672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,200900,110211820,10320,10320,10320,10320,314
|
|
20231115,200800,110211820,10320,10320,10320,10320,0
|
|
20231115,200700,110211820,10320,10320,10320,10320,0
|
|
20231115,200600,110211820,10320,10320,10320,10320,0
|
|
20231115,200500,110211820,10320,10320,10320,10320,0
|
|
20231115,200400,110211820,10320,10320,10320,10320,0
|
|
20231115,200300,110211820,10320,10320,10320,10320,0
|
|
20231115,200200,110211820,10320,10320,10320,10320,0
|
|
20231115,200100,110211820,10320,10320,10320,10320,0
|
|
20231115,200000,110211820,10320,10320,10320,10320,0
|
|
20231115,195900,110211820,10320,10320,10320,10320,0
|
|
20231115,195800,110211820,10320,10320,10320,10320,0
|
|
20231115,195700,110211820,10320,10320,10320,10320,0
|
|
20231115,195600,110211820,10320,10320,10320,10320,0
|
|
20231115,195500,110211820,10320,10320,10320,10320,0
|
|
20231115,195400,110211820,10320,10320,10320,10320,0
|
|
20231115,195300,110211820,10320,10320,10320,10320,0
|
|
20231115,195200,110211820,10320,10320,10320,10320,0
|
|
20231115,195100,110211820,10320,10320,10320,10320,0
|
|
20231115,195000,110211820,10320,10320,10320,10320,0
|
|
20231115,194900,110211820,10320,10320,10320,10320,0
|
|
20231115,194800,110211820,10320,10320,10320,10320,0
|
|
20231115,194700,110211820,10320,10320,10320,10320,0
|
|
20231115,194600,110211820,10320,10320,10320,10320,0
|
|
20231115,194500,110211820,10320,10320,10320,10320,0
|
|
20231115,194400,110211820,10320,10320,10320,10320,0
|
|
20231115,194300,110211820,10320,10320,10320,10320,0
|
|
20231115,194200,110211820,10320,10320,10320,10320,0
|
|
20231115,194100,110211820,10320,10320,10320,10320,0
|
|
20231115,194000,110211820,10320,10320,10320,10320,0
|
|
20231115,193900,110211820,10320,10320,10320,10320,314
|
|
20231115,193800,110211820,10320,10320,10320,10320,0
|
|
20231115,193700,110211820,10320,10320,10320,10320,0
|
|
20231115,193600,110211820,10320,10320,10320,10320,0
|
|
20231115,193500,110211820,10320,10320,10320,10320,0
|
|
20231115,193400,110211820,10320,10320,10320,10320,0
|
|
20231115,193300,110211820,10320,10320,10320,10320,0
|
|
20231115,193200,110211820,10320,10320,10320,10320,0
|
|
20231115,193100,110211820,10320,10320,10320,10320,0
|
|
20231115,193000,110211820,10320,10320,10320,10320,0
|
|
20231115,192900,110211820,10320,10320,10320,10320,0
|
|
20231115,192800,110211820,10320,10320,10320,10320,0
|
|
20231115,192700,110211820,10320,10320,10320,10320,0
|
|
20231115,192600,110211820,10320,10320,10320,10320,0
|
|
20231115,192500,110211820,10320,10320,10320,10320,0
|
|
20231115,192400,110211820,10320,10320,10320,10320,0
|
|
20231115,192300,110211820,10320,10320,10320,10320,0
|
|
20231115,192200,110211820,10320,10320,10320,10320,0
|
|
20231115,192100,110211820,10320,10320,10320,10320,0
|
|
20231115,192000,110211820,10320,10320,10320,10320,0
|
|
20231115,191900,110211820,10320,10320,10320,10320,0
|
|
20231115,191800,110211820,10320,10320,10320,10320,0
|
|
20231115,191700,110211820,10320,10320,10320,10320,0
|
|
20231115,191600,110211820,10320,10320,10320,10320,0
|
|
20231115,191500,110211820,10320,10320,10320,10320,0
|
|
20231115,191400,110211820,10320,10320,10320,10320,0
|
|
20231115,191300,110211820,10320,10320,10320,10320,0
|
|
20231115,191200,110211820,10320,10320,10320,10320,0
|
|
20231115,191100,110211820,10320,10320,10320,10320,0
|
|
20231115,191000,110211820,10320,10320,10320,10320,0
|
|
20231115,190900,110211820,10320,10320,10320,10320,314
|
|
20231115,190800,110211820,10320,10320,10320,10320,0
|
|
20231115,190700,110211820,10320,10320,10320,10320,0
|
|
20231115,190600,110211820,10320,10320,10320,10320,0
|
|
20231115,190500,110211820,10320,10320,10320,10320,0
|
|
20231115,190400,110211820,10320,10320,10320,10320,0
|
|
20231115,190300,110211820,10320,10320,10320,10320,0
|
|
20231115,190200,110211820,10320,10320,10320,10320,0
|
|
20231115,190100,110211820,10320,10320,10320,10320,0
|
|
20231115,190000,110211820,10320,10320,10320,10320,0
|
|
20231115,185900,110211820,10320,10320,10320,10320,0
|
|
20231115,185800,110211820,10320,10320,10320,10320,0
|
|
20231115,185700,110211820,10320,10320,10320,10320,0
|
|
20231115,185600,110211820,10320,10320,10320,10320,0
|
|
20231115,185500,110211820,10320,10320,10320,10320,0
|
|
20231115,185400,110211820,10320,10320,10320,10320,0
|
|
20231115,185300,110211820,10320,10320,10320,10320,0
|
|
20231115,185200,110211820,10320,10320,10320,10320,0
|
|
20231115,185100,110211820,10320,10320,10320,10320,0
|
|
20231115,185000,110211820,10320,10320,10320,10320,0
|
|
20231115,184900,110211820,10320,10320,10320,10320,0
|
|
20231115,184800,110211820,10320,10320,10320,10320,0
|
|
