669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,200600,147005470,11170,11170,11170,11170,112
|
|
20231117,200500,147005470,11170,11170,11170,11170,0
|
|
20231117,200400,147005470,11170,11170,11170,11170,0
|
|
20231117,200300,147005470,11170,11170,11170,11170,0
|
|
20231117,200200,147005470,11170,11170,11170,11170,0
|
|
20231117,200100,147005470,11170,11170,11170,11170,0
|
|
20231117,200000,147005470,11170,11170,11170,11170,0
|
|
20231117,195900,147005470,11170,11170,11170,11170,0
|
|
20231117,195800,147005470,11170,11170,11170,11170,0
|
|
20231117,195700,147005470,11170,11170,11170,11170,0
|
|
20231117,195600,147005470,11170,11170,11170,11170,0
|
|
20231117,195500,147005470,11170,11170,11170,11170,0
|
|
20231117,195400,147005470,11170,11170,11170,11170,0
|
|
20231117,195300,147005470,11170,11170,11170,11170,0
|
|
20231117,195200,147005470,11170,11170,11170,11170,0
|
|
20231117,195100,147005470,11170,11170,11170,11170,0
|
|
20231117,195000,147005470,11170,11170,11170,11170,0
|
|
20231117,194900,147005470,11170,11170,11170,11170,0
|
|
20231117,194800,147005470,11170,11170,11170,11170,0
|
|
20231117,194700,147005470,11170,11170,11170,11170,0
|
|
20231117,194600,147005470,11170,11170,11170,11170,0
|
|
20231117,194500,147005470,11170,11170,11170,11170,0
|
|
20231117,194400,147005470,11170,11170,11170,11170,0
|
|
20231117,194300,147005470,11170,11170,11170,11170,0
|
|
20231117,194200,147005470,11170,11170,11170,11170,0
|
|
20231117,194100,147005470,11170,11170,11170,11170,0
|
|
20231117,194000,147005470,11170,11170,11170,11170,0
|
|
20231117,193900,147005470,11170,11170,11170,11170,0
|
|
20231117,193800,147005470,11170,11170,11170,11170,0
|
|
20231117,193700,147005470,11170,11170,11170,11170,0
|
|
20231117,193600,147005470,11170,11170,11170,11170,112
|
|
20231117,193500,147005470,11170,11170,11170,11170,0
|
|
20231117,193400,147005470,11170,11170,11170,11170,0
|
|
20231117,193300,147005470,11170,11170,11170,11170,0
|
|
20231117,193200,147005470,11170,11170,11170,11170,0
|
|
20231117,193100,147005470,11170,11170,11170,11170,0
|
|
20231117,193000,147005470,11170,11170,11170,11170,0
|
|
20231117,192900,147005470,11170,11170,11170,11170,0
|
|
20231117,192800,147005470,11170,11170,11170,11170,0
|
|
20231117,192700,147005470,11170,11170,11170,11170,0
|
|
20231117,192600,147005470,11170,11170,11170,11170,0
|
|
20231117,192500,147005470,11170,11170,11170,11170,0
|
|
20231117,192400,147005470,11170,11170,11170,11170,0
|
|
20231117,192300,147005470,11170,11170,11170,11170,0
|
|
20231117,192200,147005470,11170,11170,11170,11170,0
|
|
20231117,192100,147005470,11170,11170,11170,11170,0
|
|
20231117,192000,147005470,11170,11170,11170,11170,0
|
|
20231117,191900,147005470,11170,11170,11170,11170,0
|
|
20231117,191800,147005470,11170,11170,11170,11170,0
|
|
20231117,191700,147005470,11170,11170,11170,11170,0
|
|
20231117,191600,147005470,11170,11170,11170,11170,0
|
|
20231117,191500,147005470,11170,11170,11170,11170,0
|
|
20231117,191400,147005470,11170,11170,11170,11170,0
|
|
20231117,191300,147005470,11170,11170,11170,11170,0
|
|
20231117,191200,147005470,11170,11170,11170,11170,0
|
|
20231117,191100,147005470,11170,11170,11170,11170,0
|
|
20231117,191000,147005470,11170,11170,11170,11170,0
|
|
20231117,190900,147005470,11170,11170,11170,11170,0
|
|
20231117,190800,147005470,11170,11170,11170,11170,0
|
|
20231117,190700,147005470,11170,11170,11170,11170,0
|
|
20231117,190600,147005470,11170,11170,11170,11170,112
|
|
20231117,190500,147005470,11170,11170,11170,11170,0
|
|
20231117,190400,147005470,11170,11170,11170,11170,0
|
|
20231117,190300,147005470,11170,11170,11170,11170,0
|
|
20231117,190200,147005470,11170,11170,11170,11170,0
|
|
20231117,190100,147005470,11170,11170,11170,11170,0
|
|
20231117,190000,147005470,11170,11170,11170,11170,0
|
|
20231117,185900,147005470,11170,11170,11170,11170,0
|
|
20231117,185800,147005470,11170,11170,11170,11170,0
|
|
20231117,185700,147005470,11170,11170,11170,11170,0
|
|
20231117,185600,147005470,11170,11170,11170,11170,0
|
|
20231117,185500,147005470,11170,11170,11170,11170,0
|
|
20231117,185400,147005470,11170,11170,11170,11170,0
|
|
20231117,185300,147005470,11170,11170,11170,11170,0
|
|
20231117,185200,147005470,11170,11170,11170,11170,0
|
|
20231117,185100,147005470,11170,11170,11170,11170,0
|
|
20231117,185000,147005470,11170,11170,11170,11170,0
|
|
20231117,184900,147005470,11170,11170,11170,11170,0
|
|
20231117,184800,147005470,11170,11170,11170,11170,0
|
|
20231117,184700,147005470,11170,11170,11170,11170,0
|
|
20231117,184600,147005470,11170,11170,11170,11170,0
|
|
20231117,184500,147005470,11170,11170,11170,11170,0
|
|
