623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192000,97788220,17250,17250,17250,17250,317
|
|
20231114,191900,97788220,17250,17250,17250,17250,0
|
|
20231114,191800,97788220,17250,17250,17250,17250,0
|
|
20231114,191700,97788220,17250,17250,17250,17250,0
|
|
20231114,191600,97788220,17250,17250,17250,17250,0
|
|
20231114,191500,97788220,17250,17250,17250,17250,0
|
|
20231114,191400,97788220,17250,17250,17250,17250,0
|
|
20231114,191300,97788220,17250,17250,17250,17250,0
|
|
20231114,191200,97788220,17250,17250,17250,17250,0
|
|
20231114,191100,97788220,17250,17250,17250,17250,0
|
|
20231114,191000,97788220,17250,17250,17250,17250,0
|
|
20231114,190900,97788220,17250,17250,17250,17250,0
|
|
20231114,190800,97788220,17250,17250,17250,17250,0
|
|
20231114,190700,97788220,17250,17250,17250,17250,0
|
|
20231114,190600,97788220,17250,17250,17250,17250,0
|
|
20231114,190500,97788220,17250,17250,17250,17250,0
|
|
20231114,190400,97788220,17250,17250,17250,17250,0
|
|
20231114,190300,97788220,17250,17250,17250,17250,0
|
|
20231114,190200,97788220,17250,17250,17250,17250,0
|
|
20231114,190100,97788220,17250,17250,17250,17250,0
|
|
20231114,190000,97788220,17250,17250,17250,17250,0
|
|
20231114,185900,97788220,17250,17250,17250,17250,0
|
|
20231114,185800,97788220,17250,17250,17250,17250,0
|
|
20231114,185700,97788220,17250,17250,17250,17250,0
|
|
20231114,185600,97788220,17250,17250,17250,17250,0
|
|
20231114,185500,97788220,17250,17250,17250,17250,0
|
|
20231114,185400,97788220,17250,17250,17250,17250,0
|
|
20231114,185300,97788220,17250,17250,17250,17250,0
|
|
20231114,185200,97788220,17250,17250,17250,17250,0
|
|
20231114,185100,97788220,17250,17250,17250,17250,0
|
|
20231114,185000,97788220,17250,17250,17250,17250,317
|
|
20231114,184900,97788220,17250,17250,17250,17250,0
|
|
20231114,184800,97788220,17250,17250,17250,17250,0
|
|
20231114,184700,97788220,17250,17250,17250,17250,0
|
|
20231114,184600,97788220,17250,17250,17250,17250,0
|
|
20231114,184500,97788220,17250,17250,17250,17250,0
|
|
20231114,184400,97788220,17250,17250,17250,17250,0
|
|
20231114,184300,97788220,17250,17250,17250,17250,0
|
|
20231114,184200,97788220,17250,17250,17250,17250,0
|
|
20231114,184100,97788220,17250,17250,17250,17250,0
|
|
20231114,184000,97788220,17250,17250,17250,17250,0
|
|
20231114,183900,97788220,17250,17250,17250,17250,0
|
|
20231114,183800,97788220,17250,17250,17250,17250,0
|
|
20231114,183700,97788220,17250,17250,17250,17250,0
|
|
20231114,183600,97788220,17250,17250,17250,17250,0
|
|
20231114,183500,97788220,17250,17250,17250,17250,0
|
|
20231114,183400,97788220,17250,17250,17250,17250,0
|
|
20231114,183300,97788220,17250,17250,17250,17250,0
|
|
20231114,183200,97788220,17250,17250,17250,17250,0
|
|
20231114,183100,97788220,17250,17250,17250,17250,0
|
|
20231114,183000,97788220,17250,17250,17250,17250,0
|
|
20231114,182900,97788220,17250,17250,17250,17250,0
|
|
20231114,182800,97788220,17250,17250,17250,17250,0
|
|
20231114,182700,97788220,17250,17250,17250,17250,0
|
|
20231114,182600,97788220,17250,17250,17250,17250,0
|
|
20231114,182500,97788220,17250,17250,17250,17250,0
|
|
20231114,182400,97788220,17250,17250,17250,17250,0
|
|
20231114,182300,97788220,17250,17250,17250,17250,0
|
|
20231114,182200,97788220,17250,17250,17250,17250,0
|
|
20231114,182100,97788220,17250,17250,17250,17250,0
|
|
20231114,182000,97788220,17250,17250,17250,17250,317
|
|
20231114,181900,97788220,17250,17250,17250,17250,0
|
|
20231114,181800,97788220,17250,17250,17250,17250,0
|
|
20231114,181700,97788220,17250,17250,17250,17250,0
|
|
20231114,181600,97788220,17250,17250,17250,17250,0
|
|
20231114,181500,97788220,17250,17250,17250,17250,0
|
|
20231114,181400,97788220,17250,17250,17250,17250,0
|
|
20231114,181300,97788220,17250,17250,17250,17250,0
|
|
20231114,181200,97788220,17250,17250,17250,17250,0
|
|
20231114,181100,97788220,17250,17250,17250,17250,0
|
|
20231114,181000,97788220,17250,17250,17250,17250,0
|
|
20231114,180900,97788220,17250,17250,17250,17250,0
|
|
20231114,180800,97788220,17250,17250,17250,17250,0
|
|
20231114,180700,97788220,17250,17250,17250,17250,0
|
|
20231114,180600,97788220,17250,17250,17250,17250,0
|
|
20231114,180500,97788220,17250,17250,17250,17250,0
|
|
20231114,180400,97788220,17250,17250,17250,17250,0
