578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,183500,138139930,13150,13150,13150,13150,41
|
|
20231114,183400,138139930,13150,13150,13150,13150,0
|
|
20231114,183300,138139930,13150,13150,13150,13150,0
|
|
20231114,183200,138139930,13150,13150,13150,13150,0
|
|
20231114,183100,138139930,13150,13150,13150,13150,0
|
|
20231114,183000,138139930,13150,13150,13150,13150,0
|
|
20231114,182900,138139930,13150,13150,13150,13150,0
|
|
20231114,182800,138139930,13150,13150,13150,13150,0
|
|
20231114,182700,138139930,13150,13150,13150,13150,0
|
|
20231114,182600,138139930,13150,13150,13150,13150,0
|
|
20231114,182500,138139930,13150,13150,13150,13150,0
|
|
20231114,182400,138139930,13150,13150,13150,13150,0
|
|
20231114,182300,138139930,13150,13150,13150,13150,0
|
|
20231114,182200,138139930,13150,13150,13150,13150,0
|
|
20231114,182100,138139930,13150,13150,13150,13150,0
|
|
20231114,182000,138139930,13150,13150,13150,13150,0
|
|
20231114,181900,138139930,13150,13150,13150,13150,0
|
|
20231114,181800,138139930,13150,13150,13150,13150,0
|
|
20231114,181700,138139930,13150,13150,13150,13150,0
|
|
20231114,181600,138139930,13150,13150,13150,13150,0
|
|
20231114,181500,138139930,13150,13150,13150,13150,0
|
|
20231114,181400,138139930,13150,13150,13150,13150,0
|
|
20231114,181300,138139930,13150,13150,13150,13150,0
|
|
20231114,181200,138139930,13150,13150,13150,13150,0
|
|
20231114,181100,138139930,13150,13150,13150,13150,0
|
|
20231114,181000,138139930,13150,13150,13150,13150,0
|
|
20231114,180900,138139930,13150,13150,13150,13150,0
|
|
20231114,180800,138139930,13150,13150,13150,13150,0
|
|
20231114,180700,138139930,13150,13150,13150,13150,0
|
|
20231114,180600,138139930,13150,13150,13150,13150,0
|
|
20231114,180500,138139930,13150,13150,13150,13150,41
|
|
20231114,180400,138139930,13150,13150,13150,13150,0
|
|
20231114,180300,138139930,13150,13150,13150,13150,0
|
|
20231114,180200,138139930,13150,13150,13150,13150,0
|
|
20231114,180100,138139930,13150,13150,13150,13150,0
|
|
20231114,180000,138139930,13150,13150,13150,13150,0
|
|
20231114,175900,138139930,13150,13150,13150,13150,0
|
|
20231114,175800,138139930,13150,13150,13150,13150,0
|
|
20231114,175700,138139930,13150,13150,13150,13150,0
|
|
20231114,175600,138139930,13150,13150,13150,13150,0
|
|
20231114,175500,138139930,13150,13150,13150,13150,0
|
|
20231114,175400,138139930,13150,13150,13150,13150,0
|
|
20231114,175300,138139930,13150,13150,13150,13150,0
|
|
20231114,175200,138139930,13150,13150,13150,13150,0
|
|
20231114,175100,138139930,13150,13150,13150,13150,0
|
|
20231114,175000,138139930,13150,13150,13150,13150,0
|
|
20231114,174900,138139930,13150,13150,13150,13150,0
|
|
20231114,174800,138139930,13150,13150,13150,13150,0
|
|
20231114,174700,138139930,13150,13150,13150,13150,0
|
|
20231114,174600,138139930,13150,13150,13150,13150,0
|
|
20231114,174500,138139930,13150,13150,13150,13150,0
|
|
20231114,174400,138139930,13150,13150,13150,13150,0
|
|
20231114,174300,138139930,13150,13150,13150,13150,0
|
|
20231114,174200,138139930,13150,13150,13150,13150,0
|
|
20231114,174100,138139930,13150,13150,13150,13150,0
|
|
20231114,174000,138139930,13150,13150,13150,13150,0
|
|
20231114,173900,138139930,13150,13150,13150,13150,0
|
|
20231114,173800,138139930,13150,13150,13150,13150,0
|
|
20231114,173700,138139930,13150,13150,13150,13150,0
|
|
20231114,173600,138139930,13150,13150,13150,13150,0
|
|
20231114,173500,138139930,13150,13150,13150,13150,41
|
|
20231114,173400,138139930,13150,13150,13150,13150,0
|
|
20231114,173300,138139930,13150,13150,13150,13150,0
|
|
20231114,173200,138139930,13150,13150,13150,13150,0
|
|
20231114,173100,138139930,13150,13150,13150,13150,0
|
|
20231114,173000,138139930,13150,13150,13150,13150,0
|
|
20231114,172900,138139930,13150,13150,13150,13150,0
|
|
20231114,172800,138139930,13150,13150,13150,13150,0
|
|
20231114,172700,138139930,13150,13150,13150,13150,0
|
|
20231114,172600,138139930,13150,13150,13150,13150,0
|
|
20231114,172500,138139930,13150,13150,13150,13150,0
