
20231114,112300,204796460,7140,7140,7140,7140,0
|
|
20231114,112200,204796460,7140,7140,7140,7140,0
|
|
20231114,112100,204796460,7140,7130,7140,7130,95
|
|
20231114,112000,204119040,7140,7140,7140,7140,23
|
|
20231114,111900,203954820,7140,7140,7140,7140,3
|
|
20231114,111800,203933400,7130,7130,7130,7130,7
|
|
20231114,111700,203883490,7130,7130,7130,7130,200
|
|
20231114,111600,202457490,7130,7130,7130,7130,0
|
|
20231114,111500,202457490,7130,7130,7130,7130,0
|
|
20231114,111400,202457490,7130,7100,7130,7090,1430
|
|
20231114,111300,192310390,7140,7140,7140,7140,1
|
|
20231114,111200,192303250,7140,7140,7140,7140,0
|
|
20231114,111100,192303250,7140,7140,7140,7140,2
|
|
20231114,111000,192288970,7090,7090,7090,7090,20
|
|
20231114,110900,192147170,7090,7090,7090,7090,35
|
|
20231114,110800,191899020,7140,7140,7140,7140,0
|
|
20231114,110700,191899020,7140,7140,7140,7140,1
|
|
20231114,110600,191891880,7140,7140,7140,7140,0
|
|
20231114,110500,191891880,7140,7140,7140,7140,0
|
|
20231114,110400,191891880,7140,7140,7140,7140,0
|
|
20231114,110300,191891880,7140,7100,7140,7100,120
|
|
20231114,110200,191038640,7100,7120,7120,7100,499
|
|
20231114,110100,187494110,7140,7140,7140,7140,0
|
|
20231114,110000,187494110,7140,7140,7140,7140,1
|
|
20231114,105900,187486970,7150,7150,7150,7150,0
|
|
20231114,105800,187486970,7150,7150,7150,7150,0
|
|
20231114,105700,187486970,7150,7150,7150,7150,0
|
|
20231114,105600,187486970,7150,7130,7150,7130,63
|
|
20231114,105500,187037760,7120,7140,7140,7120,196
|
|
20231114,105400,185640480,7150,7150,7150,7150,0
|
|
20231114,105300,185640480,7150,7150,7150,7150,0
|
|
20231114,105200,185640480,7150,7150,7150,7150,0
|
|
20231114,105100,185640480,7150,7150,7150,7150,5
|
|
20231114,105000,185604730,7150,7150,7150,7150,0
|
|
20231114,104900,185604730,7150,7150,7150,7150,3
|
|
20231114,104800,185583280,7140,7140,7140,7140,224
|
|
20231114,104700,183983920,7150,7150,7150,7150,20
|
|
20231114,104600,183840920,7150,7150,7150,7150,0
|
|
20231114,104500,183840920,7150,7150,7160,7150,206
|
|
20231114,104400,182366570,7150,7150,7150,7150,0
|
|
20231114,104300,182366570,7150,7150,7150,7150,0
|
|
20231114,104200,182366570,7150,7150,7150,7150,0
|
|
20231114,104100,182366570,7150,7150,7150,7150,0
|
|
20231114,104000,182366570,7150,7150,7150,7150,0
|
|
20231114,103900,182366570,7150,7150,7150,7150,97
|
|
20231114,103800,181673020,7160,7160,7160,7160,0
|
|
20231114,103700,181673020,7160,7160,7160,7160,0
|
|
20231114,103600,181673020,7160,7160,7160,7160,0
|
|
20231114,103500,181673020,7160,7160,7160,7160,60
|
|
20231114,103400,181243420,7170,7170,7170,7170,0
|
|
20231114,103300,181243420,7170,7170,7170,7170,0
|
|
20231114,103200,181243420,7170,7170,7170,7170,0
|
|
20231114,103100,181243420,7170,7160,7170,7150,7
|
|
20231114,103000,181193320,7180,7180,7180,7180,0
|
|
20231114,102900,181193320,7180,7180,7180,7180,0
|
|
20231114,102800,181193320,7180,7180,7180,7180,0
|
|
20231114,102700,181193320,7180,7180,7180,7180,0
|
|
20231114,102600,181193320,7180,7160,7180,7160,603
|
|
20231114,102500,176875800,7160,7160,7160,7160,23
|
|
20231114,102400,176711120,7160,7170,7170,7160,204
|
|
20231114,102300,175250470,7180,7170,7180,7170,33
|
|
20231114,102200,175013820,7180,7180,7180,7180,4
|
|
20231114,102100,174985100,7180,7150,7180,7150,354
|
|
20231114,102000,172450110,7150,7150,7150,7150,228
|
|
20231114,101900,170819910,7150,7130,7150,7130,50
|
|
20231114,101800,170462530,7150,7130,7150,7120,512
|
|
20231114,101700,166804160,7140,7140,7140,7140,140
|
|
20231114,101600,165804560,7140,7140,7140,7140,0
|
|
20231114,101500,165804560,7140,7130,7140,7130,35
|
|
20231114,101400,165555000,7130,7140,7140,7130,60
|
|
20231114,101300,165126660,7140,7170,7170,7140,17
|
|
20231114,101200,165004990,7160,7140,7180,7140,12
|
|
