578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,183500,87110050,13280,13280,13280,13280,64
|
|
20231120,183400,87110050,13280,13280,13280,13280,0
|
|
20231120,183300,87110050,13280,13280,13280,13280,0
|
|
20231120,183200,87110050,13280,13280,13280,13280,0
|
|
20231120,183100,87110050,13280,13280,13280,13280,0
|
|
20231120,183000,87110050,13280,13280,13280,13280,0
|
|
20231120,182900,87110050,13280,13280,13280,13280,0
|
|
20231120,182800,87110050,13280,13280,13280,13280,0
|
|
20231120,182700,87110050,13280,13280,13280,13280,0
|
|
20231120,182600,87110050,13280,13280,13280,13280,0
|
|
20231120,182500,87110050,13280,13280,13280,13280,0
|
|
20231120,182400,87110050,13280,13280,13280,13280,0
|
|
20231120,182300,87110050,13280,13280,13280,13280,0
|
|
20231120,182200,87110050,13280,13280,13280,13280,0
|
|
20231120,182100,87110050,13280,13280,13280,13280,0
|
|
20231120,182000,87110050,13280,13280,13280,13280,0
|
|
20231120,181900,87110050,13280,13280,13280,13280,0
|
|
20231120,181800,87110050,13280,13280,13280,13280,0
|
|
20231120,181700,87110050,13280,13280,13280,13280,0
|
|
20231120,181600,87110050,13280,13280,13280,13280,0
|
|
20231120,181500,87110050,13280,13280,13280,13280,0
|
|
20231120,181400,87110050,13280,13280,13280,13280,0
|
|
20231120,181300,87110050,13280,13280,13280,13280,0
|
|
20231120,181200,87110050,13280,13280,13280,13280,0
|
|
20231120,181100,87110050,13280,13280,13280,13280,0
|
|
20231120,181000,87110050,13280,13280,13280,13280,0
|
|
20231120,180900,87110050,13280,13280,13280,13280,0
|
|
20231120,180800,87110050,13280,13280,13280,13280,0
|
|
20231120,180700,87110050,13280,13280,13280,13280,0
|
|
20231120,180600,87110050,13280,13280,13280,13280,0
|
|
20231120,180500,87110050,13280,13280,13280,13280,64
|
|
20231120,180400,87110050,13280,13280,13280,13280,0
|
|
20231120,180300,87110050,13280,13280,13280,13280,0
|
|
20231120,180200,87110050,13280,13280,13280,13280,0
|
|
20231120,180100,87110050,13280,13280,13280,13280,0
|
|
20231120,180000,87110050,13280,13280,13280,13280,0
|
|
20231120,175900,87110050,13280,13280,13280,13280,0
|
|
20231120,175800,87110050,13280,13280,13280,13280,0
|
|
20231120,175700,87110050,13280,13280,13280,13280,0
|
|
20231120,175600,87110050,13280,13280,13280,13280,0
|
|
20231120,175500,87110050,13280,13280,13280,13280,0
|
|
20231120,175400,87110050,13280,13280,13280,13280,0
|
|
20231120,175300,87110050,13280,13280,13280,13280,0
|
|
20231120,175200,87110050,13280,13280,13280,13280,0
|
|
20231120,175100,87110050,13280,13280,13280,13280,0
|
|
20231120,175000,87110050,13280,13280,13280,13280,0
|
|
20231120,174900,87110050,13280,13280,13280,13280,0
|
|
20231120,174800,87110050,13280,13280,13280,13280,0
|
|
20231120,174700,87110050,13280,13280,13280,13280,0
|
|
20231120,174600,87110050,13280,13280,13280,13280,0
|
|
20231120,174500,87110050,13280,13280,13280,13280,0
|
|
20231120,174400,87110050,13280,13280,13280,13280,0
|
|
20231120,174300,87110050,13280,13280,13280,13280,0
|
|
20231120,174200,87110050,13280,13280,13280,13280,0
|
|
20231120,174100,87110050,13280,13280,13280,13280,0
|
|
20231120,174000,87110050,13280,13280,13280,13280,0
|
|
20231120,173900,87110050,13280,13280,13280,13280,0
|
|
20231120,173800,87110050,13280,13280,13280,13280,0
|
|
20231120,173700,87110050,13280,13280,13280,13280,0
|
|
20231120,173600,87110050,13280,13280,13280,13280,0
|
|
20231120,173500,87110050,13280,13280,13280,13280,64
|
|
20231120,173400,87110050,13280,13280,13280,13280,0
|
|
20231120,173300,87110050,13280,13280,13280,13280,0
|
|
20231120,173200,87110050,13280,13280,13280,13280,0
|
|
20231120,173100,87110050,13280,13280,13280,13280,0
|
|
20231120,173000,87110050,13280,13280,13280,13280,0
|
|
20231120,172900,87110050,13280,13280,13280,13280,0
|
|
20231120,172800,87110050,13280,13280,13280,13280,0
|
|
20231120,172700,87110050,13280,13280,13280,13280,0
|
|
20231120,172600,87110050,13280,13280,13280,13280,0
|
|
20231120,172500,87110050,13280,13280,13280,13280,0
|
|
