704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,204100,123491920,12300,12300,12300,12300,170
|
|
20231114,204000,123491920,12300,12300,12300,12300,0
|
|
20231114,203900,123491920,12300,12300,12300,12300,0
|
|
20231114,203800,123491920,12300,12300,12300,12300,0
|
|
20231114,203700,123491920,12300,12300,12300,12300,0
|
|
20231114,203600,123491920,12300,12300,12300,12300,0
|
|
20231114,203500,123491920,12300,12300,12300,12300,0
|
|
20231114,203400,123491920,12300,12300,12300,12300,0
|
|
20231114,203300,123491920,12300,12300,12300,12300,0
|
|
20231114,203200,123491920,12300,12300,12300,12300,0
|
|
20231114,203100,123491920,12300,12300,12300,12300,0
|
|
20231114,203000,123491920,12300,12300,12300,12300,0
|
|
20231114,202900,123491920,12300,12300,12300,12300,0
|
|
20231114,202800,123491920,12300,12300,12300,12300,0
|
|
20231114,202700,123491920,12300,12300,12300,12300,0
|
|
20231114,202600,123491920,12300,12300,12300,12300,0
|
|
20231114,202500,123491920,12300,12300,12300,12300,0
|
|
20231114,202400,123491920,12300,12300,12300,12300,0
|
|
20231114,202300,123491920,12300,12300,12300,12300,0
|
|
20231114,202200,123491920,12300,12300,12300,12300,0
|
|
20231114,202100,123491920,12300,12300,12300,12300,0
|
|
20231114,202000,123491920,12300,12300,12300,12300,0
|
|
20231114,201900,123491920,12300,12300,12300,12300,0
|
|
20231114,201800,123491920,12300,12300,12300,12300,0
|
|
20231114,201700,123491920,12300,12300,12300,12300,0
|
|
20231114,201600,123491920,12300,12300,12300,12300,0
|
|
20231114,201500,123491920,12300,12300,12300,12300,0
|
|
20231114,201400,123491920,12300,12300,12300,12300,0
|
|
20231114,201300,123491920,12300,12300,12300,12300,0
|
|
20231114,201200,123491920,12300,12300,12300,12300,0
|
|
20231114,201100,123491920,12300,12300,12300,12300,170
|
|
20231114,201000,123491920,12300,12300,12300,12300,0
|
|
20231114,200900,123491920,12300,12300,12300,12300,0
|
|
20231114,200800,123491920,12300,12300,12300,12300,0
|
|
20231114,200700,123491920,12300,12300,12300,12300,0
|
|
20231114,200600,123491920,12300,12300,12300,12300,0
|
|
20231114,200500,123491920,12300,12300,12300,12300,0
|
|
20231114,200400,123491920,12300,12300,12300,12300,0
|
|
20231114,200300,123491920,12300,12300,12300,12300,0
|
|
20231114,200200,123491920,12300,12300,12300,12300,0
|
|
20231114,200100,123491920,12300,12300,12300,12300,0
|
|
20231114,200000,123491920,12300,12300,12300,12300,0
|
|
20231114,195900,123491920,12300,12300,12300,12300,0
|
|
20231114,195800,123491920,12300,12300,12300,12300,0
|
|
20231114,195700,123491920,12300,12300,12300,12300,0
|
|
20231114,195600,123491920,12300,12300,12300,12300,0
|
|
20231114,195500,123491920,12300,12300,12300,12300,0
|
|
20231114,195400,123491920,12300,12300,12300,12300,0
|
|
20231114,195300,123491920,12300,12300,12300,12300,0
|
|
20231114,195200,123491920,12300,12300,12300,12300,0
|
|
20231114,195100,123491920,12300,12300,12300,12300,0
|
|
20231114,195000,123491920,12300,12300,12300,12300,0
|
|
20231114,194900,123491920,12300,12300,12300,12300,0
|
|
20231114,194800,123491920,12300,12300,12300,12300,0
|
|
20231114,194700,123491920,12300,12300,12300,12300,0
|
|
20231114,194600,123491920,12300,12300,12300,12300,0
|
|
20231114,194500,123491920,12300,12300,12300,12300,0
|
|
20231114,194400,123491920,12300,12300,12300,12300,0
|
|
20231114,194300,123491920,12300,12300,12300,12300,0
|
|
20231114,194200,123491920,12300,12300,12300,12300,0
|
|
20231114,194100,123491920,12300,12300,12300,12300,170
|
|
