604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,190100,144160820,10090,10090,10090,10090,249
|
|
20231114,190000,144160820,10090,10090,10090,10090,0
|
|
20231114,185900,144160820,10090,10090,10090,10090,0
|
|
20231114,185800,144160820,10090,10090,10090,10090,0
|
|
20231114,185700,144160820,10090,10090,10090,10090,0
|
|
20231114,185600,144160820,10090,10090,10090,10090,0
|
|
20231114,185500,144160820,10090,10090,10090,10090,0
|
|
20231114,185400,144160820,10090,10090,10090,10090,0
|
|
20231114,185300,144160820,10090,10090,10090,10090,0
|
|
20231114,185200,144160820,10090,10090,10090,10090,0
|
|
20231114,185100,144160820,10090,10090,10090,10090,0
|
|
20231114,185000,144160820,10090,10090,10090,10090,0
|
|
20231114,184900,144160820,10090,10090,10090,10090,0
|
|
20231114,184800,144160820,10090,10090,10090,10090,0
|
|
20231114,184700,144160820,10090,10090,10090,10090,0
|
|
20231114,184600,144160820,10090,10090,10090,10090,0
|
|
20231114,184500,144160820,10090,10090,10090,10090,0
|
|
20231114,184400,144160820,10090,10090,10090,10090,0
|
|
20231114,184300,144160820,10090,10090,10090,10090,0
|
|
20231114,184200,144160820,10090,10090,10090,10090,0
|
|
20231114,184100,144160820,10090,10090,10090,10090,0
|
|
20231114,184000,144160820,10090,10090,10090,10090,0
|
|
20231114,183900,144160820,10090,10090,10090,10090,0
|
|
20231114,183800,144160820,10090,10090,10090,10090,0
|
|
20231114,183700,144160820,10090,10090,10090,10090,0
|
|
20231114,183600,144160820,10090,10090,10090,10090,0
|
|
20231114,183500,144160820,10090,10090,10090,10090,0
|
|
20231114,183400,144160820,10090,10090,10090,10090,0
|
|
20231114,183300,144160820,10090,10090,10090,10090,0
|
|
20231114,183200,144160820,10090,10090,10090,10090,0
|
|
20231114,183100,144160820,10090,10090,10090,10090,249
|
|
20231114,183000,144160820,10090,10090,10090,10090,0
|
|
20231114,182900,144160820,10090,10090,10090,10090,0
|
|
20231114,182800,144160820,10090,10090,10090,10090,0
|
|
20231114,182700,144160820,10090,10090,10090,10090,0
|
|
20231114,182600,144160820,10090,10090,10090,10090,0
|
|
20231114,182500,144160820,10090,10090,10090,10090,0
|
|
20231114,182400,144160820,10090,10090,10090,10090,0
|
|
20231114,182300,144160820,10090,10090,10090,10090,0
|
|
20231114,182200,144160820,10090,10090,10090,10090,0
|
|
20231114,182100,144160820,10090,10090,10090,10090,0
|
|
20231114,182000,144160820,10090,10090,10090,10090,0
|
|
20231114,181900,144160820,10090,10090,10090,10090,0
|
|
20231114,181800,144160820,10090,10090,10090,10090,0
|
|
20231114,181700,144160820,10090,10090,10090,10090,0
|
|
20231114,181600,144160820,10090,10090,10090,10090,0
|
|
20231114,181500,144160820,10090,10090,10090,10090,0
|
|
20231114,181400,144160820,10090,10090,10090,10090,0
|
|
20231114,181300,144160820,10090,10090,10090,10090,0
|
|
20231114,181200,144160820,10090,10090,10090,10090,0
|
|
20231114,181100,144160820,10090,10090,10090,10090,0
|
|
20231114,181000,144160820,10090,10090,10090,10090,0
|
|
20231114,180900,144160820,10090,10090,10090,10090,0
|
|
20231114,180800,144160820,10090,10090,10090,10090,0
|
|
20231114,180700,144160820,10090,10090,10090,10090,0
|
|
20231114,180600,144160820,10090,10090,10090,10090,0
|
|
20231114,180500,144160820,10090,10090,10090,10090,0
|
|
20231114,180400,144160820,10090,10090,10090,10090,0
|
|
20231114,180300,144160820,10090,10090,10090,10090,0
|
|
20231114,180200,144160820,10090,10090,10090,10090,0
|
|
20231114,180100,144160820,10090,10090,10090,10090,249
|
|
20231114,180000,144160820,10090,10090,10090,10090,0
|
|
20231114,175900,144160820,10090,10090,10090,10090,0
|
|
20231114,175800,144160820,10090,10090,10090,10090,0
|
|
20231114,175700,144160820,10090,10090,10090,10090,0
|
|
20231114,175600,144160820,10090,10090,10090,10090,0
|
|
20231114,175500,144160820,10090,10090,10090,10090,0
|
|
20231114,175400,144160820,10090,10090,10090,10090,0
|
|
20231114,175300,144160820,10090,10090,10090,10090,0
|
|
20231114,175200,144160820,10090,10090,10090,10090,0
|
|
20231114,175100,144160820,10090,10090,10090,10090,0
|
|
20231114,175000,144160820,10090,10090,10090,10090,0
|
|
20231114,174900,144160820,10090,10090,10090,10090,0
|
|
20231114,174800,144160820,10090,10090,10090,10090,0
|
|