20231120,172400,87110050,13280,13280,13280,13280,0
|
|
20231120,172300,87110050,13280,13280,13280,13280,0
|
|
20231120,172200,87110050,13280,13280,13280,13280,0
|
|
20231120,172100,87110050,13280,13280,13280,13280,0
|
|
20231120,172000,87110050,13280,13280,13280,13280,0
|
|
20231120,171900,87110050,13280,13280,13280,13280,0
|
|
20231120,171800,87110050,13280,13280,13280,13280,0
|
|
20231120,171700,87110050,13280,13280,13280,13280,0
|
|
20231120,171600,87110050,13280,13280,13280,13280,0
|
|
20231120,171500,87110050,13280,13280,13280,13280,0
|
|
20231120,171400,87110050,13280,13280,13280,13280,0
|
|
20231120,171300,87110050,13280,13280,13280,13280,0
|
|
20231120,171200,87110050,13280,13280,13280,13280,0
|
|
20231120,171100,87110050,13280,13280,13280,13280,0
|
|
20231120,171000,87110050,13280,13280,13280,13280,0
|
|
20231120,170900,87110050,13280,13280,13280,13280,0
|
|
20231120,170800,87110050,13280,13280,13280,13280,0
|
|
20231120,170700,87110050,13280,13280,13280,13280,0
|
|
20231120,170600,87110050,13280,13280,13280,13280,0
|
|
20231120,170500,87110050,13280,13280,13280,13280,64
|
|
20231120,170400,87110050,13280,13280,13280,13280,0
|
|
20231120,170300,87110050,13280,13280,13280,13280,0
|
|
20231120,170200,87110050,13280,13280,13280,13280,0
|
|
20231120,170100,87110050,13280,13280,13280,13280,0
|
|
20231120,170000,87110050,13280,13280,13280,13280,0
|
|
20231120,165900,87110050,13280,13280,13280,13280,0
|
|
20231120,165800,87110050,13280,13280,13280,13280,0
|
|
20231120,165700,87110050,13280,13280,13280,13280,0
|
|
20231120,165600,87110050,13280,13280,13280,13280,0
|
|
20231120,165500,87110050,13280,13280,13280,13280,0
|
|
20231120,165400,87110050,13280,13280,13280,13280,0
|
|
20231120,165300,87110050,13280,13280,13280,13280,0
|
|
20231120,165200,87110050,13280,13280,13280,13280,0
|
|
20231120,165100,87110050,13280,13280,13280,13280,0
|
|
20231120,165000,87110050,13280,13280,13280,13280,0
|
|
20231120,164900,87110050,13280,13280,13280,13280,0
|
|
20231120,164800,87110050,13280,13280,13280,13280,0
|
|
20231120,164700,87110050,13280,13280,13280,13280,0
|
|
20231120,164600,87110050,13280,13280,13280,13280,0
|
|
20231120,164500,87110050,13280,13280,13280,13280,0
|
|
20231120,164400,87110050,13280,13280,13280,13280,0
|
|
20231120,164300,87110050,13280,13280,13280,13280,0
|
|
20231120,164200,87110050,13280,13280,13280,13280,0
|
|
20231120,164100,87110050,13280,13280,13280,13280,0
|
|
20231120,164000,87110050,13280,13280,13280,13280,0
|
|
20231120,163900,87110050,13280,13280,13280,13280,0
|
|
20231120,163800,87110050,13280,13280,13280,13280,0
|
|
20231120,163700,87110050,13280,13280,13280,13280,0
|
|
20231120,163600,87110050,13280,13280,13280,13280,0
|
|
20231120,163500,87110050,13280,13280,13280,13280,64
|
|
20231120,163400,87110050,13280,13280,13280,13280,0
|
|
20231120,163300,87110050,13280,13280,13280,13280,0
|
|
20231120,163200,87110050,13280,13280,13280,13280,0
|
|
20231120,163100,87110050,13280,13280,13280,13280,0
|
|
20231120,163000,87110050,13280,13280,13280,13280,0
|
|
20231120,162900,87110050,13280,13280,13280,13280,0
|
|
20231120,162800,87110050,13280,13280,13280,13280,0
|
|
20231120,162700,87110050,13280,13280,13280,13280,0
|
|
20231120,162600,87110050,13280,13280,13280,13280,0
|
|
20231120,162500,87110050,13280,13280,13280,13280,0
|
|
20231120,162400,87110050,13280,13280,13280,13280,0
|
|
20231120,162300,87110050,13280,13280,13280,13280,0
|
|
20231120,162200,87110050,13280,13280,13280,13280,0
|
|
20231120,162100,87110050,13280,13280,13280,13280,0
|
|
20231120,162000,87110050,13280,13280,13280,13280,0
|
|
20231120,161900,87110050,13280,13280,13280,13280,0
|
|
20231120,161800,87110050,13280,13280,13280,13280,0
|
|
20231120,161700,87110050,13280,13280,13280,13280,0
|
|
20231120,161600,87110050,13280,13280,13280,13280,0
|
|
20231120,161500,87110050,13280,13280,13280,13280,0
|
|
20231120,161400,87110050,13280,13280,13280,13280,0
|
|
20231120,161300,87110050,13280,13280,13280,13280,0
|
|
20231120,161200,87110050,13280,13280,13280,13280,0