|
|
20231114,180300,97788220,17250,17250,17250,17250,0
|
|
20231114,180200,97788220,17250,17250,17250,17250,0
|
|
20231114,180100,97788220,17250,17250,17250,17250,0
|
|
20231114,180000,97788220,17250,17250,17250,17250,0
|
|
20231114,175900,97788220,17250,17250,17250,17250,0
|
|
20231114,175800,97788220,17250,17250,17250,17250,0
|
|
20231114,175700,97788220,17250,17250,17250,17250,0
|
|
20231114,175600,97788220,17250,17250,17250,17250,0
|
|
20231114,175500,97788220,17250,17250,17250,17250,0
|
|
20231114,175400,97788220,17250,17250,17250,17250,0
|
|
20231114,175300,97788220,17250,17250,17250,17250,0
|
|
20231114,175200,97788220,17250,17250,17250,17250,0
|
|
20231114,175100,97788220,17250,17250,17250,17250,0
|
|
20231114,175000,97788220,17250,17250,17250,17250,317
|
|
20231114,174900,97788220,17250,17250,17250,17250,0
|
|
20231114,174800,97788220,17250,17250,17250,17250,0
|
|
20231114,174700,97788220,17250,17250,17250,17250,0
|
|
20231114,174600,97788220,17250,17250,17250,17250,0
|
|
20231114,174500,97788220,17250,17250,17250,17250,0
|
|
20231114,174400,97788220,17250,17250,17250,17250,0
|
|
20231114,174300,97788220,17250,17250,17250,17250,0
|
|
20231114,174200,97788220,17250,17250,17250,17250,0
|
|
20231114,174100,97788220,17250,17250,17250,17250,0
|
|
20231114,174000,97788220,17250,17250,17250,17250,0
|
|
20231114,173900,97788220,17250,17250,17250,17250,0
|
|
20231114,173800,97788220,17250,17250,17250,17250,0
|
|
20231114,173700,97788220,17250,17250,17250,17250,0
|
|
20231114,173600,97788220,17250,17250,17250,17250,0
|
|
20231114,173500,97788220,17250,17250,17250,17250,0
|
|
20231114,173400,97788220,17250,17250,17250,17250,0
|
|
20231114,173300,97788220,17250,17250,17250,17250,0
|
|
20231114,173200,97788220,17250,17250,17250,17250,0
|
|
20231114,173100,97788220,17250,17250,17250,17250,0
|
|
20231114,173000,97788220,17250,17250,17250,17250,0
|
|
20231114,172900,97788220,17250,17250,17250,17250,0
|
|
20231114,172800,97788220,17250,17250,17250,17250,0
|
|
20231114,172700,97788220,17250,17250,17250,17250,0
|
|
20231114,172600,97788220,17250,17250,17250,17250,0
|
|
20231114,172500,97788220,17250,17250,17250,17250,0
|
|
20231114,172400,97788220,17250,17250,17250,17250,0
|
|
20231114,172300,97788220,17250,17250,17250,17250,0
|
|
20231114,172200,97788220,17250,17250,17250,17250,0
|
|
20231114,172100,97788220,17250,17250,17250,17250,0
|
|
20231114,172000,97788220,17250,17250,17250,17250,317
|
|
20231114,171900,97788220,17250,17250,17250,17250,0
|
|
20231114,171800,97788220,17250,17250,17250,17250,0
|
|
20231114,171700,97788220,17250,17250,17250,17250,0
|
|
20231114,171600,97788220,17250,17250,17250,17250,0
|
|
20231114,171500,97788220,17250,17250,17250,17250,0
|
|
20231114,171400,97788220,17250,17250,17250,17250,0
|
|
20231114,171300,97788220,17250,17250,17250,17250,0
|
|
20231114,171200,97788220,17250,17250,17250,17250,0
|
|
20231114,171100,97788220,17250,17250,17250,17250,0
|
|
20231114,171000,97788220,17250,17250,17250,17250,0
|
|
20231114,170900,97788220,17250,17250,17250,17250,0
|
|
20231114,170800,97788220,17250,17250,17250,17250,0
|
|
20231114,170700,97788220,17250,17250,17250,17250,0
|
|
20231114,170600,97788220,17250,17250,17250,17250,0
|
|
20231114,170500,97788220,17250,17250,17250,17250,0
|
|
20231114,170400,97788220,17250,17250,17250,17250,0
|
|
20231114,170300,97788220,17250,17250,17250,17250,0
|
|
20231114,170200,97788220,17250,17250,17250,17250,0
|
|
20231114,170100,97788220,17250,17250,17250,17250,0
|
|
20231114,170000,97788220,17250,17250,17250,17250,0
|
|
20231114,165900,97788220,17250,17250,17250,17250,0
|
|
20231114,165800,97788220,17250,17250,17250,17250,0
|
|
20231114,165700,97788220,17250,17250,17250,17250,0
|
|
20231114,165600,97788220,17250,17250,17250,17250,0
|
|
20231114,165500,97788220,17250,17250,17250,17250,0
|
|
20231114,165400,97788220,17250,17250,17250,17250,0
|
|
20231114,165300,97788220,17250,17250,17250,17250,0
|
|
20231114,165200,97788220,17250,17250,17250,17250,0
|
|
20231114,165100,97788220,17250,17250,17250,17250,0
|
|
20231114,165000,97788220,17250,17250,17250,17250,317
|
|
20231114,164900,97788220,17250,17250,17250,17250,0
|
|
20231114,164800,97788220,17250,17250,17250,17250,0
|
|
20231114,164700,97788220,17250,17250,17250,17250,0
|
|
20231114,164600,97788220,17250,17250,17250,17250,0
