605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,190200,80790010,16030,16030,16030,16030,14
|
|
20231117,190100,80790010,16030,16030,16030,16030,0
|
|
20231117,190000,80790010,16030,16030,16030,16030,0
|
|
20231117,185900,80790010,16030,16030,16030,16030,0
|
|
20231117,185800,80790010,16030,16030,16030,16030,0
|
|
20231117,185700,80790010,16030,16030,16030,16030,0
|
|
20231117,185600,80790010,16030,16030,16030,16030,0
|
|
20231117,185500,80790010,16030,16030,16030,16030,0
|
|
20231117,185400,80790010,16030,16030,16030,16030,0
|
|
20231117,185300,80790010,16030,16030,16030,16030,0
|
|
20231117,185200,80790010,16030,16030,16030,16030,0
|
|
20231117,185100,80790010,16030,16030,16030,16030,0
|
|
20231117,185000,80790010,16030,16030,16030,16030,0
|
|
20231117,184900,80790010,16030,16030,16030,16030,0
|
|
20231117,184800,80790010,16030,16030,16030,16030,0
|
|
20231117,184700,80790010,16030,16030,16030,16030,0
|
|
20231117,184600,80790010,16030,16030,16030,16030,0
|
|
20231117,184500,80790010,16030,16030,16030,16030,0
|
|
20231117,184400,80790010,16030,16030,16030,16030,0
|
|
20231117,184300,80790010,16030,16030,16030,16030,0
|
|
20231117,184200,80790010,16030,16030,16030,16030,0
|
|
20231117,184100,80790010,16030,16030,16030,16030,0
|
|
20231117,184000,80790010,16030,16030,16030,16030,0
|
|
20231117,183900,80790010,16030,16030,16030,16030,0
|
|
20231117,183800,80790010,16030,16030,16030,16030,0
|
|
20231117,183700,80790010,16030,16030,16030,16030,0
|
|
20231117,183600,80790010,16030,16030,16030,16030,0
|
|
20231117,183500,80790010,16030,16030,16030,16030,0
|
|
20231117,183400,80790010,16030,16030,16030,16030,0
|
|
20231117,183300,80790010,16030,16030,16030,16030,0
|
|
20231117,183200,80790010,16030,16030,16030,16030,14
|
|
20231117,183100,80790010,16030,16030,16030,16030,0
|
|
20231117,183000,80790010,16030,16030,16030,16030,0
|
|
20231117,182900,80790010,16030,16030,16030,16030,0
|
|
20231117,182800,80790010,16030,16030,16030,16030,0
|
|
20231117,182700,80790010,16030,16030,16030,16030,0
|
|
20231117,182600,80790010,16030,16030,16030,16030,0
|
|
20231117,182500,80790010,16030,16030,16030,16030,0
|
|
20231117,182400,80790010,16030,16030,16030,16030,0
|
|
20231117,182300,80790010,16030,16030,16030,16030,0
|
|
20231117,182200,80790010,16030,16030,16030,16030,0
|
|
20231117,182100,80790010,16030,16030,16030,16030,0
|
|
20231117,182000,80790010,16030,16030,16030,16030,0
|
|
20231117,181900,80790010,16030,16030,16030,16030,0
|
|
20231117,181800,80790010,16030,16030,16030,16030,0
|
|
20231117,181700,80790010,16030,16030,16030,16030,0
|
|
20231117,181600,80790010,16030,16030,16030,16030,0
|
|
20231117,181500,80790010,16030,16030,16030,16030,0
|
|
20231117,181400,80790010,16030,16030,16030,16030,0
|
|
20231117,181300,80790010,16030,16030,16030,16030,0
|
|
20231117,181200,80790010,16030,16030,16030,16030,0
|
|
20231117,181100,80790010,16030,16030,16030,16030,0
|
|
20231117,181000,80790010,16030,16030,16030,16030,0
|
|
20231117,180900,80790010,16030,16030,16030,16030,0
|
|
20231117,180800,80790010,16030,16030,16030,16030,0
|
|
20231117,180700,80790010,16030,16030,16030,16030,0
|
|
20231117,180600,80790010,16030,16030,16030,16030,0
|
|
20231117,180500,80790010,16030,16030,16030,16030,0
|
|
20231117,180400,80790010,16030,16030,16030,16030,0
|
|
20231117,180300,80790010,16030,16030,16030,16030,0
|
|
20231117,180200,80790010,16030,16030,16030,16030,14
|
|
20231117,180100,80790010,16030,16030,16030,16030,0
|
|
20231117,180000,80790010,16030,16030,16030,16030,0
|
|
20231117,175900,80790010,16030,16030,16030,16030,0
|
|
20231117,175800,80790010,16030,16030,16030,16030,0
|
|
20231117,175700,80790010,16030,16030,16030,16030,0
|
|
20231117,175600,80790010,16030,16030,16030,16030,0
|
|
20231117,175500,80790010,16030,16030,16030,16030,0
|
|
20231117,175400,80790010,16030,16030,16030,16030,0
|
|
20231117,175300,80790010,16030,16030,16030,16030,0
|
|
20231117,175200,80790010,16030,16030,16030,16030,0
|
|
20231117,175100,80790010,16030,16030,16030,16030,0
|
|
20231117,175000,80790010,16030,16030,16030,16030,0
|
|
20231117,174900,80790010,16030,16030,16030,16030,0
|
|
20231117,174800,80790010,16030,16030,16030,16030,0