|
|
20231120,161100,87110050,13280,13280,13280,13280,0
|
|
20231120,161000,87110050,13280,13280,13280,13280,0
|
|
20231120,160900,87110050,13280,13280,13280,13280,0
|
|
20231120,160800,87110050,13280,13280,13280,13280,0
|
|
20231120,160700,87110050,13280,13280,13280,13280,0
|
|
20231120,160600,87110050,13280,13280,13280,13280,0
|
|
20231120,160500,87110050,13280,13280,13280,13280,64
|
|
20231120,160400,87110050,13280,13280,13280,13280,0
|
|
20231120,160300,87110050,13280,13280,13280,13280,0
|
|
20231120,160200,87110050,13280,13280,13280,13280,0
|
|
20231120,160100,87110050,13280,13280,13280,13280,0
|
|
20231120,160000,87110050,13280,13280,13280,13280,0
|
|
20231120,155900,87110050,13280,13280,13280,13280,0
|
|
20231120,155800,87110050,13280,13280,13280,13280,0
|
|
20231120,155700,87110050,13280,13280,13280,13280,0
|
|
20231120,155600,87110050,13280,13280,13280,13280,0
|
|
20231120,155500,87110050,13280,13280,13280,13280,0
|
|
20231120,155400,87110050,13280,13280,13280,13280,0
|
|
20231120,155300,87110050,13280,13280,13280,13280,0
|
|
20231120,155200,87110050,13280,13280,13280,13280,0
|
|
20231120,155100,87110050,13280,13280,13280,13280,0
|
|
20231120,155000,87110050,13280,13280,13280,13280,0
|
|
20231120,154900,87110050,13280,13280,13280,13280,0
|
|
20231120,154800,87110050,13280,13280,13280,13280,0
|
|
20231120,154700,87110050,13280,13280,13280,13280,0
|
|
20231120,154600,87110050,13280,13280,13280,13280,0
|
|
20231120,154500,87110050,13280,13280,13280,13280,0
|
|
20231120,154400,87110050,13280,13280,13280,13280,0
|
|
20231120,154300,87110050,13280,13280,13280,13280,0
|
|
20231120,154200,87110050,13280,13280,13280,13280,0
|
|
20231120,154100,87110050,13280,13280,13280,13280,0
|
|
20231120,154000,87110050,13280,13280,13280,13280,0
|
|
20231120,153900,87110050,13280,13280,13280,13280,0
|
|
20231120,153800,87110050,13280,13280,13280,13280,0
|
|
20231120,153700,87110050,13280,13280,13280,13280,0
|
|
20231120,153600,87110050,13280,13280,13280,13280,0
|
|
20231120,153500,87110050,13280,13280,13280,13280,64
|
|
20231120,153400,87110050,13280,13280,13280,13280,0
|
|
20231120,153300,87110050,13280,13280,13280,13280,0
|
|
20231120,153200,87110050,13280,13280,13280,13280,0
|
|
20231120,153100,87110050,13280,13280,13280,13280,0
|
|
20231120,153000,87110050,13280,13280,13280,13280,64
|
|
20231120,152900,86260130,13280,13280,13280,13280,0
|
|
20231120,152800,86260130,13280,13280,13280,13280,0
|
|
20231120,152700,86260130,13280,13280,13280,13280,0
|
|
20231120,152600,86260130,13280,13280,13280,13280,0
|
|
20231120,152500,86260130,13280,13280,13280,13280,0
|
|
20231120,152400,86260130,13280,13280,13280,13280,0
|
|
20231120,152300,86260130,13280,13280,13280,13280,0
|
|
20231120,152200,86260130,13280,13280,13280,13280,0
|
|
20231120,152100,86260130,13280,13280,13280,13280,0
|
|
20231120,152000,86260130,13280,13280,13280,13280,0
|
|
20231120,151900,86260130,13280,13220,13280,13210,34
|
|
20231120,151800,85809500,13230,13220,13280,13210,12
|
|
20231120,151700,85650870,13210,13210,13210,13210,0
|
|
20231120,151600,85650870,13210,13290,13290,13210,38
|
|
20231120,151500,85148720,13200,13260,13260,13200,617
|
|
20231120,151400,76983020,13270,13270,13270,13270,108
|
|
20231120,151300,75549860,13290,13270,13290,13270,9
|
|
20231120,151200,75430410,13280,13280,13290,13280,3
|
|
20231120,151100,75390560,13270,13270,13270,13270,0
|
|
20231120,151000,75390560,13270,13270,13270,13270,18
|
|
20231120,150900,75151700,13270,13270,13270,13270,0
|
|
20231120,150800,75151700,13270,13270,13270,13270,0
|
|
20231120,150700,75151700,13270,13270,13270,13270,0
|
|
20231120,150600,75151700,13270,13270,13270,13270,31
|
|
20231120,150500,74740330,13270,13270,13270,13270,0
|
|
20231120,150400,74740330,13270,13270,13270,13270,0
|
|
20231120,150300,74740330,13270,13270,13270,13270,9
|
|
20231120,150200,74620900,13270,13270,13270,13270,0
|
|
20231120,150100,74620900,13270,13270,13270,13270,0
|
|
20231120,150000,74620900,13270,13270,13270,13270,1
