607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,200400,89423610,10380,10380,10380,10380,170
|
|
20231116,200300,89423610,10380,10380,10380,10380,0
|
|
20231116,200200,89423610,10380,10380,10380,10380,0
|
|
20231116,200100,89423610,10380,10380,10380,10380,0
|
|
20231116,200000,89423610,10380,10380,10380,10380,0
|
|
20231116,195900,89423610,10380,10380,10380,10380,0
|
|
20231116,195800,89423610,10380,10380,10380,10380,0
|
|
20231116,195700,89423610,10380,10380,10380,10380,0
|
|
20231116,195600,89423610,10380,10380,10380,10380,0
|
|
20231116,195500,89423610,10380,10380,10380,10380,0
|
|
20231116,195400,89423610,10380,10380,10380,10380,0
|
|
20231116,195300,89423610,10380,10380,10380,10380,0
|
|
20231116,195200,89423610,10380,10380,10380,10380,0
|
|
20231116,195100,89423610,10380,10380,10380,10380,0
|
|
20231116,195000,89423610,10380,10380,10380,10380,0
|
|
20231116,194900,89423610,10380,10380,10380,10380,0
|
|
20231116,194800,89423610,10380,10380,10380,10380,0
|
|
20231116,194700,89423610,10380,10380,10380,10380,0
|
|
20231116,194600,89423610,10380,10380,10380,10380,0
|
|
20231116,194500,89423610,10380,10380,10380,10380,0
|
|
20231116,194400,89423610,10380,10380,10380,10380,0
|
|
20231116,194300,89423610,10380,10380,10380,10380,0
|
|
20231116,194200,89423610,10380,10380,10380,10380,0
|
|
20231116,194100,89423610,10380,10380,10380,10380,0
|
|
20231116,194000,89423610,10380,10380,10380,10380,0
|
|
20231116,193900,89423610,10380,10380,10380,10380,0
|
|
20231116,193800,89423610,10380,10380,10380,10380,0
|
|
20231116,193700,89423610,10380,10380,10380,10380,0
|
|
20231116,193600,89423610,10380,10380,10380,10380,0
|
|
20231116,193500,89423610,10380,10380,10380,10380,0
|
|
20231116,193400,89423610,10380,10380,10380,10380,170
|
|
20231116,193300,89423610,10380,10380,10380,10380,0
|
|
20231116,193200,89423610,10380,10380,10380,10380,0
|
|
20231116,193100,89423610,10380,10380,10380,10380,0
|
|
20231116,193000,89423610,10380,10380,10380,10380,0
|
|
20231116,192900,89423610,10380,10380,10380,10380,0
|
|
20231116,192800,89423610,10380,10380,10380,10380,0
|
|
20231116,192700,89423610,10380,10380,10380,10380,0
|
|
20231116,192600,89423610,10380,10380,10380,10380,0
|
|
20231116,192500,89423610,10380,10380,10380,10380,0
|
|
20231116,192400,89423610,10380,10380,10380,10380,0
|
|
20231116,192300,89423610,10380,10380,10380,10380,0
|
|
20231116,192200,89423610,10380,10380,10380,10380,0
|
|
20231116,192100,89423610,10380,10380,10380,10380,0
|
|
20231116,192000,89423610,10380,10380,10380,10380,0
|
|
20231116,191900,89423610,10380,10380,10380,10380,0
|
|
20231116,191800,89423610,10380,10380,10380,10380,0
|
|
20231116,191700,89423610,10380,10380,10380,10380,0
|
|
20231116,191600,89423610,10380,10380,10380,10380,0
|
|
20231116,191500,89423610,10380,10380,10380,10380,0
|
|
20231116,191400,89423610,10380,10380,10380,10380,0
|
|
20231116,191300,89423610,10380,10380,10380,10380,0
|
|
20231116,191200,89423610,10380,10380,10380,10380,0
|
|
20231116,191100,89423610,10380,10380,10380,10380,0
|
|
20231116,191000,89423610,10380,10380,10380,10380,0
|
|
20231116,190900,89423610,10380,10380,10380,10380,0
|
|
20231116,190800,89423610,10380,10380,10380,10380,0
|
|
20231116,190700,89423610,10380,10380,10380,10380,0
|
|
20231116,190600,89423610,10380,10380,10380,10380,0
|
|
20231116,190500,89423610,10380,10380,10380,10380,0
|
|
20231116,190400,89423610,10380,10380,10380,10380,170
|
|
20231116,190300,89423610,10380,10380,10380,10380,0
|
|
20231116,190200,89423610,10380,10380,10380,10380,0
|
|
20231116,190100,89423610,10380,10380,10380,10380,0
|
|
20231116,190000,89423610,10380,10380,10380,10380,0
|
|
20231116,185900,89423610,10380,10380,10380,10380,0
|
|
20231116,185800,89423610,10380,10380,10380,10380,0
|
|
20231116,185700,89423610,10380,10380,10380,10380,0
|
|
20231116,185600,89423610,10380,10380,10380,10380,0
|
|
20231116,185500,89423610,10380,10380,10380,10380,0
|
|
20231116,185400,89423610,10380,10380,10380,10380,0
|
|
20231116,185300,89423610,10380,10380,10380,10380,0
|
|
20231116,185200,89423610,10380,10380,10380,10380,0
|
|
20231116,185100,89423610,10380,10380,10380,10380,0
|
|
20231116,185000,89423610,10380,10380,10380,10380,0
