645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194200,106266680,9070,9070,9070,9070,902
|
|
20231102,194100,106266680,9070,9070,9070,9070,0
|
|
20231102,194000,106266680,9070,9070,9070,9070,0
|
|
20231102,193900,106266680,9070,9070,9070,9070,0
|
|
20231102,193800,106266680,9070,9070,9070,9070,0
|
|
20231102,193700,106266680,9070,9070,9070,9070,0
|
|
20231102,193600,106266680,9070,9070,9070,9070,0
|
|
20231102,193500,106266680,9070,9070,9070,9070,0
|
|
20231102,193400,106266680,9070,9070,9070,9070,0
|
|
20231102,193300,106266680,9070,9070,9070,9070,0
|
|
20231102,193200,106266680,9070,9070,9070,9070,0
|
|
20231102,193100,106266680,9070,9070,9070,9070,0
|
|
20231102,193000,106266680,9070,9070,9070,9070,0
|
|
20231102,192900,106266680,9070,9070,9070,9070,0
|
|
20231102,192800,106266680,9070,9070,9070,9070,0
|
|
20231102,192700,106266680,9070,9070,9070,9070,0
|
|
20231102,192600,106266680,9070,9070,9070,9070,0
|
|
20231102,192500,106266680,9070,9070,9070,9070,0
|
|
20231102,192400,106266680,9070,9070,9070,9070,0
|
|
20231102,192300,106266680,9070,9070,9070,9070,0
|
|
20231102,192200,106266680,9070,9070,9070,9070,0
|
|
20231102,192100,106266680,9070,9070,9070,9070,0
|
|
20231102,192000,106266680,9070,9070,9070,9070,0
|
|
20231102,191900,106266680,9070,9070,9070,9070,0
|
|
20231102,191800,106266680,9070,9070,9070,9070,0
|
|
20231102,191700,106266680,9070,9070,9070,9070,0
|
|
20231102,191600,106266680,9070,9070,9070,9070,0
|
|
20231102,191500,106266680,9070,9070,9070,9070,0
|
|
20231102,191400,106266680,9070,9070,9070,9070,0
|
|
20231102,191300,106266680,9070,9070,9070,9070,0
|
|
20231102,191200,106266680,9070,9070,9070,9070,902
|
|
20231102,191100,106266680,9070,9070,9070,9070,0
|
|
20231102,191000,106266680,9070,9070,9070,9070,0
|
|
20231102,190900,106266680,9070,9070,9070,9070,0
|
|
20231102,190800,106266680,9070,9070,9070,9070,0
|
|
20231102,190700,106266680,9070,9070,9070,9070,0
|
|
20231102,190600,106266680,9070,9070,9070,9070,0
|
|
20231102,190500,106266680,9070,9070,9070,9070,0
|
|
20231102,190400,106266680,9070,9070,9070,9070,0
|
|
20231102,190300,106266680,9070,9070,9070,9070,0
|
|
20231102,190200,106266680,9070,9070,9070,9070,0
|
|
20231102,190100,106266680,9070,9070,9070,9070,0
|
|
20231102,190000,106266680,9070,9070,9070,9070,0
|
|
20231102,185900,106266680,9070,9070,9070,9070,0
|
|
20231102,185800,106266680,9070,9070,9070,9070,0
|
|
20231102,185700,106266680,9070,9070,9070,9070,0
|
|
20231102,185600,106266680,9070,9070,9070,9070,0
|
|
20231102,185500,106266680,9070,9070,9070,9070,0
|
|
20231102,185400,106266680,9070,9070,9070,9070,0
|
|
20231102,185300,106266680,9070,9070,9070,9070,0
|
|
20231102,185200,106266680,9070,9070,9070,9070,0
|
|
20231102,185100,106266680,9070,9070,9070,9070,0
|
|
20231102,185000,106266680,9070,9070,9070,9070,0
|
|
20231102,184900,106266680,9070,9070,9070,9070,0
|
|
20231102,184800,106266680,9070,9070,9070,9070,0
|
|
20231102,184700,106266680,9070,9070,9070,9070,0
|
|
20231102,184600,106266680,9070,9070,9070,9070,0
|
|
20231102,184500,106266680,9070,9070,9070,9070,0
|
|
20231102,184400,106266680,9070,9070,9070,9070,0
|
|
20231102,184300,106266680,9070,9070,9070,9070,0
|
|
20231102,184200,106266680,9070,9070,9070,9070,902
|
|
20231102,184100,106266680,9070,9070,9070,9070,0
|
|
20231102,184000,106266680,9070,9070,9070,9070,0
|
|
20231102,183900,106266680,9070,9070,9070,9070,0
|
|
20231102,183800,106266680,9070,9070,9070,9070,0
|
|
20231102,183700,106266680,9070,9070,9070,9070,0
|
|
20231102,183600,106266680,9070,9070,9070,9070,0
|
|
20231102,183500,106266680,9070,9070,9070,9070,0
|
|
20231102,183400,106266680,9070,9070,9070,9070,0
|
|
20231102,183300,106266680,9070,9070,9070,9070,0
|
|
20231102,183200,106266680,9070,9070,9070,9070,0
|
|
20231102,183100,106266680,9070,9070,9070,9070,0
|
|
20231102,183000,106266680,9070,9070,9070,9070,0
|
|
20231102,182900,106266680,9070,9070,9070,9070,0
|
|
20231102,182800,106266680,9070,9070,9070,9070,0
|
|
20231102,182700,106266680,9070,9070,9070,9070,0
|
|
20231102,182600,106266680,9070,9070,9070,9070,0
|
|
20231102,182500,106266680,9070,9070,9070,9070,0
|
|
20231102,182400,106266680,9070,9070,9070,9070,0