20231115,184700,110211820,10320,10320,10320,10320,0
|
|
20231115,184600,110211820,10320,10320,10320,10320,0
|
|
20231115,184500,110211820,10320,10320,10320,10320,0
|
|
20231115,184400,110211820,10320,10320,10320,10320,0
|
|
20231115,184300,110211820,10320,10320,10320,10320,0
|
|
20231115,184200,110211820,10320,10320,10320,10320,0
|
|
20231115,184100,110211820,10320,10320,10320,10320,0
|
|
20231115,184000,110211820,10320,10320,10320,10320,0
|
|
20231115,183900,110211820,10320,10320,10320,10320,314
|
|
20231115,183800,110211820,10320,10320,10320,10320,0
|
|
20231115,183700,110211820,10320,10320,10320,10320,0
|
|
20231115,183600,110211820,10320,10320,10320,10320,0
|
|
20231115,183500,110211820,10320,10320,10320,10320,0
|
|
20231115,183400,110211820,10320,10320,10320,10320,0
|
|
20231115,183300,110211820,10320,10320,10320,10320,0
|
|
20231115,183200,110211820,10320,10320,10320,10320,0
|
|
20231115,183100,110211820,10320,10320,10320,10320,0
|
|
20231115,183000,110211820,10320,10320,10320,10320,0
|
|
20231115,182900,110211820,10320,10320,10320,10320,0
|
|
20231115,182800,110211820,10320,10320,10320,10320,0
|
|
20231115,182700,110211820,10320,10320,10320,10320,0
|
|
20231115,182600,110211820,10320,10320,10320,10320,0
|
|
20231115,182500,110211820,10320,10320,10320,10320,0
|
|
20231115,182400,110211820,10320,10320,10320,10320,0
|
|
20231115,182300,110211820,10320,10320,10320,10320,0
|
|
20231115,182200,110211820,10320,10320,10320,10320,0
|
|
20231115,182100,110211820,10320,10320,10320,10320,0
|
|
20231115,182000,110211820,10320,10320,10320,10320,0
|
|
20231115,181900,110211820,10320,10320,10320,10320,0
|
|
20231115,181800,110211820,10320,10320,10320,10320,0
|
|
20231115,181700,110211820,10320,10320,10320,10320,0
|
|
20231115,181600,110211820,10320,10320,10320,10320,0
|
|
20231115,181500,110211820,10320,10320,10320,10320,0
|
|
20231115,181400,110211820,10320,10320,10320,10320,0
|
|
20231115,181300,110211820,10320,10320,10320,10320,0
|
|
20231115,181200,110211820,10320,10320,10320,10320,0
|
|
20231115,181100,110211820,10320,10320,10320,10320,0
|
|
20231115,181000,110211820,10320,10320,10320,10320,0
|
|
20231115,180900,110211820,10320,10320,10320,10320,314
|
|
20231115,180800,110211820,10320,10320,10320,10320,0
|
|
20231115,180700,110211820,10320,10320,10320,10320,0
|
|
20231115,180600,110211820,10320,10320,10320,10320,0
|
|
20231115,180500,110211820,10320,10320,10320,10320,0
|
|
20231115,180400,110211820,10320,10320,10320,10320,0
|
|
20231115,180300,110211820,10320,10320,10320,10320,0
|
|
20231115,180200,110211820,10320,10320,10320,10320,0
|
|
20231115,180100,110211820,10320,10320,10320,10320,0
|
|
20231115,180000,110211820,10320,10320,10320,10320,0
|
|
20231115,175900,110211820,10320,10320,10320,10320,0
|
|
20231115,175800,110211820,10320,10320,10320,10320,0
|
|
20231115,175700,110211820,10320,10320,10320,10320,0
|
|
20231115,175600,110211820,10320,10320,10320,10320,0
|
|
20231115,175500,110211820,10320,10320,10320,10320,0
|
|
20231115,175400,110211820,10320,10320,10320,10320,0
|
|
20231115,175300,110211820,10320,10320,10320,10320,0
|
|
20231115,175200,110211820,10320,10320,10320,10320,0
|
|
20231115,175100,110211820,10320,10320,10320,10320,0
|
|
20231115,175000,110211820,10320,10320,10320,10320,0
|
|
20231115,174900,110211820,10320,10320,10320,10320,0
|
|
20231115,174800,110211820,10320,10320,10320,10320,0
|
|
20231115,174700,110211820,10320,10320,10320,10320,0
|
|
20231115,174600,110211820,10320,10320,10320,10320,0
|
|
20231115,174500,110211820,10320,10320,10320,10320,0
|
|
20231115,174400,110211820,10320,10320,10320,10320,0
|
|
20231115,174300,110211820,10320,10320,10320,10320,0
|
|
20231115,174200,110211820,10320,10320,10320,10320,0
|
|
20231115,174100,110211820,10320,10320,10320,10320,0
|
|
20231115,174000,110211820,10320,10320,10320,10320,0
|
|
20231115,173900,110211820,10320,10320,10320,10320,314
|
|
20231115,173800,110211820,10320,10320,10320,10320,0
|
|
20231115,173700,110211820,10320,10320,10320,10320,0
|
|
20231115,173600,110211820,10320,10320,10320,10320,0
|
|
20231115,173500,110211820,10320,10320,10320,10320,0
|
|
20231115,173400,110211820,10320,10320,10320,10320,0
|
|
20231115,173300,110211820,10320,10320,10320,10320,0
|
|
20231115,173200,110211820,10320,10320,10320,10320,0
|
|
20231115,173100,110211820,10320,10320,10320,10320,0
|
|
20231115,173000,110211820,10320,10320,10320,10320,0
|
|
20231115,172900,110211820,10320,10320,10320,10320,0
|
|
20231115,172800,110211820,10320,10320,10320,10320,0
|
|
20231115,172700,110211820,10320,10320,10320,10320,0
|
|
20231115,172600,110211820,10320,10320,10320,10320,0
|
|
20231115,172500,110211820,10320,10320,10320,10320,0
|
|
20231115,172400,110211820,10320,10320,10320,10320,0
