672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,200900,168472790,10180,10180,10180,10180,741
|
|
20231114,200800,168472790,10180,10180,10180,10180,0
|
|
20231114,200700,168472790,10180,10180,10180,10180,0
|
|
20231114,200600,168472790,10180,10180,10180,10180,0
|
|
20231114,200500,168472790,10180,10180,10180,10180,0
|
|
20231114,200400,168472790,10180,10180,10180,10180,0
|
|
20231114,200300,168472790,10180,10180,10180,10180,0
|
|
20231114,200200,168472790,10180,10180,10180,10180,0
|
|
20231114,200100,168472790,10180,10180,10180,10180,0
|
|
20231114,200000,168472790,10180,10180,10180,10180,0
|
|
20231114,195900,168472790,10180,10180,10180,10180,0
|
|
20231114,195800,168472790,10180,10180,10180,10180,0
|
|
20231114,195700,168472790,10180,10180,10180,10180,0
|
|
20231114,195600,168472790,10180,10180,10180,10180,0
|
|
20231114,195500,168472790,10180,10180,10180,10180,0
|
|
20231114,195400,168472790,10180,10180,10180,10180,0
|
|
20231114,195300,168472790,10180,10180,10180,10180,0
|
|
20231114,195200,168472790,10180,10180,10180,10180,0
|
|
20231114,195100,168472790,10180,10180,10180,10180,0
|
|
20231114,195000,168472790,10180,10180,10180,10180,0
|
|
20231114,194900,168472790,10180,10180,10180,10180,0
|
|
20231114,194800,168472790,10180,10180,10180,10180,0
|
|
20231114,194700,168472790,10180,10180,10180,10180,0
|
|
20231114,194600,168472790,10180,10180,10180,10180,0
|
|
20231114,194500,168472790,10180,10180,10180,10180,0
|
|
20231114,194400,168472790,10180,10180,10180,10180,0
|
|
20231114,194300,168472790,10180,10180,10180,10180,0
|
|
20231114,194200,168472790,10180,10180,10180,10180,0
|
|
20231114,194100,168472790,10180,10180,10180,10180,0
|
|
20231114,194000,168472790,10180,10180,10180,10180,0
|
|
20231114,193900,168472790,10180,10180,10180,10180,741
|
|
20231114,193800,168472790,10180,10180,10180,10180,0
|
|
20231114,193700,168472790,10180,10180,10180,10180,0
|
|
20231114,193600,168472790,10180,10180,10180,10180,0
|
|
20231114,193500,168472790,10180,10180,10180,10180,0
|
|
20231114,193400,168472790,10180,10180,10180,10180,0
|
|
20231114,193300,168472790,10180,10180,10180,10180,0
|
|
20231114,193200,168472790,10180,10180,10180,10180,0
|
|
20231114,193100,168472790,10180,10180,10180,10180,0
|
|
20231114,193000,168472790,10180,10180,10180,10180,0
|
|
20231114,192900,168472790,10180,10180,10180,10180,0
|
|
20231114,192800,168472790,10180,10180,10180,10180,0
|
|
20231114,192700,168472790,10180,10180,10180,10180,0
|
|
20231114,192600,168472790,10180,10180,10180,10180,0
|
|
20231114,192500,168472790,10180,10180,10180,10180,0
|
|
20231114,192400,168472790,10180,10180,10180,10180,0
|
|
20231114,192300,168472790,10180,10180,10180,10180,0
|
|
20231114,192200,168472790,10180,10180,10180,10180,0
|
|
20231114,192100,168472790,10180,10180,10180,10180,0
|
|
20231114,192000,168472790,10180,10180,10180,10180,0
|
|
20231114,191900,168472790,10180,10180,10180,10180,0
|
|
20231114,191800,168472790,10180,10180,10180,10180,0
|
|
20231114,191700,168472790,10180,10180,10180,10180,0
|
|
20231114,191600,168472790,10180,10180,10180,10180,0
|
|
20231114,191500,168472790,10180,10180,10180,10180,0
|
|
20231114,191400,168472790,10180,10180,10180,10180,0
|
|
20231114,191300,168472790,10180,10180,10180,10180,0
|
|
20231114,191200,168472790,10180,10180,10180,10180,0
|
|
20231114,191100,168472790,10180,10180,10180,10180,0
|
|
20231114,191000,168472790,10180,10180,10180,10180,0
|
|
20231114,190900,168472790,10180,10180,10180,10180,741
|
|
20231114,190800,168472790,10180,10180,10180,10180,0
|
|
20231114,190700,168472790,10180,10180,10180,10180,0
|
|
20231114,190600,168472790,10180,10180,10180,10180,0
|
|
20231114,190500,168472790,10180,10180,10180,10180,0
|
|
20231114,190400,168472790,10180,10180,10180,10180,0
|
|
20231114,190300,168472790,10180,10180,10180,10180,0
|
|
20231114,190200,168472790,10180,10180,10180,10180,0
|
|
20231114,190100,168472790,10180,10180,10180,10180,0
|
|
20231114,190000,168472790,10180,10180,10180,10180,0
|
|
20231114,185900,168472790,10180,10180,10180,10180,0
|
|
20231114,185800,168472790,10180,10180,10180,10180,0
|
|
20231114,185700,168472790,10180,10180,10180,10180,0
|
|
20231114,185600,168472790,10180,10180,10180,10180,0
|
|
20231114,185500,168472790,10180,10180,10180,10180,0
|
|
20231114,185400,168472790,10180,10180,10180,10180,0
|
|
20231114,185300,168472790,10180,10180,10180,10180,0
|
|
20231114,185200,168472790,10180,10180,10180,10180,0
|
|
20231114,185100,168472790,10180,10180,10180,10180,0
|
|
20231114,185000,168472790,10180,10180,10180,10180,0
|
|
20231114,184900,168472790,10180,10180,10180,10180,0
|
|
20231114,184800,168472790,10180,10180,10180,10180,0
|
|
20231114,184700,168472790,10180,10180,10180,10180,0