20231117,184400,147005470,11170,11170,11170,11170,0
|
|
20231117,184300,147005470,11170,11170,11170,11170,0
|
|
20231117,184200,147005470,11170,11170,11170,11170,0
|
|
20231117,184100,147005470,11170,11170,11170,11170,0
|
|
20231117,184000,147005470,11170,11170,11170,11170,0
|
|
20231117,183900,147005470,11170,11170,11170,11170,0
|
|
20231117,183800,147005470,11170,11170,11170,11170,0
|
|
20231117,183700,147005470,11170,11170,11170,11170,0
|
|
20231117,183600,147005470,11170,11170,11170,11170,112
|
|
20231117,183500,147005470,11170,11170,11170,11170,0
|
|
20231117,183400,147005470,11170,11170,11170,11170,0
|
|
20231117,183300,147005470,11170,11170,11170,11170,0
|
|
20231117,183200,147005470,11170,11170,11170,11170,0
|
|
20231117,183100,147005470,11170,11170,11170,11170,0
|
|
20231117,183000,147005470,11170,11170,11170,11170,0
|
|
20231117,182900,147005470,11170,11170,11170,11170,0
|
|
20231117,182800,147005470,11170,11170,11170,11170,0
|
|
20231117,182700,147005470,11170,11170,11170,11170,0
|
|
20231117,182600,147005470,11170,11170,11170,11170,0
|
|
20231117,182500,147005470,11170,11170,11170,11170,0
|
|
20231117,182400,147005470,11170,11170,11170,11170,0
|
|
20231117,182300,147005470,11170,11170,11170,11170,0
|
|
20231117,182200,147005470,11170,11170,11170,11170,0
|
|
20231117,182100,147005470,11170,11170,11170,11170,0
|
|
20231117,182000,147005470,11170,11170,11170,11170,0
|
|
20231117,181900,147005470,11170,11170,11170,11170,0
|
|
20231117,181800,147005470,11170,11170,11170,11170,0
|
|
20231117,181700,147005470,11170,11170,11170,11170,0
|
|
20231117,181600,147005470,11170,11170,11170,11170,0
|
|
20231117,181500,147005470,11170,11170,11170,11170,0
|
|
20231117,181400,147005470,11170,11170,11170,11170,0
|
|
20231117,181300,147005470,11170,11170,11170,11170,0
|
|
20231117,181200,147005470,11170,11170,11170,11170,0
|
|
20231117,181100,147005470,11170,11170,11170,11170,0
|
|
20231117,181000,147005470,11170,11170,11170,11170,0
|
|
20231117,180900,147005470,11170,11170,11170,11170,0
|
|
20231117,180800,147005470,11170,11170,11170,11170,0
|
|
20231117,180700,147005470,11170,11170,11170,11170,0
|
|
20231117,180600,147005470,11170,11170,11170,11170,112
|
|
20231117,180500,147005470,11170,11170,11170,11170,0
|
|
20231117,180400,147005470,11170,11170,11170,11170,0
|
|
20231117,180300,147005470,11170,11170,11170,11170,0
|
|
20231117,180200,147005470,11170,11170,11170,11170,0
|
|
20231117,180100,147005470,11170,11170,11170,11170,0
|
|
20231117,180000,147005470,11170,11170,11170,11170,0
|
|
20231117,175900,147005470,11170,11170,11170,11170,0
|
|
20231117,175800,147005470,11170,11170,11170,11170,0
|
|
20231117,175700,147005470,11170,11170,11170,11170,0
|
|
20231117,175600,147005470,11170,11170,11170,11170,0
|
|
20231117,175500,147005470,11170,11170,11170,11170,0
|
|
20231117,175400,147005470,11170,11170,11170,11170,0
|
|
20231117,175300,147005470,11170,11170,11170,11170,0
|
|
20231117,175200,147005470,11170,11170,11170,11170,0
|
|
20231117,175100,147005470,11170,11170,11170,11170,0
|
|
20231117,175000,147005470,11170,11170,11170,11170,0
|
|
20231117,174900,147005470,11170,11170,11170,11170,0
|
|
20231117,174800,147005470,11170,11170,11170,11170,0
|
|
20231117,174700,147005470,11170,11170,11170,11170,0
|
|
20231117,174600,147005470,11170,11170,11170,11170,0
|
|
20231117,174500,147005470,11170,11170,11170,11170,0
|
|
20231117,174400,147005470,11170,11170,11170,11170,0
|
|
20231117,174300,147005470,11170,11170,11170,11170,0
|
|
20231117,174200,147005470,11170,11170,11170,11170,0
|
|
20231117,174100,147005470,11170,11170,11170,11170,0
|
|
20231117,174000,147005470,11170,11170,11170,11170,0
|
|
20231117,173900,147005470,11170,11170,11170,11170,0
|
|
20231117,173800,147005470,11170,11170,11170,11170,0
|
|
20231117,173700,147005470,11170,11170,11170,11170,0
|
|
20231117,173600,147005470,11170,11170,11170,11170,112
|
|
20231117,173500,147005470,11170,11170,11170,11170,0
|
|
20231117,173400,147005470,11170,11170,11170,11170,0
|
|
20231117,173300,147005470,11170,11170,11170,11170,0
|
|
20231117,173200,147005470,11170,11170,11170,11170,0
|
|
20231117,173100,147005470,11170,11170,11170,11170,0
|
|
20231117,173000,147005470,11170,11170,11170,11170,0
|
|
20231117,172900,147005470,11170,11170,11170,11170,0
|
|
20231117,172800,147005470,11170,11170,11170,11170,0
|
|
20231117,172700,147005470,11170,11170,11170,11170,0
|
|
20231117,172600,147005470,11170,11170,11170,11170,0
|
|
20231117,172500,147005470,11170,11170,11170,11170,0
|
|
20231117,172400,147005470,11170,11170,11170,11170,0
|
|
20231117,172300,147005470,11170,11170,11170,11170,0
|
|
20231117,172200,147005470,11170,11170,11170,11170,0
|
|