|
|
20231116,184900,89423610,10380,10380,10380,10380,0
|
|
20231116,184800,89423610,10380,10380,10380,10380,0
|
|
20231116,184700,89423610,10380,10380,10380,10380,0
|
|
20231116,184600,89423610,10380,10380,10380,10380,0
|
|
20231116,184500,89423610,10380,10380,10380,10380,0
|
|
20231116,184400,89423610,10380,10380,10380,10380,0
|
|
20231116,184300,89423610,10380,10380,10380,10380,0
|
|
20231116,184200,89423610,10380,10380,10380,10380,0
|
|
20231116,184100,89423610,10380,10380,10380,10380,0
|
|
20231116,184000,89423610,10380,10380,10380,10380,0
|
|
20231116,183900,89423610,10380,10380,10380,10380,0
|
|
20231116,183800,89423610,10380,10380,10380,10380,0
|
|
20231116,183700,89423610,10380,10380,10380,10380,0
|
|
20231116,183600,89423610,10380,10380,10380,10380,0
|
|
20231116,183500,89423610,10380,10380,10380,10380,0
|
|
20231116,183400,89423610,10380,10380,10380,10380,170
|
|
20231116,183300,89423610,10380,10380,10380,10380,0
|
|
20231116,183200,89423610,10380,10380,10380,10380,0
|
|
20231116,183100,89423610,10380,10380,10380,10380,0
|
|
20231116,183000,89423610,10380,10380,10380,10380,0
|
|
20231116,182900,89423610,10380,10380,10380,10380,0
|
|
20231116,182800,89423610,10380,10380,10380,10380,0
|
|
20231116,182700,89423610,10380,10380,10380,10380,0
|
|
20231116,182600,89423610,10380,10380,10380,10380,0
|
|
20231116,182500,89423610,10380,10380,10380,10380,0
|
|
20231116,182400,89423610,10380,10380,10380,10380,0
|
|
20231116,182300,89423610,10380,10380,10380,10380,0
|
|
20231116,182200,89423610,10380,10380,10380,10380,0
|
|
20231116,182100,89423610,10380,10380,10380,10380,0
|
|
20231116,182000,89423610,10380,10380,10380,10380,0
|
|
20231116,181900,89423610,10380,10380,10380,10380,0
|
|
20231116,181800,89423610,10380,10380,10380,10380,0
|
|
20231116,181700,89423610,10380,10380,10380,10380,0
|
|
20231116,181600,89423610,10380,10380,10380,10380,0
|
|
20231116,181500,89423610,10380,10380,10380,10380,0
|
|
20231116,181400,89423610,10380,10380,10380,10380,0
|
|
20231116,181300,89423610,10380,10380,10380,10380,0
|
|
20231116,181200,89423610,10380,10380,10380,10380,0
|
|
20231116,181100,89423610,10380,10380,10380,10380,0
|
|
20231116,181000,89423610,10380,10380,10380,10380,0
|
|
20231116,180900,89423610,10380,10380,10380,10380,0
|
|
20231116,180800,89423610,10380,10380,10380,10380,0
|
|
20231116,180700,89423610,10380,10380,10380,10380,0
|
|
20231116,180600,89423610,10380,10380,10380,10380,0
|
|
20231116,180500,89423610,10380,10380,10380,10380,0
|
|
20231116,180400,89423610,10380,10380,10380,10380,170
|
|
20231116,180300,89423610,10380,10380,10380,10380,0
|
|
20231116,180200,89423610,10380,10380,10380,10380,0
|
|
20231116,180100,89423610,10380,10380,10380,10380,0
|
|
20231116,180000,89423610,10380,10380,10380,10380,0
|
|
20231116,175900,89423610,10380,10380,10380,10380,0
|
|
20231116,175800,89423610,10380,10380,10380,10380,0
|
|
20231116,175700,89423610,10380,10380,10380,10380,0
|
|
20231116,175600,89423610,10380,10380,10380,10380,0
|
|
20231116,175500,89423610,10380,10380,10380,10380,0
|
|
20231116,175400,89423610,10380,10380,10380,10380,0
|
|
20231116,175300,89423610,10380,10380,10380,10380,0
|
|
20231116,175200,89423610,10380,10380,10380,10380,0
|
|
20231116,175100,89423610,10380,10380,10380,10380,0
|
|
20231116,175000,89423610,10380,10380,10380,10380,0
|
|
20231116,174900,89423610,10380,10380,10380,10380,0
|
|
20231116,174800,89423610,10380,10380,10380,10380,0
|
|
20231116,174700,89423610,10380,10380,10380,10380,0
|
|
20231116,174600,89423610,10380,10380,10380,10380,0
|
|
20231116,174500,89423610,10380,10380,10380,10380,0
|
|
20231116,174400,89423610,10380,10380,10380,10380,0
|
|
20231116,174300,89423610,10380,10380,10380,10380,0
|
|
20231116,174200,89423610,10380,10380,10380,10380,0
|
|
20231116,174100,89423610,10380,10380,10380,10380,0
|
|
20231116,174000,89423610,10380,10380,10380,10380,0
|
|
20231116,173900,89423610,10380,10380,10380,10380,0
|
|
20231116,173800,89423610,10380,10380,10380,10380,0
|
|
20231116,173700,89423610,10380,10380,10380,10380,0
|
|
20231116,173600,89423610,10380,10380,10380,10380,0
|
|
20231116,173500,89423610,10380,10380,10380,10380,0
|
|
20231116,173400,89423610,10380,10380,10380,10380,170