|
|
20231114,184600,168472790,10180,10180,10180,10180,0
|
|
20231114,184500,168472790,10180,10180,10180,10180,0
|
|
20231114,184400,168472790,10180,10180,10180,10180,0
|
|
20231114,184300,168472790,10180,10180,10180,10180,0
|
|
20231114,184200,168472790,10180,10180,10180,10180,0
|
|
20231114,184100,168472790,10180,10180,10180,10180,0
|
|
20231114,184000,168472790,10180,10180,10180,10180,0
|
|
20231114,183900,168472790,10180,10180,10180,10180,741
|
|
20231114,183800,168472790,10180,10180,10180,10180,0
|
|
20231114,183700,168472790,10180,10180,10180,10180,0
|
|
20231114,183600,168472790,10180,10180,10180,10180,0
|
|
20231114,183500,168472790,10180,10180,10180,10180,0
|
|
20231114,183400,168472790,10180,10180,10180,10180,0
|
|
20231114,183300,168472790,10180,10180,10180,10180,0
|
|
20231114,183200,168472790,10180,10180,10180,10180,0
|
|
20231114,183100,168472790,10180,10180,10180,10180,0
|
|
20231114,183000,168472790,10180,10180,10180,10180,0
|
|
20231114,182900,168472790,10180,10180,10180,10180,0
|
|
20231114,182800,168472790,10180,10180,10180,10180,0
|
|
20231114,182700,168472790,10180,10180,10180,10180,0
|
|
20231114,182600,168472790,10180,10180,10180,10180,0
|
|
20231114,182500,168472790,10180,10180,10180,10180,0
|
|
20231114,182400,168472790,10180,10180,10180,10180,0
|
|
20231114,182300,168472790,10180,10180,10180,10180,0
|
|
20231114,182200,168472790,10180,10180,10180,10180,0
|
|
20231114,182100,168472790,10180,10180,10180,10180,0
|
|
20231114,182000,168472790,10180,10180,10180,10180,0
|
|
20231114,181900,168472790,10180,10180,10180,10180,0
|
|
20231114,181800,168472790,10180,10180,10180,10180,0
|
|
20231114,181700,168472790,10180,10180,10180,10180,0
|
|
20231114,181600,168472790,10180,10180,10180,10180,0
|
|
20231114,181500,168472790,10180,10180,10180,10180,0
|
|
20231114,181400,168472790,10180,10180,10180,10180,0
|
|
20231114,181300,168472790,10180,10180,10180,10180,0
|
|
20231114,181200,168472790,10180,10180,10180,10180,0
|
|
20231114,181100,168472790,10180,10180,10180,10180,0
|
|
20231114,181000,168472790,10180,10180,10180,10180,0
|
|
20231114,180900,168472790,10180,10180,10180,10180,741
|
|
20231114,180800,168472790,10180,10180,10180,10180,0
|
|
20231114,180700,168472790,10180,10180,10180,10180,0
|
|
20231114,180600,168472790,10180,10180,10180,10180,0
|
|
20231114,180500,168472790,10180,10180,10180,10180,0
|
|
20231114,180400,168472790,10180,10180,10180,10180,0
|
|
20231114,180300,168472790,10180,10180,10180,10180,0
|
|
20231114,180200,168472790,10180,10180,10180,10180,0
|
|
20231114,180100,168472790,10180,10180,10180,10180,0
|
|
20231114,180000,168472790,10180,10180,10180,10180,0
|
|
20231114,175900,168472790,10180,10180,10180,10180,0
|
|
20231114,175800,168472790,10180,10180,10180,10180,0
|
|
20231114,175700,168472790,10180,10180,10180,10180,0
|
|
20231114,175600,168472790,10180,10180,10180,10180,0
|
|
20231114,175500,168472790,10180,10180,10180,10180,0
|
|
20231114,175400,168472790,10180,10180,10180,10180,0
|
|
20231114,175300,168472790,10180,10180,10180,10180,0
|
|
20231114,175200,168472790,10180,10180,10180,10180,0
|
|
20231114,175100,168472790,10180,10180,10180,10180,0
|
|
20231114,175000,168472790,10180,10180,10180,10180,0
|
|
20231114,174900,168472790,10180,10180,10180,10180,0
|
|
20231114,174800,168472790,10180,10180,10180,10180,0
|
|
20231114,174700,168472790,10180,10180,10180,10180,0
|
|
20231114,174600,168472790,10180,10180,10180,10180,0
|
|
20231114,174500,168472790,10180,10180,10180,10180,0
|
|
20231114,174400,168472790,10180,10180,10180,10180,0
|
|
20231114,174300,168472790,10180,10180,10180,10180,0
|
|
20231114,174200,168472790,10180,10180,10180,10180,0
|
|
20231114,174100,168472790,10180,10180,10180,10180,0
|
|
20231114,174000,168472790,10180,10180,10180,10180,0
|
|
20231114,173900,168472790,10180,10180,10180,10180,741
|
|
20231114,173800,168472790,10180,10180,10180,10180,0
|
|
20231114,173700,168472790,10180,10180,10180,10180,0
|
|
20231114,173600,168472790,10180,10180,10180,10180,0
|
|
20231114,173500,168472790,10180,10180,10180,10180,0
|
|
20231114,173400,168472790,10180,10180,10180,10180,0
|
|
20231114,173300,168472790,10180,10180,10180,10180,0
|
|
20231114,173200,168472790,10180,10180,10180,10180,0
|
|
20231114,173100,168472790,10180,10180,10180,10180,0
|
|
20231114,173000,168472790,10180,10180,10180,10180,0
|
|
20231114,172900,168472790,10180,10180,10180,10180,0
|
|
20231114,172800,168472790,10180,10180,10180,10180,0
|
|
20231114,172700,168472790,10180,10180,10180,10180,0
|
|
20231114,172600,168472790,10180,10180,10180,10180,0
|
|
20231114,172500,168472790,10180,10180,10180,10180,0
|
|
20231114,172400,168472790,10180,10180,10180,10180,0
|
|