20231117,172100,147005470,11170,11170,11170,11170,0
|
|
20231117,172000,147005470,11170,11170,11170,11170,0
|
|
20231117,171900,147005470,11170,11170,11170,11170,0
|
|
20231117,171800,147005470,11170,11170,11170,11170,0
|
|
20231117,171700,147005470,11170,11170,11170,11170,0
|
|
20231117,171600,147005470,11170,11170,11170,11170,0
|
|
20231117,171500,147005470,11170,11170,11170,11170,0
|
|
20231117,171400,147005470,11170,11170,11170,11170,0
|
|
20231117,171300,147005470,11170,11170,11170,11170,0
|
|
20231117,171200,147005470,11170,11170,11170,11170,0
|
|
20231117,171100,147005470,11170,11170,11170,11170,0
|
|
20231117,171000,147005470,11170,11170,11170,11170,0
|
|
20231117,170900,147005470,11170,11170,11170,11170,0
|
|
20231117,170800,147005470,11170,11170,11170,11170,0
|
|
20231117,170700,147005470,11170,11170,11170,11170,0
|
|
20231117,170600,147005470,11170,11170,11170,11170,112
|
|
20231117,170500,147005470,11170,11170,11170,11170,0
|
|
20231117,170400,147005470,11170,11170,11170,11170,0
|
|
20231117,170300,147005470,11170,11170,11170,11170,0
|
|
20231117,170200,147005470,11170,11170,11170,11170,0
|
|
20231117,170100,147005470,11170,11170,11170,11170,0
|
|
20231117,170000,147005470,11170,11170,11170,11170,0
|
|
20231117,165900,147005470,11170,11170,11170,11170,0
|
|
20231117,165800,147005470,11170,11170,11170,11170,0
|
|
20231117,165700,147005470,11170,11170,11170,11170,0
|
|
20231117,165600,147005470,11170,11170,11170,11170,0
|
|
20231117,165500,147005470,11170,11170,11170,11170,0
|
|
20231117,165400,147005470,11170,11170,11170,11170,0
|
|
20231117,165300,147005470,11170,11170,11170,11170,0
|
|
20231117,165200,147005470,11170,11170,11170,11170,0
|
|
20231117,165100,147005470,11170,11170,11170,11170,0
|
|
20231117,165000,147005470,11170,11170,11170,11170,0
|
|
20231117,164900,147005470,11170,11170,11170,11170,0
|
|
20231117,164800,147005470,11170,11170,11170,11170,0
|
|
20231117,164700,147005470,11170,11170,11170,11170,0
|
|
20231117,164600,147005470,11170,11170,11170,11170,0
|
|
20231117,164500,147005470,11170,11170,11170,11170,0
|
|
20231117,164400,147005470,11170,11170,11170,11170,0
|
|
20231117,164300,147005470,11170,11170,11170,11170,0
|
|
20231117,164200,147005470,11170,11170,11170,11170,0
|
|
20231117,164100,147005470,11170,11170,11170,11170,0
|
|
20231117,164000,147005470,11170,11170,11170,11170,0
|
|
20231117,163900,147005470,11170,11170,11170,11170,0
|
|
20231117,163800,147005470,11170,11170,11170,11170,0
|
|
20231117,163700,147005470,11170,11170,11170,11170,0
|
|
20231117,163600,147005470,11170,11170,11170,11170,112
|
|
20231117,163500,147005470,11170,11170,11170,11170,0
|
|
20231117,163400,147005470,11170,11170,11170,11170,0
|
|
20231117,163300,147005470,11170,11170,11170,11170,0
|
|
20231117,163200,147005470,11170,11170,11170,11170,0
|
|
20231117,163100,147005470,11170,11170,11170,11170,0
|
|
20231117,163000,147005470,11170,11170,11170,11170,0
|
|
20231117,162900,147005470,11170,11170,11170,11170,0
|
|
20231117,162800,147005470,11170,11170,11170,11170,0
|
|
20231117,162700,147005470,11170,11170,11170,11170,0
|
|
20231117,162600,147005470,11170,11170,11170,11170,0
|
|
20231117,162500,147005470,11170,11170,11170,11170,0
|
|
20231117,162400,147005470,11170,11170,11170,11170,0
|
|
20231117,162300,147005470,11170,11170,11170,11170,0
|
|
20231117,162200,147005470,11170,11170,11170,11170,0
|
|
20231117,162100,147005470,11170,11170,11170,11170,0
|
|
20231117,162000,147005470,11170,11170,11170,11170,0
|
|
20231117,161900,147005470,11170,11170,11170,11170,0
|
|
20231117,161800,147005470,11170,11170,11170,11170,0
|
|
20231117,161700,147005470,11170,11170,11170,11170,0
|
|
20231117,161600,147005470,11170,11170,11170,11170,0
|
|
20231117,161500,147005470,11170,11170,11170,11170,0
|
|
20231117,161400,147005470,11170,11170,11170,11170,0
|
|
20231117,161300,147005470,11170,11170,11170,11170,0
|
|
20231117,161200,147005470,11170,11170,11170,11170,0
|
|
20231117,161100,147005470,11170,11170,11170,11170,0
|
|
20231117,161000,147005470,11170,11170,11170,11170,0
|
|
20231117,160900,147005470,11170,11170,11170,11170,0
|
|
20231117,160800,147005470,11170,11170,11170,11170,0
|
|
20231117,160700,147005470,11170,11170,11170,11170,0
|
|
20231117,160600,147005470,11170,11170,11170,11170,112
|
|
20231117,160500,147005470,11170,11170,11170,11170,0
|
|
20231117,160400,147005470,11170,11170,11170,11170,0
|
|
20231117,160300,147005470,11170,11170,11170,11170,0
|
|
20231117,160200,147005470,11170,11170,11170,11170,0
|
|
20231117,160100,147005470,11170,11170,11170,11170,0
|
|
20231117,160000,147005470,11170,11170,11170,11170,0
|
|
20231117,155900,147005470,11170,11170,11170,11170,0
|
|