|
|
20231102,182300,106266680,9070,9070,9070,9070,0
|
|
20231102,182200,106266680,9070,9070,9070,9070,0
|
|
20231102,182100,106266680,9070,9070,9070,9070,0
|
|
20231102,182000,106266680,9070,9070,9070,9070,0
|
|
20231102,181900,106266680,9070,9070,9070,9070,0
|
|
20231102,181800,106266680,9070,9070,9070,9070,0
|
|
20231102,181700,106266680,9070,9070,9070,9070,0
|
|
20231102,181600,106266680,9070,9070,9070,9070,0
|
|
20231102,181500,106266680,9070,9070,9070,9070,0
|
|
20231102,181400,106266680,9070,9070,9070,9070,0
|
|
20231102,181300,106266680,9070,9070,9070,9070,0
|
|
20231102,181200,106266680,9070,9070,9070,9070,902
|
|
20231102,181100,106266680,9070,9070,9070,9070,0
|
|
20231102,181000,106266680,9070,9070,9070,9070,0
|
|
20231102,180900,106266680,9070,9070,9070,9070,0
|
|
20231102,180800,106266680,9070,9070,9070,9070,0
|
|
20231102,180700,106266680,9070,9070,9070,9070,0
|
|
20231102,180600,106266680,9070,9070,9070,9070,0
|
|
20231102,180500,106266680,9070,9070,9070,9070,0
|
|
20231102,180400,106266680,9070,9070,9070,9070,0
|
|
20231102,180300,106266680,9070,9070,9070,9070,0
|
|
20231102,180200,106266680,9070,9070,9070,9070,0
|
|
20231102,180100,106266680,9070,9070,9070,9070,0
|
|
20231102,180000,106266680,9070,9070,9070,9070,0
|
|
20231102,175900,106266680,9070,9070,9070,9070,0
|
|
20231102,175800,106266680,9070,9070,9070,9070,0
|
|
20231102,175700,106266680,9070,9070,9070,9070,0
|
|
20231102,175600,106266680,9070,9070,9070,9070,0
|
|
20231102,175500,106266680,9070,9070,9070,9070,0
|
|
20231102,175400,106266680,9070,9070,9070,9070,0
|
|
20231102,175300,106266680,9070,9070,9070,9070,0
|
|
20231102,175200,106266680,9070,9070,9070,9070,0
|
|
20231102,175100,106266680,9070,9070,9070,9070,0
|
|
20231102,175000,106266680,9070,9070,9070,9070,0
|
|
20231102,174900,106266680,9070,9070,9070,9070,0
|
|
20231102,174800,106266680,9070,9070,9070,9070,0
|
|
20231102,174700,106266680,9070,9070,9070,9070,0
|
|
20231102,174600,106266680,9070,9070,9070,9070,0
|
|
20231102,174500,106266680,9070,9070,9070,9070,0
|
|
20231102,174400,106266680,9070,9070,9070,9070,0
|
|
20231102,174300,106266680,9070,9070,9070,9070,0
|
|
20231102,174200,106266680,9070,9070,9070,9070,902
|
|
20231102,174100,106266680,9070,9070,9070,9070,0
|
|
20231102,174000,106266680,9070,9070,9070,9070,0
|
|
20231102,173900,106266680,9070,9070,9070,9070,0
|
|
20231102,173800,106266680,9070,9070,9070,9070,0
|
|
20231102,173700,106266680,9070,9070,9070,9070,0
|
|
20231102,173600,106266680,9070,9070,9070,9070,0
|
|
20231102,173500,106266680,9070,9070,9070,9070,0
|
|
20231102,173400,106266680,9070,9070,9070,9070,0
|
|
20231102,173300,106266680,9070,9070,9070,9070,0
|
|
20231102,173200,106266680,9070,9070,9070,9070,0
|
|
20231102,173100,106266680,9070,9070,9070,9070,0
|
|
20231102,173000,106266680,9070,9070,9070,9070,0
|
|
20231102,172900,106266680,9070,9070,9070,9070,0
|
|
20231102,172800,106266680,9070,9070,9070,9070,0
|
|
20231102,172700,106266680,9070,9070,9070,9070,0
|
|
20231102,172600,106266680,9070,9070,9070,9070,0
|
|
20231102,172500,106266680,9070,9070,9070,9070,0
|
|
20231102,172400,106266680,9070,9070,9070,9070,0
|
|
20231102,172300,106266680,9070,9070,9070,9070,0
|
|
20231102,172200,106266680,9070,9070,9070,9070,0
|
|
20231102,172100,106266680,9070,9070,9070,9070,0
|
|
20231102,172000,106266680,9070,9070,9070,9070,0
|
|
20231102,171900,106266680,9070,9070,9070,9070,0
|
|
20231102,171800,106266680,9070,9070,9070,9070,0
|
|
20231102,171700,106266680,9070,9070,9070,9070,0
|
|
20231102,171600,106266680,9070,9070,9070,9070,0
|
|
20231102,171500,106266680,9070,9070,9070,9070,0
|
|
20231102,171400,106266680,9070,9070,9070,9070,0
|
|
20231102,171300,106266680,9070,9070,9070,9070,0
|
|
20231102,171200,106266680,9070,9070,9070,9070,902
|
|
20231102,171100,106266680,9070,9070,9070,9070,0
|
|
20231102,171000,106266680,9070,9070,9070,9070,0
|
|
20231102,170900,106266680,9070,9070,9070,9070,0
|
|
20231102,170800,106266680,9070,9070,9070,9070,0
|
|
20231102,170700,106266680,9070,9070,9070,9070,0
|
|
20231102,170600,106266680,9070,9070,9070,9070,0
|
|
20231102,170500,106266680,9070,9070,9070,9070,0
|
|