|
|
20231120,145900,74607630,13270,13280,13280,13270,20
|
|
20231120,145800,74342220,13300,13290,13300,13290,2
|
|
20231120,145700,74315630,13300,13300,13300,13300,0
|
|
20231120,145600,74315630,13300,13300,13300,13300,0
|
|
20231120,145500,74315630,13300,13300,13300,13300,0
|
|
20231120,145400,74315630,13300,13300,13300,13300,0
|
|
20231120,145300,74315630,13300,13300,13300,13300,1
|
|
20231120,145200,74302330,13300,13300,13300,13300,1
|
|
20231120,145100,74289030,13300,13300,13300,13300,1
|
|
20231120,145000,74275730,13270,13280,13280,13270,30
|
|
20231120,144900,73877620,13280,13280,13280,13280,0
|
|
20231120,144800,73877620,13280,13280,13280,13280,0
|
|
20231120,144700,73877620,13280,13280,13280,13280,1
|
|
20231120,144600,73864340,13270,13270,13270,13270,16
|
|
20231120,144500,73652020,13280,13280,13280,13280,0
|
|
20231120,144400,73652020,13280,13280,13280,13280,1
|
|
20231120,144300,73638740,13300,13300,13300,13300,1
|
|
20231120,144200,73625440,13270,13270,13270,13270,0
|
|
20231120,144100,73625440,13270,13270,13270,13270,0
|
|
20231120,144000,73625440,13270,13270,13270,13270,0
|
|
20231120,143900,73625440,13270,13270,13270,13270,0
|
|
20231120,143800,73625440,13270,13270,13270,13270,1
|
|
20231120,143700,73612170,13270,13270,13270,13270,0
|
|
20231120,143600,73612170,13270,13270,13270,13270,43
|
|
20231120,143500,73041560,13270,13270,13270,13270,0
|
|
20231120,143400,73041560,13270,13270,13270,13270,0
|
|
20231120,143300,73041560,13270,13270,13270,13270,0
|
|
20231120,143200,73041560,13270,13270,13270,13270,0
|
|
20231120,143100,73041560,13270,13270,13270,13270,0
|
|
20231120,143000,73041560,13270,13270,13270,13270,0
|
|
20231120,142900,73041560,13270,13270,13270,13270,0
|
|
20231120,142800,73041560,13270,13270,13270,13270,0
|
|
20231120,142700,73041560,13270,13270,13270,13270,0
|
|
20231120,142600,73041560,13270,13280,13280,13270,10
|
|
20231120,142500,72908850,13270,13270,13270,13270,0
|
|
20231120,142400,72908850,13270,13270,13270,13270,0
|
|
20231120,142300,72908850,13270,13270,13270,13270,0
|
|
20231120,142200,72908850,13270,13270,13270,13270,0
|
|
20231120,142100,72908850,13270,13270,13270,13270,0
|
|
20231120,142000,72908850,13270,13270,13270,13270,0
|
|
20231120,141900,72908850,13270,13270,13270,13270,0
|
|
20231120,141800,72908850,13270,13280,13280,13270,53
|
|
20231120,141700,72205340,13290,13290,13290,13290,0
|
|
20231120,141600,72205340,13290,13290,13290,13290,0
|
|
20231120,141500,72205340,13290,13290,13290,13290,0
|
|
20231120,141400,72205340,13290,13290,13290,13290,0
|
|
20231120,141300,72205340,13290,13290,13290,13290,0
|
|
20231120,141200,72205340,13290,13290,13290,13290,1
|
|
20231120,141100,72192050,13300,13300,13300,13300,0
|
|
20231120,141000,72192050,13300,13300,13300,13300,0
|
|
20231120,140900,72192050,13300,13300,13300,13300,0
|
|
20231120,140800,72192050,13300,13300,13300,13300,0
|
|
20231120,140700,72192050,13300,13300,13300,13300,0
|
|
20231120,140600,72192050,13300,13300,13300,13300,0
|
|
20231120,140500,72192050,13300,13300,13300,13300,1
|
|
20231120,140400,72178750,13270,13270,13270,13270,0
|
|
20231120,140300,72178750,13270,13270,13270,13270,0
|
|
20231120,140200,72178750,13270,13270,13270,13270,0
|
|
20231120,140100,72178750,13270,13270,13270,13270,0
|
|
20231120,140000,72178750,13270,13270,13270,13270,0
|
|
20231120,135900,72178750,13270,13290,13290,13270,15
|
|
20231120,135800,71979640,13270,13270,13270,13270,0
|
|
20231120,135700,71979640,13270,13270,13270,13270,0
|
|
20231120,135600,71979640,13270,13270,13270,13270,0
|
|
20231120,135500,71979640,13270,13270,13270,13270,0
|
|
20231120,135400,71979640,13270,13270,13270,13270,0
|
|
20231120,135300,71979640,13270,13270,13270,13270,0
|
|
20231120,135200,71979640,13270,13270,13270,13270,0
|
|
20231120,135100,71979640,13270,13270,13270,13270,0
|
|
20231120,135000,71979640,13270,13270,13270,13270,0
|
|
20231120,134900,71979640,13270,13270,13270,13270,0
|
|
20231120,134800,71979640,13270,13270,13270,13270,0