|
|
20231114,172400,138139930,13150,13150,13150,13150,0
|
|
20231114,172300,138139930,13150,13150,13150,13150,0
|
|
20231114,172200,138139930,13150,13150,13150,13150,0
|
|
20231114,172100,138139930,13150,13150,13150,13150,0
|
|
20231114,172000,138139930,13150,13150,13150,13150,0
|
|
20231114,171900,138139930,13150,13150,13150,13150,0
|
|
20231114,171800,138139930,13150,13150,13150,13150,0
|
|
20231114,171700,138139930,13150,13150,13150,13150,0
|
|
20231114,171600,138139930,13150,13150,13150,13150,0
|
|
20231114,171500,138139930,13150,13150,13150,13150,0
|
|
20231114,171400,138139930,13150,13150,13150,13150,0
|
|
20231114,171300,138139930,13150,13150,13150,13150,0
|
|
20231114,171200,138139930,13150,13150,13150,13150,0
|
|
20231114,171100,138139930,13150,13150,13150,13150,0
|
|
20231114,171000,138139930,13150,13150,13150,13150,0
|
|
20231114,170900,138139930,13150,13150,13150,13150,0
|
|
20231114,170800,138139930,13150,13150,13150,13150,0
|
|
20231114,170700,138139930,13150,13150,13150,13150,0
|
|
20231114,170600,138139930,13150,13150,13150,13150,0
|
|
20231114,170500,138139930,13150,13150,13150,13150,41
|
|
20231114,170400,138139930,13150,13150,13150,13150,0
|
|
20231114,170300,138139930,13150,13150,13150,13150,0
|
|
20231114,170200,138139930,13150,13150,13150,13150,0
|
|
20231114,170100,138139930,13150,13150,13150,13150,0
|
|
20231114,170000,138139930,13150,13150,13150,13150,0
|
|
20231114,165900,138139930,13150,13150,13150,13150,0
|
|
20231114,165800,138139930,13150,13150,13150,13150,0
|
|
20231114,165700,138139930,13150,13150,13150,13150,0
|
|
20231114,165600,138139930,13150,13150,13150,13150,0
|
|
20231114,165500,138139930,13150,13150,13150,13150,0
|
|
20231114,165400,138139930,13150,13150,13150,13150,0
|
|
20231114,165300,138139930,13150,13150,13150,13150,0
|
|
20231114,165200,138139930,13150,13150,13150,13150,0
|
|
20231114,165100,138139930,13150,13150,13150,13150,0
|
|
20231114,165000,138139930,13150,13150,13150,13150,0
|
|
20231114,164900,138139930,13150,13150,13150,13150,0
|
|
20231114,164800,138139930,13150,13150,13150,13150,0
|
|
20231114,164700,138139930,13150,13150,13150,13150,0
|
|
20231114,164600,138139930,13150,13150,13150,13150,0
|
|
20231114,164500,138139930,13150,13150,13150,13150,0
|
|
20231114,164400,138139930,13150,13150,13150,13150,0
|
|
20231114,164300,138139930,13150,13150,13150,13150,0
|
|
20231114,164200,138139930,13150,13150,13150,13150,0
|
|
20231114,164100,138139930,13150,13150,13150,13150,0
|
|
20231114,164000,138139930,13150,13150,13150,13150,0
|
|
20231114,163900,138139930,13150,13150,13150,13150,0
|
|
20231114,163800,138139930,13150,13150,13150,13150,0
|
|
20231114,163700,138139930,13150,13150,13150,13150,0
|
|
20231114,163600,138139930,13150,13150,13150,13150,0
|
|
20231114,163500,138139930,13150,13150,13150,13150,41
|
|
20231114,163400,138139930,13150,13150,13150,13150,0
|
|
20231114,163300,138139930,13150,13150,13150,13150,0
|
|
20231114,163200,138139930,13150,13150,13150,13150,0
|
|
20231114,163100,138139930,13150,13150,13150,13150,0
|
|
20231114,163000,138139930,13150,13150,13150,13150,0
|
|
20231114,162900,138139930,13150,13150,13150,13150,0
|
|
20231114,162800,138139930,13150,13150,13150,13150,0
|
|
20231114,162700,138139930,13150,13150,13150,13150,0
|
|
20231114,162600,138139930,13150,13150,13150,13150,0
|
|
20231114,162500,138139930,13150,13150,13150,13150,0
|
|
20231114,162400,138139930,13150,13150,13150,13150,0
|
|
20231114,162300,138139930,13150,13150,13150,13150,0
|
|
20231114,162200,138139930,13150,13150,13150,13150,0
|
|
20231114,162100,138139930,13150,13150,13150,13150,0
|
|
20231114,162000,138139930,13150,13150,13150,13150,0
|
|
20231114,161900,138139930,13150,13150,13150,13150,0
|
|
20231114,161800,138139930,13150,13150,13150,13150,0
|
|
20231114,161700,138139930,13150,13150,13150,13150,0
|
|
20231114,161600,138139930,13150,13150,13150,13150,0
|
|
20231114,161500,138139930,13150,13150,13150,13150,0
|
|
20231114,161400,138139930,13150,13150,13150,13150,0
|
|
20231114,161300,138139930,13150,13150,13150,13150,0