|
|
20231116,173300,89423610,10380,10380,10380,10380,0
|
|
20231116,173200,89423610,10380,10380,10380,10380,0
|
|
20231116,173100,89423610,10380,10380,10380,10380,0
|
|
20231116,173000,89423610,10380,10380,10380,10380,0
|
|
20231116,172900,89423610,10380,10380,10380,10380,0
|
|
20231116,172800,89423610,10380,10380,10380,10380,0
|
|
20231116,172700,89423610,10380,10380,10380,10380,0
|
|
20231116,172600,89423610,10380,10380,10380,10380,0
|
|
20231116,172500,89423610,10380,10380,10380,10380,0
|
|
20231116,172400,89423610,10380,10380,10380,10380,0
|
|
20231116,172300,89423610,10380,10380,10380,10380,0
|
|
20231116,172200,89423610,10380,10380,10380,10380,0
|
|
20231116,172100,89423610,10380,10380,10380,10380,0
|
|
20231116,172000,89423610,10380,10380,10380,10380,0
|
|
20231116,171900,89423610,10380,10380,10380,10380,0
|
|
20231116,171800,89423610,10380,10380,10380,10380,0
|
|
20231116,171700,89423610,10380,10380,10380,10380,0
|
|
20231116,171600,89423610,10380,10380,10380,10380,0
|
|
20231116,171500,89423610,10380,10380,10380,10380,0
|
|
20231116,171400,89423610,10380,10380,10380,10380,0
|
|
20231116,171300,89423610,10380,10380,10380,10380,0
|
|
20231116,171200,89423610,10380,10380,10380,10380,0
|
|
20231116,171100,89423610,10380,10380,10380,10380,0
|
|
20231116,171000,89423610,10380,10380,10380,10380,0
|
|
20231116,170900,89423610,10380,10380,10380,10380,0
|
|
20231116,170800,89423610,10380,10380,10380,10380,0
|
|
20231116,170700,89423610,10380,10380,10380,10380,0
|
|
20231116,170600,89423610,10380,10380,10380,10380,0
|
|
20231116,170500,89423610,10380,10380,10380,10380,0
|
|
20231116,170400,89423610,10380,10380,10380,10380,170
|
|
20231116,170300,89423610,10380,10380,10380,10380,0
|
|
20231116,170200,89423610,10380,10380,10380,10380,0
|
|
20231116,170100,89423610,10380,10380,10380,10380,0
|
|
20231116,170000,89423610,10380,10380,10380,10380,0
|
|
20231116,165900,89423610,10380,10380,10380,10380,0
|
|
20231116,165800,89423610,10380,10380,10380,10380,0
|
|
20231116,165700,89423610,10380,10380,10380,10380,0
|
|
20231116,165600,89423610,10380,10380,10380,10380,0
|
|
20231116,165500,89423610,10380,10380,10380,10380,0
|
|
20231116,165400,89423610,10380,10380,10380,10380,0
|
|
20231116,165300,89423610,10380,10380,10380,10380,0
|
|
20231116,165200,89423610,10380,10380,10380,10380,0
|
|
20231116,165100,89423610,10380,10380,10380,10380,0
|
|
20231116,165000,89423610,10380,10380,10380,10380,0
|
|
20231116,164900,89423610,10380,10380,10380,10380,0
|
|
20231116,164800,89423610,10380,10380,10380,10380,0
|
|
20231116,164700,89423610,10380,10380,10380,10380,0
|
|
20231116,164600,89423610,10380,10380,10380,10380,0
|
|
20231116,164500,89423610,10380,10380,10380,10380,0
|
|
20231116,164400,89423610,10380,10380,10380,10380,0
|
|
20231116,164300,89423610,10380,10380,10380,10380,0
|
|
20231116,164200,89423610,10380,10380,10380,10380,0
|
|
20231116,164100,89423610,10380,10380,10380,10380,0
|
|
20231116,164000,89423610,10380,10380,10380,10380,0
|
|
20231116,163900,89423610,10380,10380,10380,10380,0
|
|
20231116,163800,89423610,10380,10380,10380,10380,0
|
|
20231116,163700,89423610,10380,10380,10380,10380,0
|
|
20231116,163600,89423610,10380,10380,10380,10380,0
|
|
20231116,163500,89423610,10380,10380,10380,10380,0
|
|
20231116,163400,89423610,10380,10380,10380,10380,170
|
|
20231116,163300,89423610,10380,10380,10380,10380,0
|
|
20231116,163200,89423610,10380,10380,10380,10380,0
|
|
20231116,163100,89423610,10380,10380,10380,10380,0
|
|
20231116,163000,89423610,10380,10380,10380,10380,170
|
|
20231116,162900,87659010,10420,10420,10420,10420,0
|
|
20231116,162800,87659010,10420,10420,10420,10420,0
|
|
20231116,162700,87659010,10420,10420,10420,10420,0
|
|
20231116,162600,87659010,10420,10420,10420,10420,0
|
|
20231116,162500,87659010,10420,10420,10420,10420,0
|
|
20231116,162400,87659010,10420,10420,10420,10420,0
|
|
20231116,162300,87659010,10420,10420,10420,10420,0
|
|
20231116,162200,87659010,10420,10420,10420,10420,0
|
|
20231116,162100,87659010,10420,10420,10420,10420,0
|
|
20231116,162000,87659010,10420,10420,10420,10420,0
|
|
20231116,161900,87659010,10420,10420,10420,10420,0
|
|
20231116,161800,87659010,10420,10420,10420,10420,1