20231114,174700,144160820,10090,10090,10090,10090,0
|
|
20231114,174600,144160820,10090,10090,10090,10090,0
|
|
20231114,174500,144160820,10090,10090,10090,10090,0
|
|
20231114,174400,144160820,10090,10090,10090,10090,0
|
|
20231114,174300,144160820,10090,10090,10090,10090,0
|
|
20231114,174200,144160820,10090,10090,10090,10090,0
|
|
20231114,174100,144160820,10090,10090,10090,10090,0
|
|
20231114,174000,144160820,10090,10090,10090,10090,0
|
|
20231114,173900,144160820,10090,10090,10090,10090,0
|
|
20231114,173800,144160820,10090,10090,10090,10090,0
|
|
20231114,173700,144160820,10090,10090,10090,10090,0
|
|
20231114,173600,144160820,10090,10090,10090,10090,0
|
|
20231114,173500,144160820,10090,10090,10090,10090,0
|
|
20231114,173400,144160820,10090,10090,10090,10090,0
|
|
20231114,173300,144160820,10090,10090,10090,10090,0
|
|
20231114,173200,144160820,10090,10090,10090,10090,0
|
|
20231114,173100,144160820,10090,10090,10090,10090,249
|
|
20231114,173000,144160820,10090,10090,10090,10090,0
|
|
20231114,172900,144160820,10090,10090,10090,10090,0
|
|
20231114,172800,144160820,10090,10090,10090,10090,0
|
|
20231114,172700,144160820,10090,10090,10090,10090,0
|
|
20231114,172600,144160820,10090,10090,10090,10090,0
|
|
20231114,172500,144160820,10090,10090,10090,10090,0
|
|
20231114,172400,144160820,10090,10090,10090,10090,0
|
|
20231114,172300,144160820,10090,10090,10090,10090,0
|
|
20231114,172200,144160820,10090,10090,10090,10090,0
|
|
20231114,172100,144160820,10090,10090,10090,10090,0
|
|
20231114,172000,144160820,10090,10090,10090,10090,0
|
|
20231114,171900,144160820,10090,10090,10090,10090,0
|
|
20231114,171800,144160820,10090,10090,10090,10090,0
|
|
20231114,171700,144160820,10090,10090,10090,10090,0
|
|
20231114,171600,144160820,10090,10090,10090,10090,0
|
|
20231114,171500,144160820,10090,10090,10090,10090,0
|
|
20231114,171400,144160820,10090,10090,10090,10090,0
|
|
20231114,171300,144160820,10090,10090,10090,10090,0
|
|
20231114,171200,144160820,10090,10090,10090,10090,0
|
|
20231114,171100,144160820,10090,10090,10090,10090,0
|
|
20231114,171000,144160820,10090,10090,10090,10090,0
|
|
20231114,170900,144160820,10090,10090,10090,10090,0
|
|
20231114,170800,144160820,10090,10090,10090,10090,0
|
|
20231114,170700,144160820,10090,10090,10090,10090,0
|
|
20231114,170600,144160820,10090,10090,10090,10090,0
|
|
20231114,170500,144160820,10090,10090,10090,10090,0
|
|
20231114,170400,144160820,10090,10090,10090,10090,0
|
|
20231114,170300,144160820,10090,10090,10090,10090,0
|
|
20231114,170200,144160820,10090,10090,10090,10090,0
|
|
20231114,170100,144160820,10090,10090,10090,10090,249
|
|
20231114,170000,144160820,10090,10090,10090,10090,0
|
|
20231114,165900,144160820,10090,10090,10090,10090,0
|
|
20231114,165800,144160820,10090,10090,10090,10090,0
|
|
20231114,165700,144160820,10090,10090,10090,10090,0
|
|
20231114,165600,144160820,10090,10090,10090,10090,0
|
|
20231114,165500,144160820,10090,10090,10090,10090,0
|
|
20231114,165400,144160820,10090,10090,10090,10090,0
|
|
20231114,165300,144160820,10090,10090,10090,10090,0
|
|
20231114,165200,144160820,10090,10090,10090,10090,0
|
|
20231114,165100,144160820,10090,10090,10090,10090,0
|
|
20231114,165000,144160820,10090,10090,10090,10090,0
|
|
20231114,164900,144160820,10090,10090,10090,10090,0
|
|
20231114,164800,144160820,10090,10090,10090,10090,0
|
|
20231114,164700,144160820,10090,10090,10090,10090,0
|
|
20231114,164600,144160820,10090,10090,10090,10090,0
|
|
20231114,164500,144160820,10090,10090,10090,10090,0
|
|
20231114,164400,144160820,10090,10090,10090,10090,0
|
|
20231114,164300,144160820,10090,10090,10090,10090,0
|
|
20231114,164200,144160820,10090,10090,10090,10090,0
|
|
20231114,164100,144160820,10090,10090,10090,10090,0
|
|
20231114,164000,144160820,10090,10090,10090,10090,0
|
|
20231114,163900,144160820,10090,10090,10090,10090,0
|
|
20231114,163800,144160820,10090,10090,10090,10090,0
|
|
20231114,163700,144160820,10090,10090,10090,10090,0
|
|
20231114,163600,144160820,10090,10090,10090,10090,0
|
|
20231114,163500,144160820,10090,10090,10090,10090,0
|
|
20231114,163400,144160820,10090,10090,10090,10090,0
|
|
20231114,163300,144160820,10090,10090,10090,10090,0
|
|