|
|
20231114,164500,97788220,17250,17250,17250,17250,0
|
|
20231114,164400,97788220,17250,17250,17250,17250,0
|
|
20231114,164300,97788220,17250,17250,17250,17250,0
|
|
20231114,164200,97788220,17250,17250,17250,17250,0
|
|
20231114,164100,97788220,17250,17250,17250,17250,0
|
|
20231114,164000,97788220,17250,17250,17250,17250,0
|
|
20231114,163900,97788220,17250,17250,17250,17250,0
|
|
20231114,163800,97788220,17250,17250,17250,17250,0
|
|
20231114,163700,97788220,17250,17250,17250,17250,0
|
|
20231114,163600,97788220,17250,17250,17250,17250,0
|
|
20231114,163500,97788220,17250,17250,17250,17250,0
|
|
20231114,163400,97788220,17250,17250,17250,17250,0
|
|
20231114,163300,97788220,17250,17250,17250,17250,0
|
|
20231114,163200,97788220,17250,17250,17250,17250,0
|
|
20231114,163100,97788220,17250,17250,17250,17250,0
|
|
20231114,163000,97788220,17250,17250,17250,17250,0
|
|
20231114,162900,97788220,17250,17250,17250,17250,0
|
|
20231114,162800,97788220,17250,17250,17250,17250,0
|
|
20231114,162700,97788220,17250,17250,17250,17250,0
|
|
20231114,162600,97788220,17250,17250,17250,17250,0
|
|
20231114,162500,97788220,17250,17250,17250,17250,0
|
|
20231114,162400,97788220,17250,17250,17250,17250,0
|
|
20231114,162300,97788220,17250,17250,17250,17250,0
|
|
20231114,162200,97788220,17250,17250,17250,17250,0
|
|
20231114,162100,97788220,17250,17250,17250,17250,0
|
|
20231114,162000,97788220,17250,17250,17250,17250,317
|
|
20231114,161900,97788220,17250,17250,17250,17250,0
|
|
20231114,161800,97788220,17250,17250,17250,17250,0
|
|
20231114,161700,97788220,17250,17250,17250,17250,0
|
|
20231114,161600,97788220,17250,17250,17250,17250,0
|
|
20231114,161500,97788220,17250,17250,17250,17250,0
|
|
20231114,161400,97788220,17250,17250,17250,17250,0
|
|
20231114,161300,97788220,17250,17250,17250,17250,0
|
|
20231114,161200,97788220,17250,17250,17250,17250,0
|
|
20231114,161100,97788220,17250,17250,17250,17250,0
|
|
20231114,161000,97788220,17250,17250,17250,17250,0
|
|
20231114,160900,97788220,17250,17250,17250,17250,0
|
|
20231114,160800,97788220,17250,17250,17250,17250,0
|
|
20231114,160700,97788220,17250,17250,17250,17250,0
|
|
20231114,160600,97788220,17250,17250,17250,17250,0
|
|
20231114,160500,97788220,17250,17250,17250,17250,0
|
|
20231114,160400,97788220,17250,17250,17250,17250,0
|
|
20231114,160300,97788220,17250,17250,17250,17250,0
|
|
20231114,160200,97788220,17250,17250,17250,17250,0
|
|
20231114,160100,97788220,17250,17250,17250,17250,0
|
|
20231114,160000,97788220,17250,17250,17250,17250,0
|
|
20231114,155900,97788220,17250,17250,17250,17250,0
|
|
20231114,155800,97788220,17250,17250,17250,17250,0
|
|
20231114,155700,97788220,17250,17250,17250,17250,0
|
|
20231114,155600,97788220,17250,17250,17250,17250,0
|
|
20231114,155500,97788220,17250,17250,17250,17250,0
|
|
20231114,155400,97788220,17250,17250,17250,17250,0
|
|
20231114,155300,97788220,17250,17250,17250,17250,0
|
|
20231114,155200,97788220,17250,17250,17250,17250,0
|
|
20231114,155100,97788220,17250,17250,17250,17250,0
|
|
20231114,155000,97788220,17250,17250,17250,17250,317
|
|
20231114,154900,97788220,17250,17250,17250,17250,0
|
|
20231114,154800,97788220,17250,17250,17250,17250,0
|
|
20231114,154700,97788220,17250,17250,17250,17250,0
|
|
20231114,154600,97788220,17250,17250,17250,17250,0
|
|
20231114,154500,97788220,17250,17250,17250,17250,0
|
|
20231114,154400,97788220,17250,17250,17250,17250,0
|
|
20231114,154300,97788220,17250,17250,17250,17250,0
|
|
20231114,154200,97788220,17250,17250,17250,17250,0
|
|
20231114,154100,97788220,17250,17250,17250,17250,0
|
|
20231114,154000,97788220,17250,17250,17250,17250,0
|
|
20231114,153900,97788220,17250,17250,17250,17250,0
|
|
20231114,153800,97788220,17250,17250,17250,17250,0
|
|
20231114,153700,97788220,17250,17250,17250,17250,0
|
|
20231114,153600,97788220,17250,17250,17250,17250,0
|
|
20231114,153500,97788220,17250,17250,17250,17250,0
|
|
20231114,153400,97788220,17250,17250,17250,17250,0
|
|
20231114,153300,97788220,17250,17250,17250,17250,0
|
|
20231114,153200,97788220,17250,17250,17250,17250,0
|
|
20231114,153100,97788220,17250,17250,17250,17250,0
|
|
20231114,153000,97788220,17250,17250,17250,17250,317
|
|
20231114,152900,92319970,17250,17250,17250,17250,0
|
|
20231114,152800,92319970,17250,17250,17250,17250,0