|
|
20231117,174700,80790010,16030,16030,16030,16030,0
|
|
20231117,174600,80790010,16030,16030,16030,16030,0
|
|
20231117,174500,80790010,16030,16030,16030,16030,0
|
|
20231117,174400,80790010,16030,16030,16030,16030,0
|
|
20231117,174300,80790010,16030,16030,16030,16030,0
|
|
20231117,174200,80790010,16030,16030,16030,16030,0
|
|
20231117,174100,80790010,16030,16030,16030,16030,0
|
|
20231117,174000,80790010,16030,16030,16030,16030,0
|
|
20231117,173900,80790010,16030,16030,16030,16030,0
|
|
20231117,173800,80790010,16030,16030,16030,16030,0
|
|
20231117,173700,80790010,16030,16030,16030,16030,0
|
|
20231117,173600,80790010,16030,16030,16030,16030,0
|
|
20231117,173500,80790010,16030,16030,16030,16030,0
|
|
20231117,173400,80790010,16030,16030,16030,16030,0
|
|
20231117,173300,80790010,16030,16030,16030,16030,0
|
|
20231117,173200,80790010,16030,16030,16030,16030,14
|
|
20231117,173100,80790010,16030,16030,16030,16030,0
|
|
20231117,173000,80790010,16030,16030,16030,16030,0
|
|
20231117,172900,80790010,16030,16030,16030,16030,0
|
|
20231117,172800,80790010,16030,16030,16030,16030,0
|
|
20231117,172700,80790010,16030,16030,16030,16030,0
|
|
20231117,172600,80790010,16030,16030,16030,16030,0
|
|
20231117,172500,80790010,16030,16030,16030,16030,0
|
|
20231117,172400,80790010,16030,16030,16030,16030,0
|
|
20231117,172300,80790010,16030,16030,16030,16030,0
|
|
20231117,172200,80790010,16030,16030,16030,16030,0
|
|
20231117,172100,80790010,16030,16030,16030,16030,0
|
|
20231117,172000,80790010,16030,16030,16030,16030,0
|
|
20231117,171900,80790010,16030,16030,16030,16030,0
|
|
20231117,171800,80790010,16030,16030,16030,16030,0
|
|
20231117,171700,80790010,16030,16030,16030,16030,0
|
|
20231117,171600,80790010,16030,16030,16030,16030,0
|
|
20231117,171500,80790010,16030,16030,16030,16030,0
|
|
20231117,171400,80790010,16030,16030,16030,16030,0
|
|
20231117,171300,80790010,16030,16030,16030,16030,0
|
|
20231117,171200,80790010,16030,16030,16030,16030,0
|
|
20231117,171100,80790010,16030,16030,16030,16030,0
|
|
20231117,171000,80790010,16030,16030,16030,16030,0
|
|
20231117,170900,80790010,16030,16030,16030,16030,0
|
|
20231117,170800,80790010,16030,16030,16030,16030,0
|
|
20231117,170700,80790010,16030,16030,16030,16030,0
|
|
20231117,170600,80790010,16030,16030,16030,16030,0
|
|
20231117,170500,80790010,16030,16030,16030,16030,0
|
|
20231117,170400,80790010,16030,16030,16030,16030,0
|
|
20231117,170300,80790010,16030,16030,16030,16030,0
|
|
20231117,170200,80790010,16030,16030,16030,16030,14
|
|
20231117,170100,80790010,16030,16030,16030,16030,0
|
|
20231117,170000,80790010,16030,16030,16030,16030,0
|
|
20231117,165900,80790010,16030,16030,16030,16030,0
|
|
20231117,165800,80790010,16030,16030,16030,16030,0
|
|
20231117,165700,80790010,16030,16030,16030,16030,0
|
|
20231117,165600,80790010,16030,16030,16030,16030,0
|
|
20231117,165500,80790010,16030,16030,16030,16030,0
|
|
20231117,165400,80790010,16030,16030,16030,16030,0
|
|
20231117,165300,80790010,16030,16030,16030,16030,0
|
|
20231117,165200,80790010,16030,16030,16030,16030,0
|
|
20231117,165100,80790010,16030,16030,16030,16030,0
|
|
20231117,165000,80790010,16030,16030,16030,16030,0
|
|
20231117,164900,80790010,16030,16030,16030,16030,0
|
|
20231117,164800,80790010,16030,16030,16030,16030,0
|
|
20231117,164700,80790010,16030,16030,16030,16030,0
|
|
20231117,164600,80790010,16030,16030,16030,16030,0
|
|
20231117,164500,80790010,16030,16030,16030,16030,0
|
|
20231117,164400,80790010,16030,16030,16030,16030,0
|
|
20231117,164300,80790010,16030,16030,16030,16030,0
|
|
20231117,164200,80790010,16030,16030,16030,16030,0
|
|
20231117,164100,80790010,16030,16030,16030,16030,0
|
|
20231117,164000,80790010,16030,16030,16030,16030,0
|
|
20231117,163900,80790010,16030,16030,16030,16030,0
|
|
20231117,163800,80790010,16030,16030,16030,16030,0
|
|
20231117,163700,80790010,16030,16030,16030,16030,0
|
|
20231117,163600,80790010,16030,16030,16030,16030,0
|
|
20231117,163500,80790010,16030,16030,16030,16030,0
|
|
20231117,163400,80790010,16030,16030,16030,16030,0
|
|
20231117,163300,80790010,16030,16030,16030,16030,0
|
|