|
|
20231116,161700,87648590,10420,10420,10420,10420,0
|
|
20231116,161600,87648590,10420,10420,10420,10420,110
|
|
20231116,161500,86502390,10410,10410,10410,10410,19
|
|
20231116,161400,86304600,10420,10420,10420,10420,0
|
|
20231116,161300,86304600,10420,10420,10420,10420,0
|
|
20231116,161200,86304600,10420,10420,10420,10420,0
|
|
20231116,161100,86304600,10420,10420,10420,10420,0
|
|
20231116,161000,86304600,10420,10420,10420,10420,0
|
|
20231116,160900,86304600,10420,10420,10420,10420,0
|
|
20231116,160800,86304600,10420,10420,10420,10420,0
|
|
20231116,160700,86304600,10420,10420,10420,10420,2
|
|
20231116,160600,86283760,10420,10420,10420,10420,0
|
|
20231116,160500,86283760,10420,10420,10420,10420,0
|
|
20231116,160400,86283760,10420,10420,10420,10420,0
|
|
20231116,160300,86283760,10420,10420,10420,10420,30
|
|
20231116,160200,85971160,10420,10420,10420,10420,0
|
|
20231116,160100,85971160,10420,10420,10420,10420,0
|
|
20231116,160000,85971160,10420,10420,10420,10420,26
|
|
20231116,155900,85700240,10400,10400,10400,10400,0
|
|
20231116,155800,85700240,10400,10400,10400,10400,4
|
|
20231116,155700,85658640,10400,10400,10400,10400,0
|
|
20231116,155600,85658640,10400,10400,10400,10400,5
|
|
20231116,155500,85606640,10400,10400,10400,10400,0
|
|
20231116,155400,85606640,10400,10400,10400,10400,0
|
|
20231116,155300,85606640,10400,10400,10400,10400,0
|
|
20231116,155200,85606640,10400,10400,10400,10400,30
|
|
20231116,155100,85294640,10420,10410,10420,10410,55
|
|
20231116,155000,84721690,10420,10420,10420,10420,0
|
|
20231116,154900,84721690,10420,10420,10420,10420,0
|
|
20231116,154800,84721690,10420,10420,10420,10420,0
|
|
20231116,154700,84721690,10420,10420,10420,10420,0
|
|
20231116,154600,84721690,10420,10420,10420,10420,0
|
|
20231116,154500,84721690,10420,10420,10420,10420,0
|
|
20231116,154400,84721690,10420,10420,10420,10420,0
|
|
20231116,154300,84721690,10420,10420,10420,10420,0
|
|
20231116,154200,84721690,10420,10420,10420,10420,0
|
|
20231116,154100,84721690,10420,10420,10420,10420,0
|
|
20231116,154000,84721690,10420,10420,10420,10420,0
|
|
20231116,153900,84721690,10420,10420,10420,10420,0
|
|
20231116,153800,84721690,10420,10420,10420,10420,0
|
|
20231116,153700,84721690,10420,10420,10420,10420,0
|
|
20231116,153600,84721690,10420,10420,10420,10420,2
|
|
20231116,153500,84700850,10420,10420,10420,10420,0
|
|
20231116,153400,84700850,10420,10420,10420,10420,0
|
|
20231116,153300,84700850,10420,10420,10420,10420,0
|
|
20231116,153200,84700850,10420,10420,10420,10420,1
|
|
20231116,153100,84690430,10420,10420,10420,10420,0
|
|
20231116,153000,84690430,10420,10420,10420,10420,0
|
|
20231116,152900,84690430,10420,10420,10420,10420,0
|
|
20231116,152800,84690430,10420,10420,10420,10420,0
|
|
20231116,152700,84690430,10420,10420,10420,10420,0
|
|
20231116,152600,84690430,10420,10420,10420,10420,0
|
|
20231116,152500,84690430,10420,10420,10420,10420,0
|
|
20231116,152400,84690430,10420,10420,10420,10420,90
|
|
20231116,152300,83752630,10420,10420,10420,10420,0
|
|
20231116,152200,83752630,10420,10420,10420,10420,0
|
|
20231116,152100,83752630,10420,10420,10420,10420,0
|
|
20231116,152000,83752630,10420,10420,10420,10420,0
|
|
20231116,151900,83752630,10420,10420,10420,10420,0
|
|
20231116,151800,83752630,10420,10420,10420,10420,0
|
|
20231116,151700,83752630,10420,10420,10420,10420,0
|
|
20231116,151600,83752630,10420,10420,10420,10420,0
|
|
20231116,151500,83752630,10420,10420,10420,10420,50
|
|
20231116,151400,83231630,10420,10420,10420,10420,0
|
|
20231116,151300,83231630,10420,10420,10420,10420,0
|
|
20231116,151200,83231630,10420,10420,10420,10420,0
|
|
20231116,151100,83231630,10420,10420,10420,10420,0
|
|
20231116,151000,83231630,10420,10410,10420,10380,138
|
|
20231116,150900,81795310,10400,10400,10400,10400,5
|
|
20231116,150800,81743310,10400,10400,10400,10400,9
|
|
20231116,150700,81649710,10400,10400,10400,10400,0
|
|
20231116,150600,81649710,10400,10400,10400,10400,0
|
|
20231116,150500,81649710,10400,10400,10400,10400,0
|
|
20231116,150400,81649710,10400,10400,10400,10400,0
|
|
20231116,150300,81649710,10400,10400,10400,10400,0
|
|