|
|
20231114,152700,92319970,17250,17250,17250,17250,0
|
|
20231114,152600,92319970,17250,17250,17250,17250,0
|
|
20231114,152500,92319970,17250,17250,17250,17250,0
|
|
20231114,152400,92319970,17250,17250,17250,17250,0
|
|
20231114,152300,92319970,17250,17250,17250,17250,0
|
|
20231114,152200,92319970,17250,17250,17250,17250,0
|
|
20231114,152100,92319970,17250,17250,17250,17250,0
|
|
20231114,152000,92319970,17250,17250,17250,17250,0
|
|
20231114,151900,92319970,17250,17250,17250,17250,0
|
|
20231114,151800,92319970,17250,17250,17250,17250,0
|
|
20231114,151700,92319970,17250,17250,17250,17250,0
|
|
20231114,151600,92319970,17250,17250,17250,17250,0
|
|
20231114,151500,92319970,17250,17250,17250,17250,0
|
|
20231114,151400,92319970,17250,17250,17250,17250,0
|
|
20231114,151300,92319970,17250,17250,17250,17250,0
|
|
20231114,151200,92319970,17250,17250,17250,17250,0
|
|
20231114,151100,92319970,17250,17250,17250,17250,4
|
|
20231114,151000,92250970,17170,17170,17170,17160,147
|
|
20231114,150900,89727750,17210,17210,17210,17210,0
|
|
20231114,150800,89727750,17210,17210,17210,17210,0
|
|
20231114,150700,89727750,17210,17210,17210,17210,0
|
|
20231114,150600,89727750,17210,17210,17210,17210,0
|
|
20231114,150500,89727750,17210,17210,17210,17210,0
|
|
20231114,150400,89727750,17210,17210,17210,17210,1
|
|
20231114,150300,89710540,17210,17210,17210,17210,1
|
|
20231114,150200,89693330,17210,17210,17210,17210,0
|
|
20231114,150100,89693330,17210,17210,17210,17210,18
|
|
20231114,150000,89383550,17230,17230,17230,17230,0
|
|
20231114,145900,89383550,17230,17230,17230,17230,0
|
|
20231114,145800,89383550,17230,17230,17230,17230,0
|
|
20231114,145700,89383550,17230,17230,17230,17230,0
|
|
20231114,145600,89383550,17230,17230,17230,17230,0
|
|
20231114,145500,89383550,17230,17230,17230,17230,0
|
|
20231114,145400,89383550,17230,17230,17230,17230,0
|
|
20231114,145300,89383550,17230,17230,17230,17230,0
|
|
20231114,145200,89383550,17230,17230,17230,17230,0
|
|
20231114,145100,89383550,17230,17230,17230,17230,0
|
|
20231114,145000,89383550,17230,17230,17230,17230,0
|
|
20231114,144900,89383550,17230,17230,17230,17230,0
|
|
20231114,144800,89383550,17230,17230,17230,17230,0
|
|
20231114,144700,89383550,17230,17230,17230,17230,10
|
|
20231114,144600,89211250,17250,17250,17250,17250,0
|
|
20231114,144500,89211250,17250,17250,17250,17250,0
|
|
20231114,144400,89211250,17250,17250,17250,17250,0
|
|
20231114,144300,89211250,17250,17240,17250,17240,4
|
|
20231114,144200,89142280,17090,17110,17110,17090,335
|
|
20231114,144100,83414170,17090,17090,17090,17090,0
|
|
20231114,144000,83414170,17090,17090,17090,17090,0
|
|
20231114,143900,83414170,17090,17160,17160,17090,400
|
|
20231114,143800,76573780,17290,17290,17290,17290,0
|
|
20231114,143700,76573780,17290,17290,17290,17290,0
|
|
20231114,143600,76573780,17290,17290,17290,17290,0
|
|
20231114,143500,76573780,17290,17290,17290,17290,0
|
|
20231114,143400,76573780,17290,17290,17290,17290,0
|
|
20231114,143300,76573780,17290,17290,17290,17290,0
|
|
20231114,143200,76573780,17290,17290,17290,17290,0
|
|
20231114,143100,76573780,17290,17290,17290,17290,0
|
|
20231114,143000,76573780,17290,17260,17290,17260,28
|
|
20231114,142900,76090320,17290,17290,17290,17290,0
|
|
20231114,142800,76090320,17290,17290,17290,17290,0
|
|
20231114,142700,76090320,17290,17290,17290,17290,0
|
|
20231114,142600,76090320,17290,17290,17290,17290,0
|
|
20231114,142500,76090320,17290,17200,17290,17200,104
|
|
20231114,142400,74301160,17290,17290,17290,17290,0
|
|
20231114,142300,74301160,17290,17290,17290,17290,0
|
|
20231114,142200,74301160,17290,17290,17290,17290,0
|
|
20231114,142100,74301160,17290,17280,17290,17280,4
|
|
20231114,142000,74232020,17290,17290,17290,17290,0
|
|
20231114,141900,74232020,17290,17290,17290,17290,0
|
|
20231114,141800,74232020,17290,17290,17290,17290,0
|
|
20231114,141700,74232020,17290,17290,17290,17290,0
|
|
20231114,141600,74232020,17290,17290,17290,17290,0
|
|
20231114,141500,74232020,17290,17290,17290,17290,0
|
|
20231114,141400,74232020,17290,17290,17290,17290,0
|
|
20231114,141300,74232020,17290,17290,17290,17290,0
|
|
20231114,141200,74232020,17290,17290,17290,17290,0
|
|
20231114,141100,74232020,17290,17290,17290,17290,2
|
|