20231114,163200,144160820,10090,10090,10090,10090,0
|
|
20231114,163100,144160820,10090,10090,10090,10090,249
|
|
20231114,163000,144160820,10090,10090,10090,10090,0
|
|
20231114,162900,144160820,10090,10090,10090,10090,0
|
|
20231114,162800,144160820,10090,10090,10090,10090,0
|
|
20231114,162700,144160820,10090,10090,10090,10090,0
|
|
20231114,162600,144160820,10090,10090,10090,10090,0
|
|
20231114,162500,144160820,10090,10090,10090,10090,0
|
|
20231114,162400,144160820,10090,10090,10090,10090,0
|
|
20231114,162300,144160820,10090,10090,10090,10090,0
|
|
20231114,162200,144160820,10090,10090,10090,10090,0
|
|
20231114,162100,144160820,10090,10090,10090,10090,0
|
|
20231114,162000,144160820,10090,10090,10090,10090,0
|
|
20231114,161900,144160820,10090,10090,10090,10090,0
|
|
20231114,161800,144160820,10090,10090,10090,10090,0
|
|
20231114,161700,144160820,10090,10090,10090,10090,0
|
|
20231114,161600,144160820,10090,10090,10090,10090,0
|
|
20231114,161500,144160820,10090,10090,10090,10090,0
|
|
20231114,161400,144160820,10090,10090,10090,10090,0
|
|
20231114,161300,144160820,10090,10090,10090,10090,0
|
|
20231114,161200,144160820,10090,10090,10090,10090,0
|
|
20231114,161100,144160820,10090,10090,10090,10090,0
|
|
20231114,161000,144160820,10090,10090,10090,10090,0
|
|
20231114,160900,144160820,10090,10090,10090,10090,0
|
|
20231114,160800,144160820,10090,10090,10090,10090,0
|
|
20231114,160700,144160820,10090,10090,10090,10090,0
|
|
20231114,160600,144160820,10090,10090,10090,10090,0
|
|
20231114,160500,144160820,10090,10090,10090,10090,0
|
|
20231114,160400,144160820,10090,10090,10090,10090,0
|
|
20231114,160300,144160820,10090,10090,10090,10090,0
|
|
20231114,160200,144160820,10090,10090,10090,10090,0
|
|
20231114,160100,144160820,10090,10090,10090,10090,249
|
|
20231114,160000,144160820,10090,10090,10090,10090,0
|
|
20231114,155900,144160820,10090,10090,10090,10090,0
|
|
20231114,155800,144160820,10090,10090,10090,10090,0
|
|
20231114,155700,144160820,10090,10090,10090,10090,0
|
|
20231114,155600,144160820,10090,10090,10090,10090,0
|
|
20231114,155500,144160820,10090,10090,10090,10090,0
|
|
20231114,155400,144160820,10090,10090,10090,10090,0
|
|
20231114,155300,144160820,10090,10090,10090,10090,0
|
|
20231114,155200,144160820,10090,10090,10090,10090,0
|
|
20231114,155100,144160820,10090,10090,10090,10090,0
|
|
20231114,155000,144160820,10090,10090,10090,10090,0
|
|
20231114,154900,144160820,10090,10090,10090,10090,0
|
|
20231114,154800,144160820,10090,10090,10090,10090,0
|
|
20231114,154700,144160820,10090,10090,10090,10090,0
|
|
20231114,154600,144160820,10090,10090,10090,10090,0
|
|
20231114,154500,144160820,10090,10090,10090,10090,0
|
|
20231114,154400,144160820,10090,10090,10090,10090,0
|
|
20231114,154300,144160820,10090,10090,10090,10090,0
|
|
20231114,154200,144160820,10090,10090,10090,10090,0
|
|
20231114,154100,144160820,10090,10090,10090,10090,0
|
|
20231114,154000,144160820,10090,10090,10090,10090,0
|
|
20231114,153900,144160820,10090,10090,10090,10090,0
|
|
20231114,153800,144160820,10090,10090,10090,10090,0
|
|
20231114,153700,144160820,10090,10090,10090,10090,0
|
|
20231114,153600,144160820,10090,10090,10090,10090,0
|
|
20231114,153500,144160820,10090,10090,10090,10090,0
|
|
20231114,153400,144160820,10090,10090,10090,10090,0
|
|
20231114,153300,144160820,10090,10090,10090,10090,0
|
|
20231114,153200,144160820,10090,10090,10090,10090,0
|
|
20231114,153100,144160820,10090,10090,10090,10090,249
|
|
20231114,153000,144160820,10090,10090,10090,10090,249
|
|
20231114,152900,141648410,10090,10090,10090,10090,0
|
|
20231114,152800,141648410,10090,10090,10090,10090,0
|
|
20231114,152700,141648410,10090,10090,10090,10090,0
|
|
20231114,152600,141648410,10090,10090,10090,10090,0
|
|
20231114,152500,141648410,10090,10090,10090,10090,0
|
|
20231114,152400,141648410,10090,10090,10090,10090,0
|
|
20231114,152300,141648410,10090,10090,10090,10090,0
|
|
20231114,152200,141648410,10090,10090,10090,10090,0
|
|
20231114,152100,141648410,10090,10090,10090,10090,0
|
|
20231114,152000,141648410,10090,10090,10090,10090,0
|
|
20231114,151900,141648410,10090,10090,10090,10090,4
|
|
20231114,151800,141608050,10090,10090,10090,10090,0
|
|