20231117,163200,80790010,16030,16030,16030,16030,14
|
|
20231117,163100,80790010,16030,16030,16030,16030,0
|
|
20231117,163000,80790010,16030,16030,16030,16030,0
|
|
20231117,162900,80790010,16030,16030,16030,16030,0
|
|
20231117,162800,80790010,16030,16030,16030,16030,0
|
|
20231117,162700,80790010,16030,16030,16030,16030,0
|
|
20231117,162600,80790010,16030,16030,16030,16030,0
|
|
20231117,162500,80790010,16030,16030,16030,16030,0
|
|
20231117,162400,80790010,16030,16030,16030,16030,0
|
|
20231117,162300,80790010,16030,16030,16030,16030,0
|
|
20231117,162200,80790010,16030,16030,16030,16030,0
|
|
20231117,162100,80790010,16030,16030,16030,16030,0
|
|
20231117,162000,80790010,16030,16030,16030,16030,0
|
|
20231117,161900,80790010,16030,16030,16030,16030,0
|
|
20231117,161800,80790010,16030,16030,16030,16030,0
|
|
20231117,161700,80790010,16030,16030,16030,16030,0
|
|
20231117,161600,80790010,16030,16030,16030,16030,0
|
|
20231117,161500,80790010,16030,16030,16030,16030,0
|
|
20231117,161400,80790010,16030,16030,16030,16030,0
|
|
20231117,161300,80790010,16030,16030,16030,16030,0
|
|
20231117,161200,80790010,16030,16030,16030,16030,0
|
|
20231117,161100,80790010,16030,16030,16030,16030,0
|
|
20231117,161000,80790010,16030,16030,16030,16030,0
|
|
20231117,160900,80790010,16030,16030,16030,16030,0
|
|
20231117,160800,80790010,16030,16030,16030,16030,0
|
|
20231117,160700,80790010,16030,16030,16030,16030,0
|
|
20231117,160600,80790010,16030,16030,16030,16030,0
|
|
20231117,160500,80790010,16030,16030,16030,16030,0
|
|
20231117,160400,80790010,16030,16030,16030,16030,0
|
|
20231117,160300,80790010,16030,16030,16030,16030,0
|
|
20231117,160200,80790010,16030,16030,16030,16030,14
|
|
20231117,160100,80790010,16030,16030,16030,16030,0
|
|
20231117,160000,80790010,16030,16030,16030,16030,0
|
|
20231117,155900,80790010,16030,16030,16030,16030,0
|
|
20231117,155800,80790010,16030,16030,16030,16030,0
|
|
20231117,155700,80790010,16030,16030,16030,16030,0
|
|
20231117,155600,80790010,16030,16030,16030,16030,0
|
|
20231117,155500,80790010,16030,16030,16030,16030,0
|
|
20231117,155400,80790010,16030,16030,16030,16030,0
|
|
20231117,155300,80790010,16030,16030,16030,16030,0
|
|
20231117,155200,80790010,16030,16030,16030,16030,0
|
|
20231117,155100,80790010,16030,16030,16030,16030,0
|
|
20231117,155000,80790010,16030,16030,16030,16030,0
|
|
20231117,154900,80790010,16030,16030,16030,16030,0
|
|
20231117,154800,80790010,16030,16030,16030,16030,0
|
|
20231117,154700,80790010,16030,16030,16030,16030,0
|
|
20231117,154600,80790010,16030,16030,16030,16030,0
|
|
20231117,154500,80790010,16030,16030,16030,16030,0
|
|
20231117,154400,80790010,16030,16030,16030,16030,0
|
|
20231117,154300,80790010,16030,16030,16030,16030,0
|
|
20231117,154200,80790010,16030,16030,16030,16030,0
|
|
20231117,154100,80790010,16030,16030,16030,16030,0
|
|
20231117,154000,80790010,16030,16030,16030,16030,0
|
|
20231117,153900,80790010,16030,16030,16030,16030,0
|
|
20231117,153800,80790010,16030,16030,16030,16030,0
|
|
20231117,153700,80790010,16030,16030,16030,16030,0
|
|
20231117,153600,80790010,16030,16030,16030,16030,0
|
|
20231117,153500,80790010,16030,16030,16030,16030,0
|
|
20231117,153400,80790010,16030,16030,16030,16030,0
|
|
20231117,153300,80790010,16030,16030,16030,16030,0
|
|
20231117,153200,80790010,16030,16030,16030,16030,14
|
|
20231117,153100,80790010,16030,16030,16030,16030,0
|
|
20231117,153000,80790010,16030,16030,16030,16030,14
|
|
20231117,152900,80565590,16030,16030,16030,16030,0
|
|
20231117,152800,80565590,16030,16030,16030,16030,0
|
|
20231117,152700,80565590,16030,16030,16030,16030,0
|
|
20231117,152600,80565590,16030,16030,16030,16030,0
|
|
20231117,152500,80565590,16030,16030,16030,16030,0
|
|
20231117,152400,80565590,16030,16030,16030,16030,0
|
|
20231117,152300,80565590,16030,16030,16030,16030,0
|
|
20231117,152200,80565590,16030,16030,16030,16030,0
|
|
20231117,152100,80565590,16030,16030,16030,16030,0
|
|
20231117,152000,80565590,16030,16030,16030,16030,0
|
|
20231117,151900,80565590,16030,16030,16030,16030,1
|
|
20231117,151800,80549560,16020,16020,16020,16020,0
|
|
20231117,151700,80549560,16020,16020,16020,16020,4