|
|
20231120,134700,71979640,13270,13270,13270,13270,0
|
|
20231120,134600,71979640,13270,13270,13270,13270,0
|
|
20231120,134500,71979640,13270,13270,13270,13270,0
|
|
20231120,134400,71979640,13270,13270,13270,13270,0
|
|
20231120,134300,71979640,13270,13270,13270,13270,0
|
|
20231120,134200,71979640,13270,13270,13270,13270,0
|
|
20231120,134100,71979640,13270,13280,13280,13270,43
|
|
20231120,134000,71409020,13270,13270,13270,13270,0
|
|
20231120,133900,71409020,13270,13270,13270,13270,0
|
|
20231120,133800,71409020,13270,13270,13270,13270,0
|
|
20231120,133700,71409020,13270,13270,13270,13270,0
|
|
20231120,133600,71409020,13270,13270,13270,13270,0
|
|
20231120,133500,71409020,13270,13270,13270,13270,0
|
|
20231120,133400,71409020,13270,13270,13270,13270,0
|
|
20231120,133300,71409020,13270,13270,13270,13270,0
|
|
20231120,133200,71409020,13270,13270,13270,13270,0
|
|
20231120,133100,71409020,13270,13270,13270,13270,0
|
|
20231120,133000,71409020,13270,13270,13270,13270,0
|
|
20231120,132900,71409020,13270,13270,13270,13270,0
|
|
20231120,132800,71409020,13270,13270,13270,13270,0
|
|
20231120,132700,71409020,13270,13270,13270,13270,0
|
|
20231120,132600,71409020,13270,13280,13280,13270,10
|
|
20231120,132500,71276310,13270,13270,13270,13270,0
|
|
20231120,132400,71276310,13270,13270,13270,13270,0
|
|
20231120,132300,71276310,13270,13270,13270,13270,0
|
|
20231120,132200,71276310,13270,13270,13270,13270,10
|
|
20231120,132100,71143610,13270,13310,13310,13270,60
|
|
20231120,132000,70347080,13310,13310,13310,13310,0
|
|
20231120,131900,70347080,13310,13310,13310,13310,0
|
|
20231120,131800,70347080,13310,13310,13310,13310,0
|
|
20231120,131700,70347080,13310,13310,13310,13310,0
|
|
20231120,131600,70347080,13310,13310,13310,13310,0
|
|
20231120,131500,70347080,13310,13310,13310,13310,8
|
|
20231120,131400,70240600,13310,13310,13310,13310,3
|
|
20231120,131300,70200670,13310,13310,13310,13310,0
|
|
20231120,131200,70200670,13310,13310,13310,13310,0
|
|
20231120,131100,70200670,13310,13310,13310,13310,0
|
|
20231120,131000,70200670,13310,13310,13310,13310,1
|
|
20231120,130900,70187360,13270,13270,13270,13270,0
|
|
20231120,130800,70187360,13270,13270,13270,13270,0
|
|
20231120,130700,70187360,13270,13270,13270,13270,0
|
|
20231120,130600,70187360,13270,13270,13270,13270,0
|
|
20231120,130500,70187360,13270,13290,13290,13270,35
|
|
20231120,130400,69722800,13310,13310,13310,13310,0
|
|
20231120,130300,69722800,13310,13310,13310,13310,0
|
|
20231120,130200,69722800,13310,13310,13310,13310,0
|
|
20231120,130100,69722800,13310,13310,13310,13310,0
|
|
20231120,130000,69722800,13310,13310,13310,13310,0
|
|
20231120,125900,69722800,13310,13310,13310,13310,0
|
|
20231120,125800,69722800,13310,13310,13310,13310,0
|
|
20231120,125700,69722800,13310,13310,13310,13310,0
|
|
20231120,125600,69722800,13310,13320,13320,13310,195
|
|
20231120,125500,67127070,13320,13320,13320,13320,0
|
|
20231120,125400,67127070,13320,13320,13320,13320,0
|
|
20231120,125300,67127070,13320,13320,13320,13320,25
|
|
20231120,125200,66794070,13320,13320,13320,13320,12
|
|
20231120,125100,66634230,13330,13320,13330,13320,14
|
|
20231120,125000,66447740,13320,13320,13320,13320,10
|
|
20231120,124900,66314540,13330,13330,13330,13330,0
|
|
20231120,124800,66314540,13330,13330,13330,13330,0
|
|
20231120,124700,66314540,13330,13330,13330,13330,0
|
|
20231120,124600,66314540,13330,13330,13330,13330,0
|
|
20231120,124500,66314540,13330,13330,13330,13330,0
|
|
20231120,124400,66314540,13330,13330,13330,13330,1
|
|
20231120,124300,66301210,13330,13330,13330,13330,0
|
|
20231120,124200,66301210,13330,13330,13330,13330,0
|
|
20231120,124100,66301210,13330,13330,13330,13330,0
|
|
20231120,124000,66301210,13330,13330,13330,13330,466
|
|
20231120,123900,60089430,13320,13320,13320,13320,2
|
|
20231120,123800,60062790,13320,13310,13320,13310,18
|
|
20231120,123700,59823100,13310,13310,13310,13310,0
|
|
20231120,123600,59823100,13310,13310,13310,13310,37