20231114,172300,168472790,10180,10180,10180,10180,0
|
|
20231114,172200,168472790,10180,10180,10180,10180,0
|
|
20231114,172100,168472790,10180,10180,10180,10180,0
|
|
20231114,172000,168472790,10180,10180,10180,10180,0
|
|
20231114,171900,168472790,10180,10180,10180,10180,0
|
|
20231114,171800,168472790,10180,10180,10180,10180,0
|
|
20231114,171700,168472790,10180,10180,10180,10180,0
|
|
20231114,171600,168472790,10180,10180,10180,10180,0
|
|
20231114,171500,168472790,10180,10180,10180,10180,0
|
|
20231114,171400,168472790,10180,10180,10180,10180,0
|
|
20231114,171300,168472790,10180,10180,10180,10180,0
|
|
20231114,171200,168472790,10180,10180,10180,10180,0
|
|
20231114,171100,168472790,10180,10180,10180,10180,0
|
|
20231114,171000,168472790,10180,10180,10180,10180,0
|
|
20231114,170900,168472790,10180,10180,10180,10180,741
|
|
20231114,170800,168472790,10180,10180,10180,10180,0
|
|
20231114,170700,168472790,10180,10180,10180,10180,0
|
|
20231114,170600,168472790,10180,10180,10180,10180,0
|
|
20231114,170500,168472790,10180,10180,10180,10180,0
|
|
20231114,170400,168472790,10180,10180,10180,10180,0
|
|
20231114,170300,168472790,10180,10180,10180,10180,0
|
|
20231114,170200,168472790,10180,10180,10180,10180,0
|
|
20231114,170100,168472790,10180,10180,10180,10180,0
|
|
20231114,170000,168472790,10180,10180,10180,10180,0
|
|
20231114,165900,168472790,10180,10180,10180,10180,0
|
|
20231114,165800,168472790,10180,10180,10180,10180,0
|
|
20231114,165700,168472790,10180,10180,10180,10180,0
|
|
20231114,165600,168472790,10180,10180,10180,10180,0
|
|
20231114,165500,168472790,10180,10180,10180,10180,0
|
|
20231114,165400,168472790,10180,10180,10180,10180,0
|
|
20231114,165300,168472790,10180,10180,10180,10180,0
|
|
20231114,165200,168472790,10180,10180,10180,10180,0
|
|
20231114,165100,168472790,10180,10180,10180,10180,0
|
|
20231114,165000,168472790,10180,10180,10180,10180,0
|
|
20231114,164900,168472790,10180,10180,10180,10180,0
|
|
20231114,164800,168472790,10180,10180,10180,10180,0
|
|
20231114,164700,168472790,10180,10180,10180,10180,0
|
|
20231114,164600,168472790,10180,10180,10180,10180,0
|
|
20231114,164500,168472790,10180,10180,10180,10180,0
|
|
20231114,164400,168472790,10180,10180,10180,10180,0
|
|
20231114,164300,168472790,10180,10180,10180,10180,0
|
|
20231114,164200,168472790,10180,10180,10180,10180,0
|
|
20231114,164100,168472790,10180,10180,10180,10180,0
|
|
20231114,164000,168472790,10180,10180,10180,10180,0
|
|
20231114,163900,168472790,10180,10180,10180,10180,741
|
|
20231114,163800,168472790,10180,10180,10180,10180,0
|
|
20231114,163700,168472790,10180,10180,10180,10180,0
|
|
20231114,163600,168472790,10180,10180,10180,10180,0
|
|
20231114,163500,168472790,10180,10180,10180,10180,0
|
|
20231114,163400,168472790,10180,10180,10180,10180,0
|
|
20231114,163300,168472790,10180,10180,10180,10180,0
|
|
20231114,163200,168472790,10180,10180,10180,10180,0
|
|
20231114,163100,168472790,10180,10180,10180,10180,0
|
|
20231114,163000,168472790,10180,10180,10180,10180,0
|
|
20231114,162900,168472790,10180,10180,10180,10180,0
|
|
20231114,162800,168472790,10180,10180,10180,10180,0
|
|
20231114,162700,168472790,10180,10180,10180,10180,0
|
|
20231114,162600,168472790,10180,10180,10180,10180,0
|
|
20231114,162500,168472790,10180,10180,10180,10180,0
|
|
20231114,162400,168472790,10180,10180,10180,10180,0
|
|
20231114,162300,168472790,10180,10180,10180,10180,0
|
|
20231114,162200,168472790,10180,10180,10180,10180,0
|
|
20231114,162100,168472790,10180,10180,10180,10180,0
|
|
20231114,162000,168472790,10180,10180,10180,10180,0
|
|
20231114,161900,168472790,10180,10180,10180,10180,0
|
|
20231114,161800,168472790,10180,10180,10180,10180,0
|
|
20231114,161700,168472790,10180,10180,10180,10180,0
|
|
20231114,161600,168472790,10180,10180,10180,10180,0
|
|
20231114,161500,168472790,10180,10180,10180,10180,0
|
|
20231114,161400,168472790,10180,10180,10180,10180,0
|
|
20231114,161300,168472790,10180,10180,10180,10180,0
|
|
20231114,161200,168472790,10180,10180,10180,10180,0
|
|
20231114,161100,168472790,10180,10180,10180,10180,0
|
|
20231114,161000,168472790,10180,10180,10180,10180,0
|
|
20231114,160900,168472790,10180,10180,10180,10180,741
|
|
20231114,160800,168472790,10180,10180,10180,10180,0
|
|
20231114,160700,168472790,10180,10180,10180,10180,0
|
|
20231114,160600,168472790,10180,10180,10180,10180,0
|
|
20231114,160500,168472790,10180,10180,10180,10180,0
|
|
20231114,160400,168472790,10180,10180,10180,10180,0
|
|
20231114,160300,168472790,10180,10180,10180,10180,0
|
|
20231114,160200,168472790,10180,10180,10180,10180,0
|
|
20231114,160100,168472790,10180,10180,10180,10180,0
|
|
20231114,160000,168472790,10180,10180,10180,10180,0