|
|
20231117,151600,80485480,16020,16020,16020,16020,0
|
|
20231117,151500,80485480,16020,16020,16020,16020,0
|
|
20231117,151400,80485480,16020,16020,16020,16020,0
|
|
20231117,151300,80485480,16020,16020,16020,16020,2
|
|
20231117,151200,80453440,16010,16010,16010,16010,0
|
|
20231117,151100,80453440,16010,16010,16010,16010,0
|
|
20231117,151000,80453440,16010,16010,16010,16010,0
|
|
20231117,150900,80453440,16010,16010,16010,16010,0
|
|
20231117,150800,80453440,16010,16010,16010,16010,0
|
|
20231117,150700,80453440,16010,16010,16010,16010,0
|
|
20231117,150600,80453440,16010,16010,16010,16010,0
|
|
20231117,150500,80453440,16010,16010,16010,16010,0
|
|
20231117,150400,80453440,16010,16010,16010,16010,0
|
|
20231117,150300,80453440,16010,16010,16010,16010,0
|
|
20231117,150200,80453440,16010,16010,16010,16010,0
|
|
20231117,150100,80453440,16010,16010,16010,16010,0
|
|
20231117,150000,80453440,16010,16010,16010,16010,0
|
|
20231117,145900,80453440,16010,16010,16010,16010,0
|
|
20231117,145800,80453440,16010,16010,16010,16010,0
|
|
20231117,145700,80453440,16010,16010,16010,16010,0
|
|
20231117,145600,80453440,16010,16010,16010,16010,0
|
|
20231117,145500,80453440,16010,16010,16010,16010,0
|
|
20231117,145400,80453440,16010,16010,16010,16010,0
|
|
20231117,145300,80453440,16010,16010,16010,16010,0
|
|
20231117,145200,80453440,16010,16010,16010,16010,0
|
|
20231117,145100,80453440,16010,16010,16010,16010,0
|
|
20231117,145000,80453440,16010,16010,16010,16010,0
|
|
20231117,144900,80453440,16010,16010,16010,16010,0
|
|
20231117,144800,80453440,16010,16010,16010,16010,0
|
|
20231117,144700,80453440,16010,16010,16010,16010,0
|
|
20231117,144600,80453440,16010,16010,16010,16010,0
|
|
20231117,144500,80453440,16010,16010,16010,16010,0
|
|
20231117,144400,80453440,16010,16010,16010,16010,0
|
|
20231117,144300,80453440,16010,16010,16010,16010,0
|
|
20231117,144200,80453440,16010,16010,16010,16010,0
|
|
20231117,144100,80453440,16010,16010,16010,16010,0
|
|
20231117,144000,80453440,16010,16010,16010,16010,0
|
|
20231117,143900,80453440,16010,16010,16010,16010,0
|
|
20231117,143800,80453440,16010,16010,16010,16010,0
|
|
20231117,143700,80453440,16010,16030,16040,16010,31
|
|
20231117,143600,79956670,16010,16010,16010,16010,0
|
|
20231117,143500,79956670,16010,16010,16010,16010,42
|
|
20231117,143400,79284250,16010,16010,16010,16010,0
|
|
20231117,143300,79284250,16010,16010,16010,16010,1
|
|
20231117,143200,79268240,16020,16020,16020,16020,0
|
|
20231117,143100,79268240,16020,16020,16020,16020,0
|
|
20231117,143000,79268240,16020,16020,16020,16020,0
|
|
20231117,142900,79268240,16020,16020,16020,16020,0
|
|
20231117,142800,79268240,16020,16020,16020,16020,0
|
|
20231117,142700,79268240,16020,16020,16020,16020,0
|
|
20231117,142600,79268240,16020,16020,16020,16020,0
|
|
20231117,142500,79268240,16020,16020,16020,16020,0
|
|
20231117,142400,79268240,16020,16020,16020,16020,0
|
|
20231117,142300,79268240,16020,16020,16020,16020,0
|
|
20231117,142200,79268240,16020,16020,16020,16020,0
|
|
20231117,142100,79268240,16020,16020,16020,16020,0
|
|
20231117,142000,79268240,16020,16020,16020,16020,0
|
|
20231117,141900,79268240,16020,16020,16020,16020,0
|
|
20231117,141800,79268240,16020,16020,16020,16020,0
|
|
20231117,141700,79268240,16020,16020,16020,16020,1
|
|
20231117,141600,79252220,16040,16040,16040,16040,0
|
|
20231117,141500,79252220,16040,16040,16040,16040,0
|
|
20231117,141400,79252220,16040,16040,16040,16040,0
|
|
20231117,141300,79252220,16040,16040,16040,16040,0
|
|
20231117,141200,79252220,16040,16040,16040,16040,0
|
|
20231117,141100,79252220,16040,16040,16040,16040,0
|
|
20231117,141000,79252220,16040,16040,16040,16040,0
|
|
20231117,140900,79252220,16040,16040,16040,16040,0
|
|
20231117,140800,79252220,16040,16040,16040,16040,0
|
|
20231117,140700,79252220,16040,16040,16040,16040,0
|
|
20231117,140600,79252220,16040,16040,16040,16040,0
|
|
20231117,140500,79252220,16040,16040,16040,16040,0
|
|
20231117,140400,79252220,16040,16040,16040,16040,0
|
|
20231117,140300,79252220,16040,16040,16040,16040,0
|
|
20231117,140200,79252220,16040,16040,16040,16040,0
|
|