20231114,151700,141608050,10090,10090,10090,10090,2
|
|
20231114,151600,141587870,10100,10100,10100,10100,4
|
|
20231114,151500,141547470,10100,10100,10100,10100,3
|
|
20231114,151400,141517170,10090,10090,10090,10090,0
|
|
20231114,151300,141517170,10090,10090,10090,10090,273
|
|
20231114,151200,138762600,10090,10090,10090,10090,2
|
|
20231114,151100,138742420,10090,10090,10090,10090,7
|
|
20231114,151000,138671790,10090,10100,10100,10090,17
|
|
20231114,150900,138500200,10090,10090,10090,10090,100
|
|
20231114,150800,137491200,10090,10090,10090,10090,60
|
|
20231114,150700,136885800,10090,10090,10090,10090,0
|
|
20231114,150600,136885800,10090,10090,10090,10090,17
|
|
20231114,150500,136714270,10100,10100,10100,10100,0
|
|
20231114,150400,136714270,10100,10100,10100,10100,0
|
|
20231114,150300,136714270,10100,10100,10100,10100,0
|
|
20231114,150200,136714270,10100,10090,10100,10090,395
|
|
20231114,150100,132724820,10090,10090,10090,10090,0
|
|
20231114,150000,132724820,10090,10090,10090,10090,1
|
|
20231114,145900,132714730,10090,10090,10090,10090,110
|
|
20231114,145800,131604830,10090,10090,10090,10090,35
|
|
20231114,145700,131251680,10090,10090,10090,10090,100
|
|
20231114,145600,130242680,10090,10090,10090,10090,1227
|
|
20231114,145500,117862250,10080,10080,10080,10080,547
|
|
20231114,145400,112348490,10070,10070,10070,10070,30
|
|
20231114,145300,112046390,10070,10070,10070,10070,11
|
|
20231114,145200,111935620,10070,10070,10070,10070,30
|
|
20231114,145100,111633520,10060,10060,10060,10060,0
|
|
20231114,145000,111633520,10060,10060,10060,10060,4
|
|
20231114,144900,111593280,10070,10070,10070,10070,4
|
|
20231114,144800,111553000,10070,10070,10070,10070,6
|
|
20231114,144700,111492580,10070,10070,10070,10070,3
|
|
20231114,144600,111462370,10070,10070,10070,10070,0
|
|
20231114,144500,111462370,10070,10070,10070,10070,10
|
|
20231114,144400,111361670,10070,10070,10070,10070,20
|
|
20231114,144300,111160270,10080,10090,10090,10080,7
|
|
20231114,144200,111089700,10080,10080,10080,10080,0
|
|
20231114,144100,111089700,10080,10080,10080,10080,0
|
|
20231114,144000,111089700,10080,10080,10080,10080,0
|
|
20231114,143900,111089700,10080,10080,10080,10080,194
|
|
20231114,143800,109134180,10070,10070,10070,10070,0
|
|
20231114,143700,109134180,10070,10070,10070,10070,2
|
|
20231114,143600,109114040,10070,10070,10070,10070,0
|
|
20231114,143500,109114040,10070,10070,10070,10070,7
|
|
20231114,143400,109043550,10070,10070,10070,10070,46
|
|
20231114,143300,108580330,10070,10070,10070,10070,100
|
|
20231114,143200,107573330,10080,10080,10080,10080,5
|
|
20231114,143100,107522930,10070,10070,10070,10070,0
|
|
20231114,143000,107522930,10070,10070,10070,10070,157
|
|
20231114,142900,105941940,10050,10050,10050,10050,0
|
|
20231114,142800,105941940,10050,10050,10050,10050,100
|
|
20231114,142700,104936940,10050,10050,10050,10050,0
|
|
20231114,142600,104936940,10050,10050,10050,10050,0
|
|
20231114,142500,104936940,10050,10050,10050,10050,0
|
|
20231114,142400,104936940,10050,10050,10050,10050,0
|
|
20231114,142300,104936940,10050,10050,10050,10050,31
|
|
20231114,142200,104625390,10050,10050,10050,10050,0
|
|
20231114,142100,104625390,10050,10050,10050,10050,204
|
|
20231114,142000,102575190,10070,10070,10070,10070,0
|
|
20231114,141900,102575190,10070,10070,10070,10070,0
|
|
20231114,141800,102575190,10070,10070,10070,10070,0
|
|
20231114,141700,102575190,10070,10070,10070,10070,0
|
|
20231114,141600,102575190,10070,10070,10070,10070,0
|
|
20231114,141500,102575190,10070,10070,10070,10070,0
|
|
20231114,141400,102575190,10070,10070,10070,10070,0
|
|
20231114,141300,102575190,10070,10070,10070,10070,1
|
|
20231114,141200,102565120,10060,10060,10060,10060,0
|
|
20231114,141100,102565120,10060,10060,10060,10060,0
|
|
20231114,141000,102565120,10060,10060,10060,10060,0
|
|
20231114,140900,102565120,10060,10060,10060,10060,0
|
|
20231114,140800,102565120,10060,10060,10060,10060,19
|
|
20231114,140700,102373980,10060,10060,10060,10060,13
|
|
20231114,140600,102243200,10060,10060,10060,10060,1
|
|
20231114,140500,102233140,10080,10080,10080,10080,0
|
|
20231114,140400,102233140,10080,10080,10080,10080,0
|
|