|
|
20231114,155900,168472790,10180,10180,10180,10180,0
|
|
20231114,155800,168472790,10180,10180,10180,10180,0
|
|
20231114,155700,168472790,10180,10180,10180,10180,0
|
|
20231114,155600,168472790,10180,10180,10180,10180,0
|
|
20231114,155500,168472790,10180,10180,10180,10180,0
|
|
20231114,155400,168472790,10180,10180,10180,10180,0
|
|
20231114,155300,168472790,10180,10180,10180,10180,0
|
|
20231114,155200,168472790,10180,10180,10180,10180,0
|
|
20231114,155100,168472790,10180,10180,10180,10180,0
|
|
20231114,155000,168472790,10180,10180,10180,10180,0
|
|
20231114,154900,168472790,10180,10180,10180,10180,0
|
|
20231114,154800,168472790,10180,10180,10180,10180,0
|
|
20231114,154700,168472790,10180,10180,10180,10180,0
|
|
20231114,154600,168472790,10180,10180,10180,10180,0
|
|
20231114,154500,168472790,10180,10180,10180,10180,0
|
|
20231114,154400,168472790,10180,10180,10180,10180,0
|
|
20231114,154300,168472790,10180,10180,10180,10180,0
|
|
20231114,154200,168472790,10180,10180,10180,10180,0
|
|
20231114,154100,168472790,10180,10180,10180,10180,0
|
|
20231114,154000,168472790,10180,10180,10180,10180,0
|
|
20231114,153900,168472790,10180,10180,10180,10180,741
|
|
20231114,153800,168472790,10180,10180,10180,10180,0
|
|
20231114,153700,168472790,10180,10180,10180,10180,0
|
|
20231114,153600,168472790,10180,10180,10180,10180,0
|
|
20231114,153500,168472790,10180,10180,10180,10180,0
|
|
20231114,153400,168472790,10180,10180,10180,10180,0
|
|
20231114,153300,168472790,10180,10180,10180,10180,0
|
|
20231114,153200,168472790,10180,10180,10180,10180,0
|
|
20231114,153100,168472790,10180,10180,10180,10180,0
|
|
20231114,153000,168472790,10180,10180,10180,10180,741
|
|
20231114,152900,160929410,10150,10150,10150,10150,0
|
|
20231114,152800,160929410,10150,10150,10150,10150,0
|
|
20231114,152700,160929410,10150,10150,10150,10150,0
|
|
20231114,152600,160929410,10150,10150,10150,10150,0
|
|
20231114,152500,160929410,10150,10150,10150,10150,0
|
|
20231114,152400,160929410,10150,10150,10150,10150,0
|
|
20231114,152300,160929410,10150,10150,10150,10150,0
|
|
20231114,152200,160929410,10150,10150,10150,10150,0
|
|
20231114,152100,160929410,10150,10150,10150,10150,0
|
|
20231114,152000,160929410,10150,10150,10150,10150,0
|
|
20231114,151900,160929410,10150,10150,10150,10150,0
|
|
20231114,151800,160929410,10150,10140,10150,10090,197
|
|
20231114,151700,158934680,10130,10130,10130,10130,0
|
|
20231114,151600,158934680,10130,10130,10130,10130,0
|
|
20231114,151500,158934680,10130,10130,10130,10130,0
|
|
20231114,151400,158934680,10130,10130,10130,10130,0
|
|
20231114,151300,158934680,10130,10130,10130,10130,0
|
|
20231114,151200,158934680,10130,10130,10130,10130,0
|
|
20231114,151100,158934680,10130,10130,10130,10130,0
|
|
20231114,151000,158934680,10130,10130,10130,10130,0
|
|
20231114,150900,158934680,10130,10130,10130,10130,0
|
|
20231114,150800,158934680,10130,10130,10130,10130,0
|
|
20231114,150700,158934680,10130,10130,10130,10130,0
|
|
20231114,150600,158934680,10130,10130,10130,10130,0
|
|
20231114,150500,158934680,10130,10130,10130,10130,0
|
|
20231114,150400,158934680,10130,10130,10130,10130,0
|
|
20231114,150300,158934680,10130,10130,10130,10130,0
|
|
20231114,150200,158934680,10130,10130,10130,10130,0
|
|
20231114,150100,158934680,10130,10130,10130,10130,0
|
|
20231114,150000,158934680,10130,10130,10130,10130,0
|
|
20231114,145900,158934680,10130,10130,10130,10130,0
|
|
20231114,145800,158934680,10130,10130,10130,10130,0
|
|
20231114,145700,158934680,10130,10130,10130,10130,1
|
|
20231114,145600,158924550,10150,10150,10150,10150,0
|
|
20231114,145500,158924550,10150,10150,10150,10150,28
|
|
20231114,145400,158640350,10140,10120,10140,10120,1401
|
|
20231114,145300,144455650,10120,10120,10120,10120,81
|
|
20231114,145200,143635930,10120,10120,10120,10120,0
|
|
20231114,145100,143635930,10120,10120,10120,10120,0
|
|
20231114,145000,143635930,10120,10120,10120,10120,32
|
|
20231114,144900,143312090,10110,10110,10110,10110,150
|
|
20231114,144800,141795590,10120,10120,10120,10120,0
|
|
20231114,144700,141795590,10120,10120,10120,10120,0
|
|
20231114,144600,141795590,10120,10120,10120,10120,0
|
|
20231114,144500,141795590,10120,10120,10120,10120,29
|
|
20231114,144400,141502110,10100,10100,10100,10100,0
|
|
20231114,144300,141502110,10100,10100,10100,10100,76
|
|
20231114,144200,140734510,10100,10100,10100,10100,0
|
|
20231114,144100,140734510,10100,10100,10100,10100,0
|
|
20231114,144000,140734510,10100,10100,10100,10100,0
|
|
20231114,143900,140734510,10100,10100,10100,10100,0
|
|
20231114,143800,140734510,10100,10100,10100,10100,0
|
|
20231114,143700,140734510,10100,10100,10100,10100,0
|
|