|
|
20231114,161200,138139930,13150,13150,13150,13150,0
|
|
20231114,161100,138139930,13150,13150,13150,13150,0
|
|
20231114,161000,138139930,13150,13150,13150,13150,0
|
|
20231114,160900,138139930,13150,13150,13150,13150,0
|
|
20231114,160800,138139930,13150,13150,13150,13150,0
|
|
20231114,160700,138139930,13150,13150,13150,13150,0
|
|
20231114,160600,138139930,13150,13150,13150,13150,0
|
|
20231114,160500,138139930,13150,13150,13150,13150,41
|
|
20231114,160400,138139930,13150,13150,13150,13150,0
|
|
20231114,160300,138139930,13150,13150,13150,13150,0
|
|
20231114,160200,138139930,13150,13150,13150,13150,0
|
|
20231114,160100,138139930,13150,13150,13150,13150,0
|
|
20231114,160000,138139930,13150,13150,13150,13150,0
|
|
20231114,155900,138139930,13150,13150,13150,13150,0
|
|
20231114,155800,138139930,13150,13150,13150,13150,0
|
|
20231114,155700,138139930,13150,13150,13150,13150,0
|
|
20231114,155600,138139930,13150,13150,13150,13150,0
|
|
20231114,155500,138139930,13150,13150,13150,13150,0
|
|
20231114,155400,138139930,13150,13150,13150,13150,0
|
|
20231114,155300,138139930,13150,13150,13150,13150,0
|
|
20231114,155200,138139930,13150,13150,13150,13150,0
|
|
20231114,155100,138139930,13150,13150,13150,13150,0
|
|
20231114,155000,138139930,13150,13150,13150,13150,0
|
|
20231114,154900,138139930,13150,13150,13150,13150,0
|
|
20231114,154800,138139930,13150,13150,13150,13150,0
|
|
20231114,154700,138139930,13150,13150,13150,13150,0
|
|
20231114,154600,138139930,13150,13150,13150,13150,0
|
|
20231114,154500,138139930,13150,13150,13150,13150,0
|
|
20231114,154400,138139930,13150,13150,13150,13150,0
|
|
20231114,154300,138139930,13150,13150,13150,13150,0
|
|
20231114,154200,138139930,13150,13150,13150,13150,0
|
|
20231114,154100,138139930,13150,13150,13150,13150,0
|
|
20231114,154000,138139930,13150,13150,13150,13150,0
|
|
20231114,153900,138139930,13150,13150,13150,13150,0
|
|
20231114,153800,138139930,13150,13150,13150,13150,0
|
|
20231114,153700,138139930,13150,13150,13150,13150,0
|
|
20231114,153600,138139930,13150,13150,13150,13150,0
|
|
20231114,153500,138139930,13150,13150,13150,13150,41
|
|
20231114,153400,138139930,13150,13150,13150,13150,0
|
|
20231114,153300,138139930,13150,13150,13150,13150,0
|
|
20231114,153200,138139930,13150,13150,13150,13150,0
|
|
20231114,153100,138139930,13150,13150,13150,13150,0
|
|
20231114,153000,138139930,13150,13150,13150,13150,41
|
|
20231114,152900,137600780,13170,13170,13170,13170,0
|
|
20231114,152800,137600780,13170,13170,13170,13170,0
|
|
20231114,152700,137600780,13170,13170,13170,13170,0
|
|
20231114,152600,137600780,13170,13170,13170,13170,0
|
|
20231114,152500,137600780,13170,13170,13170,13170,0
|
|
20231114,152400,137600780,13170,13170,13170,13170,0
|
|
20231114,152300,137600780,13170,13170,13170,13170,0
|
|
20231114,152200,137600780,13170,13170,13170,13170,0
|
|
20231114,152100,137600780,13170,13170,13170,13170,0
|
|
20231114,152000,137600780,13170,13170,13170,13170,0
|
|
20231114,151900,137600780,13170,13110,13180,13100,130
|
|
20231114,151800,135894420,13110,13130,13130,13110,112
|
|
20231114,151700,134425140,13130,13130,13130,13130,0
|
|
20231114,151600,134425140,13130,13130,13130,13130,4
|
|
20231114,151500,134372620,13130,13130,13130,13130,2
|
|
20231114,151400,134346360,13130,13130,13130,13130,8
|
|
20231114,151300,134241320,13130,13130,13140,13130,4
|
|
20231114,151200,134188790,13130,13130,13130,13130,12
|
|
20231114,151100,134031230,13140,13130,13140,13130,3
|
|
20231114,151000,133991830,13140,13130,13140,13130,172
|
|
20231114,150900,131733460,13130,13130,13130,13130,3
|
|
20231114,150800,131694070,13130,13130,13130,13130,12
|
|
20231114,150700,131536510,13130,13130,13130,13130,1
|
|
20231114,150600,131523380,13130,13130,13130,13130,11
|
|
20231114,150500,131378950,13140,13140,13140,13140,23
|
|
20231114,150400,131076730,13140,13140,13140,13140,2
|
|
20231114,150300,131050450,13140,13140,13140,13140,11
|
|
20231114,150200,130905910,13150,13140,13150,13140,2
|