|
|
20231115,172300,110211820,10320,10320,10320,10320,0
|
|
20231115,172200,110211820,10320,10320,10320,10320,0
|
|
20231115,172100,110211820,10320,10320,10320,10320,0
|
|
20231115,172000,110211820,10320,10320,10320,10320,0
|
|
20231115,171900,110211820,10320,10320,10320,10320,0
|
|
20231115,171800,110211820,10320,10320,10320,10320,0
|
|
20231115,171700,110211820,10320,10320,10320,10320,0
|
|
20231115,171600,110211820,10320,10320,10320,10320,0
|
|
20231115,171500,110211820,10320,10320,10320,10320,0
|
|
20231115,171400,110211820,10320,10320,10320,10320,0
|
|
20231115,171300,110211820,10320,10320,10320,10320,0
|
|
20231115,171200,110211820,10320,10320,10320,10320,0
|
|
20231115,171100,110211820,10320,10320,10320,10320,0
|
|
20231115,171000,110211820,10320,10320,10320,10320,0
|
|
20231115,170900,110211820,10320,10320,10320,10320,314
|
|
20231115,170800,110211820,10320,10320,10320,10320,0
|
|
20231115,170700,110211820,10320,10320,10320,10320,0
|
|
20231115,170600,110211820,10320,10320,10320,10320,0
|
|
20231115,170500,110211820,10320,10320,10320,10320,0
|
|
20231115,170400,110211820,10320,10320,10320,10320,0
|
|
20231115,170300,110211820,10320,10320,10320,10320,0
|
|
20231115,170200,110211820,10320,10320,10320,10320,0
|
|
20231115,170100,110211820,10320,10320,10320,10320,0
|
|
20231115,170000,110211820,10320,10320,10320,10320,0
|
|
20231115,165900,110211820,10320,10320,10320,10320,0
|
|
20231115,165800,110211820,10320,10320,10320,10320,0
|
|
20231115,165700,110211820,10320,10320,10320,10320,0
|
|
20231115,165600,110211820,10320,10320,10320,10320,0
|
|
20231115,165500,110211820,10320,10320,10320,10320,0
|
|
20231115,165400,110211820,10320,10320,10320,10320,0
|
|
20231115,165300,110211820,10320,10320,10320,10320,0
|
|
20231115,165200,110211820,10320,10320,10320,10320,0
|
|
20231115,165100,110211820,10320,10320,10320,10320,0
|
|
20231115,165000,110211820,10320,10320,10320,10320,0
|
|
20231115,164900,110211820,10320,10320,10320,10320,0
|
|
20231115,164800,110211820,10320,10320,10320,10320,0
|
|
20231115,164700,110211820,10320,10320,10320,10320,0
|
|
20231115,164600,110211820,10320,10320,10320,10320,0
|
|
20231115,164500,110211820,10320,10320,10320,10320,0
|
|
20231115,164400,110211820,10320,10320,10320,10320,0
|
|
20231115,164300,110211820,10320,10320,10320,10320,0
|
|
20231115,164200,110211820,10320,10320,10320,10320,0
|
|
20231115,164100,110211820,10320,10320,10320,10320,0
|
|
20231115,164000,110211820,10320,10320,10320,10320,0
|
|
20231115,163900,110211820,10320,10320,10320,10320,314
|
|
20231115,163800,110211820,10320,10320,10320,10320,0
|
|
20231115,163700,110211820,10320,10320,10320,10320,0
|
|
20231115,163600,110211820,10320,10320,10320,10320,0
|
|
20231115,163500,110211820,10320,10320,10320,10320,0
|
|
20231115,163400,110211820,10320,10320,10320,10320,0
|
|
20231115,163300,110211820,10320,10320,10320,10320,0
|
|
20231115,163200,110211820,10320,10320,10320,10320,0
|
|
20231115,163100,110211820,10320,10320,10320,10320,0
|
|
20231115,163000,110211820,10320,10320,10320,10320,0
|
|
20231115,162900,110211820,10320,10320,10320,10320,0
|
|
20231115,162800,110211820,10320,10320,10320,10320,0
|
|
20231115,162700,110211820,10320,10320,10320,10320,0
|
|
20231115,162600,110211820,10320,10320,10320,10320,0
|
|
20231115,162500,110211820,10320,10320,10320,10320,0
|
|
20231115,162400,110211820,10320,10320,10320,10320,0
|
|
20231115,162300,110211820,10320,10320,10320,10320,0
|
|
20231115,162200,110211820,10320,10320,10320,10320,0
|
|
20231115,162100,110211820,10320,10320,10320,10320,0
|
|
20231115,162000,110211820,10320,10320,10320,10320,0
|
|
20231115,161900,110211820,10320,10320,10320,10320,0
|
|
20231115,161800,110211820,10320,10320,10320,10320,0
|
|
20231115,161700,110211820,10320,10320,10320,10320,0
|
|
20231115,161600,110211820,10320,10320,10320,10320,0
|
|
20231115,161500,110211820,10320,10320,10320,10320,0
|
|
20231115,161400,110211820,10320,10320,10320,10320,0
|
|
20231115,161300,110211820,10320,10320,10320,10320,0
|
|
20231115,161200,110211820,10320,10320,10320,10320,0
|
|
20231115,161100,110211820,10320,10320,10320,10320,0
|
|
20231115,161000,110211820,10320,10320,10320,10320,0
|
|
20231115,160900,110211820,10320,10320,10320,10320,314
|
|
20231115,160800,110211820,10320,10320,10320,10320,0
|
|
20231115,160700,110211820,10320,10320,10320,10320,0
|
|
20231115,160600,110211820,10320,10320,10320,10320,0
|
|
20231115,160500,110211820,10320,10320,10320,10320,0
|
|
20231115,160400,110211820,10320,10320,10320,10320,0
|
|
20231115,160300,110211820,10320,10320,10320,10320,0
|
|
20231115,160200,110211820,10320,10320,10320,10320,0
|
|
20231115,160100,110211820,10320,10320,10320,10320,0