20231114,141000,74197440,17300,17300,17300,17300,0
|
|
20231114,140900,74197440,17300,17300,17300,17300,0
|
|
20231114,140800,74197440,17300,17300,17300,17300,0
|
|
20231114,140700,74197440,17300,17300,17300,17300,0
|
|
20231114,140600,74197440,17300,17300,17300,17300,0
|
|
20231114,140500,74197440,17300,17300,17300,17300,0
|
|
20231114,140400,74197440,17300,17300,17300,17300,0
|
|
20231114,140300,74197440,17300,17300,17300,17300,0
|
|
20231114,140200,74197440,17300,17300,17300,17300,0
|
|
20231114,140100,74197440,17300,17300,17300,17300,0
|
|
20231114,140000,74197440,17300,17300,17300,17300,0
|
|
20231114,135900,74197440,17300,17300,17300,17300,0
|
|
20231114,135800,74197440,17300,17280,17300,17280,54
|
|
20231114,135700,73263800,17200,17200,17200,17200,0
|
|
20231114,135600,73263800,17200,17200,17200,17200,0
|
|
20231114,135500,73263800,17200,17200,17200,17200,0
|
|
20231114,135400,73263800,17200,17200,17200,17200,0
|
|
20231114,135300,73263800,17200,17200,17200,17200,0
|
|
20231114,135200,73263800,17200,17220,17220,17200,100
|
|
20231114,135100,71543550,17290,17290,17290,17290,1
|
|
20231114,135000,71526260,17290,17290,17290,17290,10
|
|
20231114,134900,71353360,17290,17290,17290,17290,0
|
|
20231114,134800,71353360,17290,17290,17290,17290,0
|
|
20231114,134700,71353360,17290,17290,17290,17290,0
|
|
20231114,134600,71353360,17290,17290,17290,17290,0
|
|
20231114,134500,71353360,17290,17290,17290,17290,0
|
|
20231114,134400,71353360,17290,17290,17290,17290,0
|
|
20231114,134300,71353360,17290,17290,17290,17290,0
|
|
20231114,134200,71353360,17290,17290,17290,17290,0
|
|
20231114,134100,71353360,17290,17290,17290,17290,0
|
|
20231114,134000,71353360,17290,17290,17290,17290,0
|
|
20231114,133900,71353360,17290,17290,17290,17290,0
|
|
20231114,133800,71353360,17290,17290,17290,17290,0
|
|
20231114,133700,71353360,17290,17290,17290,17290,0
|
|
20231114,133600,71353360,17290,17290,17290,17290,0
|
|
20231114,133500,71353360,17290,17290,17290,17290,0
|
|
20231114,133400,71353360,17290,17290,17290,17290,0
|
|
20231114,133300,71353360,17290,17290,17290,17290,0
|
|
20231114,133200,71353360,17290,17290,17290,17290,0
|
|
20231114,133100,71353360,17290,17290,17290,17290,0
|
|
20231114,133000,71353360,17290,17290,17290,17290,0
|
|
20231114,132900,71353360,17290,17290,17290,17290,0
|
|
20231114,132800,71353360,17290,17290,17290,17290,0
|
|
20231114,132700,71353360,17290,17260,17290,17260,110
|
|
20231114,132600,69452970,17260,17220,17260,17220,100
|
|
20231114,132500,67727800,17210,17210,17210,17210,52
|
|
20231114,132400,66832880,17210,17210,17210,17210,1
|
|
20231114,132300,66815670,17200,17200,17200,17200,0
|
|
20231114,132200,66815670,17200,17200,17200,17200,0
|
|
20231114,132100,66815670,17200,17200,17200,17200,0
|
|
20231114,132000,66815670,17200,17200,17200,17200,0
|
|
20231114,131900,66815670,17200,17200,17200,17200,0
|
|
20231114,131800,66815670,17200,17200,17200,17200,0
|
|
20231114,131700,66815670,17200,17200,17200,17200,0
|
|
20231114,131600,66815670,17200,17200,17200,17200,0
|
|
20231114,131500,66815670,17200,17180,17200,17180,7
|
|
20231114,131400,66695380,17090,17090,17090,17090,0
|
|
20231114,131300,66695380,17090,17090,17090,17090,0
|
|
20231114,131200,66695380,17090,17090,17090,17090,0
|
|
20231114,131100,66695380,17090,17090,17090,17090,0
|
|
20231114,131000,66695380,17090,17090,17090,17090,0
|
|
20231114,130900,66695380,17090,17090,17090,17090,0
|
|
20231114,130800,66695380,17090,17090,17090,17090,0
|
|
20231114,130700,66695380,17090,17090,17090,17090,0
|
|
20231114,130600,66695380,17090,17090,17090,17090,10
|
|
20231114,130500,66524480,17090,17090,17090,17090,0
|
|
20231114,130400,66524480,17090,17090,17090,17090,0
|
|
20231114,130300,66524480,17090,17110,17110,17090,10
|
|
20231114,130200,66353530,17180,17180,17180,17180,0
|
|
20231114,130100,66353530,17180,17180,17180,17180,0
|
|
20231114,130000,66353530,17180,17180,17180,17180,0
|
|
20231114,125900,66353530,17180,17180,17180,17180,0
|
|
20231114,125800,66353530,17180,17180,17180,17180,0
|
|
20231114,125700,66353530,17180,17180,17180,17180,0
|
|
20231114,125600,66353530,17180,17180,17180,17180,0
|
|
20231114,125500,66353530,17180,17180,17180,17180,0
|
|
20231114,125400,66353530,17180,17180,17180,17180,0
|
|
20231114,125300,66353530,17180,17170,17180,17170,50