20231117,140100,79252220,16040,16040,16040,16040,0
|
|
20231117,140000,79252220,16040,16040,16040,16040,0
|
|
20231117,135900,79252220,16040,16040,16040,16040,0
|
|
20231117,135800,79252220,16040,16040,16040,16040,0
|
|
20231117,135700,79252220,16040,16040,16040,16040,0
|
|
20231117,135600,79252220,16040,16040,16040,16040,0
|
|
20231117,135500,79252220,16040,16040,16040,16040,0
|
|
20231117,135400,79252220,16040,16040,16040,16040,0
|
|
20231117,135300,79252220,16040,16040,16040,16040,0
|
|
20231117,135200,79252220,16040,16040,16040,16040,0
|
|
20231117,135100,79252220,16040,16040,16040,16040,0
|
|
20231117,135000,79252220,16040,16040,16040,16040,0
|
|
20231117,134900,79252220,16040,16040,16040,16040,0
|
|
20231117,134800,79252220,16040,16040,16040,16040,0
|
|
20231117,134700,79252220,16040,16040,16040,16040,0
|
|
20231117,134600,79252220,16040,16040,16040,16040,0
|
|
20231117,134500,79252220,16040,16040,16040,16040,0
|
|
20231117,134400,79252220,16040,16040,16040,16040,0
|
|
20231117,134300,79252220,16040,16040,16040,16040,0
|
|
20231117,134200,79252220,16040,16040,16040,16040,0
|
|
20231117,134100,79252220,16040,16040,16040,16040,0
|
|
20231117,134000,79252220,16040,16040,16040,16040,0
|
|
20231117,133900,79252220,16040,16040,16040,16040,8
|
|
20231117,133800,79123900,16020,16020,16020,16020,0
|
|
20231117,133700,79123900,16020,16020,16020,16020,0
|
|
20231117,133600,79123900,16020,16020,16020,16020,0
|
|
20231117,133500,79123900,16020,16020,16020,16020,0
|
|
20231117,133400,79123900,16020,16020,16020,16020,0
|
|
20231117,133300,79123900,16020,16020,16020,16020,0
|
|
20231117,133200,79123900,16020,16020,16020,16020,0
|
|
20231117,133100,79123900,16020,16020,16020,16020,0
|
|
20231117,133000,79123900,16020,16020,16020,16020,0
|
|
20231117,132900,79123900,16020,16020,16020,16020,0
|
|
20231117,132800,79123900,16020,16020,16020,16020,0
|
|
20231117,132700,79123900,16020,16020,16020,16020,0
|
|
20231117,132600,79123900,16020,16020,16020,16020,0
|
|
20231117,132500,79123900,16020,16020,16020,16020,0
|
|
20231117,132400,79123900,16020,16020,16020,16020,0
|
|
20231117,132300,79123900,16020,16020,16020,16020,0
|
|
20231117,132200,79123900,16020,16020,16020,16020,0
|
|
20231117,132100,79123900,16020,16020,16020,16020,0
|
|
20231117,132000,79123900,16020,16020,16020,16020,0
|
|
20231117,131900,79123900,16020,16020,16020,16020,0
|
|
20231117,131800,79123900,16020,16020,16020,16020,0
|
|
20231117,131700,79123900,16020,16020,16020,16020,1
|
|
20231117,131600,79107880,16040,16040,16040,16040,0
|
|
20231117,131500,79107880,16040,16040,16040,16040,0
|
|
20231117,131400,79107880,16040,16040,16040,16040,0
|
|
20231117,131300,79107880,16040,16040,16040,16040,0
|
|
20231117,131200,79107880,16040,16040,16040,16040,0
|
|
20231117,131100,79107880,16040,16040,16040,16040,0
|
|
20231117,131000,79107880,16040,16040,16040,16040,0
|
|
20231117,130900,79107880,16040,16040,16040,16040,79
|
|
20231117,130800,77840720,16010,16010,16010,16010,109
|
|
20231117,130700,76095630,16040,16040,16040,16040,0
|
|
20231117,130600,76095630,16040,16040,16040,16040,0
|
|
20231117,130500,76095630,16040,16040,16040,16040,0
|
|
20231117,130400,76095630,16040,16040,16040,16040,0
|
|
20231117,130300,76095630,16040,16040,16040,16040,0
|
|
20231117,130200,76095630,16040,16040,16040,16040,0
|
|
20231117,130100,76095630,16040,16040,16040,16040,0
|
|
20231117,130000,76095630,16040,16040,16040,16040,0
|
|
20231117,125900,76095630,16040,16040,16040,16040,0
|
|
20231117,125800,76095630,16040,16040,16040,16040,0
|
|
20231117,125700,76095630,16040,16040,16040,16040,1
|
|
20231117,125600,76079590,16040,16040,16040,16040,0
|
|
20231117,125500,76079590,16040,16040,16040,16040,0
|
|
20231117,125400,76079590,16040,16040,16040,16040,0
|
|
20231117,125300,76079590,16040,16040,16040,16040,0
|
|
20231117,125200,76079590,16040,16040,16040,16040,0
|
|
20231117,125100,76079590,16040,16040,16040,16040,3
|
|
20231117,125000,76031470,16020,16020,16020,16020,1
|
|
20231117,124900,76015450,16020,16020,16020,16020,0
|
|
20231117,124800,76015450,16020,16020,16020,16020,0
|
|
20231117,124700,76015450,16020,16020,16020,16020,0
|
|
20231117,124600,76015450,16020,16020,16020,16020,0