|
|
20231115,160000,110211820,10320,10320,10320,10320,0
|
|
20231115,155900,110211820,10320,10320,10320,10320,0
|
|
20231115,155800,110211820,10320,10320,10320,10320,0
|
|
20231115,155700,110211820,10320,10320,10320,10320,0
|
|
20231115,155600,110211820,10320,10320,10320,10320,0
|
|
20231115,155500,110211820,10320,10320,10320,10320,0
|
|
20231115,155400,110211820,10320,10320,10320,10320,0
|
|
20231115,155300,110211820,10320,10320,10320,10320,0
|
|
20231115,155200,110211820,10320,10320,10320,10320,0
|
|
20231115,155100,110211820,10320,10320,10320,10320,0
|
|
20231115,155000,110211820,10320,10320,10320,10320,0
|
|
20231115,154900,110211820,10320,10320,10320,10320,0
|
|
20231115,154800,110211820,10320,10320,10320,10320,0
|
|
20231115,154700,110211820,10320,10320,10320,10320,0
|
|
20231115,154600,110211820,10320,10320,10320,10320,0
|
|
20231115,154500,110211820,10320,10320,10320,10320,0
|
|
20231115,154400,110211820,10320,10320,10320,10320,0
|
|
20231115,154300,110211820,10320,10320,10320,10320,0
|
|
20231115,154200,110211820,10320,10320,10320,10320,0
|
|
20231115,154100,110211820,10320,10320,10320,10320,0
|
|
20231115,154000,110211820,10320,10320,10320,10320,0
|
|
20231115,153900,110211820,10320,10320,10320,10320,314
|
|
20231115,153800,110211820,10320,10320,10320,10320,0
|
|
20231115,153700,110211820,10320,10320,10320,10320,0
|
|
20231115,153600,110211820,10320,10320,10320,10320,0
|
|
20231115,153500,110211820,10320,10320,10320,10320,0
|
|
20231115,153400,110211820,10320,10320,10320,10320,0
|
|
20231115,153300,110211820,10320,10320,10320,10320,0
|
|
20231115,153200,110211820,10320,10320,10320,10320,0
|
|
20231115,153100,110211820,10320,10320,10320,10320,0
|
|
20231115,153000,110211820,10320,10320,10320,10320,314
|
|
20231115,152900,106971340,10320,10320,10320,10320,0
|
|
20231115,152800,106971340,10320,10320,10320,10320,0
|
|
20231115,152700,106971340,10320,10320,10320,10320,0
|
|
20231115,152600,106971340,10320,10320,10320,10320,0
|
|
20231115,152500,106971340,10320,10320,10320,10320,0
|
|
20231115,152400,106971340,10320,10320,10320,10320,0
|
|
20231115,152300,106971340,10320,10320,10320,10320,0
|
|
20231115,152200,106971340,10320,10320,10320,10320,0
|
|
20231115,152100,106971340,10320,10320,10320,10320,0
|
|
20231115,152000,106971340,10320,10320,10320,10320,0
|
|
20231115,151900,106971340,10320,10320,10320,10320,0
|
|
20231115,151800,106971340,10320,10320,10320,10320,0
|
|
20231115,151700,106971340,10320,10320,10320,10320,0
|
|
20231115,151600,106971340,10320,10320,10320,10320,0
|
|
20231115,151500,106971340,10320,10320,10320,10320,0
|
|
20231115,151400,106971340,10320,10320,10320,10320,265
|
|
20231115,151300,104236540,10310,10310,10310,10310,0
|
|
20231115,151200,104236540,10310,10310,10310,10310,0
|
|
20231115,151100,104236540,10310,10310,10310,10310,0
|
|
20231115,151000,104236540,10310,10310,10310,10310,2
|
|
20231115,150900,104215920,10330,10330,10330,10330,0
|
|
20231115,150800,104215920,10330,10330,10330,10330,1
|
|
20231115,150700,104205590,10300,10300,10300,10300,0
|
|
20231115,150600,104205590,10300,10300,10300,10300,0
|
|
20231115,150500,104205590,10300,10300,10300,10300,0
|
|
20231115,150400,104205590,10300,10300,10300,10300,0
|
|
20231115,150300,104205590,10300,10300,10300,10300,87
|
|
20231115,150200,103309490,10280,10280,10280,10280,0
|
|
20231115,150100,103309490,10280,10280,10280,10280,0
|
|
20231115,150000,103309490,10280,10280,10280,10280,0
|
|
20231115,145900,103309490,10280,10280,10280,10280,0
|
|
20231115,145800,103309490,10280,10280,10280,10280,0
|
|
20231115,145700,103309490,10280,10280,10280,10280,0
|
|
20231115,145600,103309490,10280,10280,10280,10280,0
|
|
20231115,145500,103309490,10280,10280,10280,10280,0
|
|
20231115,145400,103309490,10280,10280,10280,10280,0
|
|
20231115,145300,103309490,10280,10280,10280,10280,0
|
|
20231115,145200,103309490,10280,10280,10280,10280,66
|
|
20231115,145100,102631010,10320,10320,10320,10320,0
|
|
20231115,145000,102631010,10320,10320,10320,10320,66
|
|
20231115,144900,101949890,10330,10330,10330,10330,0
|
|
20231115,144800,101949890,10330,10330,10330,10330,0
|
|
20231115,144700,101949890,10330,10330,10330,10330,0
|
|
20231115,144600,101949890,10330,10330,10330,10330,0
|
|
20231115,144500,101949890,10330,10330,10330,10330,0
|
|
20231115,144400,101949890,10330,10330,10330,10330,0
|
|
20231115,144300,101949890,10330,10330,10330,10330,1
|
|
20231115,144200,101939560,10300,10300,10300,10300,442
|
|
20231115,144100,97386960,10330,10330,10330,10330,0
|
|
20231115,144000,97386960,10330,10330,10330,10330,0
|
|
20231115,143900,97386960,10330,10330,10330,10330,0
|
|
20231115,143800,97386960,10330,10330,10330,10330,0
|
|