20231102,170400,106266680,9070,9070,9070,9070,0
|
|
20231102,170300,106266680,9070,9070,9070,9070,0
|
|
20231102,170200,106266680,9070,9070,9070,9070,0
|
|
20231102,170100,106266680,9070,9070,9070,9070,0
|
|
20231102,170000,106266680,9070,9070,9070,9070,0
|
|
20231102,165900,106266680,9070,9070,9070,9070,0
|
|
20231102,165800,106266680,9070,9070,9070,9070,0
|
|
20231102,165700,106266680,9070,9070,9070,9070,0
|
|
20231102,165600,106266680,9070,9070,9070,9070,0
|
|
20231102,165500,106266680,9070,9070,9070,9070,0
|
|
20231102,165400,106266680,9070,9070,9070,9070,0
|
|
20231102,165300,106266680,9070,9070,9070,9070,0
|
|
20231102,165200,106266680,9070,9070,9070,9070,0
|
|
20231102,165100,106266680,9070,9070,9070,9070,0
|
|
20231102,165000,106266680,9070,9070,9070,9070,0
|
|
20231102,164900,106266680,9070,9070,9070,9070,0
|
|
20231102,164800,106266680,9070,9070,9070,9070,0
|
|
20231102,164700,106266680,9070,9070,9070,9070,0
|
|
20231102,164600,106266680,9070,9070,9070,9070,0
|
|
20231102,164500,106266680,9070,9070,9070,9070,0
|
|
20231102,164400,106266680,9070,9070,9070,9070,0
|
|
20231102,164300,106266680,9070,9070,9070,9070,0
|
|
20231102,164200,106266680,9070,9070,9070,9070,902
|
|
20231102,164100,106266680,9070,9070,9070,9070,0
|
|
20231102,164000,106266680,9070,9070,9070,9070,0
|
|
20231102,163900,106266680,9070,9070,9070,9070,0
|
|
20231102,163800,106266680,9070,9070,9070,9070,0
|
|
20231102,163700,106266680,9070,9070,9070,9070,0
|
|
20231102,163600,106266680,9070,9070,9070,9070,0
|
|
20231102,163500,106266680,9070,9070,9070,9070,0
|
|
20231102,163400,106266680,9070,9070,9070,9070,0
|
|
20231102,163300,106266680,9070,9070,9070,9070,0
|
|
20231102,163200,106266680,9070,9070,9070,9070,0
|
|
20231102,163100,106266680,9070,9070,9070,9070,0
|
|
20231102,163000,106266680,9070,9070,9070,9070,0
|
|
20231102,162900,106266680,9070,9070,9070,9070,0
|
|
20231102,162800,106266680,9070,9070,9070,9070,0
|
|
20231102,162700,106266680,9070,9070,9070,9070,0
|
|
20231102,162600,106266680,9070,9070,9070,9070,0
|
|
20231102,162500,106266680,9070,9070,9070,9070,0
|
|
20231102,162400,106266680,9070,9070,9070,9070,0
|
|
20231102,162300,106266680,9070,9070,9070,9070,0
|
|
20231102,162200,106266680,9070,9070,9070,9070,0
|
|
20231102,162100,106266680,9070,9070,9070,9070,0
|
|
20231102,162000,106266680,9070,9070,9070,9070,0
|
|
20231102,161900,106266680,9070,9070,9070,9070,0
|
|
20231102,161800,106266680,9070,9070,9070,9070,0
|
|
20231102,161700,106266680,9070,9070,9070,9070,0
|
|
20231102,161600,106266680,9070,9070,9070,9070,0
|
|
20231102,161500,106266680,9070,9070,9070,9070,0
|
|
20231102,161400,106266680,9070,9070,9070,9070,0
|
|
20231102,161300,106266680,9070,9070,9070,9070,0
|
|
20231102,161200,106266680,9070,9070,9070,9070,902
|
|
20231102,161100,106266680,9070,9070,9070,9070,0
|
|
20231102,161000,106266680,9070,9070,9070,9070,0
|
|
20231102,160900,106266680,9070,9070,9070,9070,0
|
|
20231102,160800,106266680,9070,9070,9070,9070,0
|
|
20231102,160700,106266680,9070,9070,9070,9070,0
|
|
20231102,160600,106266680,9070,9070,9070,9070,0
|
|
20231102,160500,106266680,9070,9070,9070,9070,0
|
|
20231102,160400,106266680,9070,9070,9070,9070,0
|
|
20231102,160300,106266680,9070,9070,9070,9070,0
|
|
20231102,160200,106266680,9070,9070,9070,9070,0
|
|
20231102,160100,106266680,9070,9070,9070,9070,0
|
|
20231102,160000,106266680,9070,9070,9070,9070,0
|
|
20231102,155900,106266680,9070,9070,9070,9070,0
|
|
20231102,155800,106266680,9070,9070,9070,9070,0
|
|
20231102,155700,106266680,9070,9070,9070,9070,0
|
|
20231102,155600,106266680,9070,9070,9070,9070,0
|
|
20231102,155500,106266680,9070,9070,9070,9070,0
|
|
20231102,155400,106266680,9070,9070,9070,9070,0
|
|
20231102,155300,106266680,9070,9070,9070,9070,0
|
|
20231102,155200,106266680,9070,9070,9070,9070,0
|
|
20231102,155100,106266680,9070,9070,9070,9070,0
|
|
20231102,155000,106266680,9070,9070,9070,9070,0
|
|
20231102,154900,106266680,9070,9070,9070,9070,0
|
|
20231102,154800,106266680,9070,9070,9070,9070,0
|
|
20231102,154700,106266680,9070,9070,9070,9070,0
|
|
20231102,154600,106266680,9070,9070,9070,9070,0
|
|
20231102,154500,106266680,9070,9070,9070,9070,0
|
|