20231114,194000,123491920,12300,12300,12300,12300,0
|
|
20231114,193900,123491920,12300,12300,12300,12300,0
|
|
20231114,193800,123491920,12300,12300,12300,12300,0
|
|
20231114,193700,123491920,12300,12300,12300,12300,0
|
|
20231114,193600,123491920,12300,12300,12300,12300,0
|
|
20231114,193500,123491920,12300,12300,12300,12300,0
|
|
20231114,193400,123491920,12300,12300,12300,12300,0
|
|
20231114,193300,123491920,12300,12300,12300,12300,0
|
|
20231114,193200,123491920,12300,12300,12300,12300,0
|
|
20231114,193100,123491920,12300,12300,12300,12300,0
|
|
20231114,193000,123491920,12300,12300,12300,12300,0
|
|
20231114,192900,123491920,12300,12300,12300,12300,0
|
|
20231114,192800,123491920,12300,12300,12300,12300,0
|
|
20231114,192700,123491920,12300,12300,12300,12300,0
|
|
20231114,192600,123491920,12300,12300,12300,12300,0
|
|
20231114,192500,123491920,12300,12300,12300,12300,0
|
|
20231114,192400,123491920,12300,12300,12300,12300,0
|
|
20231114,192300,123491920,12300,12300,12300,12300,0
|
|
20231114,192200,123491920,12300,12300,12300,12300,0
|
|
20231114,192100,123491920,12300,12300,12300,12300,0
|
|
20231114,192000,123491920,12300,12300,12300,12300,0
|
|
20231114,191900,123491920,12300,12300,12300,12300,0
|
|
20231114,191800,123491920,12300,12300,12300,12300,0
|
|
20231114,191700,123491920,12300,12300,12300,12300,0
|
|
20231114,191600,123491920,12300,12300,12300,12300,0
|
|
20231114,191500,123491920,12300,12300,12300,12300,0
|
|
20231114,191400,123491920,12300,12300,12300,12300,0
|
|
20231114,191300,123491920,12300,12300,12300,12300,0
|
|
20231114,191200,123491920,12300,12300,12300,12300,0
|
|
20231114,191100,123491920,12300,12300,12300,12300,170
|
|
20231114,191000,123491920,12300,12300,12300,12300,0
|
|
20231114,190900,123491920,12300,12300,12300,12300,0
|
|
20231114,190800,123491920,12300,12300,12300,12300,0
|
|
20231114,190700,123491920,12300,12300,12300,12300,0
|
|
20231114,190600,123491920,12300,12300,12300,12300,0
|
|
20231114,190500,123491920,12300,12300,12300,12300,0
|
|
20231114,190400,123491920,12300,12300,12300,12300,0
|
|
20231114,190300,123491920,12300,12300,12300,12300,0
|
|
20231114,190200,123491920,12300,12300,12300,12300,0
|
|
20231114,190100,123491920,12300,12300,12300,12300,0
|
|
20231114,190000,123491920,12300,12300,12300,12300,0
|
|
20231114,185900,123491920,12300,12300,12300,12300,0
|
|
20231114,185800,123491920,12300,12300,12300,12300,0
|
|
20231114,185700,123491920,12300,12300,12300,12300,0
|
|
20231114,185600,123491920,12300,12300,12300,12300,0
|
|
20231114,185500,123491920,12300,12300,12300,12300,0
|
|
20231114,185400,123491920,12300,12300,12300,12300,0
|
|
20231114,185300,123491920,12300,12300,12300,12300,0
|
|
20231114,185200,123491920,12300,12300,12300,12300,0
|
|
20231114,185100,123491920,12300,12300,12300,12300,0
|
|
20231114,185000,123491920,12300,12300,12300,12300,0
|
|
20231114,184900,123491920,12300,12300,12300,12300,0
|
|
20231114,184800,123491920,12300,12300,12300,12300,0
|
|
20231114,184700,123491920,12300,12300,12300,12300,0
|
|
20231114,184600,123491920,12300,12300,12300,12300,0
|
|
20231114,184500,123491920,12300,12300,12300,12300,0
|
|
20231114,184400,123491920,12300,12300,12300,12300,0
|
|
20231114,184300,123491920,12300,12300,12300,12300,0
|
|
20231114,184200,123491920,12300,12300,12300,12300,0
|
|
20231114,184100,123491920,12300,12300,12300,12300,170
|
|
20231114,184000,123491920,12300,12300,12300,12300,0
|
|
20231114,183900,123491920,12300,12300,12300,12300,0
|
|