20231117,155800,147005470,11170,11170,11170,11170,0
|
|
20231117,155700,147005470,11170,11170,11170,11170,0
|
|
20231117,155600,147005470,11170,11170,11170,11170,0
|
|
20231117,155500,147005470,11170,11170,11170,11170,0
|
|
20231117,155400,147005470,11170,11170,11170,11170,0
|
|
20231117,155300,147005470,11170,11170,11170,11170,0
|
|
20231117,155200,147005470,11170,11170,11170,11170,0
|
|
20231117,155100,147005470,11170,11170,11170,11170,0
|
|
20231117,155000,147005470,11170,11170,11170,11170,0
|
|
20231117,154900,147005470,11170,11170,11170,11170,0
|
|
20231117,154800,147005470,11170,11170,11170,11170,0
|
|
20231117,154700,147005470,11170,11170,11170,11170,0
|
|
20231117,154600,147005470,11170,11170,11170,11170,0
|
|
20231117,154500,147005470,11170,11170,11170,11170,0
|
|
20231117,154400,147005470,11170,11170,11170,11170,0
|
|
20231117,154300,147005470,11170,11170,11170,11170,0
|
|
20231117,154200,147005470,11170,11170,11170,11170,0
|
|
20231117,154100,147005470,11170,11170,11170,11170,0
|
|
20231117,154000,147005470,11170,11170,11170,11170,0
|
|
20231117,153900,147005470,11170,11170,11170,11170,0
|
|
20231117,153800,147005470,11170,11170,11170,11170,0
|
|
20231117,153700,147005470,11170,11170,11170,11170,0
|
|
20231117,153600,147005470,11170,11170,11170,11170,112
|
|
20231117,153500,147005470,11170,11170,11170,11170,0
|
|
20231117,153400,147005470,11170,11170,11170,11170,0
|
|
20231117,153300,147005470,11170,11170,11170,11170,0
|
|
20231117,153200,147005470,11170,11170,11170,11170,0
|
|
20231117,153100,147005470,11170,11170,11170,11170,0
|
|
20231117,153000,147005470,11170,11170,11170,11170,112
|
|
20231117,152900,145754430,11170,11170,11170,11170,0
|
|
20231117,152800,145754430,11170,11170,11170,11170,0
|
|
20231117,152700,145754430,11170,11170,11170,11170,0
|
|
20231117,152600,145754430,11170,11170,11170,11170,0
|
|
20231117,152500,145754430,11170,11170,11170,11170,0
|
|
20231117,152400,145754430,11170,11170,11170,11170,0
|
|
20231117,152300,145754430,11170,11170,11170,11170,0
|
|
20231117,152200,145754430,11170,11170,11170,11170,0
|
|
20231117,152100,145754430,11170,11170,11170,11170,0
|
|
20231117,152000,145754430,11170,11170,11170,11170,0
|
|
20231117,151900,145754430,11170,11160,11170,11160,200
|
|
20231117,151800,143520830,11170,11170,11170,11170,0
|
|
20231117,151700,143520830,11170,11170,11170,11170,0
|
|
20231117,151600,143520830,11170,11170,11170,11170,1
|
|
20231117,151500,143509660,11090,11150,11150,11090,149
|
|
20231117,151400,141850830,11150,11150,11150,11150,0
|
|
20231117,151300,141850830,11150,11130,11150,11110,50
|
|
20231117,151200,141294820,11140,11140,11140,11140,1
|
|
20231117,151100,141283680,11130,11140,11140,11130,46
|
|
20231117,151000,140771690,11110,11090,11110,11090,43
|
|
20231117,150900,140293980,11110,11110,11110,11110,10
|
|
20231117,150800,140182880,11140,11110,11140,11110,58
|
|
20231117,150700,139536850,11130,11130,11130,11130,20
|
|
20231117,150600,139314250,11150,11150,11150,11150,0
|
|
20231117,150500,139314250,11150,11150,11150,11150,0
|
|
20231117,150400,139314250,11150,11120,11150,11120,374
|
|
20231117,150300,135154260,11110,11100,11110,11100,1239
|
|
20231117,150200,121389310,11100,11080,11100,11080,258
|
|
20231117,150100,118529360,11080,11070,11080,11070,129
|
|
20231117,150000,117100610,11070,11070,11070,11070,1
|
|
20231117,145900,117089540,11030,11030,11030,11030,50
|
|
20231117,145800,116538040,11070,11070,11070,11070,0
|
|
20231117,145700,116538040,11070,11070,11070,11070,0
|
|
20231117,145600,116538040,11070,11070,11070,11070,1
|
|
20231117,145500,116526970,11030,11030,11030,11030,0
|
|
20231117,145400,116526970,11030,11030,11030,11030,0
|
|
20231117,145300,116526970,11030,11030,11030,11030,0
|
|
20231117,145200,116526970,11030,11030,11030,11030,0
|
|
20231117,145100,116526970,11030,11030,11030,11030,0
|
|
20231117,145000,116526970,11030,11030,11030,11030,0
|
|
20231117,144900,116526970,11030,11030,11030,11030,42
|
|
20231117,144800,116063710,11070,11070,11070,11070,0
|
|
20231117,144700,116063710,11070,11070,11070,11070,0
|
|
20231117,144600,116063710,11070,11070,11070,11070,0
|
|
20231117,144500,116063710,11070,11070,11070,11070,1
|
|
20231117,144400,116052640,11030,11040,11040,11030,159
|
|
20231117,144300,114297800,11040,11040,11040,11040,0
|
|
20231117,144200,114297800,11040,11040,11040,11040,0
|
|
20231117,144100,114297800,11040,11040,11040,11040,0
|
|
20231117,144000,114297800,11040,11040,11040,11040,0
|
|
20231117,143900,114297800,11040,11040,11040,11040,41
|
|
20231117,143800,113845160,11070,11070,11070,11070,0
|
|
20231117,143700,113845160,11070,11070,11070,11070,80
|
|
20231117,143600,112959560,11080,11080,11080,11080,50