20231102,154400,106266680,9070,9070,9070,9070,0
|
|
20231102,154300,106266680,9070,9070,9070,9070,0
|
|
20231102,154200,106266680,9070,9070,9070,9070,902
|
|
20231102,154100,106266680,9070,9070,9070,9070,0
|
|
20231102,154000,106266680,9070,9070,9070,9070,0
|
|
20231102,153900,106266680,9070,9070,9070,9070,0
|
|
20231102,153800,106266680,9070,9070,9070,9070,0
|
|
20231102,153700,106266680,9070,9070,9070,9070,0
|
|
20231102,153600,106266680,9070,9070,9070,9070,0
|
|
20231102,153500,106266680,9070,9070,9070,9070,0
|
|
20231102,153400,106266680,9070,9070,9070,9070,0
|
|
20231102,153300,106266680,9070,9070,9070,9070,0
|
|
20231102,153200,106266680,9070,9070,9070,9070,0
|
|
20231102,153100,106266680,9070,9070,9070,9070,0
|
|
20231102,153000,106266680,9070,9070,9070,9070,902
|
|
20231102,152900,98085540,9140,9140,9140,9140,0
|
|
20231102,152800,98085540,9140,9140,9140,9140,0
|
|
20231102,152700,98085540,9140,9140,9140,9140,0
|
|
20231102,152600,98085540,9140,9140,9140,9140,0
|
|
20231102,152500,98085540,9140,9140,9140,9140,0
|
|
20231102,152400,98085540,9140,9140,9140,9140,0
|
|
20231102,152300,98085540,9140,9140,9140,9140,0
|
|
20231102,152200,98085540,9140,9140,9140,9140,0
|
|
20231102,152100,98085540,9140,9140,9140,9140,0
|
|
20231102,152000,98085540,9140,9140,9140,9140,0
|
|
20231102,151900,98085540,9140,9130,9140,9080,1099
|
|
20231102,151800,88083000,9130,9130,9130,9130,50
|
|
20231102,151700,87626500,9140,9140,9140,9140,0
|
|
20231102,151600,87626500,9140,9140,9140,9140,0
|
|
20231102,151500,87626500,9140,9140,9140,9140,0
|
|
20231102,151400,87626500,9140,9140,9140,9140,0
|
|
20231102,151300,87626500,9140,9140,9140,9140,0
|
|
20231102,151200,87626500,9140,9140,9140,9140,2
|
|
20231102,151100,87608220,9140,9140,9140,9140,10
|
|
20231102,151000,87516820,9140,9140,9140,9140,0
|
|
20231102,150900,87516820,9140,9130,9140,9130,50
|
|
20231102,150800,87060290,9130,9130,9130,9130,6
|
|
20231102,150700,87005510,9130,9130,9130,9130,50
|
|
20231102,150600,86549010,9120,9120,9120,9120,22
|
|
20231102,150500,86348370,9120,9120,9120,9120,0
|
|
20231102,150400,86348370,9120,9120,9120,9120,13
|
|
20231102,150300,86229810,9120,9120,9120,9120,3
|
|
20231102,150200,86202450,9100,9100,9100,9100,0
|
|
20231102,150100,86202450,9100,9100,9100,9100,0
|
|
20231102,150000,86202450,9100,9100,9100,9100,0
|
|
20231102,145900,86202450,9100,9100,9100,9100,0
|
|
20231102,145800,86202450,9100,9100,9100,9100,50
|
|
20231102,145700,85747450,9050,9050,9050,9050,0
|
|
20231102,145600,85747450,9050,9050,9050,9050,0
|
|
20231102,145500,85747450,9050,9100,9100,9050,2500
|
|
20231102,145400,63118390,9100,9100,9100,9100,0
|
|
20231102,145300,63118390,9100,9100,9100,9100,0
|
|
20231102,145200,63118390,9100,9100,9100,9100,0
|
|
20231102,145100,63118390,9100,9100,9100,9100,0
|
|
20231102,145000,63118390,9100,9100,9100,9100,37
|
|
20231102,144900,62781690,9120,9120,9120,9120,0
|
|
20231102,144800,62781690,9120,9120,9120,9120,5
|
|
20231102,144700,62736090,9120,9120,9120,9120,0
|
|
20231102,144600,62736090,9120,9120,9120,9120,0
|
|
20231102,144500,62736090,9120,9120,9120,9120,0
|
|
20231102,144400,62736090,9120,9120,9120,9120,0
|
|
20231102,144300,62736090,9120,9120,9120,9120,0
|
|
20231102,144200,62736090,9120,9130,9130,9120,11
|
|
20231102,144100,62635760,9140,9140,9140,9140,0
|
|
20231102,144000,62635760,9140,9140,9140,9140,0
|
|
20231102,143900,62635760,9140,9140,9140,9140,4
|
|
20231102,143800,62599200,9140,9140,9140,9140,6
|
|
20231102,143700,62544360,9140,9140,9140,9140,36
|
|
20231102,143600,62215320,9140,9140,9140,9140,0
|
|
20231102,143500,62215320,9140,9140,9140,9140,0
|
|
20231102,143400,62215320,9140,9140,9140,9140,0
|
|
20231102,143300,62215320,9140,9140,9140,9140,0
|
|
20231102,143200,62215320,9140,9140,9140,9140,2
|
|
20231102,143100,62197040,9140,9140,9140,9140,0
|
|
20231102,143000,62197040,9140,9140,9140,9140,0
|
|
20231102,142900,62197040,9140,9140,9140,9140,0
|
|
20231102,142800,62197040,9140,9140,9140,9140,6
|
|
20231102,142700,62142200,9140,9140,9140,9140,0
|
|
20231102,142600,62142200,9140,9140,9140,9140,0
|
|
20231102,142500,62142200,9140,9140,9140,9140,0
|
|
20231102,142400,62142200,9140,9140,9140,9140,0