20231114,183800,123491920,12300,12300,12300,12300,0
|
|
20231114,183700,123491920,12300,12300,12300,12300,0
|
|
20231114,183600,123491920,12300,12300,12300,12300,0
|
|
20231114,183500,123491920,12300,12300,12300,12300,0
|
|
20231114,183400,123491920,12300,12300,12300,12300,0
|
|
20231114,183300,123491920,12300,12300,12300,12300,0
|
|
20231114,183200,123491920,12300,12300,12300,12300,0
|
|
20231114,183100,123491920,12300,12300,12300,12300,0
|
|
20231114,183000,123491920,12300,12300,12300,12300,0
|
|
20231114,182900,123491920,12300,12300,12300,12300,0
|
|
20231114,182800,123491920,12300,12300,12300,12300,0
|
|
20231114,182700,123491920,12300,12300,12300,12300,0
|
|
20231114,182600,123491920,12300,12300,12300,12300,0
|
|
20231114,182500,123491920,12300,12300,12300,12300,0
|
|
20231114,182400,123491920,12300,12300,12300,12300,0
|
|
20231114,182300,123491920,12300,12300,12300,12300,0
|
|
20231114,182200,123491920,12300,12300,12300,12300,0
|
|
20231114,182100,123491920,12300,12300,12300,12300,0
|
|
20231114,182000,123491920,12300,12300,12300,12300,0
|
|
20231114,181900,123491920,12300,12300,12300,12300,0
|
|
20231114,181800,123491920,12300,12300,12300,12300,0
|
|
20231114,181700,123491920,12300,12300,12300,12300,0
|
|
20231114,181600,123491920,12300,12300,12300,12300,0
|
|
20231114,181500,123491920,12300,12300,12300,12300,0
|
|
20231114,181400,123491920,12300,12300,12300,12300,0
|
|
20231114,181300,123491920,12300,12300,12300,12300,0
|
|
20231114,181200,123491920,12300,12300,12300,12300,0
|
|
20231114,181100,123491920,12300,12300,12300,12300,170
|
|
20231114,181000,123491920,12300,12300,12300,12300,0
|
|
20231114,180900,123491920,12300,12300,12300,12300,0
|
|
20231114,180800,123491920,12300,12300,12300,12300,0
|
|
20231114,180700,123491920,12300,12300,12300,12300,0
|
|
20231114,180600,123491920,12300,12300,12300,12300,0
|
|
20231114,180500,123491920,12300,12300,12300,12300,0
|
|
20231114,180400,123491920,12300,12300,12300,12300,0
|
|
20231114,180300,123491920,12300,12300,12300,12300,0
|
|
20231114,180200,123491920,12300,12300,12300,12300,0
|
|
20231114,180100,123491920,12300,12300,12300,12300,0
|
|
20231114,180000,123491920,12300,12300,12300,12300,0
|
|
20231114,175900,123491920,12300,12300,12300,12300,0
|
|
20231114,175800,123491920,12300,12300,12300,12300,0
|
|
20231114,175700,123491920,12300,12300,12300,12300,0
|
|
20231114,175600,123491920,12300,12300,12300,12300,0
|
|
20231114,175500,123491920,12300,12300,12300,12300,0
|
|
20231114,175400,123491920,12300,12300,12300,12300,0
|
|
20231114,175300,123491920,12300,12300,12300,12300,0
|
|
20231114,175200,123491920,12300,12300,12300,12300,0
|
|
20231114,175100,123491920,12300,12300,12300,12300,0
|
|
20231114,175000,123491920,12300,12300,12300,12300,0
|
|
20231114,174900,123491920,12300,12300,12300,12300,0
|
|
20231114,174800,123491920,12300,12300,12300,12300,0
|
|
20231114,174700,123491920,12300,12300,12300,12300,0
|
|
20231114,174600,123491920,12300,12300,12300,12300,0
|
|
20231114,174500,123491920,12300,12300,12300,12300,0
|
|
20231114,174400,123491920,12300,12300,12300,12300,0
|
|
20231114,174300,123491920,12300,12300,12300,12300,0
|
|
20231114,174200,123491920,12300,12300,12300,12300,0
|
|
20231114,174100,123491920,12300,12300,12300,12300,170
|
|
20231114,174000,123491920,12300,12300,12300,12300,0
|
|
20231114,173900,123491920,12300,12300,12300,12300,0
|
|
20231114,173800,123491920,12300,12300,12300,12300,0
|
|
20231114,173700,123491920,12300,12300,12300,12300,0
|
|