20231114,140300,102233140,10080,10080,10080,10080,1
|
|
20231114,140200,102223060,10080,10080,10080,10080,30
|
|
20231114,140100,101920660,10080,10080,10080,10080,0
|
|
20231114,140000,101920660,10080,10080,10080,10080,30
|
|
20231114,135900,101618260,10080,10080,10080,10080,0
|
|
20231114,135800,101618260,10080,10080,10080,10080,0
|
|
20231114,135700,101618260,10080,10080,10080,10080,20
|
|
20231114,135600,101416660,10080,10080,10080,10080,0
|
|
20231114,135500,101416660,10080,10080,10080,10080,0
|
|
20231114,135400,101416660,10080,10080,10080,10080,0
|
|
20231114,135300,101416660,10080,10080,10080,10080,5
|
|
20231114,135200,101366260,10080,10080,10080,10080,0
|
|
20231114,135100,101366260,10080,10080,10080,10080,0
|
|
20231114,135000,101366260,10080,10080,10080,10080,0
|
|
20231114,134900,101366260,10080,10080,10080,10080,0
|
|
20231114,134800,101366260,10080,10080,10080,10080,0
|
|
20231114,134700,101366260,10080,10080,10080,10080,0
|
|
20231114,134600,101366260,10080,10080,10080,10080,0
|
|
20231114,134500,101366260,10080,10080,10080,10080,0
|
|
20231114,134400,101366260,10080,10080,10080,10080,0
|
|
20231114,134300,101366260,10080,10080,10080,10080,0
|
|
20231114,134200,101366260,10080,10080,10080,10080,10
|
|
20231114,134100,101265460,10080,10080,10080,10080,0
|
|
20231114,134000,101265460,10080,10080,10080,10080,0
|
|
20231114,133900,101265460,10080,10080,10080,10080,0
|
|
20231114,133800,101265460,10080,10080,10080,10080,30
|
|
20231114,133700,100963060,10070,10070,10070,10070,0
|
|
20231114,133600,100963060,10070,10070,10070,10070,0
|
|
20231114,133500,100963060,10070,10070,10070,10070,0
|
|
20231114,133400,100963060,10070,10070,10070,10070,0
|
|
20231114,133300,100963060,10070,10070,10070,10070,0
|
|
20231114,133200,100963060,10070,10080,10080,10070,223
|
|
20231114,133100,98715250,10080,10080,10080,10080,310
|
|
20231114,133000,95590450,10040,10040,10040,10040,0
|
|
20231114,132900,95590450,10040,10040,10040,10040,0
|
|
20231114,132800,95590450,10040,10040,10040,10040,0
|
|
20231114,132700,95590450,10040,10040,10040,10040,0
|
|
20231114,132600,95590450,10040,10040,10040,10040,0
|
|
20231114,132500,95590450,10040,10060,10060,10040,20
|
|
20231114,132400,95389410,10060,10060,10060,10060,0
|
|
20231114,132300,95389410,10060,10070,10070,10060,132
|
|
20231114,132200,94061480,10060,10060,10060,10060,0
|
|
20231114,132100,94061480,10060,10060,10060,10060,0
|
|
20231114,132000,94061480,10060,10060,10060,10060,0
|
|
20231114,131900,94061480,10060,10060,10060,10060,0
|
|
20231114,131800,94061480,10060,10060,10060,10060,0
|
|
20231114,131700,94061480,10060,10060,10060,10060,0
|
|
20231114,131600,94061480,10060,10060,10060,10060,0
|
|
20231114,131500,94061480,10060,10060,10060,10060,0
|
|
20231114,131400,94061480,10060,10060,10060,10060,0
|
|
20231114,131300,94061480,10060,10060,10060,10060,0
|
|
20231114,131200,94061480,10060,10060,10060,10060,0
|
|
20231114,131100,94061480,10060,10060,10060,10060,0
|
|
20231114,131000,94061480,10060,10060,10060,10060,0
|
|
20231114,130900,94061480,10060,10060,10060,10060,0
|
|
20231114,130800,94061480,10060,10060,10060,10060,0
|
|
20231114,130700,94061480,10060,10060,10060,10060,0
|
|
20231114,130600,94061480,10060,10060,10060,10060,12
|
|
20231114,130500,93940760,10060,10060,10070,10060,3
|
|
20231114,130400,93910570,10070,10070,10070,10070,0
|
|
20231114,130300,93910570,10070,10070,10070,10070,10
|
|
20231114,130200,93809870,10080,10080,10080,10080,0
|
|
20231114,130100,93809870,10080,10080,10080,10080,10
|
|
20231114,130000,93709070,10080,10080,10080,10080,0
|
|
20231114,125900,93709070,10080,10080,10080,10080,0
|
|
20231114,125800,93709070,10080,10080,10080,10080,0
|
|
20231114,125700,93709070,10080,10080,10080,10080,0
|
|
20231114,125600,93709070,10080,10080,10080,10080,0
|
|
20231114,125500,93709070,10080,10080,10080,10080,30
|
|
20231114,125400,93406670,10080,10080,10080,10080,2
|
|
20231114,125300,93386510,10080,10080,10080,10080,0
|
|
20231114,125200,93386510,10080,10080,10080,10080,0
|
|
20231114,125100,93386510,10080,10080,10080,10080,10
|
|
20231114,125000,93285710,10070,10070,10070,10070,20
|
|
20231114,124900,93084310,10060,10060,10060,10060,0
|
|
20231114,124800,93084310,10060,10060,10060,10060,0
|