|
|
20231117,124500,76015450,16020,16020,16020,16020,0
|
|
20231117,124400,76015450,16020,16020,16020,16020,0
|
|
20231117,124300,76015450,16020,16020,16020,16020,0
|
|
20231117,124200,76015450,16020,16020,16020,16020,0
|
|
20231117,124100,76015450,16020,16020,16020,16020,0
|
|
20231117,124000,76015450,16020,16020,16020,16020,0
|
|
20231117,123900,76015450,16020,16020,16020,16020,0
|
|
20231117,123800,76015450,16020,16020,16020,16020,0
|
|
20231117,123700,76015450,16020,16020,16020,16020,0
|
|
20231117,123600,76015450,16020,16020,16020,16020,0
|
|
20231117,123500,76015450,16020,16020,16020,16020,0
|
|
20231117,123400,76015450,16020,16020,16020,16020,0
|
|
20231117,123300,76015450,16020,16020,16020,16020,0
|
|
20231117,123200,76015450,16020,16020,16020,16020,1
|
|
20231117,123100,75999430,16040,16040,16040,16040,0
|
|
20231117,123000,75999430,16040,16040,16040,16040,0
|
|
20231117,122900,75999430,16040,16040,16040,16040,0
|
|
20231117,122800,75999430,16040,16040,16040,16040,0
|
|
20231117,122700,75999430,16040,16040,16040,16040,0
|
|
20231117,122600,75999430,16040,16040,16040,16040,0
|
|
20231117,122500,75999430,16040,16040,16040,16040,0
|
|
20231117,122400,75999430,16040,16040,16040,16040,0
|
|
20231117,122300,75999430,16040,16040,16040,16040,0
|
|
20231117,122200,75999430,16040,16040,16040,16040,0
|
|
20231117,122100,75999430,16040,16040,16040,16040,0
|
|
20231117,122000,75999430,16040,16040,16040,16040,0
|
|
20231117,121900,75999430,16040,16040,16040,16040,0
|
|
20231117,121800,75999430,16040,16040,16040,16040,139
|
|
20231117,121700,73769870,16040,16040,16040,16040,0
|
|
20231117,121600,73769870,16040,16040,16040,16040,0
|
|
20231117,121500,73769870,16040,16040,16040,16040,0
|
|
20231117,121400,73769870,16040,16040,16040,16040,0
|
|
20231117,121300,73769870,16040,16040,16040,16040,0
|
|
20231117,121200,73769870,16040,16020,16040,16020,600
|
|
20231117,121100,64147420,16020,16020,16020,16020,1
|
|
20231117,121000,64131400,16020,16020,16020,16020,0
|
|
20231117,120900,64131400,16020,16020,16020,16020,0
|
|
20231117,120800,64131400,16020,16020,16020,16020,1
|
|
20231117,120700,64115380,16020,16020,16020,16020,0
|
|
20231117,120600,64115380,16020,16020,16020,16020,0
|
|
20231117,120500,64115380,16020,16020,16020,16020,1
|
|
20231117,120400,64099360,16020,16020,16020,16020,0
|
|
20231117,120300,64099360,16020,16020,16020,16020,0
|
|
20231117,120200,64099360,16020,16020,16020,16020,1
|
|
20231117,120100,64083340,16020,16020,16020,16020,0
|
|
20231117,120000,64083340,16020,16020,16020,16020,0
|
|
20231117,115900,64083340,16020,16020,16020,16020,1
|
|
20231117,115800,64067320,16020,16020,16020,16020,0
|
|
20231117,115700,64067320,16020,16020,16020,16020,0
|
|
20231117,115600,64067320,16020,16020,16020,16020,1
|
|
20231117,115500,64051300,16020,16020,16020,16020,0
|
|
20231117,115400,64051300,16020,16020,16020,16020,0
|
|
20231117,115300,64051300,16020,16020,16020,16020,1
|
|
20231117,115200,64035280,16010,16010,16010,16010,0
|
|
20231117,115100,64035280,16010,16010,16010,16010,0
|
|
20231117,115000,64035280,16010,16010,16010,16010,0
|
|
20231117,114900,64035280,16010,16010,16010,16010,0
|
|
20231117,114800,64035280,16010,16010,16010,16010,0
|
|
20231117,114700,64035280,16010,16010,16010,16010,0
|
|
20231117,114600,64035280,16010,16010,16010,16010,0
|
|
20231117,114500,64035280,16010,16010,16010,16010,2
|
|
20231117,114400,64003260,16010,16010,16010,16010,0
|
|
20231117,114300,64003260,16010,16010,16010,16010,0
|
|
20231117,114200,64003260,16010,16010,16010,16010,3
|
|
20231117,114100,63955230,16010,16010,16010,16010,0
|
|
20231117,114000,63955230,16010,16010,16010,16010,0
|
|
20231117,113900,63955230,16010,16010,16010,16010,3
|
|
20231117,113800,63907200,16010,16010,16010,16010,0
|
|
20231117,113700,63907200,16010,16010,16010,16010,0
|
|
20231117,113600,63907200,16010,16010,16010,16010,3
|
|
20231117,113500,63859170,16010,16010,16010,16010,0
|
|
20231117,113400,63859170,16010,16010,16010,16010,0
|
|
20231117,113300,63859170,16010,16010,16010,16010,3
|
|
20231117,113200,63811140,16010,16010,16010,16010,0
|
|
20231117,113100,63811140,16010,16010,16010,16010,0