|
20231114,150100,130879620,13140,13140,13140,13140,2
|
|
20231114,150000,130853340,13140,13140,13140,13140,14
|
|
20231114,145900,130669380,13140,13140,13140,13140,6
|
|
20231114,145800,130590540,13140,13140,13140,13140,0
|
|
20231114,145700,130590540,13140,13140,13140,13140,0
|
|
20231114,145600,130590540,13140,13140,13140,13140,126
|
|
20231114,145500,128934900,13130,13130,13130,13130,6
|
|
20231114,145400,128856120,13130,13150,13150,13130,31
|
|
20231114,145300,128448820,13160,13160,13160,13160,1
|
|
20231114,145200,128435660,13150,13150,13150,13150,0
|
|
20231114,145100,128435660,13150,13170,13170,13150,20
|
|
20231114,145000,128172480,13170,13170,13170,13170,0
|
|
20231114,144900,128172480,13170,13170,13170,13170,0
|
|
20231114,144800,128172480,13170,13180,13180,13170,369
|
|
20231114,144700,123312140,13180,13180,13180,13180,474
|
|
20231114,144600,117064820,13180,13180,13180,13180,0
|
|
20231114,144500,117064820,13180,13180,13180,13180,6
|
|
20231114,144400,116985740,13180,13180,13180,13180,0
|
|
20231114,144300,116985740,13180,13180,13180,13180,0
|
|
20231114,144200,116985740,13180,13180,13180,13180,5
|
|
20231114,144100,116919840,13180,13180,13180,13180,0
|
|
20231114,144000,116919840,13180,13180,13180,13180,18
|
|
20231114,143900,116682600,13180,13180,13180,13180,52
|
|
20231114,143800,115997240,13180,13180,13180,13180,0
|
|
20231114,143700,115997240,13180,13180,13180,13180,0
|
|
20231114,143600,115997240,13180,13180,13180,13180,11
|
|
20231114,143500,115852260,13180,13180,13180,13180,0
|
|
20231114,143400,115852260,13180,13180,13180,13180,0
|
|
20231114,143300,115852260,13180,13190,13190,13180,13
|
|
20231114,143200,115680820,13190,13190,13190,13190,1
|
|
20231114,143100,115667630,13180,13180,13180,13180,5
|
|
20231114,143000,115601730,13180,13190,13190,13180,24
|
|
20231114,142900,115285200,13190,13190,13190,13190,0
|
|
20231114,142800,115285200,13190,13190,13190,13190,0
|
|
20231114,142700,115285200,13190,13190,13190,13190,0
|
|
20231114,142600,115285200,13190,13190,13190,13190,0
|
|
20231114,142500,115285200,13190,13200,13200,13190,36
|
|
20231114,142400,114810020,13210,13210,13210,13210,0
|
|
20231114,142300,114810020,13210,13210,13210,13210,36
|
|
20231114,142200,114334460,13210,13220,13220,13210,14
|
|
20231114,142100,114149510,13210,13210,13210,13210,6
|
|
20231114,142000,114070250,13210,13210,13210,13210,0
|
|
20231114,141900,114070250,13210,13210,13210,13210,6
|
|
20231114,141800,113990990,13220,13220,13220,13220,1
|
|
20231114,141700,113977770,13230,13230,13230,13230,0
|
|
20231114,141600,113977770,13230,13230,13230,13230,0
|
|
20231114,141500,113977770,13230,13230,13230,13230,0
|
|
20231114,141400,113977770,13230,13230,13230,13230,0
|
|
20231114,141300,113977770,13230,13230,13230,13230,0
|
|
20231114,141200,113977770,13230,13230,13230,13230,0
|
|
20231114,141100,113977770,13230,13230,13230,13230,5
|
|
20231114,141000,113911620,13230,13230,13230,13230,1
|
|
20231114,140900,113898390,13220,13220,13220,13220,0
|
|
20231114,140800,113898390,13220,13220,13220,13220,15
|
|
20231114,140700,113700090,13220,13220,13220,13220,0
|
|
20231114,140600,113700090,13220,13210,13220,13210,14
|
|
20231114,140500,113515140,13210,13210,13210,13210,0
|
|
20231114,140400,113515140,13210,13200,13210,13200,19
|
|
20231114,140300,113264200,13210,13210,13210,13210,1
|
|
20231114,140200,113250990,13220,13220,13220,13220,0
|
|
20231114,140100,113250990,13220,13220,13220,13220,0
|
|
20231114,140000,113250990,13220,13180,13220,13180,57
|
|
20231114,135900,112499690,13180,13190,13190,13180,12
|
|
20231114,135800,112341520,13190,13190,13190,13190,1
|
|
20231114,135700,112328330,13160,13160,13300,13160,746
|
|
20231114,135600,102446730,13160,13160,13160,13160,34
|
|
20231114,135500,101999290,13160,13160,13160,13160,1
|
|
20231114,135400,101986130,13160,13160,13160,13160,1
|
|
20231114,135300,101972970,13160,13160,13170,13160,3
|
|
20231114,135200,101933480,13170,13170,13170,13170,1
|
|
20231114,135100,101920310,13170,13170,13170,13170,3
|
|