20231116,150200,81649710,10400,10400,10400,10400,0
|
|
20231116,150100,81649710,10400,10400,10400,10400,0
|
|
20231116,150000,81649710,10400,10400,10400,10400,165
|
|
20231116,145900,79933710,10400,10400,10400,10400,0
|
|
20231116,145800,79933710,10400,10400,10400,10400,3
|
|
20231116,145700,79902510,10400,10400,10400,10400,100
|
|
20231116,145600,78862510,10400,10400,10400,10400,0
|
|
20231116,145500,78862510,10400,10400,10400,10400,0
|
|
20231116,145400,78862510,10400,10400,10400,10400,170
|
|
20231116,145300,77094510,10400,10400,10400,10400,0
|
|
20231116,145200,77094510,10400,10400,10400,10400,134
|
|
20231116,145100,75700910,10410,10410,10410,10410,58
|
|
20231116,145000,75097130,10410,10410,10410,10410,0
|
|
20231116,144900,75097130,10410,10410,10410,10410,0
|
|
20231116,144800,75097130,10410,10410,10410,10410,0
|
|
20231116,144700,75097130,10410,10410,10410,10410,0
|
|
20231116,144600,75097130,10410,10410,10410,10410,0
|
|
20231116,144500,75097130,10410,10410,10410,10410,0
|
|
20231116,144400,75097130,10410,10410,10410,10410,0
|
|
20231116,144300,75097130,10410,10410,10410,10410,0
|
|
20231116,144200,75097130,10410,10410,10410,10410,0
|
|
20231116,144100,75097130,10410,10410,10410,10410,0
|
|
20231116,144000,75097130,10410,10410,10410,10410,19
|
|
20231116,143900,74899340,10410,10410,10410,10410,0
|
|
20231116,143800,74899340,10410,10410,10410,10410,0
|
|
20231116,143700,74899340,10410,10410,10410,10410,0
|
|
20231116,143600,74899340,10410,10410,10410,10410,0
|
|
20231116,143500,74899340,10410,10410,10410,10410,0
|
|
20231116,143400,74899340,10410,10410,10410,10410,70
|
|
20231116,143300,74170640,10400,10400,10400,10400,76
|
|
20231116,143200,73380240,10400,10400,10400,10400,0
|
|
20231116,143100,73380240,10400,10400,10400,10400,0
|
|
20231116,143000,73380240,10400,10400,10400,10400,0
|
|
20231116,142900,73380240,10400,10400,10400,10400,0
|
|
20231116,142800,73380240,10400,10400,10400,10400,0
|
|
20231116,142700,73380240,10400,10400,10400,10400,0
|
|
20231116,142600,73380240,10400,10400,10400,10400,0
|
|
20231116,142500,73380240,10400,10400,10400,10400,0
|
|
20231116,142400,73380240,10400,10400,10400,10400,0
|
|
20231116,142300,73380240,10400,10400,10400,10400,0
|
|
20231116,142200,73380240,10400,10400,10400,10400,0
|
|
20231116,142100,73380240,10400,10400,10400,10400,0
|
|
20231116,142000,73380240,10400,10400,10400,10400,0
|
|
20231116,141900,73380240,10400,10400,10400,10400,0
|
|
20231116,141800,73380240,10400,10400,10400,10400,0
|
|
20231116,141700,73380240,10400,10400,10400,10400,0
|
|
20231116,141600,73380240,10400,10400,10400,10400,0
|
|
20231116,141500,73380240,10400,10400,10400,10400,0
|
|
20231116,141400,73380240,10400,10400,10400,10400,0
|
|
20231116,141300,73380240,10400,10400,10400,10400,0
|
|
20231116,141200,73380240,10400,10400,10400,10400,0
|
|
20231116,141100,73380240,10400,10400,10400,10400,0
|
|
20231116,141000,73380240,10400,10400,10400,10400,0
|
|
20231116,140900,73380240,10400,10400,10400,10400,0
|
|
20231116,140800,73380240,10400,10400,10400,10400,0
|
|
20231116,140700,73380240,10400,10400,10400,10400,0
|
|
20231116,140600,73380240,10400,10400,10400,10400,0
|
|
20231116,140500,73380240,10400,10400,10400,10400,0
|
|
20231116,140400,73380240,10400,10400,10400,10400,0
|
|
20231116,140300,73380240,10400,10400,10400,10400,0
|
|
20231116,140200,73380240,10400,10400,10400,10400,0
|
|
20231116,140100,73380240,10400,10400,10400,10400,0
|
|
20231116,140000,73380240,10400,10400,10400,10400,0
|
|
20231116,135900,73380240,10400,10400,10400,10400,0
|
|
20231116,135800,73380240,10400,10400,10400,10400,0
|
|
20231116,135700,73380240,10400,10400,10400,10400,1
|
|
20231116,135600,73369840,10360,10360,10360,10360,0
|
|
20231116,135500,73369840,10360,10360,10360,10360,0
|
|
20231116,135400,73369840,10360,10360,10360,10360,0
|
|
20231116,135300,73369840,10360,10360,10360,10360,0
|
|
20231116,135200,73369840,10360,10360,10360,10360,0
|
|
20231116,135100,73369840,10360,10360,10360,10360,0
|
|
20231116,135000,73369840,10360,10360,10360,10360,0
|
|
20231116,134900,73369840,10360,10360,10360,10360,0
|
|
20231116,134800,73369840,10360,10360,10360,10360,0
|
|
20231116,134700,73369840,10360,10370,10370,10360,49