|
20231114,124700,93084310,10060,10060,10060,10060,0
|
|
20231114,124600,93084310,10060,10060,10060,10060,21
|
|
20231114,124500,92873050,10060,10060,10060,10060,9
|
|
20231114,124400,92782510,10060,10060,10060,10060,0
|
|
20231114,124300,92782510,10060,10060,10060,10060,9
|
|
20231114,124200,92691970,10070,10070,10070,10070,1
|
|
20231114,124100,92681900,10060,10060,10060,10060,0
|
|
20231114,124000,92681900,10060,10060,10060,10060,0
|
|
20231114,123900,92681900,10060,10060,10060,10060,0
|
|
20231114,123800,92681900,10060,10060,10060,10060,0
|
|
20231114,123700,92681900,10060,10060,10060,10060,0
|
|
20231114,123600,92681900,10060,10060,10060,10060,0
|
|
20231114,123500,92681900,10060,10060,10060,10060,0
|
|
20231114,123400,92681900,10060,10060,10060,10060,0
|
|
20231114,123300,92681900,10060,10060,10060,10060,0
|
|
20231114,123200,92681900,10060,10060,10060,10060,0
|
|
20231114,123100,92681900,10060,10060,10060,10060,0
|
|
20231114,123000,92681900,10060,10060,10060,10060,0
|
|
20231114,122900,92681900,10060,10060,10060,10060,16
|
|
20231114,122800,92520940,10060,10060,10060,10060,0
|
|
20231114,122700,92520940,10060,10060,10060,10060,1
|
|
20231114,122600,92510880,10060,10060,10060,10060,0
|
|
20231114,122500,92510880,10060,10060,10060,10060,1
|
|
20231114,122400,92500820,10060,10050,10060,10050,204
|
|
20231114,122300,90449030,10020,10020,10020,10020,0
|
|
20231114,122200,90449030,10020,10020,10020,10020,0
|
|
20231114,122100,90449030,10020,10020,10020,10020,0
|
|
20231114,122000,90449030,10020,10020,10020,10020,0
|
|
20231114,121900,90449030,10020,10020,10020,10020,0
|
|
20231114,121800,90449030,10020,10020,10020,10020,0
|
|
20231114,121700,90449030,10020,10020,10020,10020,3
|
|
20231114,121600,90418970,10010,10010,10010,10010,0
|
|
20231114,121500,90418970,10010,10010,10010,10010,0
|
|
20231114,121400,90418970,10010,10010,10010,10010,0
|
|
20231114,121300,90418970,10010,10010,10010,10010,0
|
|
20231114,121200,90418970,10010,10010,10010,10010,0
|
|
20231114,121100,90418970,10010,10010,10010,10010,0
|
|
20231114,121000,90418970,10010,10010,10010,10010,0
|
|
20231114,120900,90418970,10010,10010,10010,10010,0
|
|
20231114,120800,90418970,10010,10010,10010,10010,0
|
|
20231114,120700,90418970,10010,10010,10010,10010,0
|
|
20231114,120600,90418970,10010,10030,10030,10000,595
|
|
20231114,120500,84463030,10010,10010,10010,10010,0
|
|
20231114,120400,84463030,10010,10010,10010,10010,0
|
|
20231114,120300,84463030,10010,10010,10010,10010,0
|
|
20231114,120200,84463030,10010,10010,10010,10010,0
|
|
20231114,120100,84463030,10010,10010,10010,10010,0
|
|
20231114,120000,84463030,10010,10010,10010,10010,0
|
|
20231114,115900,84463030,10010,10010,10010,10010,0
|
|
20231114,115800,84463030,10010,10030,10030,10010,35
|
|
20231114,115700,84112390,10040,10040,10040,10040,1
|
|
20231114,115600,84102350,10040,10040,10040,10040,2
|
|
20231114,115500,84082270,10040,10040,10040,10040,1
|
|
20231114,115400,84072230,10040,10040,10040,10040,3
|
|
20231114,115300,84042110,10040,10040,10040,10040,0
|
|
20231114,115200,84042110,10040,10040,10040,10040,1
|
|
20231114,115100,84032070,10030,10030,10030,10030,0
|
|
20231114,115000,84032070,10030,10030,10030,10030,0
|
|
20231114,114900,84032070,10030,10030,10030,10030,0
|
|
20231114,114800,84032070,10030,10030,10030,10030,0
|
|
20231114,114700,84032070,10030,10030,10030,10030,0
|
|
20231114,114600,84032070,10030,10030,10030,10030,0
|
|
20231114,114500,84032070,10030,10030,10030,10030,0
|
|
20231114,114400,84032070,10030,10030,10030,10030,0
|
|
20231114,114300,84032070,10030,10030,10030,10030,0
|
|
20231114,114200,84032070,10030,10030,10030,10030,1
|
|
20231114,114100,84022040,10020,10020,10020,10020,6
|
|
20231114,114000,83961920,10020,10020,10020,10020,13
|
|
20231114,113900,83831660,10030,10030,10030,10030,0
|
|
20231114,113800,83831660,10030,10030,10030,10030,0
|
|
20231114,113700,83831660,10030,10030,10030,10030,0
|
|
20231114,113600,83831660,10030,10030,10030,10030,2
|
|
20231114,113500,83811600,10030,10030,10030,10030,0
|
|
20231114,113400,83811600,10030,10030,10030,10030,50
|
|
20231114,113300,83310100,10030,10030,10030,10030,0
|
|
20231114,113200,83310100,10030,10030,10030,10030,0
|
|