|
|
20231102,142300,62142200,9140,9140,9140,9140,0
|
|
20231102,142200,62142200,9140,9140,9140,9140,1
|
|
20231102,142100,62133060,9140,9140,9140,9140,0
|
|
20231102,142000,62133060,9140,9140,9140,9140,0
|
|
20231102,141900,62133060,9140,9140,9140,9140,0
|
|
20231102,141800,62133060,9140,9140,9140,9140,6
|
|
20231102,141700,62078220,9140,9140,9140,9140,0
|
|
20231102,141600,62078220,9140,9140,9140,9140,37
|
|
20231102,141500,61740040,9140,9140,9140,9140,0
|
|
20231102,141400,61740040,9140,9140,9140,9140,0
|
|
20231102,141300,61740040,9140,9140,9140,9140,0
|
|
20231102,141200,61740040,9140,9140,9140,9140,1
|
|
20231102,141100,61730900,9150,9150,9150,9150,0
|
|
20231102,141000,61730900,9150,9150,9150,9150,0
|
|
20231102,140900,61730900,9150,9150,9150,9150,0
|
|
20231102,140800,61730900,9150,9150,9150,9150,6
|
|
20231102,140700,61676000,9150,9150,9150,9150,0
|
|
20231102,140600,61676000,9150,9150,9150,9150,0
|
|
20231102,140500,61676000,9150,9140,9150,9140,50
|
|
20231102,140400,61218590,9140,9140,9140,9140,50
|
|
20231102,140300,60761590,9140,9140,9140,9140,0
|
|
20231102,140200,60761590,9140,9140,9140,9140,1
|
|
20231102,140100,60752450,9140,9140,9140,9140,0
|
|
20231102,140000,60752450,9140,9140,9140,9140,0
|
|
20231102,135900,60752450,9140,9140,9140,9140,0
|
|
20231102,135800,60752450,9140,9140,9140,9140,4
|
|
20231102,135700,60715890,9140,9140,9140,9140,0
|
|
20231102,135600,60715890,9140,9140,9140,9140,0
|
|
20231102,135500,60715890,9140,9140,9140,9140,0
|
|
20231102,135400,60715890,9140,9140,9140,9140,0
|
|
20231102,135300,60715890,9140,9140,9140,9140,0
|
|
20231102,135200,60715890,9140,9140,9140,9140,3
|
|
20231102,135100,60688470,9150,9150,9150,9150,0
|
|
20231102,135000,60688470,9150,9150,9150,9150,0
|
|
20231102,134900,60688470,9150,9150,9150,9150,0
|
|
20231102,134800,60688470,9150,9150,9150,9150,12
|
|
20231102,134700,60578670,9150,9150,9150,9150,0
|
|
20231102,134600,60578670,9150,9150,9150,9150,1
|
|
20231102,134500,60569520,9120,9120,9120,9120,0
|
|
20231102,134400,60569520,9120,9120,9120,9120,0
|
|
20231102,134300,60569520,9120,9120,9120,9120,0
|
|
20231102,134200,60569520,9120,9120,9120,9120,0
|
|
20231102,134100,60569520,9120,9120,9120,9120,0
|
|
20231102,134000,60569520,9120,9120,9120,9120,0
|
|
20231102,133900,60569520,9120,9120,9120,9120,80
|
|
20231102,133800,59839920,9100,9100,9100,9100,0
|
|
20231102,133700,59839920,9100,9100,9100,9100,0
|
|
20231102,133600,59839920,9100,9100,9100,9100,0
|
|
20231102,133500,59839920,9100,9100,9100,9100,0
|
|
20231102,133400,59839920,9100,9100,9100,9100,2
|
|
20231102,133300,59821720,9100,9100,9100,9100,0
|
|
20231102,133200,59821720,9100,9100,9100,9100,0
|
|
20231102,133100,59821720,9100,9100,9100,9100,0
|
|
20231102,133000,59821720,9100,9100,9100,9100,1
|
|
20231102,132900,59812620,9120,9120,9120,9120,0
|
|
20231102,132800,59812620,9120,9120,9120,9120,6
|
|
20231102,132700,59757900,9120,9120,9120,9120,0
|
|
20231102,132600,59757900,9120,9120,9120,9120,0
|
|
20231102,132500,59757900,9120,9120,9120,9120,0
|
|
20231102,132400,59757900,9120,9120,9120,9120,0
|
|
20231102,132300,59757900,9120,9120,9120,9120,0
|
|
20231102,132200,59757900,9120,9120,9120,9120,0
|
|
20231102,132100,59757900,9120,9120,9120,9120,0
|
|
20231102,132000,59757900,9120,9120,9120,9120,0
|
|
20231102,131900,59757900,9120,9120,9120,9120,0
|
|
20231102,131800,59757900,9120,9120,9120,9120,6
|
|
20231102,131700,59703180,9120,9120,9120,9120,0
|
|
20231102,131600,59703180,9120,9120,9120,9120,0
|
|
20231102,131500,59703180,9120,9120,9120,9120,0
|
|
20231102,131400,59703180,9120,9120,9120,9120,0
|
|
20231102,131300,59703180,9120,9120,9120,9120,0
|
|
20231102,131200,59703180,9120,9120,9120,9120,1
|
|
20231102,131100,59694060,9120,9120,9120,9120,1
|
|
20231102,131000,59684940,9110,9110,9110,9110,0
|
|
20231102,130900,59684940,9110,9110,9110,9110,0
|
|
20231102,130800,59684940,9110,9110,9110,9110,5
|
|
20231102,130700,59639390,9110,9110,9110,9110,0
|
|
20231102,130600,59639390,9110,9110,9110,9110,0
|
|
20231102,130500,59639390,9110,9110,9110,9110,0
|
|
20231102,130400,59639390,9110,9110,9110,9110,0
|
|
20231102,130300,59639390,9110,9110,9110,9110,2