|
|
20231116,134600,72862130,10400,10400,10400,10400,0
|
|
20231116,134500,72862130,10400,10400,10400,10400,0
|
|
20231116,134400,72862130,10400,10400,10400,10400,0
|
|
20231116,134300,72862130,10400,10400,10400,10400,0
|
|
20231116,134200,72862130,10400,10400,10400,10400,0
|
|
20231116,134100,72862130,10400,10400,10400,10400,0
|
|
20231116,134000,72862130,10400,10400,10400,10400,0
|
|
20231116,133900,72862130,10400,10400,10400,10400,0
|
|
20231116,133800,72862130,10400,10400,10400,10400,1
|
|
20231116,133700,72851730,10370,10370,10370,10370,0
|
|
20231116,133600,72851730,10370,10370,10370,10370,0
|
|
20231116,133500,72851730,10370,10370,10370,10370,0
|
|
20231116,133400,72851730,10370,10370,10370,10370,0
|
|
20231116,133300,72851730,10370,10370,10370,10370,50
|
|
20231116,133200,72333230,10370,10370,10370,10370,0
|
|
20231116,133100,72333230,10370,10370,10370,10370,40
|
|
20231116,133000,71918430,10370,10370,10370,10370,0
|
|
20231116,132900,71918430,10370,10370,10370,10370,20
|
|
20231116,132800,71711030,10380,10370,10380,10370,73
|
|
20231116,132700,70953420,10370,10370,10370,10370,61
|
|
20231116,132600,70320850,10390,10390,10390,10390,0
|
|
20231116,132500,70320850,10390,10390,10390,10390,19
|
|
20231116,132400,70123440,10400,10400,10400,10400,0
|
|
20231116,132300,70123440,10400,10400,10400,10400,0
|
|
20231116,132200,70123440,10400,10400,10400,10400,0
|
|
20231116,132100,70123440,10400,10400,10400,10400,0
|
|
20231116,132000,70123440,10400,10400,10400,10400,0
|
|
20231116,131900,70123440,10400,10400,10400,10400,0
|
|
20231116,131800,70123440,10400,10400,10400,10400,0
|
|
20231116,131700,70123440,10400,10390,10400,10390,21
|
|
20231116,131600,69905050,10400,10400,10400,10400,0
|
|
20231116,131500,69905050,10400,10400,10400,10400,0
|
|
20231116,131400,69905050,10400,10400,10400,10400,0
|
|
20231116,131300,69905050,10400,10400,10400,10400,0
|
|
20231116,131200,69905050,10400,10400,10400,10400,0
|
|
20231116,131100,69905050,10400,10400,10400,10400,0
|
|
20231116,131000,69905050,10400,10410,10410,10400,162
|
|
20231116,130900,68219550,10410,10410,10410,10410,0
|
|
20231116,130800,68219550,10410,10410,10410,10410,10
|
|
20231116,130700,68115450,10410,10410,10410,10410,0
|
|
20231116,130600,68115450,10410,10410,10410,10410,0
|
|
20231116,130500,68115450,10410,10410,10410,10410,0
|
|
20231116,130400,68115450,10410,10410,10410,10410,0
|
|
20231116,130300,68115450,10410,10410,10410,10410,2
|
|
20231116,130200,68094630,10410,10410,10410,10410,3
|
|
20231116,130100,68063400,10410,10410,10410,10410,0
|
|
20231116,130000,68063400,10410,10410,10410,10410,1
|
|
20231116,125900,68052990,10410,10410,10410,10410,0
|
|
20231116,125800,68052990,10410,10410,10410,10410,0
|
|
20231116,125700,68052990,10410,10410,10410,10410,0
|
|
20231116,125600,68052990,10410,10410,10410,10410,0
|
|
20231116,125500,68052990,10410,10410,10410,10410,0
|
|
20231116,125400,68052990,10410,10410,10410,10410,0
|
|
20231116,125300,68052990,10410,10410,10410,10410,0
|
|
20231116,125200,68052990,10410,10410,10410,10410,0
|
|
20231116,125100,68052990,10410,10410,10410,10410,0
|
|
20231116,125000,68052990,10410,10410,10410,10410,0
|
|
20231116,124900,68052990,10410,10410,10410,10410,0
|
|
20231116,124800,68052990,10410,10410,10410,10410,9
|
|
20231116,124700,67959300,10420,10420,10420,10420,0
|
|
20231116,124600,67959300,10420,10420,10420,10420,0
|
|
20231116,124500,67959300,10420,10420,10420,10420,0
|
|
20231116,124400,67959300,10420,10420,10420,10420,0
|
|
20231116,124300,67959300,10420,10420,10420,10420,0
|
|
20231116,124200,67959300,10420,10420,10420,10420,0
|
|
20231116,124100,67959300,10420,10420,10420,10420,0
|
|
20231116,124000,67959300,10420,10420,10420,10420,0
|
|
20231116,123900,67959300,10420,10420,10420,10420,0
|
|
20231116,123800,67959300,10420,10420,10420,10420,0
|
|
20231116,123700,67959300,10420,10420,10420,10420,0
|
|
20231116,123600,67959300,10420,10380,10420,10380,11
|
|
20231116,123500,67845080,10380,10380,10380,10380,0
|
|
20231116,123400,67845080,10380,10380,10380,10380,103
|
|
20231116,123300,66775940,10380,10380,10380,10380,0
|
|
20231116,123200,66775940,10380,10380,10380,10380,12
|
|
20231116,123100,66651380,10380,10380,10380,10380,0