|
|
20231120,123500,59330630,13310,13310,13310,13310,1
|
|
20231120,123400,59317320,13300,13270,13300,13270,3
|
|
20231120,123300,59277480,13270,13270,13270,13270,0
|
|
20231120,123200,59277480,13270,13280,13280,13270,22
|
|
20231120,123100,58985390,13270,13270,13270,13270,0
|
|
20231120,123000,58985390,13270,13270,13270,13270,0
|
|
20231120,122900,58985390,13270,13270,13270,13270,0
|
|
20231120,122800,58985390,13270,13270,13270,13270,0
|
|
20231120,122700,58985390,13270,13270,13270,13270,0
|
|
20231120,122600,58985390,13270,13270,13270,13270,0
|
|
20231120,122500,58985390,13270,13270,13270,13270,0
|
|
20231120,122400,58985390,13270,13270,13270,13270,0
|
|
20231120,122300,58985390,13270,13270,13270,13270,0
|
|
20231120,122200,58985390,13270,13270,13270,13270,0
|
|
20231120,122100,58985390,13270,13270,13270,13270,17
|
|
20231120,122000,58759800,13270,13290,13290,13270,5
|
|
20231120,121900,58693410,13290,13290,13290,13290,0
|
|
20231120,121800,58693410,13290,13290,13290,13290,0
|
|
20231120,121700,58693410,13290,13290,13290,13290,1
|
|
20231120,121600,58680120,13270,13270,13270,13270,0
|
|
20231120,121500,58680120,13270,13270,13270,13270,0
|
|
20231120,121400,58680120,13270,13270,13270,13270,0
|
|
20231120,121300,58680120,13270,13270,13270,13270,0
|
|
20231120,121200,58680120,13270,13270,13270,13270,0
|
|
20231120,121100,58680120,13270,13270,13270,13270,12
|
|
20231120,121000,58520880,13270,13270,13270,13270,0
|
|
20231120,120900,58520880,13270,13270,13270,13270,0
|
|
20231120,120800,58520880,13270,13270,13270,13270,0
|
|
20231120,120700,58520880,13270,13290,13290,13270,17
|
|
20231120,120600,58295130,13280,13280,13280,13280,0
|
|
20231120,120500,58295130,13280,13280,13280,13280,0
|
|
20231120,120400,58295130,13280,13280,13280,13280,0
|
|
20231120,120300,58295130,13280,13280,13280,13280,0
|
|
20231120,120200,58295130,13280,13280,13280,13280,1
|
|
20231120,120100,58281850,13310,13310,13310,13310,0
|
|
20231120,120000,58281850,13310,13310,13310,13310,0
|
|
20231120,115900,58281850,13310,13310,13310,13310,1
|
|
20231120,115800,58268540,13270,13270,13270,13270,0
|
|
20231120,115700,58268540,13270,13300,13300,13270,425
|
|
20231120,115600,52628730,13270,13270,13270,13270,0
|
|
20231120,115500,52628730,13270,13270,13270,13270,0
|
|
20231120,115400,52628730,13270,13270,13270,13270,0
|
|
20231120,115300,52628730,13270,13270,13270,13270,0
|
|
20231120,115200,52628730,13270,13270,13270,13270,0
|
|
20231120,115100,52628730,13270,13270,13270,13270,0
|
|
20231120,115000,52628730,13270,13270,13270,13270,0
|
|
20231120,114900,52628730,13270,13270,13270,13270,0
|
|
20231120,114800,52628730,13270,13310,13310,13270,28
|
|
20231120,114700,52256700,13310,13310,13310,13310,0
|
|
20231120,114600,52256700,13310,13310,13310,13310,0
|
|
20231120,114500,52256700,13310,13310,13310,13310,0
|
|
20231120,114400,52256700,13310,13310,13310,13310,0
|
|
20231120,114300,52256700,13310,13310,13310,13310,0
|
|
20231120,114200,52256700,13310,13310,13310,13310,0
|
|
20231120,114100,52256700,13310,13310,13310,13310,0
|
|
20231120,114000,52256700,13310,13310,13310,13310,0
|
|
20231120,113900,52256700,13310,13310,13310,13310,0
|
|
20231120,113800,52256700,13310,13310,13310,13310,1
|
|
20231120,113700,52243390,13270,13270,13270,13270,0
|
|
20231120,113600,52243390,13270,13270,13270,13270,0
|
|
20231120,113500,52243390,13270,13270,13270,13270,0
|
|
20231120,113400,52243390,13270,13270,13270,13270,0
|
|
20231120,113300,52243390,13270,13270,13270,13270,0
|
|
20231120,113200,52243390,13270,13300,13300,13270,707
|
|
20231120,113100,42856450,13300,13300,13300,13300,0
|
|
20231120,113000,42856450,13300,13300,13300,13300,12
|
|
20231120,112900,42696850,13310,13310,13310,13310,75
|
|
20231120,112800,41698600,13300,13300,13300,13300,0
|
|
20231120,112700,41698600,13300,13300,13300,13300,0
|
|
20231120,112600,41698600,13300,13300,13300,13300,11
|
|
20231120,112500,41552300,13310,13310,13310,13310,0
|
|
20231120,112400,41552300,13310,13310,13310,13310,0
|