|
|
20231102,130200,59621170,9110,9110,9110,9110,0
|
|
20231102,130100,59621170,9110,9110,9110,9110,3
|
|
20231102,130000,59593840,9110,9110,9110,9110,2
|
|
20231102,125900,59575620,9120,9120,9120,9120,0
|
|
20231102,125800,59575620,9120,9120,9120,9120,6
|
|
20231102,125700,59520900,9120,9120,9120,9120,0
|
|
20231102,125600,59520900,9120,9120,9120,9120,0
|
|
20231102,125500,59520900,9120,9120,9120,9120,0
|
|
20231102,125400,59520900,9120,9120,9120,9120,0
|
|
20231102,125300,59520900,9120,9120,9120,9120,0
|
|
20231102,125200,59520900,9120,9120,9120,9120,1
|
|
20231102,125100,59511780,9120,9120,9120,9120,100
|
|
20231102,125000,58599780,9120,9120,9120,9120,0
|
|
20231102,124900,58599780,9120,9120,9120,9120,1
|
|
20231102,124800,58590660,9120,9120,9120,9120,8
|
|
20231102,124700,58517700,9120,9120,9120,9120,0
|
|
20231102,124600,58517700,9120,9120,9120,9120,0
|
|
20231102,124500,58517700,9120,9120,9120,9120,0
|
|
20231102,124400,58517700,9120,9120,9120,9120,0
|
|
20231102,124300,58517700,9120,9120,9120,9120,0
|
|
20231102,124200,58517700,9120,9120,9120,9120,1
|
|
20231102,124100,58508580,9120,9120,9120,9120,0
|
|
20231102,124000,58508580,9120,9120,9120,9120,1
|
|
20231102,123900,58499460,9080,9080,9080,9080,1
|
|
20231102,123800,58490380,9080,9080,9080,9080,6
|
|
20231102,123700,58435900,9080,9080,9080,9080,0
|
|
20231102,123600,58435900,9080,9080,9080,9080,0
|
|
20231102,123500,58435900,9080,9080,9080,9080,0
|
|
20231102,123400,58435900,9080,9080,9080,9080,0
|
|
20231102,123300,58435900,9080,9080,9080,9080,0
|
|
20231102,123200,58435900,9080,9080,9080,9080,1
|
|
20231102,123100,58426820,9080,9080,9080,9080,0
|
|
20231102,123000,58426820,9080,9080,9080,9080,0
|
|
20231102,122900,58426820,9080,9080,9080,9080,0
|
|
20231102,122800,58426820,9080,9080,9080,9080,235
|
|
20231102,122700,56293020,9080,9080,9080,9080,0
|
|
20231102,122600,56293020,9080,9080,9080,9080,0
|
|
20231102,122500,56293020,9080,9080,9080,9080,0
|
|
20231102,122400,56293020,9080,9080,9080,9080,0
|
|
20231102,122300,56293020,9080,9080,9080,9080,0
|
|
20231102,122200,56293020,9080,9080,9080,9080,2
|
|
20231102,122100,56274860,9080,9080,9080,9080,1
|
|
20231102,122000,56265780,9040,9040,9040,9040,0
|
|
20231102,121900,56265780,9040,9070,9070,9040,1100
|
|
20231102,121800,46309900,9080,9080,9080,9080,6
|
|
20231102,121700,46255420,9080,9090,9090,9080,399
|
|
20231102,121600,42629530,9120,9120,9120,9120,0
|
|
20231102,121500,42629530,9120,9120,9120,9120,0
|
|
20231102,121400,42629530,9120,9120,9120,9120,0
|
|
20231102,121300,42629530,9120,9120,9120,9120,0
|
|
20231102,121200,42629530,9120,9120,9120,9120,1
|
|
20231102,121100,42620410,9120,9120,9120,9120,0
|
|
20231102,121000,42620410,9120,9120,9120,9120,0
|
|
20231102,120900,42620410,9120,9120,9120,9120,0
|
|
20231102,120800,42620410,9120,9120,9120,9120,5
|
|
20231102,120700,42574810,9120,9120,9120,9120,0
|
|
20231102,120600,42574810,9120,9120,9120,9120,0
|
|
20231102,120500,42574810,9120,9120,9120,9120,0
|
|
20231102,120400,42574810,9120,9120,9120,9120,1
|
|
20231102,120300,42565690,9090,9090,9090,9090,0
|
|
20231102,120200,42565690,9090,9090,9090,9090,0
|
|
20231102,120100,42565690,9090,9090,9090,9090,0
|
|
20231102,120000,42565690,9090,9090,9090,9090,0
|
|
20231102,115900,42565690,9090,9090,9090,9090,0
|
|
20231102,115800,42565690,9090,9090,9090,9090,0
|
|
20231102,115700,42565690,9090,9090,9090,9090,0
|
|
20231102,115600,42565690,9090,9090,9090,9090,0
|
|
20231102,115500,42565690,9090,9090,9090,9090,0
|
|
20231102,115400,42565690,9090,9090,9090,9090,10
|
|
20231102,115300,42474790,9090,9090,9090,9090,0
|
|
20231102,115200,42474790,9090,9090,9090,9090,13
|
|
20231102,115100,42356620,9100,9120,9120,9100,153
|
|
20231102,115000,40964300,9100,9100,9100,9100,0
|
|
20231102,114900,40964300,9100,9100,9100,9100,60
|
|
20231102,114800,40418300,9110,9120,9120,9110,7
|
|
20231102,114700,40354470,9120,9120,9120,9120,1
|
|
20231102,114600,40345350,9150,9150,9150,9150,0
|
|
20231102,114500,40345350,9150,9150,9150,9150,3
|
|
20231102,114400,40317900,9100,9150,9150,9100,5
|
|
20231102,114300,40272200,9100,9100,9100,9100,1
|
|
20231102,114200,40263100,9160,9160,9160,9160,2
|