|
|
20231116,123000,66651380,10380,10380,10380,10380,0
|
|
20231116,122900,66651380,10380,10380,10380,10380,6
|
|
20231116,122800,66589100,10420,10420,10420,10420,0
|
|
20231116,122700,66589100,10420,10420,10420,10420,0
|
|
20231116,122600,66589100,10420,10420,10420,10420,0
|
|
20231116,122500,66589100,10420,10420,10420,10420,0
|
|
20231116,122400,66589100,10420,10420,10420,10420,0
|
|
20231116,122300,66589100,10420,10420,10420,10420,0
|
|
20231116,122200,66589100,10420,10420,10420,10420,1
|
|
20231116,122100,66578680,10380,10380,10380,10380,0
|
|
20231116,122000,66578680,10380,10380,10380,10380,18
|
|
20231116,121900,66391840,10420,10420,10420,10420,0
|
|
20231116,121800,66391840,10420,10420,10420,10420,0
|
|
20231116,121700,66391840,10420,10420,10420,10420,0
|
|
20231116,121600,66391840,10420,10420,10420,10420,0
|
|
20231116,121500,66391840,10420,10420,10420,10420,0
|
|
20231116,121400,66391840,10420,10420,10420,10420,0
|
|
20231116,121300,66391840,10420,10420,10420,10420,3
|
|
20231116,121200,66360580,10420,10420,10420,10420,0
|
|
20231116,121100,66360580,10420,10420,10420,10420,0
|
|
20231116,121000,66360580,10420,10420,10420,10420,10
|
|
20231116,120900,66256380,10380,10380,10380,10380,30
|
|
20231116,120800,65944980,10420,10420,10420,10420,0
|
|
20231116,120700,65944980,10420,10420,10420,10420,0
|
|
20231116,120600,65944980,10420,10420,10420,10420,0
|
|
20231116,120500,65944980,10420,10420,10420,10420,73
|
|
20231116,120400,65184320,10420,10420,10420,10420,0
|
|
20231116,120300,65184320,10420,10410,10420,10410,4
|
|
20231116,120200,65142670,10380,10380,10380,10380,0
|
|
20231116,120100,65142670,10380,10380,10380,10380,0
|
|
20231116,120000,65142670,10380,10380,10380,10380,0
|
|
20231116,115900,65142670,10380,10380,10380,10380,34
|
|
20231116,115800,64789750,10390,10390,10390,10390,200
|
|
20231116,115700,62711750,10420,10420,10420,10420,0
|
|
20231116,115600,62711750,10420,10420,10420,10420,0
|
|
20231116,115500,62711750,10420,10420,10420,10420,0
|
|
20231116,115400,62711750,10420,10420,10420,10420,0
|
|
20231116,115300,62711750,10420,10420,10420,10420,0
|
|
20231116,115200,62711750,10420,10420,10420,10420,0
|
|
20231116,115100,62711750,10420,10420,10420,10420,0
|
|
20231116,115000,62711750,10420,10420,10420,10420,0
|
|
20231116,114900,62711750,10420,10420,10420,10420,0
|
|
20231116,114800,62711750,10420,10420,10420,10420,0
|
|
20231116,114700,62711750,10420,10420,10420,10420,0
|
|
20231116,114600,62711750,10420,10420,10420,10420,59
|
|
20231116,114500,62096970,10420,10420,10420,10420,5
|
|
20231116,114400,62044870,10420,10420,10420,10420,3
|
|
20231116,114300,62013610,10420,10420,10420,10420,0
|
|
20231116,114200,62013610,10420,10420,10420,10420,0
|
|
20231116,114100,62013610,10420,10420,10420,10420,0
|
|
20231116,114000,62013610,10420,10420,10420,10420,0
|
|
20231116,113900,62013610,10420,10420,10420,10420,0
|
|
20231116,113800,62013610,10420,10420,10420,10420,15
|
|
20231116,113700,61857310,10420,10420,10420,10420,0
|
|
20231116,113600,61857310,10420,10420,10420,10420,0
|
|
20231116,113500,61857310,10420,10420,10420,10420,0
|
|
20231116,113400,61857310,10420,10420,10420,10420,0
|
|
20231116,113300,61857310,10420,10420,10420,10420,0
|
|
20231116,113200,61857310,10420,10420,10420,10420,0
|
|
20231116,113100,61857310,10420,10420,10420,10420,0
|
|
20231116,113000,61857310,10420,10420,10420,10420,4
|
|
20231116,112900,61815630,10420,10420,10420,10420,0
|
|
20231116,112800,61815630,10420,10420,10420,10420,0
|
|
20231116,112700,61815630,10420,10420,10420,10420,0
|
|
20231116,112600,61815630,10420,10420,10420,10420,9
|
|
20231116,112500,61721850,10430,10430,10430,10430,0
|
|
20231116,112400,61721850,10430,10430,10430,10430,0
|
|
20231116,112300,61721850,10430,10430,10430,10430,0
|
|
20231116,112200,61721850,10430,10430,10430,10430,1
|
|
20231116,112100,61711420,10420,10390,10420,10390,390
|
|
20231116,112000,57654970,10320,10320,10320,10320,5
|
|
20231116,111900,57603370,10390,10390,10390,10390,0
|
|
20231116,111800,57603370,10390,10390,10390,10390,0
|
|
20231116,111700,57603370,10390,10390,10390,10390,0
|
|
20231116,111600,57603370,10390,10390,10390,10390,0
|
|