|
|
20231117,143500,112405560,11080,11080,11080,11080,0
|
|
20231117,143400,112405560,11080,11080,11080,11080,0
|
|
20231117,143300,112405560,11080,11080,11080,11080,1
|
|
20231117,143200,112394480,11040,11050,11050,11040,400
|
|
20231117,143100,107974640,11060,11060,11060,11060,0
|
|
20231117,143000,107974640,11060,11060,11060,11060,0
|
|
20231117,142900,107974640,11060,11060,11060,11060,0
|
|
20231117,142800,107974640,11060,11060,11060,11060,0
|
|
20231117,142700,107974640,11060,11060,11060,11060,208
|
|
20231117,142600,105674160,11060,11060,11060,11060,0
|
|
20231117,142500,105674160,11060,11060,11060,11060,0
|
|
20231117,142400,105674160,11060,11060,11060,11060,50
|
|
20231117,142300,105121160,11060,11060,11060,11060,0
|
|
20231117,142200,105121160,11060,11060,11060,11060,0
|
|
20231117,142100,105121160,11060,11060,11060,11060,0
|
|
20231117,142000,105121160,11060,11060,11060,11060,0
|
|
20231117,141900,105121160,11060,11060,11060,11060,0
|
|
20231117,141800,105121160,11060,11060,11060,11060,0
|
|
20231117,141700,105121160,11060,11060,11060,11060,0
|
|
20231117,141600,105121160,11060,11060,11060,11060,0
|
|
20231117,141500,105121160,11060,11060,11060,11060,0
|
|
20231117,141400,105121160,11060,11060,11060,11060,0
|
|
20231117,141300,105121160,11060,11060,11060,11060,0
|
|
20231117,141200,105121160,11060,11060,11060,11060,2
|
|
20231117,141100,105099040,11060,11060,11060,11060,0
|
|
20231117,141000,105099040,11060,11060,11060,11060,0
|
|
20231117,140900,105099040,11060,11060,11060,11060,0
|
|
20231117,140800,105099040,11060,11080,11080,11060,523
|
|
20231117,140700,99312750,11100,11100,11100,11100,0
|
|
20231117,140600,99312750,11100,11100,11100,11100,0
|
|
20231117,140500,99312750,11100,11100,11100,11100,0
|
|
20231117,140400,99312750,11100,11100,11100,11100,0
|
|
20231117,140300,99312750,11100,11100,11100,11100,0
|
|
20231117,140200,99312750,11100,11100,11100,11100,71
|
|
20231117,140100,98524650,11090,11090,11090,11090,0
|
|
20231117,140000,98524650,11090,11090,11090,11090,0
|
|
20231117,135900,98524650,11090,11090,11090,11090,0
|
|
20231117,135800,98524650,11090,11090,11090,11090,0
|
|
20231117,135700,98524650,11090,11090,11090,11090,0
|
|
20231117,135600,98524650,11090,11090,11090,11090,0
|
|
20231117,135500,98524650,11090,11090,11090,11090,20
|
|
20231117,135400,98302850,11100,11100,11100,11100,0
|
|
20231117,135300,98302850,11100,11100,11100,11100,0
|
|
20231117,135200,98302850,11100,11100,11100,11100,0
|
|
20231117,135100,98302850,11100,11100,11100,11100,0
|
|
20231117,135000,98302850,11100,11100,11100,11100,0
|
|
20231117,134900,98302850,11100,11100,11100,11100,0
|
|
20231117,134800,98302850,11100,11100,11100,11100,0
|
|
20231117,134700,98302850,11100,11100,11100,11100,0
|
|
20231117,134600,98302850,11100,11100,11100,11100,1
|
|
20231117,134500,98291750,11100,11100,11100,11100,0
|
|
20231117,134400,98291750,11100,11100,11100,11100,0
|
|
20231117,134300,98291750,11100,11100,11100,11100,0
|
|
20231117,134200,98291750,11100,11100,11100,11100,0
|
|
20231117,134100,98291750,11100,11100,11100,11100,0
|
|
20231117,134000,98291750,11100,11100,11100,11100,1
|
|
20231117,133900,98280650,11060,11060,11060,11060,0
|
|
20231117,133800,98280650,11060,11060,11060,11060,0
|
|
20231117,133700,98280650,11060,11060,11060,11060,2
|
|
20231117,133600,98258530,11060,11060,11060,11060,0
|
|
20231117,133500,98258530,11060,11060,11060,11060,0
|
|
20231117,133400,98258530,11060,11060,11060,11060,0
|
|
20231117,133300,98258530,11060,11060,11060,11060,0
|
|
20231117,133200,98258530,11060,11060,11060,11060,0
|
|
20231117,133100,98258530,11060,11060,11060,11060,100
|
|
20231117,133000,97152530,11110,11110,11110,11110,0
|
|
20231117,132900,97152530,11110,11110,11110,11110,0
|
|
20231117,132800,97152530,11110,11110,11110,11110,0
|
|
20231117,132700,97152530,11110,11110,11110,11110,0
|
|
20231117,132600,97152530,11110,11110,11110,11110,89
|
|
20231117,132500,96163740,11060,11060,11060,11060,0
|
|
20231117,132400,96163740,11060,11060,11060,11060,0
|
|
20231117,132300,96163740,11060,11060,11060,11060,0
|
|
20231117,132200,96163740,11060,11060,11060,11060,54
|
|
20231117,132100,95566500,11110,11110,11110,11110,0
|
|
20231117,132000,95566500,11110,11110,11110,11110,0
|
|
20231117,131900,95566500,11110,11110,11110,11110,0
|
|
20231117,131800,95566500,11110,11110,11110,11110,0
|
|
20231117,131700,95566500,11110,11110,11110,11110,0
|
|
20231117,131600,95566500,11110,11110,11110,11110,0
|
|
20231117,131500,95566500,11110,11110,11110,11110,0
|
|
20231117,131400,95566500,11110,11110,11110,11110,0
|
|
20231117,131300,95566500,11110,11110,11110,11110,0
|
|