20231114,143600,140734510,10100,10100,10100,10100,0
|
|
20231114,143500,140734510,10100,10100,10100,10100,0
|
|
20231114,143400,140734510,10100,10100,10100,10100,0
|
|
20231114,143300,140734510,10100,10100,10100,10100,0
|
|
20231114,143200,140734510,10100,10100,10100,10100,0
|
|
20231114,143100,140734510,10100,10100,10100,10100,0
|
|
20231114,143000,140734510,10100,10100,10100,10100,0
|
|
20231114,142900,140734510,10100,10100,10100,10100,0
|
|
20231114,142800,140734510,10100,10100,10100,10100,0
|
|
20231114,142700,140734510,10100,10100,10100,10100,0
|
|
20231114,142600,140734510,10100,10100,10100,10100,0
|
|
20231114,142500,140734510,10100,10100,10100,10100,0
|
|
20231114,142400,140734510,10100,10100,10100,10100,0
|
|
20231114,142300,140734510,10100,10100,10100,10100,0
|
|
20231114,142200,140734510,10100,10100,10100,10100,0
|
|
20231114,142100,140734510,10100,10100,10100,10100,0
|
|
20231114,142000,140734510,10100,10100,10100,10100,0
|
|
20231114,141900,140734510,10100,10100,10100,10100,0
|
|
20231114,141800,140734510,10100,10100,10100,10100,0
|
|
20231114,141700,140734510,10100,10100,10100,10100,10
|
|
20231114,141600,140633510,10100,10100,10100,10100,0
|
|
20231114,141500,140633510,10100,10100,10100,10100,73
|
|
20231114,141400,139896210,10120,10100,10120,10100,13
|
|
20231114,141300,139764730,10100,10100,10100,10100,0
|
|
20231114,141200,139764730,10100,10100,10100,10100,0
|
|
20231114,141100,139764730,10100,10100,10100,10100,8
|
|
20231114,141000,139683930,10090,10090,10090,10090,0
|
|
20231114,140900,139683930,10090,10090,10090,10090,0
|
|
20231114,140800,139683930,10090,10090,10090,10090,0
|
|
20231114,140700,139683930,10090,10090,10090,10090,27
|
|
20231114,140600,139411500,10090,10090,10090,10090,0
|
|
20231114,140500,139411500,10090,10090,10090,10090,0
|
|
20231114,140400,139411500,10090,10090,10090,10090,61
|
|
20231114,140300,138796010,10090,10090,10090,10090,1
|
|
20231114,140200,138785920,10090,10090,10090,10090,0
|
|
20231114,140100,138785920,10090,10100,10100,10090,100
|
|
20231114,140000,137776720,10130,10130,10130,10130,0
|
|
20231114,135900,137776720,10130,10130,10130,10130,0
|
|
20231114,135800,137776720,10130,10130,10130,10130,0
|
|
20231114,135700,137776720,10130,10130,10130,10130,0
|
|
20231114,135600,137776720,10130,10130,10130,10130,0
|
|
20231114,135500,137776720,10130,10110,10130,10110,100
|
|
20231114,135400,136764660,10090,10090,10090,10090,0
|
|
20231114,135300,136764660,10090,10090,10090,10090,2
|
|
20231114,135200,136744480,10090,10090,10090,10090,85
|
|
20231114,135100,135886830,10090,10090,10090,10090,0
|
|
20231114,135000,135886830,10090,10090,10090,10090,0
|
|
20231114,134900,135886830,10090,10090,10090,10090,0
|
|
20231114,134800,135886830,10090,10090,10090,10090,1
|
|
20231114,134700,135876740,10130,10130,10130,10130,0
|
|
20231114,134600,135876740,10130,10130,10130,10130,0
|
|
20231114,134500,135876740,10130,10130,10130,10130,0
|
|
20231114,134400,135876740,10130,10130,10130,10130,0
|
|
20231114,134300,135876740,10130,10130,10130,10130,0
|
|
20231114,134200,135876740,10130,10130,10130,10130,0
|
|
20231114,134100,135876740,10130,10130,10130,10130,30
|
|
20231114,134000,135572840,10120,10120,10120,10120,0
|
|
20231114,133900,135572840,10120,10120,10120,10120,0
|
|
20231114,133800,135572840,10120,10120,10120,10120,0
|
|
20231114,133700,135572840,10120,10120,10120,10120,0
|
|
20231114,133600,135572840,10120,10100,10120,10100,101
|
|
20231114,133500,134552720,10120,10120,10120,10120,0
|
|
20231114,133400,134552720,10120,10120,10120,10120,99
|
|
20231114,133300,133550840,10130,10130,10130,10130,0
|
|
20231114,133200,133550840,10130,10130,10130,10130,29
|
|
20231114,133100,133257070,10130,10130,10130,10130,0
|
|
20231114,133000,133257070,10130,10130,10130,10130,0
|
|
20231114,132900,133257070,10130,10130,10130,10130,0
|
|
20231114,132800,133257070,10130,10130,10130,10130,0
|
|
20231114,132700,133257070,10130,10130,10130,10130,0
|
|
20231114,132600,133257070,10130,10130,10130,10130,0
|
|
20231114,132500,133257070,10130,10130,10130,10130,0
|
|
20231114,132400,133257070,10130,10130,10130,10130,0
|
|
20231114,132300,133257070,10130,10120,10130,10120,100
|
|
20231114,132200,132245060,10120,10120,10120,10120,0
|
|
20231114,132100,132245060,10120,10120,10120,10120,0
|
|
20231114,132000,132245060,10120,10120,10120,10120,0
|
|
20231114,131900,132245060,10120,10120,10120,10120,0
|
|
20231114,131800,132245060,10120,10120,10120,10120,40
|
|
20231114,131700,131840260,10120,10120,10120,10120,0
|
|
20231114,131600,131840260,10120,10120,10120,10120,0
|
|
20231114,131500,131840260,10120,10120,10120,10120,0
|
|
20231114,131400,131840260,10120,10120,10120,10120,0
|
|
20231114,131300,131840260,10120,10120,10120,10120,0