20231115,143700,97386960,10330,10330,10330,10330,0
|
|
20231115,143600,97386960,10330,10330,10330,10330,0
|
|
20231115,143500,97386960,10330,10330,10330,10330,0
|
|
20231115,143400,97386960,10330,10330,10330,10330,0
|
|
20231115,143300,97386960,10330,10330,10330,10330,0
|
|
20231115,143200,97386960,10330,10330,10330,10330,5
|
|
20231115,143100,97335310,10330,10330,10330,10330,0
|
|
20231115,143000,97335310,10330,10330,10330,10330,0
|
|
20231115,142900,97335310,10330,10330,10330,10330,0
|
|
20231115,142800,97335310,10330,10330,10330,10330,0
|
|
20231115,142700,97335310,10330,10330,10330,10330,10
|
|
20231115,142600,97232010,10330,10330,10330,10330,0
|
|
20231115,142500,97232010,10330,10330,10330,10330,0
|
|
20231115,142400,97232010,10330,10330,10330,10330,0
|
|
20231115,142300,97232010,10330,10330,10330,10330,0
|
|
20231115,142200,97232010,10330,10330,10330,10330,0
|
|
20231115,142100,97232010,10330,10320,10330,10320,360
|
|
20231115,142000,93513650,10310,10320,10320,10310,109
|
|
20231115,141900,92389760,10320,10320,10320,10320,0
|
|
20231115,141800,92389760,10320,10320,10320,10320,0
|
|
20231115,141700,92389760,10320,10310,10320,10310,102
|
|
20231115,141600,91337170,10310,10310,10310,10310,191
|
|
20231115,141500,89367960,10300,10300,10300,10300,35
|
|
20231115,141400,89007460,10300,10300,10300,10300,0
|
|
20231115,141300,89007460,10300,10300,10300,10300,0
|
|
20231115,141200,89007460,10300,10300,10300,10300,0
|
|
20231115,141100,89007460,10300,10300,10300,10300,18
|
|
20231115,141000,88822060,10300,10300,10300,10300,150
|
|
20231115,140900,87277060,10300,10300,10300,10300,0
|
|
20231115,140800,87277060,10300,10300,10300,10300,0
|
|
20231115,140700,87277060,10300,10300,10300,10300,0
|
|
20231115,140600,87277060,10300,10300,10300,10300,0
|
|
20231115,140500,87277060,10300,10300,10300,10300,0
|
|
20231115,140400,87277060,10300,10300,10300,10300,0
|
|
20231115,140300,87277060,10300,10300,10300,10300,0
|
|
20231115,140200,87277060,10300,10300,10300,10300,0
|
|
20231115,140100,87277060,10300,10300,10300,10300,1
|
|
20231115,140000,87266760,10300,10300,10300,10300,0
|
|
20231115,135900,87266760,10300,10300,10300,10300,0
|
|
20231115,135800,87266760,10300,10300,10300,10300,0
|
|
20231115,135700,87266760,10300,10300,10300,10300,0
|
|
20231115,135600,87266760,10300,10300,10300,10300,0
|
|
20231115,135500,87266760,10300,10300,10300,10300,0
|
|
20231115,135400,87266760,10300,10260,10300,10260,14
|
|
20231115,135300,87122920,10300,10300,10300,10300,0
|
|
20231115,135200,87122920,10300,10300,10300,10300,0
|
|
20231115,135100,87122920,10300,10300,10300,10300,0
|
|
20231115,135000,87122920,10300,10300,10300,10300,0
|
|
20231115,134900,87122920,10300,10300,10300,10300,0
|
|
20231115,134800,87122920,10300,10300,10300,10300,490
|
|
20231115,134700,82075920,10300,10300,10300,10300,10
|
|
20231115,134600,81972920,10300,10300,10300,10300,0
|
|
20231115,134500,81972920,10300,10300,10300,10300,0
|
|
20231115,134400,81972920,10300,10300,10300,10300,0
|
|
20231115,134300,81972920,10300,10300,10300,10300,150
|
|
20231115,134200,80427920,10320,10320,10320,10320,0
|
|
20231115,134100,80427920,10320,10320,10320,10320,0
|
|
20231115,134000,80427920,10320,10320,10320,10320,0
|
|
20231115,133900,80427920,10320,10320,10320,10320,0
|
|
20231115,133800,80427920,10320,10320,10320,10320,0
|
|
20231115,133700,80427920,10320,10320,10320,10320,0
|
|
20231115,133600,80427920,10320,10320,10320,10320,0
|
|
20231115,133500,80427920,10320,10320,10320,10320,0
|
|
20231115,133400,80427920,10320,10320,10320,10320,0
|
|
20231115,133300,80427920,10320,10310,10320,10310,3
|
|
20231115,133200,80396980,10310,10310,10310,10310,0
|
|
20231115,133100,80396980,10310,10310,10310,10310,2
|
|
20231115,133000,80376360,10310,10310,10310,10310,1
|
|
20231115,132900,80366050,10320,10320,10320,10320,0
|
|
20231115,132800,80366050,10320,10320,10320,10320,0
|
|
20231115,132700,80366050,10320,10320,10320,10320,0
|
|
20231115,132600,80366050,10320,10320,10320,10320,0
|
|
20231115,132500,80366050,10320,10320,10320,10320,0
|
|
20231115,132400,80366050,10320,10320,10320,10320,1
|
|
20231115,132300,80355730,10300,10300,10300,10300,0
|
|
20231115,132200,80355730,10300,10300,10300,10300,0
|
|
20231115,132100,80355730,10300,10300,10300,10300,0
|
|
20231115,132000,80355730,10300,10300,10300,10300,0
|
|
20231115,131900,80355730,10300,10300,10300,10300,2
|
|
20231115,131800,80335130,10310,10300,10310,10300,54
|
|
20231115,131700,79778890,10320,10320,10320,10320,0
|
|
20231115,131600,79778890,10320,10320,10320,10320,0
|
|
20231115,131500,79778890,10320,10320,10320,10320,0
|
|
20231115,131400,79778890,10320,10320,10320,10320,0
|
|
20231115,131300,79778890,10320,10320,10320,10320,0