|
20231120,112300,41552300,13310,13310,13310,13310,0
|
|
20231120,112200,41552300,13310,13300,13310,13300,4
|
|
20231120,112100,41499090,13310,13310,13310,13310,1
|
|
20231120,112000,41485780,13310,13310,13310,13310,0
|
|
20231120,111900,41485780,13310,13310,13310,13310,0
|
|
20231120,111800,41485780,13310,13310,13310,13310,2
|
|
20231120,111700,41459160,13300,13300,13300,13300,66
|
|
20231120,111600,40581360,13300,13300,13300,13300,0
|
|
20231120,111500,40581360,13300,13300,13300,13300,19
|
|
20231120,111400,40328660,13300,13300,13300,13300,0
|
|
20231120,111300,40328660,13300,13300,13300,13300,0
|
|
20231120,111200,40328660,13300,13300,13300,13300,0
|
|
20231120,111100,40328660,13300,13300,13300,13300,13
|
|
20231120,111000,40155760,13300,13300,13300,13300,3
|
|
20231120,110900,40115860,13300,13300,13300,13300,0
|
|
20231120,110800,40115860,13300,13300,13300,13300,0
|
|
20231120,110700,40115860,13300,13300,13300,13300,0
|
|
20231120,110600,40115860,13300,13300,13300,13300,6
|
|
20231120,110500,40036060,13310,13310,13310,13310,0
|
|
20231120,110400,40036060,13310,13310,13310,13310,2
|
|
20231120,110300,40009440,13310,13310,13310,13310,0
|
|
20231120,110200,40009440,13310,13300,13310,13300,12
|
|
20231120,110100,39849830,13300,13300,13300,13300,0
|
|
20231120,110000,39849830,13300,13300,13300,13300,25
|
|
20231120,105900,39517330,13300,13300,13300,13300,0
|
|
20231120,105800,39517330,13300,13300,13300,13300,16
|
|
20231120,105700,39304530,13310,13310,13310,13310,1
|
|
20231120,105600,39291220,13300,13300,13300,13300,0
|
|
20231120,105500,39291220,13300,13300,13300,13300,0
|
|
20231120,105400,39291220,13300,13300,13300,13300,0
|
|
20231120,105300,39291220,13300,13300,13300,13300,0
|
|
20231120,105200,39291220,13300,13300,13300,13300,0
|
|
20231120,105100,39291220,13300,13300,13300,13300,0
|
|
20231120,105000,39291220,13300,13320,13320,13300,7
|
|
20231120,104900,39198100,13330,13330,13330,13330,1
|
|
20231120,104800,39184770,13310,13310,13310,13310,0
|
|
20231120,104700,39184770,13310,13310,13310,13310,1
|
|
20231120,104600,39171460,13330,13320,13330,13320,100
|
|
20231120,104500,37838990,13320,13320,13320,13320,1
|
|
20231120,104400,37825670,13300,13300,13300,13300,0
|
|
20231120,104300,37825670,13300,13320,13320,13300,26
|
|
20231120,104200,37479550,13320,13320,13320,13320,0
|
|
20231120,104100,37479550,13320,13320,13320,13320,0
|
|
20231120,104000,37479550,13320,13320,13320,13320,3
|
|
20231120,103900,37439590,13330,13330,13330,13330,15
|
|
20231120,103800,37239640,13330,13330,13330,13330,0
|
|
20231120,103700,37239640,13330,13330,13330,13330,0
|
|
20231120,103600,37239640,13330,13330,13330,13330,0
|
|
20231120,103500,37239640,13330,13330,13330,13330,0
|
|
20231120,103400,37239640,13330,13330,13330,13330,0
|
|
20231120,103300,37239640,13330,13330,13330,13330,1
|
|
20231120,103200,37226310,13320,13320,13320,13320,0
|
|
20231120,103100,37226310,13320,13320,13320,13320,23
|
|
20231120,103000,36919950,13320,13320,13320,13320,24
|
|
20231120,102900,36600270,13330,13330,13330,13330,0
|
|
20231120,102800,36600270,13330,13330,13330,13330,5
|
|
20231120,102700,36533620,13320,13330,13330,13320,29
|
|
20231120,102600,36147330,13320,13320,13320,13320,23
|
|
20231120,102500,35840970,13320,13320,13320,13320,0
|
|
20231120,102400,35840970,13320,13320,13320,13320,0
|
|
20231120,102300,35840970,13320,13320,13320,13320,20
|
|
20231120,102200,35574570,13320,13320,13320,13320,0
|
|
20231120,102100,35574570,13320,13320,13320,13320,0
|
|
20231120,102000,35574570,13320,13320,13320,13320,27
|
|
20231120,101900,35214930,13320,13320,13320,13320,1
|
|
20231120,101800,35201610,13320,13320,13320,13320,1
|
|
20231120,101700,35188290,13320,13320,13320,13320,80
|
|
20231120,101600,34122690,13320,13320,13320,13320,1
|
|
20231120,101500,34109370,13320,13320,13320,13320,13
|
|
20231120,101400,33936210,13320,13320,13320,13320,8
|
|
20231120,101300,33829650,13320,13320,13320,13320,6
|
|
20231120,101200,33749730,13320,13320,13320,13320,1