|
|
20231114,131200,131840260,10120,10120,10120,10120,0
|
|
20231114,131100,131840260,10120,10120,10120,10120,94
|
|
20231114,131000,130888980,10120,10120,10120,10120,0
|
|
20231114,130900,130888980,10120,10120,10120,10120,0
|
|
20231114,130800,130888980,10120,10120,10120,10120,0
|
|
20231114,130700,130888980,10120,10120,10120,10120,0
|
|
20231114,130600,130888980,10120,10120,10120,10120,0
|
|
20231114,130500,130888980,10120,10120,10120,10120,0
|
|
20231114,130400,130888980,10120,10120,10120,10120,0
|
|
20231114,130300,130888980,10120,10120,10120,10120,0
|
|
20231114,130200,130888980,10120,10120,10120,10120,0
|
|
20231114,130100,130888980,10120,10120,10120,10120,0
|
|
20231114,130000,130888980,10120,10120,10120,10120,0
|
|
20231114,125900,130888980,10120,10120,10120,10120,0
|
|
20231114,125800,130888980,10120,10120,10120,10120,0
|
|
20231114,125700,130888980,10120,10120,10120,10120,0
|
|
20231114,125600,130888980,10120,10120,10120,10120,0
|
|
20231114,125500,130888980,10120,10120,10120,10120,0
|
|
20231114,125400,130888980,10120,10120,10120,10120,0
|
|
20231114,125300,130888980,10120,10120,10120,10120,0
|
|
20231114,125200,130888980,10120,10120,10120,10120,0
|
|
20231114,125100,130888980,10120,10120,10120,10120,0
|
|
20231114,125000,130888980,10120,10120,10120,10120,0
|
|
20231114,124900,130888980,10120,10120,10120,10120,0
|
|
20231114,124800,130888980,10120,10120,10120,10120,0
|
|
20231114,124700,130888980,10120,10120,10120,10120,0
|
|
20231114,124600,130888980,10120,10120,10120,10120,0
|
|
20231114,124500,130888980,10120,10120,10120,10120,0
|
|
20231114,124400,130888980,10120,10120,10120,10120,0
|
|
20231114,124300,130888980,10120,10120,10120,10120,0
|
|
20231114,124200,130888980,10120,10120,10120,10120,0
|
|
20231114,124100,130888980,10120,10120,10120,10120,0
|
|
20231114,124000,130888980,10120,10120,10120,10120,0
|
|
20231114,123900,130888980,10120,10120,10120,10120,0
|
|
20231114,123800,130888980,10120,10120,10120,10120,0
|
|
20231114,123700,130888980,10120,10120,10120,10120,0
|
|
20231114,123600,130888980,10120,10120,10120,10120,0
|
|
20231114,123500,130888980,10120,10110,10120,10100,347
|
|
20231114,123400,127380810,10100,10100,10100,10030,153
|
|
20231114,123300,125845590,10110,10030,10110,10030,102
|
|
20231114,123200,124815270,10020,10020,10020,10020,0
|
|
20231114,123100,124815270,10020,10020,10020,10020,0
|
|
20231114,123000,124815270,10020,10040,10040,10020,1138
|
|
20231114,122900,113402360,10030,10060,10060,10030,1000
|
|
20231114,122800,103360930,10060,10070,10070,10060,100
|
|
20231114,122700,102354920,10070,10070,10070,10070,0
|
|
20231114,122600,102354920,10070,10070,10070,10070,0
|
|
20231114,122500,102354920,10070,10070,10070,10070,0
|
|
20231114,122400,102354920,10070,10070,10070,10070,0
|
|
20231114,122300,102354920,10070,10070,10070,10070,0
|
|
20231114,122200,102354920,10070,10070,10070,10070,0
|
|
20231114,122100,102354920,10070,10070,10070,10070,0
|
|
20231114,122000,102354920,10070,10070,10070,10070,0
|
|
20231114,121900,102354920,10070,10070,10070,10070,0
|
|
20231114,121800,102354920,10070,10070,10070,10070,0
|
|
20231114,121700,102354920,10070,10080,10080,10070,500
|
|
20231114,121600,97315390,10140,10110,10140,10080,231
|
|
20231114,121500,94985200,10140,10140,10140,10140,0
|
|
20231114,121400,94985200,10140,10140,10140,10140,2
|
|
20231114,121300,94964920,10140,10140,10140,10140,0
|
|
20231114,121200,94964920,10140,10140,10140,10140,0
|
|
20231114,121100,94964920,10140,10140,10140,10140,0
|
|
20231114,121000,94964920,10140,10140,10140,10140,0
|
|
20231114,120900,94964920,10140,10140,10140,10140,0
|
|
20231114,120800,94964920,10140,10140,10140,10140,0
|
|
20231114,120700,94964920,10140,10140,10140,10140,0
|
|
20231114,120600,94964920,10140,10140,10140,10140,0
|
|
20231114,120500,94964920,10140,10140,10140,10140,0
|
|
20231114,120400,94964920,10140,10140,10140,10140,0
|
|
20231114,120300,94964920,10140,10140,10140,10140,0
|
|
20231114,120200,94964920,10140,10140,10140,10140,0
|
|
20231114,120100,94964920,10140,10140,10140,10140,0
|
|
20231114,120000,94964920,10140,10140,10140,10140,0
|
|
20231114,115900,94964920,10140,10140,10140,10140,0
|
|
20231114,115800,94964920,10140,10140,10140,10140,0
|
|
20231114,115700,94964920,10140,10140,10140,10140,0
|
|
20231114,115600,94964920,10140,10140,10140,10140,0
|
|
20231114,115500,94964920,10140,10140,10140,10140,0
|
|
20231114,115400,94964920,10140,10140,10140,10140,0
|
|
20231114,115300,94964920,10140,10140,10140,10140,0
|
|
20231114,115200,94964920,10140,10140,10140,10140,0
|
|
20231114,115100,94964920,10140,10130,10140,10130,12
|
|
20231114,115000,94843350,10130,10130,10130,10130,0
|
|