|
|
20231114,125200,65494610,17090,17090,17090,17090,0
|
|
20231114,125100,65494610,17090,17090,17090,17090,0
|
|
20231114,125000,65494610,17090,17090,17090,17090,0
|
|
20231114,124900,65494610,17090,17090,17090,17090,0
|
|
20231114,124800,65494610,17090,17090,17090,17090,0
|
|
20231114,124700,65494610,17090,17090,17090,17090,0
|
|
20231114,124600,65494610,17090,17090,17090,17090,0
|
|
20231114,124500,65494610,17090,17090,17090,17090,0
|
|
20231114,124400,65494610,17090,17090,17090,17090,0
|
|
20231114,124300,65494610,17090,17090,17090,17090,0
|
|
20231114,124200,65494610,17090,17090,17090,17090,0
|
|
20231114,124100,65494610,17090,17090,17090,17090,0
|
|
20231114,124000,65494610,17090,17090,17090,17090,0
|
|
20231114,123900,65494610,17090,17090,17090,17090,0
|
|
20231114,123800,65494610,17090,17090,17090,17090,0
|
|
20231114,123700,65494610,17090,17090,17090,17090,0
|
|
20231114,123600,65494610,17090,17090,17090,17090,0
|
|
20231114,123500,65494610,17090,17090,17090,17090,0
|
|
20231114,123400,65494610,17090,17090,17090,17090,0
|
|
20231114,123300,65494610,17090,17090,17090,17090,0
|
|
20231114,123200,65494610,17090,17090,17090,17090,0
|
|
20231114,123100,65494610,17090,17090,17090,17090,0
|
|
20231114,123000,65494610,17090,17090,17090,17090,0
|
|
20231114,122900,65494610,17090,17090,17090,17090,0
|
|
20231114,122800,65494610,17090,17090,17090,17090,0
|
|
20231114,122700,65494610,17090,17090,17090,17090,0
|
|
20231114,122600,65494610,17090,17090,17090,17090,0
|
|
20231114,122500,65494610,17090,17100,17100,17090,192
|
|
20231114,122400,62212260,17080,17120,17120,17080,120
|
|
20231114,122300,60160960,17300,17300,17300,17300,0
|
|
20231114,122200,60160960,17300,17290,17300,17290,3
|
|
20231114,122100,60109070,17300,17300,17300,17300,0
|
|
20231114,122000,60109070,17300,17270,17300,17270,154
|
|
20231114,121900,57449300,17270,17270,17270,17270,0
|
|
20231114,121800,57449300,17270,17270,17270,17270,0
|
|
20231114,121700,57449300,17270,17270,17270,17270,0
|
|
20231114,121600,57449300,17270,17270,17270,17270,0
|
|
20231114,121500,57449300,17270,17270,17270,17270,1
|
|
20231114,121400,57432030,17270,17270,17270,17270,0
|
|
20231114,121300,57432030,17270,17270,17270,17270,2
|
|
20231114,121200,57397490,17330,17330,17330,17330,0
|
|
20231114,121100,57397490,17330,17330,17330,17330,0
|
|
20231114,121000,57397490,17330,17330,17330,17330,0
|
|
20231114,120900,57397490,17330,17330,17330,17330,0
|
|
20231114,120800,57397490,17330,17330,17330,17330,0
|
|
20231114,120700,57397490,17330,17330,17330,17330,0
|
|
20231114,120600,57397490,17330,17330,17330,17330,0
|
|
20231114,120500,57397490,17330,17330,17330,17330,0
|
|
20231114,120400,57397490,17330,17330,17330,17330,0
|
|
20231114,120300,57397490,17330,17330,17330,17330,0
|
|
20231114,120200,57397490,17330,17230,17330,17230,101
|
|
20231114,120100,55655700,17240,17240,17240,17240,0
|
|
20231114,120000,55655700,17240,17240,17240,17240,0
|
|
20231114,115900,55655700,17240,17240,17240,17240,0
|
|
20231114,115800,55655700,17240,17240,17240,17240,0
|
|
20231114,115700,55655700,17240,17240,17240,17240,0
|
|
20231114,115600,55655700,17240,17240,17240,17240,0
|
|
20231114,115500,55655700,17240,17240,17240,17240,0
|
|
20231114,115400,55655700,17240,17240,17240,17240,0
|
|
20231114,115300,55655700,17240,17240,17240,17240,0
|
|
20231114,115200,55655700,17240,17240,17240,17240,0
|
|
20231114,115100,55655700,17240,17240,17240,17240,0
|
|
20231114,115000,55655700,17240,17240,17240,17240,0
|
|
20231114,114900,55655700,17240,17240,17240,17240,0
|
|
20231114,114800,55655700,17240,17240,17240,17240,0
|
|
20231114,114700,55655700,17240,17240,17240,17240,0
|
|
20231114,114600,55655700,17240,17240,17240,17240,0
|
|
20231114,114500,55655700,17240,17240,17240,17240,0
|
|
20231114,114400,55655700,17240,17240,17240,17240,0
|
|
20231114,114300,55655700,17240,17240,17240,17240,0
|
|
20231114,114200,55655700,17240,17240,17240,17240,10
|
|
20231114,114100,55483300,17240,17240,17240,17240,185
|
|
20231114,114000,52293900,17240,17240,17240,17240,0
|
|
20231114,113900,52293900,17240,17230,17240,17230,131
|
|
20231114,113800,50035960,17230,17210,17230,17210,500
|
|
20231114,113700,41422010,17210,17210,17210,17210,0
|
|
20231114,113600,41422010,17210,17210,17210,17210,5
|
|
20231114,113500,41335960,17220,17220,17220,17220,0