|
|
20231120,101100,33736410,13320,13320,13320,13320,8
|
|
20231120,101000,33629850,13320,13320,13320,13320,4
|
|
20231120,100900,33576570,13320,13320,13320,13320,4
|
|
20231120,100800,33523290,13330,13320,13330,13320,79
|
|
20231120,100700,32470620,13320,13320,13320,13320,4
|
|
20231120,100600,32417340,13320,13320,13320,13320,107
|
|
20231120,100500,30992100,13330,13330,13330,13330,0
|
|
20231120,100400,30992100,13330,13330,13330,13330,0
|
|
20231120,100300,30992100,13330,13330,13330,13330,16
|
|
20231120,100200,30778820,13330,13330,13330,13330,1
|
|
20231120,100100,30765490,13320,13320,13320,13320,1
|
|
20231120,100000,30752170,13330,13320,13330,13320,2
|
|
20231120,095900,30725520,13320,13320,13320,13290,41
|
|
20231120,095800,30179780,13320,13320,13320,13320,0
|
|
20231120,095700,30179780,13320,13320,13320,13320,2
|
|
20231120,095600,30153140,13330,13330,13330,13330,0
|
|
20231120,095500,30153140,13330,13330,13330,13330,6
|
|
20231120,095400,30073160,13330,13330,13330,13330,2
|
|
20231120,095300,30046500,13330,13330,13330,13330,0
|
|
20231120,095200,30046500,13330,13310,13330,13310,2
|
|
20231120,095100,30019860,13330,13330,13330,13330,0
|
|
20231120,095000,30019860,13330,13300,13330,13300,336
|
|
20231120,094900,25541170,13310,13310,13310,13310,0
|
|
20231120,094800,25541170,13310,13310,13310,13310,4
|
|
20231120,094700,25487930,13310,13310,13310,13310,0
|
|
20231120,094600,25487930,13310,13330,13330,13310,3
|
|
20231120,094500,25447970,13320,13310,13320,13300,56
|
|
20231120,094400,24702130,13310,13310,13310,13310,0
|
|
20231120,094300,24702130,13310,13310,13320,13310,31
|
|
20231120,094200,24289400,13270,13290,13290,13270,8
|
|
20231120,094100,24183170,13310,13310,13310,13310,0
|
|
20231120,094000,24183170,13310,13310,13310,13310,1
|
|
20231120,093900,24169860,13270,13240,13270,13240,105
|
|
20231120,093800,22776560,13250,13250,13250,13250,1
|
|
20231120,093700,22763310,13250,13250,13250,13250,1
|
|
20231120,093600,22750060,13240,13240,13250,13240,50
|
|
20231120,093500,22088050,13240,13240,13240,13240,149
|
|
20231120,093400,20115290,13240,13240,13240,13240,0
|
|
20231120,093300,20115290,13240,13240,13240,13240,2
|
|
20231120,093200,20088810,13240,13250,13250,13240,32
|
|
20231120,093100,19665110,13240,13270,13270,13240,152
|
|
20231120,093000,17651570,13280,13240,13280,13240,34
|
|
20231120,092900,17201330,13240,13240,13240,13240,2
|
|
20231120,092800,17174850,13240,13270,13270,13220,335
|
|
20231120,092700,12741300,13270,13270,13270,13260,31
|
|
20231120,092600,12330180,13270,13270,13270,13270,9
|
|
20231120,092500,12210750,13280,13280,13280,13280,1
|
|
20231120,092400,12197470,13280,13280,13280,13280,10
|
|
20231120,092300,12064670,13280,13290,13290,13280,4
|
|
20231120,092200,12011540,13310,13310,13310,13310,0
|
|
20231120,092100,12011540,13310,13310,13310,13310,6
|
|
20231120,092000,11931680,13280,13280,13280,13280,14
|
|
20231120,091900,11745760,13280,13280,13280,13280,0
|
|
20231120,091800,11745760,13280,13280,13280,13280,1
|
|
20231120,091700,11732480,13310,13310,13310,13310,92
|
|
20231120,091600,10507960,13310,13310,13310,13310,0
|
|
20231120,091500,10507960,13310,13240,13310,13240,109
|
|
20231120,091400,9064650,13240,13250,13250,13240,211
|
|
20231120,091300,6270490,13260,13260,13290,13260,225
|
|
20231120,091200,3284790,13270,13270,13270,13270,13
|
|
20231120,091100,3112280,13260,13280,13280,13260,78
|
|
20231120,091000,2076680,13280,13290,13290,13280,8
|
|
20231120,090900,1970420,13290,13290,13290,13290,3
|
|
20231120,090800,1930550,13300,13300,13300,13300,1
|
|
20231120,090700,1917250,13310,13310,13310,13310,10
|
|
20231120,090600,1784150,13310,13310,13310,13310,57
|
|
20231120,090500,1025480,13310,13310,13310,13310,15
|
|
20231120,090400,825830,13310,13310,13310,13310,0
|
|
20231120,090300,825830,13310,13310,13310,13310,0
|
|
20231120,090200,825830,13310,13310,13310,13310,1
|
|
20231120,090100,812520,13320,13320,13320,13320,0
|
|
20231120,090000,812520,13320,13320,13320,13320,61
|