|
|
20231115,131200,79778890,10320,10320,10320,10320,0
|
|
20231115,131100,79778890,10320,10320,10320,10320,0
|
|
20231115,131000,79778890,10320,10320,10320,10320,0
|
|
20231115,130900,79778890,10320,10320,10320,10320,0
|
|
20231115,130800,79778890,10320,10320,10320,10320,0
|
|
20231115,130700,79778890,10320,10320,10320,10320,0
|
|
20231115,130600,79778890,10320,10320,10320,10320,0
|
|
20231115,130500,79778890,10320,10320,10320,10320,0
|
|
20231115,130400,79778890,10320,10320,10320,10320,0
|
|
20231115,130300,79778890,10320,10320,10320,10320,0
|
|
20231115,130200,79778890,10320,10320,10320,10320,0
|
|
20231115,130100,79778890,10320,10320,10320,10320,0
|
|
20231115,130000,79778890,10320,10310,10320,10310,200
|
|
20231115,125900,77715950,10320,10320,10320,10320,0
|
|
20231115,125800,77715950,10320,10320,10320,10320,0
|
|
20231115,125700,77715950,10320,10320,10320,10320,0
|
|
20231115,125600,77715950,10320,10320,10320,10320,0
|
|
20231115,125500,77715950,10320,10320,10320,10320,0
|
|
20231115,125400,77715950,10320,10320,10320,10320,0
|
|
20231115,125300,77715950,10320,10320,10320,10320,5
|
|
20231115,125200,77664350,10320,10320,10320,10320,0
|
|
20231115,125100,77664350,10320,10320,10320,10320,0
|
|
20231115,125000,77664350,10320,10320,10320,10320,0
|
|
20231115,124900,77664350,10320,10320,10320,10320,0
|
|
20231115,124800,77664350,10320,10320,10320,10320,157
|
|
20231115,124700,76044110,10310,10250,10310,10250,1957
|
|
20231115,124600,55921920,10250,10250,10250,10250,0
|
|
20231115,124500,55921920,10250,10250,10250,10250,0
|
|
20231115,124400,55921920,10250,10250,10250,10250,0
|
|
20231115,124300,55921920,10250,10250,10250,10250,10
|
|
20231115,124200,55819420,10290,10290,10290,10290,0
|
|
20231115,124100,55819420,10290,10290,10290,10290,0
|
|
20231115,124000,55819420,10290,10290,10290,10290,0
|
|
20231115,123900,55819420,10290,10290,10290,10290,0
|
|
20231115,123800,55819420,10290,10290,10290,10290,0
|
|
20231115,123700,55819420,10290,10290,10290,10290,1
|
|
20231115,123600,55809130,10270,10270,10270,10270,0
|
|
20231115,123500,55809130,10270,10270,10270,10270,512
|
|
20231115,123400,50550890,10290,10290,10290,10290,0
|
|
20231115,123300,50550890,10290,10290,10290,10290,0
|
|
20231115,123200,50550890,10290,10290,10290,10290,0
|
|
20231115,123100,50550890,10290,10290,10290,10290,0
|
|
20231115,123000,50550890,10290,10290,10290,10290,0
|
|
20231115,122900,50550890,10290,10290,10290,10290,0
|
|
20231115,122800,50550890,10290,10290,10290,10290,0
|
|
20231115,122700,50550890,10290,10290,10290,10290,0
|
|
20231115,122600,50550890,10290,10290,10290,10290,0
|
|
20231115,122500,50550890,10290,10290,10290,10290,0
|
|
20231115,122400,50550890,10290,10290,10290,10290,8
|
|
20231115,122300,50468570,10290,10290,10290,10290,14
|
|
20231115,122200,50324510,10290,10290,10290,10290,16
|
|
20231115,122100,50159870,10290,10290,10290,10290,0
|
|
20231115,122000,50159870,10290,10290,10290,10290,0
|
|
20231115,121900,50159870,10290,10290,10290,10290,0
|
|
20231115,121800,50159870,10290,10290,10290,10290,0
|
|
20231115,121700,50159870,10290,10290,10290,10290,0
|
|
20231115,121600,50159870,10290,10290,10290,10290,0
|
|
20231115,121500,50159870,10290,10250,10290,10250,3
|
|
20231115,121400,50129040,10230,10230,10230,10230,0
|
|
20231115,121300,50129040,10230,10230,10230,10230,0
|
|
20231115,121200,50129040,10230,10230,10230,10230,0
|
|
20231115,121100,50129040,10230,10230,10230,10230,0
|
|
20231115,121000,50129040,10230,10230,10230,10230,0
|
|
20231115,120900,50129040,10230,10230,10230,10230,0
|
|
20231115,120800,50129040,10230,10230,10230,10230,0
|
|
20231115,120700,50129040,10230,10230,10230,10230,0
|
|
20231115,120600,50129040,10230,10230,10230,10230,0
|
|
20231115,120500,50129040,10230,10230,10230,10230,0
|
|
20231115,120400,50129040,10230,10230,10230,10230,0
|
|
20231115,120300,50129040,10230,10230,10230,10230,0
|
|
20231115,120200,50129040,10230,10230,10230,10230,0
|
|
20231115,120100,50129040,10230,10230,10230,10230,0
|
|
20231115,120000,50129040,10230,10230,10230,10230,0
|
|
20231115,115900,50129040,10230,10230,10230,10230,0
|
|
20231115,115800,50129040,10230,10230,10230,10230,0
|
|
20231115,115700,50129040,10230,10230,10230,10230,0
|
|
20231115,115600,50129040,10230,10230,10230,10230,0
|
|
20231115,115500,50129040,10230,10230,10230,10230,0
|
|
20231115,115400,50129040,10230,10230,10230,10230,150
|
|
20231115,115300,48594540,10290,10290,10290,10290,1
|
|
20231115,115200,48584250,10230,10230,10230,10230,0
|
|
20231115,115100,48584250,10230,10230,10230,10230,0
|
|
20231115,115000,48584250,10230,10230,10230,10230,0
|
|
20231115,114900,48584250,10230,10240,10240,10230,30
|
|