|
|
20231114,113400,41335960,17220,17220,17220,17220,0
|
|
20231114,113300,41335960,17220,17220,17220,17220,0
|
|
20231114,113200,41335960,17220,17220,17220,17220,0
|
|
20231114,113100,41335960,17220,17220,17220,17220,0
|
|
20231114,113000,41335960,17220,17220,17220,17220,0
|
|
20231114,112900,41335960,17220,17220,17220,17220,0
|
|
20231114,112800,41335960,17220,17220,17220,17220,0
|
|
20231114,112700,41335960,17220,17220,17220,17220,0
|
|
20231114,112600,41335960,17220,17220,17220,17220,0
|
|
20231114,112500,41335960,17220,17220,17220,17220,0
|
|
20231114,112400,41335960,17220,17220,17220,17220,0
|
|
20231114,112300,41335960,17220,17220,17220,17220,0
|
|
20231114,112200,41335960,17220,17220,17220,17220,0
|
|
20231114,112100,41335960,17220,17220,17220,17220,0
|
|
20231114,112000,41335960,17220,17220,17220,17220,0
|
|
20231114,111900,41335960,17220,17220,17220,17220,0
|
|
20231114,111800,41335960,17220,17220,17220,17220,0
|
|
20231114,111700,41335960,17220,17220,17220,17220,0
|
|
20231114,111600,41335960,17220,17220,17220,17220,0
|
|
20231114,111500,41335960,17220,17220,17220,17220,0
|
|
20231114,111400,41335960,17220,17220,17220,17220,0
|
|
20231114,111300,41335960,17220,17220,17220,17220,0
|
|
20231114,111200,41335960,17220,17220,17220,17220,0
|
|
20231114,111100,41335960,17220,17220,17220,17220,0
|
|
20231114,111000,41335960,17220,17220,17220,17220,0
|
|
20231114,110900,41335960,17220,17220,17220,17220,0
|
|
20231114,110800,41335960,17220,17220,17220,17220,0
|
|
20231114,110700,41335960,17220,17220,17220,17220,0
|
|
20231114,110600,41335960,17220,17220,17220,17220,0
|
|
20231114,110500,41335960,17220,17220,17220,17220,0
|
|
20231114,110400,41335960,17220,17220,17220,17220,0
|
|
20231114,110300,41335960,17220,17220,17220,17220,0
|
|
20231114,110200,41335960,17220,17210,17220,17210,100
|
|
20231114,110100,39613970,17070,17070,17070,17070,0
|
|
20231114,110000,39613970,17070,17070,17070,17070,0
|
|
20231114,105900,39613970,17070,17070,17070,17070,0
|
|
20231114,105800,39613970,17070,17070,17070,17070,0
|
|
20231114,105700,39613970,17070,17070,17070,17070,0
|
|
20231114,105600,39613970,17070,17070,17070,17070,0
|
|
20231114,105500,39613970,17070,17070,17070,17070,0
|
|
20231114,105400,39613970,17070,17070,17070,17070,0
|
|
20231114,105300,39613970,17070,17070,17070,17070,0
|
|
20231114,105200,39613970,17070,17070,17070,17070,0
|
|
20231114,105100,39613970,17070,17130,17130,17070,600
|
|
20231114,105000,29360080,17210,17210,17210,17210,0
|
|
20231114,104900,29360080,17210,17210,17210,17210,0
|
|
20231114,104800,29360080,17210,17210,17210,17210,0
|
|
20231114,104700,29360080,17210,17210,17210,17210,0
|
|
20231114,104600,29360080,17210,17210,17210,17210,0
|
|
20231114,104500,29360080,17210,17210,17210,17210,0
|
|
20231114,104400,29360080,17210,17210,17210,17210,0
|
|
20231114,104300,29360080,17210,17210,17210,17210,0
|
|
20231114,104200,29360080,17210,17210,17210,17210,2
|
|
20231114,104100,29325660,17200,17200,17200,17200,0
|
|
20231114,104000,29325660,17200,17200,17200,17200,0
|
|
20231114,103900,29325660,17200,17200,17200,17200,0
|
|
20231114,103800,29325660,17200,17200,17200,17200,0
|
|
20231114,103700,29325660,17200,17200,17200,17200,2
|
|
20231114,103600,29291260,17220,17220,17220,17220,0
|
|
20231114,103500,29291260,17220,17220,17220,17220,0
|
|
20231114,103400,29291260,17220,17220,17220,17220,0
|
|
20231114,103300,29291260,17220,17220,17220,17220,0
|
|
20231114,103200,29291260,17220,17220,17220,17220,0
|
|
20231114,103100,29291260,17220,17220,17220,17220,0
|
|
20231114,103000,29291260,17220,17220,17220,17220,0
|
|
20231114,102900,29291260,17220,17220,17220,17220,30
|
|
20231114,102800,28774660,17120,17120,17120,17120,0
|
|
20231114,102700,28774660,17120,17120,17120,17120,0
|
|
20231114,102600,28774660,17120,17220,17220,17120,46
|
|
20231114,102500,27986430,17220,17220,17220,17220,0
|
|
20231114,102400,27986430,17220,17220,17220,17220,1
|
|
20231114,102300,27969210,17220,17220,17220,17220,2
|
|
20231114,102200,27934770,17210,17210,17210,17210,0
|
|
20231114,102100,27934770,17210,17210,17210,17210,2
|
|
20231114,102000,27900350,17180,17180,17180,17180,0
|
|
20231114,101900,27900350,17180,17180,17180,17180,65
|
|
20231114,101800,26783650,17180,17180,17180,17180,0
|
|