20231114,135000,101880800,13170,13170,13170,13170,1
|
|
20231114,134900,101867630,13170,13170,13170,13170,1
|
|
20231114,134800,101854460,13170,13170,13170,13170,1
|
|
20231114,134700,101841290,13170,13170,13170,13170,1
|
|
20231114,134600,101828120,13180,13180,13180,13180,0
|
|
20231114,134500,101828120,13180,13180,13180,13180,2
|
|
20231114,134400,101801760,13180,13180,13180,13180,0
|
|
20231114,134300,101801760,13180,13180,13180,13180,3
|
|
20231114,134200,101762220,13180,13180,13180,13180,0
|
|
20231114,134100,101762220,13180,13180,13180,13180,0
|
|
20231114,134000,101762220,13180,13180,13180,13180,11
|
|
20231114,133900,101617240,13180,13180,13180,13180,0
|
|
20231114,133800,101617240,13180,13180,13180,13180,0
|
|
20231114,133700,101617240,13180,13190,13190,13180,11
|
|
20231114,133600,101472230,13200,13200,13200,13200,0
|
|
20231114,133500,101472230,13200,13200,13200,13200,0
|
|
20231114,133400,101472230,13200,13200,13200,13200,2
|
|
20231114,133300,101445830,13200,13200,13200,13200,4
|
|
20231114,133200,101393030,13200,13200,13200,13200,1
|
|
20231114,133100,101379830,13210,13210,13210,13210,0
|
|
20231114,133000,101379830,13210,13210,13210,13210,1
|
|
20231114,132900,101366620,13180,13200,13200,13180,29
|
|
20231114,132800,100984230,13200,13200,13200,13200,0
|
|
20231114,132700,100984230,13200,13200,13200,13200,0
|
|
20231114,132600,100984230,13200,13200,13200,13200,0
|
|
20231114,132500,100984230,13200,13200,13200,13200,0
|
|
20231114,132400,100984230,13200,13200,13200,13200,5
|
|
20231114,132300,100918230,13200,13200,13200,13200,0
|
|
20231114,132200,100918230,13200,13200,13200,13200,6
|
|
20231114,132100,100839030,13200,13200,13200,13200,1
|
|
20231114,132000,100825830,13200,13210,13210,13200,624
|
|
20231114,131900,92588160,13230,13230,13230,13230,1
|
|
20231114,131800,92574930,13210,13220,13220,13210,365
|
|
20231114,131700,87753000,13220,13230,13230,13220,275
|
|
20231114,131600,84114760,13230,13230,13230,13230,5
|
|
20231114,131500,84048610,13230,13230,13230,13230,0
|
|
20231114,131400,84048610,13230,13230,13230,13230,0
|
|
20231114,131300,84048610,13230,13230,13230,13230,228
|
|
20231114,131200,81032170,13230,13230,13230,13230,9
|
|
20231114,131100,80913100,13230,13230,13230,13230,170
|
|
20231114,131000,78664000,13230,13240,13240,13230,311
|
|
20231114,130900,74549440,13240,13240,13240,13240,0
|
|
20231114,130800,74549440,13240,13240,13240,13240,0
|
|
20231114,130700,74549440,13240,13240,13240,13240,0
|
|
20231114,130600,74549440,13240,13240,13240,13240,0
|
|
20231114,130500,74549440,13240,13240,13240,13240,4
|
|
20231114,130400,74496480,13240,13240,13240,13240,0
|
|
20231114,130300,74496480,13240,13240,13240,13240,0
|
|
20231114,130200,74496480,13240,13240,13240,13240,9
|
|
20231114,130100,74377320,13230,13230,13230,13230,5
|
|
20231114,130000,74311170,13230,13230,13230,13230,0
|
|
20231114,125900,74311170,13230,13230,13230,13230,5
|
|
20231114,125800,74245020,13240,13240,13240,13240,0
|
|
20231114,125700,74245020,13240,13240,13240,13240,1
|
|
20231114,125600,74231780,13230,13230,13230,13230,0
|
|
20231114,125500,74231780,13230,13230,13230,13230,6
|
|
20231114,125400,74152400,13230,13230,13230,13230,418
|
|
20231114,125300,68622260,13240,13240,13240,13240,1
|
|
20231114,125200,68609020,13230,13230,13230,13230,7
|
|
20231114,125100,68516410,13230,13230,13230,13230,3
|
|
20231114,125000,68476720,13230,13230,13230,13230,0
|
|
20231114,124900,68476720,13230,13230,13230,13230,7
|
|
20231114,124800,68384110,13230,13230,13230,13230,0
|
|
20231114,124700,68384110,13230,13230,13230,13230,0
|
|
20231114,124600,68384110,13230,13230,13230,13230,7
|
|
20231114,124500,68291500,13240,13240,13240,13240,1
|
|
20231114,124400,68278260,13230,13230,13230,13230,0
|
|
20231114,124300,68278260,13230,13230,13230,13230,0
|
|
20231114,124200,68278260,13230,13230,13230,13230,8
|
|
20231114,124100,68172420,13230,13230,13230,13230,0
|
|
20231114,124000,68172420,13230,13230,13230,13230,20
|
|
20231114,123900,67907820,13230,13230,13230,13230,0
|
|