20231115,114800,48277300,10290,10290,10290,10290,0
|
|
20231115,114700,48277300,10290,10290,10290,10290,0
|
|
20231115,114600,48277300,10290,10290,10290,10290,0
|
|
20231115,114500,48277300,10290,10290,10290,10290,0
|
|
20231115,114400,48277300,10290,10290,10290,10290,2
|
|
20231115,114300,48256720,10230,10230,10230,10230,0
|
|
20231115,114200,48256720,10230,10230,10230,10230,0
|
|
20231115,114100,48256720,10230,10230,10230,10230,0
|
|
20231115,114000,48256720,10230,10230,10230,10230,0
|
|
20231115,113900,48256720,10230,10230,10230,10230,0
|
|
20231115,113800,48256720,10230,10230,10230,10230,7
|
|
20231115,113700,48185110,10230,10280,10280,10230,110
|
|
20231115,113600,47056030,10290,10290,10290,10290,182
|
|
20231115,113500,45183250,10300,10300,10300,10300,0
|
|
20231115,113400,45183250,10300,10300,10300,10300,0
|
|
20231115,113300,45183250,10300,10300,10300,10300,0
|
|
20231115,113200,45183250,10300,10300,10300,10300,0
|
|
20231115,113100,45183250,10300,10300,10300,10300,0
|
|
20231115,113000,45183250,10300,10300,10300,10300,0
|
|
20231115,112900,45183250,10300,10300,10300,10300,0
|
|
20231115,112800,45183250,10300,10300,10300,10300,1
|
|
20231115,112700,45172950,10290,10290,10290,10290,5
|
|
20231115,112600,45121500,10310,10310,10310,10310,0
|
|
20231115,112500,45121500,10310,10310,10310,10310,0
|
|
20231115,112400,45121500,10310,10310,10310,10310,0
|
|
20231115,112300,45121500,10310,10310,10310,10310,0
|
|
20231115,112200,45121500,10310,10310,10310,10310,1
|
|
20231115,112100,45111190,10320,10320,10320,10320,0
|
|
20231115,112000,45111190,10320,10320,10320,10320,0
|
|
20231115,111900,45111190,10320,10320,10320,10320,0
|
|
20231115,111800,45111190,10320,10320,10320,10320,0
|
|
20231115,111700,45111190,10320,10310,10320,10310,4
|
|
20231115,111600,45069930,10310,10310,10310,10310,0
|
|
20231115,111500,45069930,10310,10310,10310,10310,56
|
|
20231115,111400,44492570,10310,10310,10310,10310,0
|
|
20231115,111300,44492570,10310,10310,10310,10310,22
|
|
20231115,111200,44265750,10310,10310,10310,10310,0
|
|
20231115,111100,44265750,10310,10310,10310,10310,0
|
|
20231115,111000,44265750,10310,10300,10310,10300,176
|
|
20231115,110900,42451520,10300,10300,10300,10300,1
|
|
20231115,110800,42441220,10290,10290,10290,10290,0
|
|
20231115,110700,42441220,10290,10290,10290,10290,45
|
|
20231115,110600,41978170,10290,10290,10290,10290,0
|
|
20231115,110500,41978170,10290,10290,10290,10290,0
|
|
20231115,110400,41978170,10290,10290,10290,10290,6
|
|
20231115,110300,41916430,10280,10280,10280,10280,0
|
|
20231115,110200,41916430,10280,10280,10280,10280,0
|
|
20231115,110100,41916430,10280,10280,10280,10280,52
|
|
20231115,110000,41381870,10280,10280,10280,10280,28
|
|
20231115,105900,41094030,10280,10280,10280,10280,0
|
|
20231115,105800,41094030,10280,10280,10280,10280,0
|
|
20231115,105700,41094030,10280,10280,10280,10280,0
|
|
20231115,105600,41094030,10280,10280,10280,10280,0
|
|
20231115,105500,41094030,10280,10280,10280,10280,0
|
|
20231115,105400,41094030,10280,10280,10280,10280,22
|
|
20231115,105300,40867870,10280,10280,10280,10280,0
|
|
20231115,105200,40867870,10280,10280,10280,10280,1
|
|
20231115,105100,40857590,10280,10280,10280,10280,0
|
|
20231115,105000,40857590,10280,10280,10280,10280,0
|
|
20231115,104900,40857590,10280,10280,10280,10280,20
|
|
20231115,104800,40651990,10280,10280,10280,10280,0
|
|
20231115,104700,40651990,10280,10280,10280,10280,0
|
|
20231115,104600,40651990,10280,10280,10280,10280,81
|
|
20231115,104500,39819310,10270,10270,10270,10270,0
|
|
20231115,104400,39819310,10270,10270,10270,10270,0
|
|
20231115,104300,39819310,10270,10270,10270,10270,0
|
|
20231115,104200,39819310,10270,10270,10270,10270,30
|
|
20231115,104100,39511210,10270,10280,10280,10270,170
|
|
20231115,104000,37765210,10290,10290,10290,10290,0
|
|
20231115,103900,37765210,10290,10290,10290,10290,1
|
|
20231115,103800,37754920,10310,10310,10310,10310,0
|
|
20231115,103700,37754920,10310,10310,10310,10310,0
|
|
20231115,103600,37754920,10310,10310,10310,10310,0
|
|
20231115,103500,37754920,10310,10310,10310,10310,0
|
|
20231115,103400,37754920,10310,10310,10310,10310,0
|
|
20231115,103300,37754920,10310,10310,10310,10310,0
|
|
20231115,103200,37754920,10310,10310,10310,10310,0
|
|
20231115,103100,37754920,10310,10310,10310,10310,0
|
|
20231115,103000,37754920,10310,10310,10310,10310,0
|
|
20231115,102900,37754920,10310,10310,10310,10310,0
|
|
20231115,102800,37754920,10310,10290,10310,10290,220
|
|
20231115,102700,35490370,10290,10290,10290,10290,2
|
|
20231115,102600,35469790,10290,10290,10290,10290,0
|
|
20231115,102500,35469790,10290,10290,10290,10290,0
|
|
20231115,102400,35469790,10290,10290,10290,10290,0