20231117,131200,95566500,11110,11110,11110,11110,0
|
|
20231117,131100,95566500,11110,11110,11110,11110,0
|
|
20231117,131000,95566500,11110,11110,11110,11110,0
|
|
20231117,130900,95566500,11110,11110,11110,11110,0
|
|
20231117,130800,95566500,11110,11110,11110,11110,0
|
|
20231117,130700,95566500,11110,11110,11110,11110,1
|
|
20231117,130600,95555390,11040,11040,11040,11040,0
|
|
20231117,130500,95555390,11040,11040,11040,11040,0
|
|
20231117,130400,95555390,11040,11040,11040,11040,0
|
|
20231117,130300,95555390,11040,11040,11040,11040,0
|
|
20231117,130200,95555390,11040,11040,11040,11040,0
|
|
20231117,130100,95555390,11040,11040,11040,11040,0
|
|
20231117,130000,95555390,11040,11040,11040,11040,0
|
|
20231117,125900,95555390,11040,11050,11050,11040,50
|
|
20231117,125800,95003380,11050,11050,11050,11050,133
|
|
20231117,125700,93533730,11100,11100,11100,11100,72
|
|
20231117,125600,92734530,11110,11110,11110,11110,0
|
|
20231117,125500,92734530,11110,11110,11110,11110,1
|
|
20231117,125400,92723420,11050,11050,11050,11050,0
|
|
20231117,125300,92723420,11050,11050,11050,11050,0
|
|
20231117,125200,92723420,11050,11050,11050,11050,45
|
|
20231117,125100,92226170,11110,11110,11110,11110,0
|
|
20231117,125000,92226170,11110,11110,11110,11110,0
|
|
20231117,124900,92226170,11110,11110,11110,11110,0
|
|
20231117,124800,92226170,11110,11110,11110,11110,0
|
|
20231117,124700,92226170,11110,11110,11110,11110,0
|
|
20231117,124600,92226170,11110,11110,11110,11110,0
|
|
20231117,124500,92226170,11110,11110,11110,11110,0
|
|
20231117,124400,92226170,11110,11110,11110,11110,0
|
|
20231117,124300,92226170,11110,11110,11110,11110,0
|
|
20231117,124200,92226170,11110,11110,11110,11110,0
|
|
20231117,124100,92226170,11110,11110,11110,11110,0
|
|
20231117,124000,92226170,11110,11110,11110,11110,5
|
|
20231117,123900,92170620,11110,11110,11110,11110,30
|
|
20231117,123800,91837320,11120,11120,11120,11120,0
|
|
20231117,123700,91837320,11120,11120,11120,11120,0
|
|
20231117,123600,91837320,11120,11120,11120,11120,0
|
|
20231117,123500,91837320,11120,11120,11120,11120,0
|
|
20231117,123400,91837320,11120,11120,11120,11120,0
|
|
20231117,123300,91837320,11120,11120,11120,11120,0
|
|
20231117,123200,91837320,11120,11120,11120,11120,1
|
|
20231117,123100,91826200,11050,11050,11050,11050,0
|
|
20231117,123000,91826200,11050,11050,11050,11050,17
|
|
20231117,122900,91638350,11050,11050,11050,11050,15
|
|
20231117,122800,91472600,11100,11100,11100,11100,0
|
|
20231117,122700,91472600,11100,11100,11100,11100,0
|
|
20231117,122600,91472600,11100,11100,11100,11100,0
|
|
20231117,122500,91472600,11100,11100,11100,11100,13
|
|
20231117,122400,91328300,11100,11100,11100,11100,3
|
|
20231117,122300,91295000,11080,11080,11080,11080,0
|
|
20231117,122200,91295000,11080,11080,11080,11080,119
|
|
20231117,122100,89976480,11060,11060,11060,11060,0
|
|
20231117,122000,89976480,11060,11060,11060,11060,0
|
|
20231117,121900,89976480,11060,11060,11060,11060,50
|
|
20231117,121800,89423480,11060,11060,11060,11060,0
|
|
20231117,121700,89423480,11060,11060,11060,11060,0
|
|
20231117,121600,89423480,11060,11060,11060,11060,71
|
|
20231117,121500,88638220,11100,11100,11100,11100,0
|
|
20231117,121400,88638220,11100,11100,11100,11100,0
|
|
20231117,121300,88638220,11100,11100,11100,11100,0
|
|
20231117,121200,88638220,11100,11100,11100,11100,0
|
|
20231117,121100,88638220,11100,11100,11100,11100,0
|
|
20231117,121000,88638220,11100,11100,11100,11100,5
|
|
20231117,120900,88582720,11050,11050,11050,11050,41
|
|
20231117,120800,88129670,11060,11060,11060,11060,0
|
|
20231117,120700,88129670,11060,11060,11060,11060,0
|
|
20231117,120600,88129670,11060,11060,11060,11060,0
|
|
20231117,120500,88129670,11060,11060,11060,11060,0
|
|
20231117,120400,88129670,11060,11060,11060,11060,0
|
|
20231117,120300,88129670,11060,11060,11060,11060,0
|
|
20231117,120200,88129670,11060,11060,11060,11060,0
|
|
20231117,120100,88129670,11060,11060,11060,11060,0
|
|
20231117,120000,88129670,11060,11060,11060,11060,0
|
|
20231117,115900,88129670,11060,11060,11060,11060,0
|
|
20231117,115800,88129670,11060,11060,11060,11060,73
|
|
20231117,115700,87322290,11120,11120,11120,11120,0
|
|
20231117,115600,87322290,11120,11120,11120,11120,1
|
|
20231117,115500,87311170,11060,11070,11070,11060,43
|
|
20231117,115400,86835580,11070,11070,11070,11070,0
|
|
20231117,115300,86835580,11070,11070,11070,11070,0
|
|
20231117,115200,86835580,11070,11120,11120,11070,6
|
|
20231117,115100,86769110,11100,11100,11100,11100,0
|
|
20231117,115000,86769110,11100,11100,11100,11100,0
|
|
20231117,114900,86769110,11100,11100,11100,11100,0
|
|
20231117,114800,86769110,11100,11100,11100,11100,0