20231114,123800,67907820,13230,13230,13230,13230,0
|
|
20231114,123700,67907820,13230,13230,13230,13230,5
|
|
20231114,123600,67841670,13230,13230,13230,13230,13
|
|
20231114,123500,67669680,13230,13230,13230,13230,10
|
|
20231114,123400,67537380,13230,13230,13230,13230,0
|
|
20231114,123300,67537380,13230,13230,13230,13230,14
|
|
20231114,123200,67352160,13230,13230,13230,13230,0
|
|
20231114,123100,67352160,13230,13230,13230,13230,0
|
|
20231114,123000,67352160,13230,13230,13230,13230,2
|
|
20231114,122900,67325700,13240,13240,13240,13240,1
|
|
20231114,122800,67312460,13230,13230,13230,13230,0
|
|
20231114,122700,67312460,13230,13230,13230,13230,0
|
|
20231114,122600,67312460,13230,13230,13230,13230,0
|
|
20231114,122500,67312460,13230,13230,13230,13230,0
|
|
20231114,122400,67312460,13230,13230,13230,13230,8
|
|
20231114,122300,67206620,13230,13230,13230,13230,0
|
|
20231114,122200,67206620,13230,13230,13230,13230,7
|
|
20231114,122100,67114010,13230,13230,13230,13230,0
|
|
20231114,122000,67114010,13230,13230,13230,13230,0
|
|
20231114,121900,67114010,13230,13230,13230,13230,13
|
|
20231114,121800,66942020,13230,13230,13230,13230,0
|
|
20231114,121700,66942020,13230,13230,13230,13230,0
|
|
20231114,121600,66942020,13230,13230,13230,13230,0
|
|
20231114,121500,66942020,13230,13230,13230,13230,8
|
|
20231114,121400,66836180,13230,13230,13230,13230,0
|
|
20231114,121300,66836180,13230,13230,13230,13230,0
|
|
20231114,121200,66836180,13230,13230,13230,13230,1
|
|
20231114,121100,66822950,13230,13240,13240,13230,15
|
|
20231114,121000,66624430,13250,13250,13250,13250,0
|
|
20231114,120900,66624430,13250,13250,13250,13250,0
|
|
20231114,120800,66624430,13250,13250,13250,13250,0
|
|
20231114,120700,66624430,13250,13250,13250,13250,0
|
|
20231114,120600,66624430,13250,13250,13250,13250,24
|
|
20231114,120500,66306430,13250,13250,13250,13250,0
|
|
20231114,120400,66306430,13250,13240,13250,13240,13
|
|
20231114,120300,66134210,13250,13250,13250,13250,0
|
|
20231114,120200,66134210,13250,13250,13250,13250,500
|
|
20231114,120100,59509210,13240,13240,13240,13240,2
|
|
20231114,120000,59482730,13240,13240,13240,13240,88
|
|
20231114,115900,58317610,13230,13230,13230,13230,6
|
|
20231114,115800,58238230,13240,13240,13240,13240,0
|
|
20231114,115700,58238230,13240,13240,13240,13240,0
|
|
20231114,115600,58238230,13240,13230,13240,13230,7
|
|
20231114,115500,58145580,13230,13230,13230,13230,51
|
|
20231114,115400,57470850,13230,13230,13230,13230,7
|
|
20231114,115300,57378240,13230,13230,13230,13230,1
|
|
20231114,115200,57365010,13230,13230,13230,13230,2
|
|
20231114,115100,57338550,13240,13240,13240,13240,0
|
|
20231114,115000,57338550,13240,13230,13240,13230,38
|
|
20231114,114900,56835500,13240,13230,13240,13230,10
|
|
20231114,114800,56703180,13230,13230,13230,13230,2
|
|
20231114,114700,56676720,13230,13230,13230,13230,6
|
|
20231114,114600,56597340,13240,13240,13240,13240,4
|
|
20231114,114500,56544380,13240,13240,13240,13240,3
|
|
20231114,114400,56504660,13240,13240,13240,13240,2
|
|
20231114,114300,56478180,13240,13240,13240,13240,8
|
|
20231114,114200,56372260,13240,13240,13240,13240,4
|
|
20231114,114100,56319300,13240,13240,13240,13240,3
|
|
20231114,114000,56279580,13240,13240,13240,13240,9
|
|
20231114,113900,56160420,13240,13240,13240,13240,4
|
|
20231114,113800,56107460,13240,13240,13240,13240,4
|
|
20231114,113700,56054500,13240,13240,13240,13240,55
|
|
20231114,113600,55326300,13240,13240,13240,13240,4
|
|
20231114,113500,55273340,13240,13240,13240,13240,14
|
|
20231114,113400,55087980,13240,13240,13240,13240,2
|
|
20231114,113300,55061500,13240,13240,13240,13240,1
|
|
20231114,113200,55048260,13240,13240,13240,13240,11
|
|
20231114,113100,54902620,13240,13240,13240,13240,2
|
|
20231114,113000,54876140,13240,13240,13240,13240,2
|
|
20231114,112900,54849660,13240,13240,13240,13240,4
|
|
20231114,112800,54796700,13240,13240,13240,13240,11
|
|
20231114,112700,54651060,13240,13240,13240,13240,2
|
|
20231114,112600,54624580,13240,13240,13240,13240,4
|
|