|
20231102,114100,40244780,9160,9160,9160,9160,4
|
|
20231102,114000,40208140,9160,9160,9160,9160,0
|
|
20231102,113900,40208140,9160,9160,9160,9160,0
|
|
20231102,113800,40208140,9160,9160,9160,9160,10
|
|
20231102,113700,40116540,9160,9160,9160,9160,5
|
|
20231102,113600,40070740,9160,9150,9160,9150,201
|
|
20231102,113500,38231580,9150,9150,9150,9150,0
|
|
20231102,113400,38231580,9150,9150,9150,9150,0
|
|
20231102,113300,38231580,9150,9150,9150,9150,0
|
|
20231102,113200,38231580,9150,9150,9150,9150,2
|
|
20231102,113100,38213280,9160,9160,9160,9160,0
|
|
20231102,113000,38213280,9160,9110,9160,9110,112
|
|
20231102,112900,37187460,9100,9100,9100,9100,1
|
|
20231102,112800,37178360,9100,9100,9100,9100,36
|
|
20231102,112700,36850760,9100,9100,9100,9100,188
|
|
20231102,112600,35139960,9100,9100,9100,9100,0
|
|
20231102,112500,35139960,9100,9100,9100,9100,0
|
|
20231102,112400,35139960,9100,9100,9100,9100,0
|
|
20231102,112300,35139960,9100,9100,9100,9100,0
|
|
20231102,112200,35139960,9100,9100,9100,9100,0
|
|
20231102,112100,35139960,9100,9100,9100,9100,0
|
|
20231102,112000,35139960,9100,9100,9170,9100,149
|
|
20231102,111900,33779480,9100,9100,9100,9100,0
|
|
20231102,111800,33779480,9100,9100,9100,9100,0
|
|
20231102,111700,33779480,9100,9100,9100,9100,0
|
|
20231102,111600,33779480,9100,9100,9100,9100,0
|
|
20231102,111500,33779480,9100,9100,9100,9100,0
|
|
20231102,111400,33779480,9100,9100,9100,9100,0
|
|
20231102,111300,33779480,9100,9100,9100,9100,0
|
|
20231102,111200,33779480,9100,9100,9100,9100,0
|
|
20231102,111100,33779480,9100,9110,9110,9100,140
|
|
20231102,111000,32505360,9130,9130,9130,9130,0
|
|
20231102,110900,32505360,9130,9130,9130,9130,0
|
|
20231102,110800,32505360,9130,9130,9130,9130,5
|
|
20231102,110700,32459710,9130,9130,9130,9130,2
|
|
20231102,110600,32441450,9100,9100,9100,9100,0
|
|
20231102,110500,32441450,9100,9110,9110,9100,184
|
|
20231102,110400,30766280,9110,9120,9120,9110,84
|
|
20231102,110300,30001030,9110,9110,9110,9110,4
|
|
20231102,110200,29964590,9130,9130,9130,9130,1
|
|
20231102,110100,29955460,9100,9110,9110,9100,57
|
|
20231102,110000,29436270,9120,9120,9120,9120,11
|
|
20231102,105900,29335950,9130,9130,9130,9130,0
|
|
20231102,105800,29335950,9130,9130,9130,9130,5
|
|
20231102,105700,29290300,9130,9130,9130,9130,0
|
|
20231102,105600,29290300,9130,9130,9130,9130,0
|
|
20231102,105500,29290300,9130,9130,9130,9130,0
|
|
20231102,105400,29290300,9130,9130,9130,9130,0
|
|
20231102,105300,29290300,9130,9130,9130,9130,29
|
|
20231102,105200,29025530,9140,9140,9140,9140,0
|
|
20231102,105100,29025530,9140,9140,9140,9140,0
|
|
20231102,105000,29025530,9140,9140,9140,9140,2
|
|
20231102,104900,29007250,9140,9140,9140,9140,7
|
|
20231102,104800,28943270,9140,9160,9160,9140,7
|
|
20231102,104700,28879170,9170,9170,9170,9170,0
|
|
20231102,104600,28879170,9170,9170,9170,9170,0
|
|
20231102,104500,28879170,9170,9170,9170,9170,0
|
|
20231102,104400,28879170,9170,9170,9170,9170,0
|
|
20231102,104300,28879170,9170,9170,9170,9170,0
|
|
20231102,104200,28879170,9170,9170,9170,9170,0
|
|
20231102,104100,28879170,9170,9170,9170,9170,0
|
|
20231102,104000,28879170,9170,9170,9170,9170,0
|
|
20231102,103900,28879170,9170,9170,9170,9170,0
|
|
20231102,103800,28879170,9170,9170,9170,9170,6
|
|
20231102,103700,28824150,9170,9170,9170,9170,0
|
|
20231102,103600,28824150,9170,9170,9170,9170,0
|
|
20231102,103500,28824150,9170,9170,9170,9170,0
|
|
20231102,103400,28824150,9170,9170,9170,9170,0
|
|
20231102,103300,28824150,9170,9170,9170,9170,5
|
|
20231102,103200,28778300,9170,9170,9170,9170,0
|
|
20231102,103100,28778300,9170,9170,9170,9170,5
|
|
20231102,103000,28732450,9170,9170,9170,9170,0
|
|
20231102,102900,28732450,9170,9170,9170,9170,0
|
|
20231102,102800,28732450,9170,9170,9170,9170,6
|
|
20231102,102700,28677430,9170,9170,9170,9170,0
|
|
20231102,102600,28677430,9170,9170,9170,9170,0
|
|
20231102,102500,28677430,9170,9170,9170,9170,0
|
|
20231102,102400,28677430,9170,9170,9170,9170,0
|
|
20231102,102300,28677430,9170,9170,9170,9170,0
|
|
20231102,102200,28677430,9170,9170,9170,9170,0
|
|
20231102,102100,28677430,9170,9170,9170,9170,4