20231114,114900,94843350,10130,10130,10130,10130,0
|
|
20231114,114800,94843350,10130,10130,10130,10130,1
|
|
20231114,114700,94833220,10070,10070,10070,10070,0
|
|
20231114,114600,94833220,10070,10070,10070,10070,0
|
|
20231114,114500,94833220,10070,10070,10070,10070,50
|
|
20231114,114400,94329720,10070,10070,10070,10070,0
|
|
20231114,114300,94329720,10070,10070,10070,10070,0
|
|
20231114,114200,94329720,10070,10070,10070,10070,0
|
|
20231114,114100,94329720,10070,10070,10070,10070,0
|
|
20231114,114000,94329720,10070,10070,10070,10070,0
|
|
20231114,113900,94329720,10070,10070,10070,10070,0
|
|
20231114,113800,94329720,10070,10070,10070,10070,0
|
|
20231114,113700,94329720,10070,10070,10070,10070,0
|
|
20231114,113600,94329720,10070,10070,10070,10070,0
|
|
20231114,113500,94329720,10070,10070,10070,10070,0
|
|
20231114,113400,94329720,10070,10070,10070,10070,0
|
|
20231114,113300,94329720,10070,10070,10070,10070,0
|
|
20231114,113200,94329720,10070,10070,10070,10070,0
|
|
20231114,113100,94329720,10070,10070,10070,10070,0
|
|
20231114,113000,94329720,10070,10070,10070,10070,0
|
|
20231114,112900,94329720,10070,10070,10070,10070,0
|
|
20231114,112800,94329720,10070,10070,10070,10070,0
|
|
20231114,112700,94329720,10070,10070,10070,10070,50
|
|
20231114,112600,93826220,10070,10070,10070,10070,0
|
|
20231114,112500,93826220,10070,10070,10070,10070,0
|
|
20231114,112400,93826220,10070,10070,10070,10070,0
|
|
20231114,112300,93826220,10070,10070,10070,10070,0
|
|
20231114,112200,93826220,10070,10070,10070,10070,10
|
|
20231114,112100,93725520,10140,10140,10140,10140,0
|
|
20231114,112000,93725520,10140,10140,10140,10140,0
|
|
20231114,111900,93725520,10140,10140,10140,10140,0
|
|
20231114,111800,93725520,10140,10140,10140,10140,0
|
|
20231114,111700,93725520,10140,10140,10140,10140,0
|
|
20231114,111600,93725520,10140,10140,10140,10140,0
|
|
20231114,111500,93725520,10140,10140,10140,10140,0
|
|
20231114,111400,93725520,10140,10140,10140,10140,7
|
|
20231114,111300,93654540,10130,10130,10130,10130,43
|
|
20231114,111200,93218950,10050,10050,10050,10050,298
|
|
20231114,111100,90224050,10130,10130,10130,10130,1
|
|
20231114,111000,90213920,10050,10050,10050,10050,0
|
|
20231114,110900,90213920,10050,10050,10050,10050,0
|
|
20231114,110800,90213920,10050,10050,10050,10050,78
|
|
20231114,110700,89430020,10060,10060,10060,10060,0
|
|
20231114,110600,89430020,10060,10130,10130,10060,423
|
|
20231114,110500,85171900,10150,10150,10150,10150,0
|
|
20231114,110400,85171900,10150,10150,10150,10150,0
|
|
20231114,110300,85171900,10150,10150,10150,10150,0
|
|
20231114,110200,85171900,10150,10150,10150,10150,0
|
|
20231114,110100,85171900,10150,10150,10150,10150,0
|
|
20231114,110000,85171900,10150,10150,10150,10150,1
|
|
20231114,105900,85161750,10090,10090,10090,10090,0
|
|
20231114,105800,85161750,10090,10090,10090,10090,0
|
|
20231114,105700,85161750,10090,10090,10090,10090,0
|
|
20231114,105600,85161750,10090,10090,10090,10090,1
|
|
20231114,105500,85151660,10150,10150,10150,10150,0
|
|
20231114,105400,85151660,10150,10150,10150,10150,0
|
|
20231114,105300,85151660,10150,10150,10150,10150,3
|
|
20231114,105200,85121210,10150,10150,10150,10150,0
|
|
20231114,105100,85121210,10150,10130,10150,10130,27
|
|
20231114,105000,84847580,10130,10130,10130,10130,0
|
|
20231114,104900,84847580,10130,10080,10130,10080,3
|
|
20231114,104800,84817240,10130,10130,10130,10130,0
|
|
20231114,104700,84817240,10130,10130,10130,10130,0
|
|
20231114,104600,84817240,10130,10130,10130,10130,1
|
|
20231114,104500,84807110,10130,10120,10130,10120,11
|
|
20231114,104400,84695780,10060,10060,10060,10060,0
|
|
20231114,104300,84695780,10060,10060,10060,10060,0
|
|
20231114,104200,84695780,10060,10060,10060,10060,0
|
|
20231114,104100,84695780,10060,10060,10060,10060,0
|
|
20231114,104000,84695780,10060,10080,10080,10060,94
|
|
20231114,103900,83749460,10140,10140,10140,10140,0
|
|
20231114,103800,83749460,10140,10140,10140,10140,0
|
|
20231114,103700,83749460,10140,10140,10140,10140,0
|
|
20231114,103600,83749460,10140,10140,10140,10140,0
|
|
20231114,103500,83749460,10140,10140,10140,10140,0
|
|
20231114,103400,83749460,10140,10140,10140,10140,0
|
|
20231114,103300,83749460,10140,10140,10140,10140,0
|
|
20231114,103200,83749460,10140,10140,10140,10140,0
|
|
20231114,103100,83749460,10140,10140,10140,10140,0
|
|
20231114,103000,83749460,10140,10140,10140,10140,0
|
|
20231114,102900,83749460,10140,10140,10140,10140,0
|
|
20231114,102800,83749460,10140,10140,10140,10140,0
|
|
20231114,102700,83749460,10140,10140,10140,10140,0
|
|
20231114,102600,83749460,10140,10140,10140,10140,0
|
|
20231114,102500,83749460,10140,10140,10140,10140,0
|
|