20231116,111500,57603370,10390,10390,10390,10390,0
|
|
20231116,111400,57603370,10390,10390,10390,10390,0
|
|
20231116,111300,57603370,10390,10390,10390,10390,0
|
|
20231116,111200,57603370,10390,10390,10390,10390,0
|
|
20231116,111100,57603370,10390,10390,10390,10390,0
|
|
20231116,111000,57603370,10390,10390,10390,10390,97
|
|
20231116,110900,56595540,10390,10390,10390,10390,0
|
|
20231116,110800,56595540,10390,10390,10390,10390,0
|
|
20231116,110700,56595540,10390,10390,10390,10390,3
|
|
20231116,110600,56564370,10280,10280,10280,10280,0
|
|
20231116,110500,56564370,10280,10330,10330,10280,1288
|
|
20231116,110400,43300550,10320,10320,10320,10320,0
|
|
20231116,110300,43300550,10320,10380,10380,10320,815
|
|
20231116,110200,34865060,10380,10380,10380,10380,0
|
|
20231116,110100,34865060,10380,10380,10380,10380,0
|
|
20231116,110000,34865060,10380,10380,10380,10380,3
|
|
20231116,105900,34833920,10380,10380,10380,10380,74
|
|
20231116,105800,34065800,10380,10380,10380,10380,100
|
|
20231116,105700,33027800,10380,10400,10400,10380,87
|
|
20231116,105600,32124700,10400,10380,10400,10380,3
|
|
20231116,105500,32093540,10380,10380,10380,10380,0
|
|
20231116,105400,32093540,10380,10380,10380,10380,0
|
|
20231116,105300,32093540,10380,10380,10380,10380,0
|
|
20231116,105200,32093540,10380,10380,10380,10380,0
|
|
20231116,105100,32093540,10380,10380,10380,10380,0
|
|
20231116,105000,32093540,10380,10380,10380,10380,0
|
|
20231116,104900,32093540,10380,10380,10380,10380,4
|
|
20231116,104800,32052020,10380,10380,10380,10380,0
|
|
20231116,104700,32052020,10380,10380,10380,10380,0
|
|
20231116,104600,32052020,10380,10380,10380,10380,0
|
|
20231116,104500,32052020,10380,10380,10380,10380,30
|
|
20231116,104400,31740620,10380,10400,10400,10380,9
|
|
20231116,104300,31647140,10450,10450,10450,10450,10
|
|
20231116,104200,31542640,10450,10440,10450,10440,51
|
|
20231116,104100,31010190,10440,10440,10440,10440,10
|
|
20231116,104000,30905790,10450,10450,10450,10450,0
|
|
20231116,103900,30905790,10450,10450,10450,10450,0
|
|
20231116,103800,30905790,10450,10450,10450,10450,8
|
|
20231116,103700,30822190,10450,10450,10450,10450,0
|
|
20231116,103600,30822190,10450,10450,10450,10450,0
|
|
20231116,103500,30822190,10450,10450,10450,10450,0
|
|
20231116,103400,30822190,10450,10450,10450,10450,1
|
|
20231116,103300,30811740,10450,10450,10450,10450,0
|
|
20231116,103200,30811740,10450,10440,10450,10440,148
|
|
20231116,103100,29265900,10440,10440,10440,10440,0
|
|
20231116,103000,29265900,10440,10440,10440,10440,8
|
|
20231116,102900,29182380,10440,10430,10440,10430,10
|
|
20231116,102800,29078060,10350,10430,10440,10350,212
|
|
20231116,102700,26869750,10440,10440,10440,10440,0
|
|
20231116,102600,26869750,10440,10440,10440,10440,0
|
|
20231116,102500,26869750,10440,10440,10440,10440,0
|
|
20231116,102400,26869750,10440,10440,10440,10440,0
|
|
20231116,102300,26869750,10440,10430,10440,10430,11
|
|
20231116,102200,26755010,10330,10400,10450,10330,576
|
|
20231116,102100,20753970,10400,10350,10400,10350,1213
|
|
20231116,102000,8188280,10350,10350,10350,10350,14
|
|
20231116,101900,8043380,10350,10350,10350,10350,1
|
|
20231116,101800,8033030,10310,10310,10310,10310,0
|
|
20231116,101700,8033030,10310,10310,10310,10310,0
|
|
20231116,101600,8033030,10310,10310,10310,10310,0
|
|
20231116,101500,8033030,10310,10310,10310,10310,300
|
|
20231116,101400,4940030,10310,10310,10310,10310,0
|
|
20231116,101300,4940030,10310,10310,10310,10310,0
|
|
20231116,101200,4940030,10310,10310,10310,10310,0
|
|
20231116,101100,4940030,10310,10310,10310,10310,43
|
|
20231116,101000,4496700,10310,10310,10310,10310,56
|
|
20231116,100900,3919340,10360,10360,10360,10360,0
|
|
20231116,100800,3919340,10360,10360,10360,10360,97
|
|
20231116,100700,2914420,10360,10360,10360,10360,0
|
|
20231116,100600,2914420,10360,10360,10360,10360,0
|
|
20231116,100500,2914420,10360,10360,10360,10360,92
|
|
20231116,100400,1961300,10350,10350,10350,10350,45
|
|
20231116,100300,1495550,10350,10350,10350,10350,41
|
|
20231116,100200,1071200,10300,10300,10300,10300,0
|
|
20231116,100100,1071200,10300,10300,10300,10300,27
|
|
20231116,100000,793100,10300,10300,10300,10300,77
|