|
|
20231115,102300,35469790,10290,10290,10290,10290,0
|
|
20231115,102200,35469790,10290,10290,10290,10290,0
|
|
20231115,102100,35469790,10290,10290,10290,10290,53
|
|
20231115,102000,34924420,10290,10290,10290,10290,0
|
|
20231115,101900,34924420,10290,10290,10290,10290,25
|
|
20231115,101800,34667170,10270,10270,10270,10270,0
|
|
20231115,101700,34667170,10270,10270,10270,10270,0
|
|
20231115,101600,34667170,10270,10270,10270,10270,0
|
|
20231115,101500,34667170,10270,10270,10270,10270,31
|
|
20231115,101400,34348800,10270,10270,10270,10270,0
|
|
20231115,101300,34348800,10270,10270,10270,10270,0
|
|
20231115,101200,34348800,10270,10270,10270,10270,0
|
|
20231115,101100,34348800,10270,10270,10270,10270,0
|
|
20231115,101000,34348800,10270,10270,10270,10270,170
|
|
20231115,100900,32602900,10300,10300,10300,10300,0
|
|
20231115,100800,32602900,10300,10300,10300,10300,1
|
|
20231115,100700,32592600,10300,10300,10300,10300,0
|
|
20231115,100600,32592600,10300,10300,10300,10300,4
|
|
20231115,100500,32551400,10320,10320,10320,10320,0
|
|
20231115,100400,32551400,10320,10320,10320,10320,0
|
|
20231115,100300,32551400,10320,10320,10320,10320,0
|
|
20231115,100200,32551400,10320,10320,10320,10320,0
|
|
20231115,100100,32551400,10320,10320,10320,10320,0
|
|
20231115,100000,32551400,10320,10320,10320,10320,1
|
|
20231115,095900,32541080,10320,10320,10320,10320,0
|
|
20231115,095800,32541080,10320,10320,10320,10320,1
|
|
20231115,095700,32530760,10320,10320,10320,10320,1
|
|
20231115,095600,32520440,10310,10310,10310,10310,62
|
|
20231115,095500,31881220,10310,10310,10310,10310,1
|
|
20231115,095400,31870910,10310,10310,10310,10310,1
|
|
20231115,095300,31860600,10270,10310,10310,10270,4
|
|
20231115,095200,31819480,10310,10310,10310,10310,1
|
|
20231115,095100,31809170,10310,10310,10310,10310,0
|
|
20231115,095000,31809170,10310,10310,10310,10310,1
|
|
20231115,094900,31798860,10310,10310,10310,10310,1
|
|
20231115,094800,31788550,10300,10300,10300,10300,44
|
|
20231115,094700,31335350,10310,10310,10310,10310,1
|
|
20231115,094600,31325040,10270,10310,10310,10270,2
|
|
20231115,094500,31304460,10310,10310,10310,10310,1
|
|
20231115,094400,31294150,10310,10310,10310,10310,1
|
|
20231115,094300,31283840,10310,10310,10310,10310,0
|
|
20231115,094200,31283840,10310,10310,10310,10310,1
|
|
20231115,094100,31273530,10310,10310,10310,10310,50
|
|
20231115,094000,30758030,10310,10310,10320,10310,501
|
|
20231115,093900,25592710,10310,10310,10310,10310,1
|
|
20231115,093800,25582400,10310,10310,10310,10310,1
|
|
20231115,093700,25572090,10310,10270,10310,10270,101
|
|
20231115,093600,24534780,10310,10310,10310,10310,1
|
|
20231115,093500,24524470,10310,10310,10310,10310,1
|
|
20231115,093400,24514160,10310,10310,10310,10310,5
|
|
20231115,093300,24462610,10310,10320,10320,10310,4
|
|
20231115,093200,24421340,10320,10320,10320,10320,2
|
|
20231115,093100,24400700,10320,10320,10320,10320,1
|
|
20231115,093000,24390380,10320,10320,10320,10320,1
|
|
20231115,092900,24380060,10320,10320,10320,10320,251
|
|
20231115,092800,21789740,10320,10320,10320,10320,1
|
|
20231115,092700,21779420,10320,10320,10320,10320,1
|
|
20231115,092600,21769100,10320,10320,10320,10320,0
|
|
20231115,092500,21769100,10320,10320,10320,10320,1
|
|
20231115,092400,21758780,10320,10320,10320,10320,1
|
|
20231115,092300,21748460,10320,10320,10320,10320,1
|
|
20231115,092200,21738140,10320,10320,10320,10320,2
|
|
20231115,092100,21717500,10320,10320,10320,10320,1
|
|
20231115,092000,21707180,10300,10320,10320,10300,21
|
|
20231115,091900,21490860,10320,10330,10330,10320,4
|
|
20231115,091800,21449570,10320,10300,10320,10300,622
|
|
20231115,091700,15041010,10290,10290,10290,10290,42
|
|
20231115,091600,14608830,10290,10290,10290,10290,5
|
|
20231115,091500,14557380,10290,10290,10290,10290,1
|
|
20231115,091400,14547090,10220,10220,10300,10220,200
|
|
20231115,091300,12503010,10300,10300,10300,10300,1
|
|
20231115,091200,12492710,10300,10300,10300,10300,1
|
|
20231115,091100,12482410,10290,10290,10290,10290,15
|
|
20231115,091000,12328060,10290,10290,10290,10290,1
|
|
20231115,090900,12317770,10260,10260,10260,10260,0
|
|
20231115,090800,12317770,10260,10250,10260,10250,148
|
|
20231115,090700,10800450,10180,10180,10180,10180,2
|
|
20231115,090600,10780090,10180,10180,10180,10180,500
|
|
20231115,090500,5690090,10250,10250,10250,10250,0
|
|
20231115,090400,5690090,10250,10250,10250,10250,1
|
|
20231115,090300,5679840,10180,10180,10180,10180,0
|
|
20231115,090200,5679840,10180,10180,10180,10180,144
|
|
20231115,090100,4213920,10180,10180,10180,10180,64
|
|
20231115,090000,3562400,10150,10180,10180,10150,350
|