|
|
20231117,113000,63811140,16010,16010,16010,16010,1
|
|
20231117,112900,63795130,16010,16010,16010,16010,1
|
|
20231117,112800,63779120,16010,16010,16010,16010,12
|
|
20231117,112700,63587000,16010,16010,16010,16010,1
|
|
20231117,112600,63570990,16020,16020,16020,16020,0
|
|
20231117,112500,63570990,16020,16020,16020,16020,3
|
|
20231117,112400,63522930,16030,16030,16030,16030,0
|
|
20231117,112300,63522930,16030,16030,16030,16030,0
|
|
20231117,112200,63522930,16030,16030,16030,16030,3
|
|
20231117,112100,63474840,16020,16020,16020,16020,31
|
|
20231117,112000,62978220,16010,16010,16010,16010,0
|
|
20231117,111900,62978220,16010,16010,16010,16010,0
|
|
20231117,111800,62978220,16010,16010,16010,16010,0
|
|
20231117,111700,62978220,16010,16010,16010,16010,1
|
|
20231117,111600,62962210,16010,16010,16010,16010,3
|
|
20231117,111500,62914180,16010,16010,16010,16010,33
|
|
20231117,111400,62385850,16010,16010,16010,16010,1
|
|
20231117,111300,62369840,15990,15990,15990,15990,0
|
|
20231117,111200,62369840,15990,16010,16010,15990,1201
|
|
20231117,111100,43157870,16000,16000,16000,16000,0
|
|
20231117,111000,43157870,16000,16000,16000,16000,0
|
|
20231117,110900,43157870,16000,16000,16000,16000,0
|
|
20231117,110800,43157870,16000,16000,16000,16000,1
|
|
20231117,110700,43141870,16010,16010,16010,16010,1
|
|
20231117,110600,43125860,16010,16010,16010,16010,1
|
|
20231117,110500,43109850,16010,16010,16010,16010,1
|
|
20231117,110400,43093840,15990,16000,16000,15990,1037
|
|
20231117,110300,26501870,16010,16010,16010,16010,0
|
|
20231117,110200,26501870,16010,16010,16010,16010,0
|
|
20231117,110100,26501870,16010,16010,16010,16010,0
|
|
20231117,110000,26501870,16010,16010,16010,16010,0
|
|
20231117,105900,26501870,16010,16010,16010,16010,1
|
|
20231117,105800,26485860,16010,16010,16010,16010,0
|
|
20231117,105700,26485860,16010,16010,16010,16010,0
|
|
20231117,105600,26485860,16010,16010,16010,16010,0
|
|
20231117,105500,26485860,16010,16010,16010,16010,7
|
|
20231117,105400,26373790,16010,16010,16010,16010,0
|
|
20231117,105300,26373790,16010,16010,16010,16010,0
|
|
20231117,105200,26373790,16010,16010,16010,16010,0
|
|
20231117,105100,26373790,16010,16010,16010,16010,0
|
|
20231117,105000,26373790,16010,16010,16010,16010,0
|
|
20231117,104900,26373790,16010,16010,16010,16010,0
|
|
20231117,104800,26373790,16010,16010,16010,16010,0
|
|
20231117,104700,26373790,16010,16010,16010,16010,0
|
|
20231117,104600,26373790,16010,16010,16010,16010,0
|
|
20231117,104500,26373790,16010,16010,16010,16010,0
|
|
20231117,104400,26373790,16010,16010,16010,16010,0
|
|
20231117,104300,26373790,16010,16010,16010,16010,0
|
|
20231117,104200,26373790,16010,16010,16010,16010,29
|
|
20231117,104100,25909500,16020,16020,16020,16020,1
|
|
20231117,104000,25893480,16020,16020,16020,16020,1
|
|
20231117,103900,25877460,16020,16020,16020,16020,1
|
|
20231117,103800,25861440,16010,16020,16020,16010,62
|
|
20231117,103700,24868810,16020,16020,16020,16020,1
|
|
20231117,103600,24852790,16020,16020,16020,16020,54
|
|
20231117,103500,23987710,16020,16020,16020,16020,0
|
|
20231117,103400,23987710,16020,16020,16020,16020,0
|
|
20231117,103300,23987710,16020,16020,16020,16020,1
|
|
20231117,103200,23971690,16020,16020,16020,16020,0
|
|
20231117,103100,23971690,16020,16020,16020,16020,0
|
|
20231117,103000,23971690,16020,16020,16020,16020,0
|
|
20231117,102900,23971690,16020,16020,16020,16020,1
|
|
20231117,102800,23955670,16020,16020,16020,16020,0
|
|
20231117,102700,23955670,16020,16020,16020,16020,0
|
|
20231117,102600,23955670,16020,16020,16020,16020,1
|
|
20231117,102500,23939650,16020,16020,16020,16020,0
|
|
20231117,102400,23939650,16020,16020,16020,16020,0
|
|
20231117,102300,23939650,16020,16020,16020,16020,0
|
|
20231117,102200,23939650,16020,16020,16020,16020,0
|
|
20231117,102100,23939650,16020,16020,16020,16020,0
|
|
20231117,102000,23939650,16020,16020,16020,16020,0
|
|
20231117,101900,23939650,16020,16020,16020,16020,0
|
|
20231117,101800,23939650,16020,16030,16030,16020,21
|
|
20231117,101700,23603220,16030,16030,16030,16030,1
|
|
20231117,101600,23587190,16030,16010,16030,16010,11
|
|