20231114,112500,54571620,13240,13240,13240,13240,8
|
|
20231114,112400,54465700,13240,13240,13240,13240,2
|
|
20231114,112300,54439220,13240,13240,13240,13240,1
|
|
20231114,112200,54425980,13240,13240,13240,13240,8
|
|
20231114,112100,54320060,13240,13240,13240,13240,1
|
|
20231114,112000,54306820,13240,13240,13240,13240,2
|
|
20231114,111900,54280340,13240,13240,13240,13240,1
|
|
20231114,111800,54267100,13240,13240,13240,13240,9
|
|
20231114,111700,54147940,13240,13240,13240,13240,2
|
|
20231114,111600,54121460,13240,13240,13240,13240,3
|
|
20231114,111500,54081740,13240,13240,13240,13240,1
|
|
20231114,111400,54068500,13250,13240,13250,13240,194
|
|
20231114,111300,51499930,13250,13250,13250,13250,0
|
|
20231114,111200,51499930,13250,13240,13250,13240,2
|
|
20231114,111100,51473440,13240,13240,13240,13240,1
|
|
20231114,111000,51460200,13240,13240,13240,13240,1
|
|
20231114,110900,51446960,13240,13240,13240,13240,9
|
|
20231114,110800,51327800,13240,13240,13240,13240,2
|
|
20231114,110700,51301320,13240,13240,13240,13240,14
|
|
20231114,110600,51115960,13240,13240,13240,13240,1
|
|
20231114,110500,51102720,13240,13240,13240,13240,1
|
|
20231114,110400,51089480,13240,13240,13240,13240,8
|
|
20231114,110300,50983560,13240,13240,13240,13240,1
|
|
20231114,110200,50970320,13240,13240,13240,13240,1
|
|
20231114,110100,50957080,13240,13240,13240,13240,6
|
|
20231114,110000,50877640,13240,13240,13240,13240,0
|
|
20231114,105900,50877640,13240,13240,13240,13240,4
|
|
20231114,105800,50824680,13240,13240,13240,13240,0
|
|
20231114,105700,50824680,13240,13240,13240,13240,5
|
|
20231114,105600,50758480,13240,13240,13240,13240,0
|
|
20231114,105500,50758480,13240,13240,13240,13240,4
|
|
20231114,105400,50705520,13250,13250,13250,13250,1
|
|
20231114,105300,50692270,13250,13250,13250,13250,1
|
|
20231114,105200,50679020,13240,13240,13240,13240,3
|
|
20231114,105100,50639300,13240,13240,13240,13240,2
|
|
20231114,105000,50612820,13240,13240,13240,13240,2
|
|
20231114,104900,50586340,13240,13240,13240,13240,0
|
|
20231114,104800,50586340,13240,13240,13240,13240,2
|
|
20231114,104700,50559860,13240,13240,13240,13240,2
|
|
20231114,104600,50533380,13240,13240,13240,13240,2
|
|
20231114,104500,50506900,13240,13250,13250,13240,3
|
|
20231114,104400,50467170,13240,13240,13240,13240,1
|
|
20231114,104300,50453930,13240,13240,13240,13240,1
|
|
20231114,104200,50440690,13250,13240,13250,13240,2
|
|
20231114,104100,50414200,13240,13240,13240,13240,1
|
|
20231114,104000,50400960,13240,13240,13240,13240,2
|
|
20231114,103900,50374480,13240,13240,13240,13240,1
|
|
20231114,103800,50361240,13240,13240,13240,13240,2
|
|
20231114,103700,50334760,13240,13240,13240,13240,3
|
|
20231114,103600,50295040,13240,13240,13240,13240,1
|
|
20231114,103500,50281800,13240,13240,13240,13240,6
|
|
20231114,103400,50202360,13250,13250,13250,13250,0
|
|
20231114,103300,50202360,13250,13250,13250,13250,0
|
|
20231114,103200,50202360,13250,13250,13250,13250,1
|
|
20231114,103100,50189110,13240,13250,13250,13240,457
|
|
20231114,103000,44138260,13250,13250,13250,13250,0
|
|
20231114,102900,44138260,13250,13250,13250,13250,0
|
|
20231114,102800,44138260,13250,13250,13250,13250,8
|
|
20231114,102700,44032260,13260,13260,13260,13260,0
|
|
20231114,102600,44032260,13260,13270,13270,13260,552
|
|
20231114,102500,36710220,13280,13280,13280,13280,1
|
|
20231114,102400,36696940,13280,13280,13280,13280,0
|
|
20231114,102300,36696940,13280,13290,13290,13280,263
|
|
20231114,102200,33204040,13290,13290,13290,13290,0
|
|
20231114,102100,33204040,13290,13290,13290,13290,4
|
|
20231114,102000,33150880,13290,13290,13290,13290,0
|
|
20231114,101900,33150880,13290,13290,13290,13290,3
|
|
20231114,101800,33111010,13290,13290,13290,13290,0
|
|
20231114,101700,33111010,13290,13290,13290,13290,3
|
|
20231114,101600,33071140,13290,13290,13290,13290,0
|
|
20231114,101500,33071140,13290,13290,13290,13290,4
|
|
20231114,101400,33017980,13290,13290,13290,13290,0
|
|
20231114,101300,33017980,13290,13290,13290,13290,4