20231114,101700,26783650,17180,17180,17180,17180,5
|
|
20231114,101600,26697750,17180,17180,17180,17180,4
|
|
20231114,101500,26629030,17180,17180,17180,17180,2
|
|
20231114,101400,26594670,17170,17170,17170,17170,0
|
|
20231114,101300,26594670,17170,17170,17170,17170,0
|
|
20231114,101200,26594670,17170,17170,17170,17170,0
|
|
20231114,101100,26594670,17170,17170,17170,17170,73
|
|
20231114,101000,25341260,17170,17170,17170,17170,35
|
|
20231114,100900,24740310,17170,17170,17170,17170,0
|
|
20231114,100800,24740310,17170,17170,17170,17170,0
|
|
20231114,100700,24740310,17170,17170,17170,17170,0
|
|
20231114,100600,24740310,17170,17170,17170,17170,0
|
|
20231114,100500,24740310,17170,17170,17170,17170,30
|
|
20231114,100400,24225210,17170,17170,17170,17170,22
|
|
20231114,100300,23847470,17180,17180,17180,17180,0
|
|
20231114,100200,23847470,17180,17180,17180,17180,0
|
|
20231114,100100,23847470,17180,17180,17180,17180,0
|
|
20231114,100000,23847470,17180,17180,17180,17180,1
|
|
20231114,095900,23830290,17180,17180,17180,17180,0
|
|
20231114,095800,23830290,17180,17180,17180,17180,0
|
|
20231114,095700,23830290,17180,17180,17180,17180,2
|
|
20231114,095600,23795930,17170,17170,17170,17170,1
|
|
20231114,095500,23778760,17180,17170,17180,17170,10
|
|
20231114,095400,23606990,17070,17070,17070,17070,0
|
|
20231114,095300,23606990,17070,17070,17070,17070,0
|
|
20231114,095200,23606990,17070,17070,17070,17070,0
|
|
20231114,095100,23606990,17070,17070,17070,17070,0
|
|
20231114,095000,23606990,17070,17070,17070,17070,0
|
|
20231114,094900,23606990,17070,17370,17370,17050,301
|
|
20231114,094800,18463310,17400,17400,17400,17400,0
|
|
20231114,094700,18463310,17400,17400,17400,17400,0
|
|
20231114,094600,18463310,17400,17400,17400,17400,0
|
|
20231114,094500,18463310,17400,17400,17400,17400,0
|
|
20231114,094400,18463310,17400,17400,17400,17400,0
|
|
20231114,094300,18463310,17400,17400,17400,17400,0
|
|
20231114,094200,18463310,17400,17400,17400,17400,0
|
|
20231114,094100,18463310,17400,17400,17400,17400,0
|
|
20231114,094000,18463310,17400,17400,17400,17400,0
|
|
20231114,093900,18463310,17400,17400,17400,17400,0
|
|
20231114,093800,18463310,17400,17390,17400,17390,300
|
|
20231114,093700,13243340,17240,17240,17240,17240,0
|
|
20231114,093600,13243340,17240,17240,17240,17240,0
|
|
20231114,093500,13243340,17240,17240,17240,17240,0
|
|
20231114,093400,13243340,17240,17240,17240,17240,0
|
|
20231114,093300,13243340,17240,17250,17250,17240,13
|
|
20231114,093200,13019100,17420,17420,17420,17420,0
|
|
20231114,093100,13019100,17420,17420,17420,17420,0
|
|
20231114,093000,13019100,17420,17420,17420,17420,1
|
|
20231114,092900,13001680,17470,17470,17470,17470,0
|
|
20231114,092800,13001680,17470,17470,17470,17470,0
|
|
20231114,092700,13001680,17470,17470,17470,17470,0
|
|
20231114,092600,13001680,17470,17470,17470,17470,0
|
|
20231114,092500,13001680,17470,17470,17470,17470,1
|
|
20231114,092400,12984210,17350,17350,17350,17350,0
|
|
20231114,092300,12984210,17350,17350,17350,17350,0
|
|
20231114,092200,12984210,17350,17350,17350,17350,100
|
|
20231114,092100,11249210,17300,17300,17300,17300,0
|
|
20231114,092000,11249210,17300,17300,17300,17300,0
|
|
20231114,091900,11249210,17300,17300,17300,17300,0
|
|
20231114,091800,11249210,17300,17300,17300,17300,0
|
|
20231114,091700,11249210,17300,17300,17300,17300,0
|
|
20231114,091600,11249210,17300,17300,17300,17300,0
|
|
20231114,091500,11249210,17300,17300,17300,17300,0
|
|
20231114,091400,11249210,17300,17300,17300,17300,0
|
|
20231114,091300,11249210,17300,17300,17300,17300,0
|
|
20231114,091200,11249210,17300,17300,17300,17300,0
|
|
20231114,091100,11249210,17300,17440,17560,17300,64
|
|
20231114,091000,10139380,17560,17560,17560,17560,5
|
|
20231114,090900,10051580,17500,17500,17500,17500,1
|
|
20231114,090800,10034080,17570,17450,17570,17450,450
|
|
20231114,090700,2162400,17460,17450,17460,17450,20
|
|
20231114,090600,1813310,17060,17060,17060,17060,0
|
|
20231114,090500,1813310,17060,17060,17060,17060,0
|
|
20231114,090400,1813310,17060,17060,17060,17060,3
|
|
20231114,090300,1762130,17030,17030,17030,17030,7
|
|
20231114,090200,1642920,17490,17130,17490,17130,35
|
|
20231114,090100,1035050,17060,17060,17060,17060,0
|
|
20231114,090000,1035050,17060,16950,17060,16950,61
|