|
|
20231102,102000,28640750,9170,9170,9170,9170,0
|
|
20231102,101900,28640750,9170,9170,9170,9170,0
|
|
20231102,101800,28640750,9170,9170,9170,9170,5
|
|
20231102,101700,28594900,9170,9170,9170,9170,0
|
|
20231102,101600,28594900,9170,9170,9170,9170,1
|
|
20231102,101500,28585730,9170,9160,9170,9160,31
|
|
20231102,101400,28301650,9170,9160,9170,9160,22
|
|
20231102,101300,28100010,9150,9150,9150,9150,269
|
|
20231102,101200,25638660,9150,9150,9150,9150,0
|
|
20231102,101100,25638660,9150,9150,9150,9150,0
|
|
20231102,101000,25638660,9150,9150,9150,9150,0
|
|
20231102,100900,25638660,9150,9150,9150,9150,1
|
|
20231102,100800,25629510,9150,9150,9150,9150,7
|
|
20231102,100700,25565460,9150,9150,9150,9150,0
|
|
20231102,100600,25565460,9150,9150,9150,9150,0
|
|
20231102,100500,25565460,9150,9150,9150,9150,0
|
|
20231102,100400,25565460,9150,9150,9150,9150,0
|
|
20231102,100300,25565460,9150,9150,9150,9150,1
|
|
20231102,100200,25556310,9150,9150,9150,9150,3
|
|
20231102,100100,25528860,9150,9150,9150,9150,0
|
|
20231102,100000,25528860,9150,9150,9150,9150,54
|
|
20231102,095900,25034760,9150,9150,9150,9150,0
|
|
20231102,095800,25034760,9150,9150,9150,9150,5
|
|
20231102,095700,24989010,9150,9150,9150,9150,0
|
|
20231102,095600,24989010,9150,9150,9150,9150,0
|
|
20231102,095500,24989010,9150,9110,9150,9110,304
|
|
20231102,095400,22219410,9150,9150,9150,9150,0
|
|
20231102,095300,22219410,9150,9150,9150,9150,0
|
|
20231102,095200,22219410,9150,9150,9150,9150,0
|
|
20231102,095100,22219410,9150,9150,9150,9150,0
|
|
20231102,095000,22219410,9150,9150,9150,9150,0
|
|
20231102,094900,22219410,9150,9150,9150,9150,0
|
|
20231102,094800,22219410,9150,9150,9150,9150,6
|
|
20231102,094700,22164510,9150,9130,9150,9130,44
|
|
20231102,094600,21762720,9100,9110,9130,9100,41
|
|
20231102,094500,21389570,9130,9130,9130,9130,2
|
|
20231102,094400,21371310,9120,9120,9120,9120,0
|
|
20231102,094300,21371310,9120,9120,9120,9120,10
|
|
20231102,094200,21280110,9130,9130,9140,9130,32
|
|
20231102,094100,20987930,9130,9130,9130,9130,4
|
|
20231102,094000,20951410,9140,9140,9140,9140,0
|
|
20231102,093900,20951410,9140,9140,9140,9140,2
|
|
20231102,093800,20933130,9150,9150,9150,9150,6
|
|
20231102,093700,20878230,9150,9150,9150,9150,0
|
|
20231102,093600,20878230,9150,9150,9150,9150,101
|
|
20231102,093500,19954080,9160,9120,9160,9120,60
|
|
20231102,093400,19406800,9120,9120,9120,9120,18
|
|
20231102,093300,19242640,9120,9120,9120,9120,2
|
|
20231102,093200,19224400,9120,9140,9140,9120,211
|
|
20231102,093100,17298920,9180,9180,9180,9180,0
|
|
20231102,093000,17298920,9180,9180,9180,9180,0
|
|
20231102,092900,17298920,9180,9180,9180,9180,0
|
|
20231102,092800,17298920,9180,9170,9180,9170,28
|
|
20231102,092700,17042060,9170,9170,9170,9170,7
|
|
20231102,092600,16977870,9170,9170,9170,9170,5
|
|
20231102,092500,16932020,9170,9170,9170,9170,0
|
|
20231102,092400,16932020,9170,9170,9170,9170,60
|
|
20231102,092300,16381820,9170,9170,9170,9170,17
|
|
20231102,092200,16225930,9170,9170,9170,9170,4
|
|
20231102,092100,16189250,9180,9180,9180,9180,0
|
|
20231102,092000,16189250,9180,9180,9180,9180,0
|
|
20231102,091900,16189250,9180,9140,9180,9140,237
|
|
20231102,091800,14022150,9140,9140,9140,9130,17
|
|
20231102,091700,13866780,9140,9140,9140,9140,0
|
|
20231102,091600,13866780,9140,9130,9140,9130,99
|
|
20231102,091500,12962660,9130,9130,9130,9130,50
|
|
20231102,091400,12506160,9130,9130,9130,9130,0
|
|
20231102,091300,12506160,9130,9100,9130,9100,510
|
|
20231102,091200,7864860,9100,9100,9100,9100,250
|
|
20231102,091100,5589860,9100,9100,9100,9090,302
|
|
20231102,091000,2841680,9130,9090,9130,9090,155
|
|
20231102,090900,1432240,9070,9070,9070,9070,0
|
|
20231102,090800,1432240,9070,9080,9080,9070,102
|
|
20231102,090700,506090,9090,9090,9090,9090,0
|
|
20231102,090600,506090,9090,9090,9090,9090,0
|
|
20231102,090500,506090,9090,9090,9090,9090,0
|
|
20231102,090400,506090,9090,9090,9090,9090,0
|
|
20231102,090300,506090,9090,9090,9090,9090,1
|
|
20231102,090200,497000,9090,9090,9090,9090,0
|
|
20231102,090100,497000,9090,9090,9090,9090,0
|
|
20231102,090000,497000,9090,9000,9090,9000,55
|