|
|
20231114,101200,32964820,13290,13290,13290,13290,0
|
|
20231114,101100,32964820,13290,13290,13290,13290,0
|
|
20231114,101000,32964820,13290,13290,13290,13290,8
|
|
20231114,100900,32858500,13290,13290,13290,13290,4
|
|
20231114,100800,32805340,13290,13290,13290,13290,0
|
|
20231114,100700,32805340,13290,13290,13290,13290,4
|
|
20231114,100600,32752180,13280,13280,13280,13280,5
|
|
20231114,100500,32685780,13280,13280,13280,13280,0
|
|
20231114,100400,32685780,13280,13280,13280,13280,15
|
|
20231114,100300,32486580,13330,13330,13330,13330,0
|
|
20231114,100200,32486580,13330,13280,13330,13280,11
|
|
20231114,100100,32340060,13280,13280,13280,13280,6
|
|
20231114,100000,32260380,13280,13280,13280,13280,0
|
|
20231114,095900,32260380,13280,13280,13280,13280,5
|
|
20231114,095800,32193980,13290,13290,13290,13290,1
|
|
20231114,095700,32180690,13280,13280,13280,13280,0
|
|
20231114,095600,32180690,13280,13310,13310,13280,21
|
|
20231114,095500,31901740,13310,13310,13310,13310,0
|
|
20231114,095400,31901740,13310,13310,13310,13310,7
|
|
20231114,095300,31808570,13310,13310,13310,13310,148
|
|
20231114,095200,29838690,13310,13310,13310,13310,9
|
|
20231114,095100,29718900,13310,13310,13310,13310,0
|
|
20231114,095000,29718900,13310,13310,13310,13310,7
|
|
20231114,094900,29625730,13310,13310,13310,13310,119
|
|
20231114,094800,28041840,13310,13310,13310,13310,8
|
|
20231114,094700,27935360,13310,13310,13310,13310,0
|
|
20231114,094600,27935360,13310,13320,13320,13310,2
|
|
20231114,094500,27908730,13330,13330,13330,13330,1
|
|
20231114,094400,27895400,13330,13330,13330,13330,0
|
|
20231114,094300,27895400,13330,13330,13330,13330,1
|
|
20231114,094200,27882070,13310,13290,13310,13290,924
|
|
20231114,094100,15587990,13290,13280,13290,13280,18
|
|
20231114,094000,15348840,13280,13280,13280,13280,0
|
|
20231114,093900,15348840,13280,13280,13280,13280,0
|
|
20231114,093800,15348840,13280,13280,13280,13280,11
|
|
20231114,093700,15202760,13290,13290,13290,13290,1
|
|
20231114,093600,15189470,13280,13280,13280,13280,198
|
|
20231114,093500,12560030,13280,13280,13280,13280,0
|
|
20231114,093400,12560030,13280,13280,13280,13280,0
|
|
20231114,093300,12560030,13280,13280,13280,13280,0
|
|
20231114,093200,12560030,13280,13280,13280,13280,1
|
|
20231114,093100,12546750,13280,13280,13280,13280,2
|
|
20231114,093000,12520190,13270,13270,13270,13270,5
|
|
20231114,092900,12453840,13280,13280,13280,13280,1
|
|
20231114,092800,12440560,13290,13290,13290,13290,1
|
|
20231114,092700,12427270,13280,13280,13280,13280,0
|
|
20231114,092600,12427270,13280,13280,13280,13280,16
|
|
20231114,092500,12214790,13280,13280,13280,13280,18
|
|
20231114,092400,11975750,13280,13300,13300,13280,91
|
|
20231114,092300,10767250,13280,13290,13290,13280,251
|
|
20231114,092200,7433170,13290,13290,13290,13290,121
|
|
20231114,092100,5825080,13300,13300,13300,13300,0
|
|
20231114,092000,5825080,13300,13300,13300,13300,1
|
|
20231114,091900,5811780,13300,13300,13300,13300,1
|
|
20231114,091800,5798480,13300,13300,13300,13300,0
|
|
20231114,091700,5798480,13300,13300,13300,13300,0
|
|
20231114,091600,5798480,13300,13300,13300,13300,0
|
|
20231114,091500,5798480,13300,13300,13300,13300,201
|
|
20231114,091400,3125180,13300,13300,13300,13300,1
|
|
20231114,091300,3111880,13290,13300,13300,13290,2
|
|
20231114,091200,3085290,13280,13280,13280,13280,0
|
|
20231114,091100,3085290,13280,13300,13300,13280,10
|
|
20231114,091000,2952390,13310,13310,13310,13310,2
|
|
20231114,090900,2925770,13260,13260,13260,13260,0
|
|
20231114,090800,2925770,13260,13260,13260,13260,0
|
|
20231114,090700,2925770,13260,13260,13260,13260,86
|
|
20231114,090600,1785410,13320,13260,13320,13250,55
|
|
20231114,090500,1056580,13240,13240,13240,13240,0
|
|
20231114,090400,1056580,13240,13240,13240,13240,0
|
|
20231114,090300,1056580,13240,13250,13250,13240,5
|
|
20231114,090200,990370,13380,13220,13380,13220,10
|
|
20231114,090100,858010,13210,13210,13210,13210,1
|
|
20231114,090000,844800,13200,13200,13200,13200,64
|