20231114,113100,83310100,10030,10030,10030,10030,0
|
|
20231114,113000,83310100,10030,10030,10030,10030,1
|
|
20231114,112900,83300070,10020,10040,10040,10020,2
|
|
20231114,112800,83280010,10060,10060,10060,10060,0
|
|
20231114,112700,83280010,10060,10060,10060,10060,0
|
|
20231114,112600,83280010,10060,10060,10060,10060,0
|
|
20231114,112500,83280010,10060,10060,10060,10060,0
|
|
20231114,112400,83280010,10060,10060,10060,10060,1
|
|
20231114,112300,83269950,10020,10020,10020,10020,0
|
|
20231114,112200,83269950,10020,10020,10020,10020,0
|
|
20231114,112100,83269950,10020,10020,10020,10020,32
|
|
20231114,112000,82949310,10020,10020,10020,10020,0
|
|
20231114,111900,82949310,10020,10030,10030,10020,238
|
|
20231114,111800,80562200,10040,10040,10040,10040,0
|
|
20231114,111700,80562200,10040,10040,10040,10040,0
|
|
20231114,111600,80562200,10040,10050,10050,10040,100
|
|
20231114,111500,79558010,10050,10050,10050,10050,10
|
|
20231114,111400,79457510,10050,10050,10050,10050,0
|
|
20231114,111300,79457510,10050,10060,10060,10050,100
|
|
20231114,111200,78452500,10070,10070,10070,10070,0
|
|
20231114,111100,78452500,10070,10070,10070,10070,0
|
|
20231114,111000,78452500,10070,10070,10070,10070,0
|
|
20231114,110900,78452500,10070,10070,10070,10070,1
|
|
20231114,110800,78442430,10060,10050,10060,10050,15
|
|
20231114,110700,78291670,10050,10050,10050,10050,0
|
|
20231114,110600,78291670,10050,10050,10050,10050,1
|
|
20231114,110500,78281620,10070,10070,10070,10070,0
|
|
20231114,110400,78281620,10070,10070,10070,10070,10
|
|
20231114,110300,78180920,10060,10060,10060,10060,0
|
|
20231114,110200,78180920,10060,10060,10060,10060,0
|
|
20231114,110100,78180920,10060,10060,10060,10060,0
|
|
20231114,110000,78180920,10060,10060,10060,10060,2
|
|
20231114,105900,78160800,10050,10050,10050,10050,3
|
|
20231114,105800,78130650,10060,10060,10060,10060,0
|
|
20231114,105700,78130650,10060,10060,10060,10060,0
|
|
20231114,105600,78130650,10060,10060,10060,10060,5
|
|
20231114,105500,78080350,10060,10060,10060,10060,10
|
|
20231114,105400,77979750,10060,10060,10060,10060,0
|
|
20231114,105300,77979750,10060,10060,10060,10060,120
|
|
20231114,105200,76772550,10060,10060,10060,10060,0
|
|
20231114,105100,76772550,10060,10060,10060,10060,6
|
|
20231114,105000,76712190,10080,10080,10080,10080,1
|
|
20231114,104900,76702110,10060,10060,10060,10060,10
|
|
20231114,104800,76601510,10080,10080,10080,10080,0
|
|
20231114,104700,76601510,10080,10080,10080,10080,0
|
|
20231114,104600,76601510,10080,10080,10080,10080,0
|
|
20231114,104500,76601510,10080,10070,10080,10070,67
|
|
20231114,104400,75926380,10070,10070,10070,10070,0
|
|
20231114,104300,75926380,10070,10070,10070,10070,2
|
|
20231114,104200,75906240,10060,10060,10060,10060,0
|
|
20231114,104100,75906240,10060,10070,10070,10060,8
|
|
20231114,104000,75825690,10070,10070,10070,10070,50
|
|
20231114,103900,75322190,10070,10070,10070,10070,274
|
|
20231114,103800,72563010,10070,10070,10070,10070,139
|
|
20231114,103700,71163280,10070,10070,10070,10060,11
|
|
20231114,103600,71052520,10080,10080,10080,10080,1
|
|
20231114,103500,71042440,10070,10080,10080,10070,2
|
|
20231114,103400,71022290,10090,10080,10090,10080,100
|
|
20231114,103300,70013460,10070,10070,10070,10070,0
|
|
20231114,103200,70013460,10070,10070,10070,10070,0
|
|
20231114,103100,70013460,10070,10070,10070,10070,4
|
|
20231114,103000,69973180,10070,10070,10070,10070,78
|
|
20231114,102900,69187720,10080,10080,10080,10080,4
|
|
20231114,102800,69147400,10070,10070,10070,10070,111
|
|
20231114,102700,68029630,10080,10080,10080,10080,0
|
|
20231114,102600,68029630,10080,10080,10080,10080,0
|
|
20231114,102500,68029630,10080,10080,10080,10080,8
|
|
20231114,102400,67948990,10080,10080,10080,10080,16
|
|
20231114,102300,67787710,10080,10080,10080,10080,0
|
|
20231114,102200,67787710,10080,10080,10080,10080,19
|
|
20231114,102100,67596190,10080,10070,10080,10070,62
|
|
20231114,102000,66971750,10070,10070,10070,10070,249
|
|
20231114,101900,64464320,10080,10080,10080,10080,22
|
|
20231114,101800,64242560,10080,10080,10080,10080,0
|
|
20231114,101700,64242560,10080,10080,10080,10080,12
|
|
20231114,101600,64121600,10080,10080,10080,10080,2
|
|