20231117,101500,23411060,16010,16010,16010,16010,0
|
|
20231117,101400,23411060,16010,16010,16010,16010,0
|
|
20231117,101300,23411060,16010,16010,16010,16010,0
|
|
20231117,101200,23411060,16010,16010,16010,16010,0
|
|
20231117,101100,23411060,16010,16010,16010,16010,100
|
|
20231117,101000,21810060,16000,16000,16000,16000,0
|
|
20231117,100900,21810060,16000,16000,16000,16000,0
|
|
20231117,100800,21810060,16000,16000,16000,16000,0
|
|
20231117,100700,21810060,16000,16000,16000,16000,0
|
|
20231117,100600,21810060,16000,16000,16000,16000,0
|
|
20231117,100500,21810060,16000,16000,16000,16000,0
|
|
20231117,100400,21810060,16000,16000,16000,16000,0
|
|
20231117,100300,21810060,16000,16000,16000,16000,0
|
|
20231117,100200,21810060,16000,16000,16000,16000,0
|
|
20231117,100100,21810060,16000,16000,16000,16000,0
|
|
20231117,100000,21810060,16000,16000,16000,16000,0
|
|
20231117,095900,21810060,16000,16000,16000,16000,0
|
|
20231117,095800,21810060,16000,16000,16000,16000,0
|
|
20231117,095700,21810060,16000,16000,16000,16000,0
|
|
20231117,095600,21810060,16000,16000,16000,16000,0
|
|
20231117,095500,21810060,16000,16000,16000,16000,0
|
|
20231117,095400,21810060,16000,16000,16000,16000,0
|
|
20231117,095300,21810060,16000,16000,16000,16000,0
|
|
20231117,095200,21810060,16000,16000,16000,16000,0
|
|
20231117,095100,21810060,16000,16000,16000,16000,0
|
|
20231117,095000,21810060,16000,16000,16000,16000,0
|
|
20231117,094900,21810060,16000,16000,16000,16000,0
|
|
20231117,094800,21810060,16000,16000,16000,16000,30
|
|
20231117,094700,21330060,16020,16020,16020,16020,0
|
|
20231117,094600,21330060,16020,16020,16020,16020,0
|
|
20231117,094500,21330060,16020,16020,16020,16020,3
|
|
20231117,094400,21282000,16020,16020,16020,16010,31
|
|
20231117,094300,20785660,16020,16020,16020,16020,3
|
|
20231117,094200,20737600,16010,16020,16020,16010,13
|
|
20231117,094100,20529440,16020,16020,16020,16020,1
|
|
20231117,094000,20513420,16020,16020,16020,16020,9
|
|
20231117,093900,20369240,16020,16020,16020,16020,3
|
|
20231117,093800,20321180,16010,16010,16010,16010,0
|
|
20231117,093700,20321180,16010,16010,16010,16010,0
|
|
20231117,093600,20321180,16010,16010,16010,16010,8
|
|
20231117,093500,20193100,16020,16020,16020,16020,6
|
|
20231117,093400,20096980,16020,16020,16020,16020,3
|
|
20231117,093300,20048920,16020,16020,16020,16020,0
|
|
20231117,093200,20048920,16020,16020,16020,16020,0
|
|
20231117,093100,20048920,16020,16020,16020,16020,0
|
|
20231117,093000,20048920,16020,16020,16020,16020,0
|
|
20231117,092900,20048920,16020,16020,16020,16020,0
|
|
20231117,092800,20048920,16020,16020,16020,16020,0
|
|
20231117,092700,20048920,16020,16020,16020,16020,4
|
|
20231117,092600,19984840,16020,16020,16020,16020,0
|
|
20231117,092500,19984840,16020,16020,16020,16020,0
|
|
20231117,092400,19984840,16020,16020,16020,16020,0
|
|
20231117,092300,19984840,16020,16020,16020,16020,0
|
|
20231117,092200,19984840,16020,16020,16020,16020,0
|
|
20231117,092100,19984840,16020,16020,16020,16020,0
|
|
20231117,092000,19984840,16020,16020,16020,16020,1
|
|
20231117,091900,19968820,16020,16020,16020,16020,0
|
|
20231117,091800,19968820,16020,16020,16020,16020,0
|
|
20231117,091700,19968820,16020,16020,16020,16020,7
|
|
20231117,091600,19856680,16020,16020,16020,16020,0
|
|
20231117,091500,19856680,16020,16020,16020,16020,0
|
|
20231117,091400,19856680,16020,16020,16020,16020,8
|
|
20231117,091300,19728520,16020,16020,16020,16020,9
|
|
20231117,091200,19584340,16000,16020,16020,16000,12
|
|
20231117,091100,19392160,16000,16020,16020,16000,77
|
|
20231117,091000,18160100,16000,16000,16000,16000,494
|
|
20231117,090900,10256100,16000,16000,16000,16000,75
|
|
20231117,090800,9056100,16000,16000,16000,16000,564
|
|
20231117,090700,32100,16050,16050,16050,16050,0
|
|
20231117,090600,32100,16050,16050,16050,16050,0
|
|
20231117,090500,32100,16050,16050,16050,16050,0
|
|
20231117,090400,32100,16050,16050,16050,16050,0
|
|
20231117,090300,32100,16050,16050,16050,16050,0
|
|
20231117,090200,32100,16050,16050,16050,16050,0
|
|
20231117,090100,32100,16050,16050,16050,16050,0
|
|
20231117,090000,32100,16050,16050,16050,16050,2
|