|
|
20231117,114700,86769110,11100,11100,11100,11100,37
|
|
20231117,114600,86358410,11060,11060,11060,11060,0
|
|
20231117,114500,86358410,11060,11060,11060,11060,0
|
|
20231117,114400,86358410,11060,11060,11060,11060,0
|
|
20231117,114300,86358410,11060,11060,11060,11060,0
|
|
20231117,114200,86358410,11060,11070,11070,11060,300
|
|
20231117,114100,83037720,11100,11100,11100,11100,0
|
|
20231117,114000,83037720,11100,11100,11100,11100,0
|
|
20231117,113900,83037720,11100,11100,11100,11100,0
|
|
20231117,113800,83037720,11100,11100,11100,11100,70
|
|
20231117,113700,82260720,11100,11100,11100,11100,0
|
|
20231117,113600,82260720,11100,11100,11100,11100,1
|
|
20231117,113500,82249620,11100,11100,11100,11100,1
|
|
20231117,113400,82238520,11100,11100,11100,11100,0
|
|
20231117,113300,82238520,11100,11100,11100,11100,1
|
|
20231117,113200,82227420,11110,11110,11110,11110,10
|
|
20231117,113100,82116320,11060,11060,11060,11060,0
|
|
20231117,113000,82116320,11060,11060,11060,11060,0
|
|
20231117,112900,82116320,11060,11060,11060,11060,0
|
|
20231117,112800,82116320,11060,11060,11060,11060,0
|
|
20231117,112700,82116320,11060,11060,11060,11060,0
|
|
20231117,112600,82116320,11060,11060,11060,11060,0
|
|
20231117,112500,82116320,11060,11060,11060,11060,0
|
|
20231117,112400,82116320,11060,11060,11060,11060,0
|
|
20231117,112300,82116320,11060,11060,11060,11060,92
|
|
20231117,112200,81098800,11060,11060,11060,11060,56
|
|
20231117,112100,80479440,11120,11120,11120,11120,1
|
|
20231117,112000,80468320,11060,11110,11110,11060,601
|
|
20231117,111900,73820830,11110,11110,11110,11110,0
|
|
20231117,111800,73820830,11110,11130,11130,11110,216
|
|
20231117,111700,71421040,11110,11110,11110,11110,250
|
|
20231117,111600,68643540,11110,11110,11110,11110,0
|
|
20231117,111500,68643540,11110,11110,11110,11110,0
|
|
20231117,111400,68643540,11110,11110,11110,11110,0
|
|
20231117,111300,68643540,11110,11110,11110,11110,0
|
|
20231117,111200,68643540,11110,11110,11110,11110,0
|
|
20231117,111100,68643540,11110,11110,11110,11110,0
|
|
20231117,111000,68643540,11110,11110,11110,11110,0
|
|
20231117,110900,68643540,11110,11110,11110,11110,0
|
|
20231117,110800,68643540,11110,11080,11110,11080,2
|
|
20231117,110700,68621350,11100,11100,11100,11100,0
|
|
20231117,110600,68621350,11100,11100,11100,11100,314
|
|
20231117,110500,65135950,11100,11100,11100,11100,0
|
|
20231117,110400,65135950,11100,11100,11100,11100,0
|
|
20231117,110300,65135950,11100,11100,11100,11100,25
|
|
20231117,110200,64858450,11100,11110,11110,11100,183
|
|
20231117,110100,62827140,11140,11140,11140,11140,0
|
|
20231117,110000,62827140,11140,11140,11140,11140,0
|
|
20231117,105900,62827140,11140,11140,11140,11140,0
|
|
20231117,105800,62827140,11140,11140,11140,11140,0
|
|
20231117,105700,62827140,11140,11140,11140,11140,0
|
|
20231117,105600,62827140,11140,11140,11140,11140,0
|
|
20231117,105500,62827140,11140,11140,11140,11140,0
|
|
20231117,105400,62827140,11140,11140,11140,11140,1
|
|
20231117,105300,62816000,11110,11110,11110,11110,0
|
|
20231117,105200,62816000,11110,11110,11110,11110,0
|
|
20231117,105100,62816000,11110,11110,11110,11110,1
|
|
20231117,105000,62804890,11140,11140,11140,11140,1
|
|
20231117,104900,62793750,11120,11120,11120,11120,0
|
|
20231117,104800,62793750,11120,11140,11140,11120,56
|
|
20231117,104700,62171010,11130,11130,11130,11130,71
|
|
20231117,104600,61380780,11150,11150,11150,11150,0
|
|
20231117,104500,61380780,11150,11150,11150,11150,0
|
|
20231117,104400,61380780,11150,11150,11150,11150,0
|
|
20231117,104300,61380780,11150,11150,11150,11150,0
|
|
20231117,104200,61380780,11150,11150,11150,11150,0
|
|
20231117,104100,61380780,11150,11150,11150,11150,0
|
|
20231117,104000,61380780,11150,11150,11150,11150,6
|
|
20231117,103900,61313880,11150,11150,11150,11150,0
|
|
20231117,103800,61313880,11150,11150,11150,11150,0
|
|
20231117,103700,61313880,11150,11150,11150,11150,0
|
|
20231117,103600,61313880,11150,11150,11150,11150,0
|
|
20231117,103500,61313880,11150,11150,11150,11150,0
|
|
20231117,103400,61313880,11150,11150,11150,11150,0
|
|
20231117,103300,61313880,11150,11150,11150,11150,0
|
|
20231117,103200,61313880,11150,11150,11150,11150,0
|
|
20231117,103100,61313880,11150,11150,11150,11150,1
|
|
20231117,103000,61302730,11100,11100,11100,11100,0
|
|
20231117,102900,61302730,11100,11100,11100,11100,0
|
|
20231117,102800,61302730,11100,11100,11100,11100,46
|
|
20231117,102700,60792130,11110,11120,11120,11110,140
|
|
20231117,102600,59236630,11120,11120,11120,11120,19
|
|
20231117,102500,59025350,11120,11120,11120,11120,2
|
|
20231117,102400,59003110,11120,11120,11120,11120,2