20231114,101500,64101440,10080,10080,10080,10080,0
|
|
20231114,101400,64101440,10080,10080,10080,10080,0
|
|
20231114,101300,64101440,10080,10080,10080,10080,0
|
|
20231114,101200,64101440,10080,10080,10080,10080,5
|
|
20231114,101100,64051040,10080,10080,10080,10080,3
|
|
20231114,101000,64020800,10070,10090,10090,10070,92
|
|
20231114,100900,63094050,10100,10100,10100,10100,1
|
|
20231114,100800,63083950,10090,10090,10090,10090,0
|
|
20231114,100700,63083950,10090,10090,10090,10090,35
|
|
20231114,100600,62730800,10100,10100,10100,10100,5
|
|
20231114,100500,62680300,10110,10110,10110,10110,0
|
|
20231114,100400,62680300,10110,10110,10110,10110,0
|
|
20231114,100300,62680300,10110,10110,10110,10110,0
|
|
20231114,100200,62680300,10110,10110,10110,10110,0
|
|
20231114,100100,62680300,10110,10100,10110,10070,304
|
|
20231114,100000,59615020,10110,10080,10110,10080,765
|
|
20231114,095900,51892290,10070,10070,10080,10070,226
|
|
20231114,095800,49615460,10090,10090,10090,10090,0
|
|
20231114,095700,49615460,10090,10090,10090,10090,19
|
|
20231114,095600,49423750,10090,10080,10090,10080,17
|
|
20231114,095500,49252380,10080,10080,10080,10080,381
|
|
20231114,095400,45411900,10070,10070,10070,10070,3
|
|
20231114,095300,45381690,10070,10080,10080,10070,5
|
|
20231114,095200,45331310,10080,10080,10080,10080,3
|
|
20231114,095100,45301070,10080,10070,10080,10070,110
|
|
20231114,095000,44193360,10050,10060,10060,10050,5
|
|
20231114,094900,44143080,10070,10070,10070,10070,0
|
|
20231114,094800,44143080,10070,10060,10070,10060,231
|
|
20231114,094700,41819210,10070,10070,10070,10070,0
|
|
20231114,094600,41819210,10070,10060,10070,10060,2
|
|
20231114,094500,41799080,10070,10070,10070,10070,0
|
|
20231114,094400,41799080,10070,10060,10070,10050,120
|
|
20231114,094300,40593040,10080,10080,10080,10080,2
|
|
20231114,094200,40572880,10060,10070,10080,10060,237
|
|
20231114,094100,38184010,10070,10040,10070,10040,41
|
|
20231114,094000,37772340,10040,10040,10040,10040,0
|
|
20231114,093900,37772340,10040,10050,10050,10040,5
|
|
20231114,093800,37722130,10070,10070,10070,10070,0
|
|
20231114,093700,37722130,10070,10080,10080,10070,9
|
|
20231114,093600,37631470,10090,10070,10090,10070,379
|
|
20231114,093500,33813370,10040,10070,10070,10040,565
|
|
20231114,093400,28135280,10070,10070,10070,10070,0
|
|
20231114,093300,28135280,10070,10040,10080,10040,583
|
|
20231114,093200,22274000,10020,10010,10030,10010,310
|
|
20231114,093100,19165930,10030,10030,10030,10030,1
|
|
20231114,093000,19155900,10040,10040,10040,10040,1
|
|
20231114,092900,19145860,9980,9980,9980,9980,0
|
|
20231114,092800,19145860,9980,10000,10000,9980,125
|
|
20231114,092700,17897760,10000,10030,10030,10000,43
|
|
20231114,092600,17467370,10030,10030,10030,10030,21
|
|
20231114,092500,17256740,10040,10040,10040,10030,41
|
|
20231114,092400,16845310,10030,10030,10030,10030,0
|
|
20231114,092300,16845310,10030,10030,10030,10030,2
|
|
20231114,092200,16825250,10030,10030,10030,10030,1
|
|
20231114,092100,16815220,10000,10000,10000,10000,0
|
|
20231114,092000,16815220,10000,10000,10000,10000,0
|
|
20231114,091900,16815220,10000,10010,10010,10000,349
|
|
20231114,091800,13325210,10050,10050,10050,10050,0
|
|
20231114,091700,13325210,10050,10050,10050,10050,0
|
|
20231114,091600,13325210,10050,10050,10050,10050,0
|
|
20231114,091500,13325210,10050,10050,10050,10050,0
|
|
20231114,091400,13325210,10050,10050,10050,10050,0
|
|
20231114,091300,13325210,10050,10050,10050,10050,1
|
|
20231114,091200,13315160,10050,10020,10050,10020,12
|
|
20231114,091100,13194860,10020,10050,10050,10020,6
|
|
20231114,091000,13134710,10060,10060,10060,10060,6
|
|
20231114,090900,13074350,10060,10060,10060,10060,1
|
|
20231114,090800,13064290,10060,10060,10060,10060,0
|
|
20231114,090700,13064290,10060,10030,10060,10010,901
|
|
20231114,090600,4013310,10010,10040,10040,10010,101
|
|
20231114,090500,3002270,10030,10020,10030,10010,104
|
|
20231114,090400,1960920,10020,10020,10020,10020,37
|
|
20231114,090300,1590180,10010,10010,10010,10010,0
|
|
20231114,090200,1590180,10010,10010,10010,10010,38
|
|
20231114,090100,1209800,10010,10010,10010,10000,41
|
|
20231114,090000,799400,10000,9990,10000,9990,80
|