20231114,102400,83749460,10140,10140,10140,10140,1
|
|
20231114,102300,83739320,10060,10060,10060,10060,0
|
|
20231114,102200,83739320,10060,10060,10060,10060,0
|
|
20231114,102100,83739320,10060,10060,10060,10060,0
|
|
20231114,102000,83739320,10060,10070,10070,10060,500
|
|
20231114,101900,78709210,10060,10100,10100,10060,692
|
|
20231114,101800,71734240,10150,10150,10150,10150,0
|
|
20231114,101700,71734240,10150,10150,10150,10150,0
|
|
20231114,101600,71734240,10150,10150,10150,10150,0
|
|
20231114,101500,71734240,10150,10150,10150,10150,0
|
|
20231114,101400,71734240,10150,10150,10150,10150,1
|
|
20231114,101300,71724090,10100,10100,10100,10100,0
|
|
20231114,101200,71724090,10100,10100,10100,10100,0
|
|
20231114,101100,71724090,10100,10100,10100,10100,0
|
|
20231114,101000,71724090,10100,10100,10100,10100,50
|
|
20231114,100900,71219090,10150,10150,10150,10150,0
|
|
20231114,100800,71219090,10150,10150,10150,10150,0
|
|
20231114,100700,71219090,10150,10150,10150,10150,0
|
|
20231114,100600,71219090,10150,10150,10150,10150,0
|
|
20231114,100500,71219090,10150,10150,10150,10150,0
|
|
20231114,100400,71219090,10150,10150,10150,10150,0
|
|
20231114,100300,71219090,10150,10150,10150,10150,0
|
|
20231114,100200,71219090,10150,10150,10150,10150,0
|
|
20231114,100100,71219090,10150,10150,10150,10150,4
|
|
20231114,100000,71178490,10100,10100,10100,10100,0
|
|
20231114,095900,71178490,10100,10100,10100,10100,14
|
|
20231114,095800,71037090,10170,10170,10170,10170,0
|
|
20231114,095700,71037090,10170,10170,10170,10170,0
|
|
20231114,095600,71037090,10170,10170,10170,10170,0
|
|
20231114,095500,71037090,10170,10170,10170,10170,0
|
|
20231114,095400,71037090,10170,10170,10170,10170,0
|
|
20231114,095300,71037090,10170,10170,10170,10170,0
|
|
20231114,095200,71037090,10170,10170,10170,10170,6
|
|
20231114,095100,70976070,10100,10100,10100,10100,0
|
|
20231114,095000,70976070,10100,10100,10100,10100,30
|
|
20231114,094900,70673070,10170,10170,10170,10170,0
|
|
20231114,094800,70673070,10170,10160,10170,10160,290
|
|
20231114,094700,67724770,10160,10160,10160,10160,1
|
|
20231114,094600,67714610,10100,10100,10100,10100,4
|
|
20231114,094500,67674210,10100,10100,10100,10100,0
|
|
20231114,094400,67674210,10100,10100,10100,10100,0
|
|
20231114,094300,67674210,10100,10100,10100,10100,50
|
|
20231114,094200,67169210,10170,10170,10170,10170,2
|
|
20231114,094100,67148870,10150,10150,10150,10150,199
|
|
20231114,094000,65129020,10150,10150,10150,10150,1
|
|
20231114,093900,65118870,10080,10080,10080,10080,0
|
|
20231114,093800,65118870,10080,10100,10100,10080,401
|
|
20231114,093700,61075040,10160,10160,10160,10160,0
|
|
20231114,093600,61075040,10160,10160,10160,10160,0
|
|
20231114,093500,61075040,10160,10160,10160,10160,0
|
|
20231114,093400,61075040,10160,10160,10160,10160,1
|
|
20231114,093300,61064880,10160,10160,10160,10160,0
|
|
20231114,093200,61064880,10160,10160,10160,10160,1
|
|
20231114,093100,61054720,10100,10100,10100,10100,200
|
|
20231114,093000,59034720,10110,10110,10110,10110,607
|
|
20231114,092900,52897950,10110,10120,10120,10110,100
|
|
20231114,092800,51886000,10170,10170,10170,10170,0
|
|
20231114,092700,51886000,10170,10150,10170,10150,477
|
|
20231114,092600,47038230,10070,10110,10110,10070,100
|
|
20231114,092500,46029060,10170,10170,10170,10170,0
|
|
20231114,092400,46029060,10170,10170,10170,10170,0
|
|
20231114,092300,46029060,10170,10170,10170,10170,1
|
|
20231114,092200,46018890,10100,10150,10150,10100,318
|
|
20231114,092100,42806190,10170,10170,10170,10170,10
|
|
20231114,092000,42704490,10200,10200,10200,10200,0
|
|
20231114,091900,42704490,10200,10200,10200,10200,0
|
|
20231114,091800,42704490,10200,10190,10200,10190,357
|
|
20231114,091700,39065310,10180,10180,10180,10180,328
|
|
20231114,091600,35726270,10200,10200,10200,10200,0
|
|
20231114,091500,35726270,10200,10200,10200,10200,0
|
|
20231114,091400,35726270,10200,10200,10200,10200,10
|
|
20231114,091300,35624270,10220,10220,10220,10220,0
|
|
20231114,091200,35624270,10220,10150,10220,10150,238
|
|
20231114,091100,33199080,10200,10120,10200,10120,1708
|
|
20231114,091000,15826600,10120,10120,10120,10120,10
|
|
20231114,090900,15725400,10150,10150,10150,10150,0
|
|
20231114,090800,15725400,10150,10150,10150,10150,0
|
|
20231114,090700,15725400,10150,10150,10150,10150,0
|
|
20231114,090600,15725400,10150,10080,10150,10080,662
|
|
20231114,090500,9039220,10080,10080,10080,10080,0
|
|
20231114,090400,9039220,10080,10080,10080,10080,0
|
|
20231114,090300,9039220,10080,10030,10100,10030,343
|
|
20231114,090200,5588220,10000,10000,10000,10000,0
|
|
20231114,090100,5588220,10000,10010,10010,10000,316
|
|
20231114,090000,2428170,10010,9950,10050,9950,243
|