|
|
20231117,102300,58980870,11120,11120,11120,11120,0
|
|
20231117,102200,58980870,11120,11120,11120,11120,0
|
|
20231117,102100,58980870,11120,11120,11120,11120,1
|
|
20231117,102000,58969750,11120,11120,11120,11120,0
|
|
20231117,101900,58969750,11120,11120,11120,11120,1
|
|
20231117,101800,58958630,11150,11110,11150,11110,53
|
|
20231117,101700,58369760,11120,11150,11150,11120,6
|
|
20231117,101600,58303010,11120,11120,11120,11120,39
|
|
20231117,101500,57869330,11120,11120,11120,11120,11
|
|
20231117,101400,57747010,11140,11140,11140,11140,50
|
|
20231117,101300,57190010,11140,11140,11140,11140,1
|
|
20231117,101200,57178870,11130,11130,11130,11130,70
|
|
20231117,101100,56399770,11140,11140,11140,11140,0
|
|
20231117,101000,56399770,11140,11140,11140,11140,0
|
|
20231117,100900,56399770,11140,11140,11140,11140,25
|
|
20231117,100800,56121270,11140,11140,11140,11140,100
|
|
20231117,100700,55007270,11190,11190,11190,11190,0
|
|
20231117,100600,55007270,11190,11190,11190,11190,0
|
|
20231117,100500,55007270,11190,11190,11190,11190,155
|
|
20231117,100400,53272820,11180,11180,11190,11180,98
|
|
20231117,100300,52177160,11180,11120,11180,11120,1360
|
|
20231117,100200,37026710,11120,11120,11120,11120,11
|
|
20231117,100100,36904390,11120,11120,11120,11120,10
|
|
20231117,100000,36793190,11120,11120,11120,11120,1
|
|
20231117,095900,36782070,11100,11100,11100,11100,0
|
|
20231117,095800,36782070,11100,11100,11100,11100,0
|
|
20231117,095700,36782070,11100,11100,11100,11100,0
|
|
20231117,095600,36782070,11100,11100,11100,11100,0
|
|
20231117,095500,36782070,11100,11100,11100,11100,0
|
|
20231117,095400,36782070,11100,11100,11120,11100,155
|
|
20231117,095300,35061470,11060,11060,11060,11060,0
|
|
20231117,095200,35061470,11060,11060,11060,11060,0
|
|
20231117,095100,35061470,11060,11060,11060,11060,671
|
|
20231117,095000,27640210,11060,11060,11060,11060,0
|
|
20231117,094900,27640210,11060,11060,11060,11060,0
|
|
20231117,094800,27640210,11060,11060,11060,11060,200
|
|
20231117,094700,25428210,11070,11060,11070,11060,81
|
|
20231117,094600,24532340,11060,11060,11060,11060,0
|
|
20231117,094500,24532340,11060,11060,11060,11060,0
|
|
20231117,094400,24532340,11060,11060,11060,11060,0
|
|
20231117,094300,24532340,11060,11060,11060,11060,0
|
|
20231117,094200,24532340,11060,11060,11060,11060,100
|
|
20231117,094100,23426340,11060,11060,11060,11060,0
|
|
20231117,094000,23426340,11060,11060,11060,11060,0
|
|
20231117,093900,23426340,11060,11060,11060,11060,0
|
|
20231117,093800,23426340,11060,11070,11070,11060,50
|
|
20231117,093700,22872880,11100,11100,11100,11100,0
|
|
20231117,093600,22872880,11100,11100,11100,11100,0
|
|
20231117,093500,22872880,11100,11100,11100,11100,0
|
|
20231117,093400,22872880,11100,11100,11100,11100,1
|
|
20231117,093300,22861780,11100,11100,11100,11100,2
|
|
20231117,093200,22839580,11060,11060,11060,11060,262
|
|
20231117,093100,19941860,11100,11100,11100,11100,0
|
|
20231117,093000,19941860,11100,11100,11100,11100,1
|
|
20231117,092900,19930760,11070,11100,11100,11070,672
|
|
20231117,092800,12472610,11100,11100,11100,11100,150
|
|
20231117,092700,10807610,11100,11100,11100,11100,0
|
|
20231117,092600,10807610,11100,11100,11100,11100,0
|
|
20231117,092500,10807610,11100,11100,11100,11100,0
|
|
20231117,092400,10807610,11100,11100,11100,11100,0
|
|
20231117,092300,10807610,11100,11110,11110,11100,50
|
|
20231117,092200,10252200,11110,11110,11110,11110,0
|
|
20231117,092100,10252200,11110,11110,11110,11110,1
|
|
20231117,092000,10241090,11130,11130,11130,11130,5
|
|
20231117,091900,10185440,11100,11110,11120,11100,144
|
|
20231117,091800,8585190,11100,11100,11100,11100,0
|
|
20231117,091700,8585190,11100,11100,11100,11100,13
|
|
20231117,091600,8440890,11100,11100,11100,11100,21
|
|
20231117,091500,8207790,11020,11020,11020,11020,100
|
|
20231117,091400,7105790,11010,11010,11010,11010,0
|
|
20231117,091300,7105790,11010,11010,11010,11010,0
|
|
20231117,091200,7105790,11010,11010,11010,11010,2
|
|
20231117,091100,7083770,11000,11000,11000,11000,0
|
|
20231117,091000,7083770,11000,11000,11000,11000,0
|
|
20231117,090900,7083770,11000,11030,11030,11000,306
|
|
20231117,090800,3712900,11040,11040,11040,11040,18
|
|
20231117,090700,3514180,11030,11060,11060,11030,143
|
|
20231117,090600,1934820,11060,11060,11060,11060,0
|
|
20231117,090500,1934820,11060,11060,11060,11060,0
|
|
20231117,090400,1934820,11060,11060,11060,11050,24
|
|
20231117,090300,1669550,11070,11150,11150,11070,39
|
|
20231117,090200,1237650,11150,11150,11150,11150,0
|
|
20231117,090100,1237650,11150,11150,11150,11150,0
|
|
20231117,090000,1237650,11150,11150,11150,11150,111
|