20231114,101100,164919170,7140,7120,7180,7120,1316
|
|
20231114,101000,155538260,7120,7120,7120,7120,5
|
|
20231114,100900,155502660,7100,7110,7110,7100,119
|
|
20231114,100800,154657720,7120,7120,7120,7120,50
|
|
20231114,100700,154301720,7120,7120,7120,7120,0
|
|
20231114,100600,154301720,7120,7120,7120,7120,2
|
|
20231114,100500,154287480,7100,7100,7100,7100,6
|
|
20231114,100400,154244880,7120,7120,7120,7120,0
|
|
20231114,100300,154244880,7120,7120,7120,7120,2
|
|
20231114,100200,154230640,7110,7110,7110,7110,252
|
|
20231114,100100,152438920,7110,7110,7110,7110,0
|
|
20231114,100000,152438920,7110,7110,7110,7110,2
|
|
20231114,095900,152424700,7090,7100,7100,7090,5
|
|
20231114,095800,152389220,7110,7110,7110,7110,9
|
|
20231114,095700,152325230,7100,7100,7100,7100,506
|
|
20231114,095600,148732630,7100,7100,7100,7100,0
|
|
20231114,095500,148732630,7100,7100,7100,7100,0
|
|
20231114,095400,148732630,7100,7100,7100,7100,2
|
|
20231114,095300,148718430,7090,7090,7090,7090,200
|
|
20231114,095200,147300430,7100,7090,7100,7090,30
|
|
20231114,095100,147087510,7090,7100,7100,7090,1230
|
|
20231114,095000,138354520,7100,7100,7100,7100,9
|
|
20231114,094900,138290620,7100,7100,7100,7100,0
|
|
20231114,094800,138290620,7100,7100,7100,7100,14
|
|
20231114,094700,138191220,7090,7090,7090,7090,0
|
|
20231114,094600,138191220,7090,7090,7090,7090,502
|
|
20231114,094500,134632040,7080,7080,7080,7080,283
|
|
20231114,094400,132628400,7100,7100,7100,7100,0
|
|
20231114,094300,132628400,7100,7100,7100,7100,0
|
|
20231114,094200,132628400,7100,7100,7100,7100,1
|
|
20231114,094100,132621300,7100,7100,7100,7100,0
|
|
20231114,094000,132621300,7100,7100,7100,7100,2
|
|
20231114,093900,132607100,7080,7080,7080,7080,0
|
|
20231114,093800,132607100,7080,7080,7080,7080,1
|
|
20231114,093700,132600020,7100,7100,7100,7100,49
|
|
20231114,093600,132252120,7110,7110,7110,7110,217
|
|
20231114,093500,130709250,7110,7100,7110,7100,805
|
|
20231114,093400,124987210,7100,7090,7100,7070,1210
|
|
20231114,093300,116408400,7080,7080,7080,7070,975
|
|
20231114,093200,109507100,7060,7080,7080,7060,236
|
|
20231114,093100,107839820,7080,7080,7080,7080,56
|
|
20231114,093000,107443340,7080,7080,7080,7080,0
|
|
20231114,092900,107443340,7080,7080,7080,7080,70
|
|
20231114,092800,106947740,7080,7080,7080,7080,0
|
|
20231114,092700,106947740,7080,7080,7080,7080,1
|
|
20231114,092600,106940660,7080,7080,7080,7080,0
|
|
20231114,092500,106940660,7080,7050,7080,7050,42
|
|
20231114,092400,106644500,7050,7050,7050,7050,200
|
|
20231114,092300,105234500,7060,7060,7060,7060,3
|
|
20231114,092200,105213320,7090,7090,7090,7090,0
|
|
20231114,092100,105213320,7090,7050,7090,7050,103
|
|
20231114,092000,104487050,7050,7090,7090,7050,901
|
|
20231114,091900,98134960,7050,7050,7050,7050,463
|
|
20231114,091800,94870810,7080,7060,7080,7060,640
|
|
20231114,091700,90352390,7060,7060,7060,7060,207
|
|
20231114,091600,88890970,7060,7060,7060,7060,160
|
|
20231114,091500,87761370,7060,7080,7080,7060,144
|
|
20231114,091400,86743730,7090,7060,7090,7060,246
|
|
20231114,091300,85006940,7100,7070,7100,7060,349
|
|
20231114,091200,82534640,7100,7100,7100,7100,10
|
|
20231114,091100,82463640,7100,7090,7100,7090,37
|
|
20231114,091000,82201190,7090,7030,7090,7030,1671
|
|
20231114,090900,70451380,7060,7090,7090,7000,2389
|
|
20231114,090800,53685080,7080,7070,7100,7060,3464
|
|
20231114,090700,29195910,7100,7060,7100,7050,2031
|
|
20231114,090600,14877130,7100,7050,7100,7000,613
|
|
20231114,090500,10568020,7100,7070,7100,7050,256
|
|
20231114,090400,8761670,7110,7110,7110,7110,0
|
|
20231114,090300,8761670,7110,7080,7110,7080,10
|
|
20231114,090200,8690750,7110,7090,7110,7070,128
|
|
20231114,090100,7781380,7120,7090,7120,7090,530
|
|
20231114,090000,4014190,7100,7050,7110,7050,569
|