20231114,173600,123491920,12300,12300,12300,12300,0
|
|
20231114,173500,123491920,12300,12300,12300,12300,0
|
|
20231114,173400,123491920,12300,12300,12300,12300,0
|
|
20231114,173300,123491920,12300,12300,12300,12300,0
|
|
20231114,173200,123491920,12300,12300,12300,12300,0
|
|
20231114,173100,123491920,12300,12300,12300,12300,0
|
|
20231114,173000,123491920,12300,12300,12300,12300,0
|
|
20231114,172900,123491920,12300,12300,12300,12300,0
|
|
20231114,172800,123491920,12300,12300,12300,12300,0
|
|
20231114,172700,123491920,12300,12300,12300,12300,0
|
|
20231114,172600,123491920,12300,12300,12300,12300,0
|
|
20231114,172500,123491920,12300,12300,12300,12300,0
|
|
20231114,172400,123491920,12300,12300,12300,12300,0
|
|
20231114,172300,123491920,12300,12300,12300,12300,0
|
|
20231114,172200,123491920,12300,12300,12300,12300,0
|
|
20231114,172100,123491920,12300,12300,12300,12300,0
|
|
20231114,172000,123491920,12300,12300,12300,12300,0
|
|
20231114,171900,123491920,12300,12300,12300,12300,0
|
|
20231114,171800,123491920,12300,12300,12300,12300,0
|
|
20231114,171700,123491920,12300,12300,12300,12300,0
|
|
20231114,171600,123491920,12300,12300,12300,12300,0
|
|
20231114,171500,123491920,12300,12300,12300,12300,0
|
|
20231114,171400,123491920,12300,12300,12300,12300,0
|
|
20231114,171300,123491920,12300,12300,12300,12300,0
|
|
20231114,171200,123491920,12300,12300,12300,12300,0
|
|
20231114,171100,123491920,12300,12300,12300,12300,170
|
|
20231114,171000,123491920,12300,12300,12300,12300,0
|
|
20231114,170900,123491920,12300,12300,12300,12300,0
|
|
20231114,170800,123491920,12300,12300,12300,12300,0
|
|
20231114,170700,123491920,12300,12300,12300,12300,0
|
|
20231114,170600,123491920,12300,12300,12300,12300,0
|
|
20231114,170500,123491920,12300,12300,12300,12300,0
|
|
20231114,170400,123491920,12300,12300,12300,12300,0
|
|
20231114,170300,123491920,12300,12300,12300,12300,0
|
|
20231114,170200,123491920,12300,12300,12300,12300,0
|
|
20231114,170100,123491920,12300,12300,12300,12300,0
|
|
20231114,170000,123491920,12300,12300,12300,12300,0
|
|
20231114,165900,123491920,12300,12300,12300,12300,0
|
|
20231114,165800,123491920,12300,12300,12300,12300,0
|
|
20231114,165700,123491920,12300,12300,12300,12300,0
|
|
20231114,165600,123491920,12300,12300,12300,12300,0
|
|
20231114,165500,123491920,12300,12300,12300,12300,0
|
|
20231114,165400,123491920,12300,12300,12300,12300,0
|
|
20231114,165300,123491920,12300,12300,12300,12300,0
|
|
20231114,165200,123491920,12300,12300,12300,12300,0
|
|
20231114,165100,123491920,12300,12300,12300,12300,0
|
|
20231114,165000,123491920,12300,12300,12300,12300,0
|
|
20231114,164900,123491920,12300,12300,12300,12300,0
|
|
20231114,164800,123491920,12300,12300,12300,12300,0
|
|
20231114,164700,123491920,12300,12300,12300,12300,0
|
|
20231114,164600,123491920,12300,12300,12300,12300,0
|
|
20231114,164500,123491920,12300,12300,12300,12300,0
|
|
20231114,164400,123491920,12300,12300,12300,12300,0
|
|
20231114,164300,123491920,12300,12300,12300,12300,0
|
|
20231114,164200,123491920,12300,12300,12300,12300,0
|
|
20231114,164100,123491920,12300,12300,12300,12300,170
|
|
20231114,164000,123491920,12300,12300,12300,12300,0
|
|
20231114,163900,123491920,12300,12300,12300,12300,0
|
|
20231114,163800,123491920,12300,12300,12300,12300,0
|
|
20231114,163700,123491920,12300,12300,12300,12300,0
|
|
20231114,163600,123491920,12300,12300,12300,12300,0
|
|
20231114,163500,123491920,12300,12300,12300,12300,0
|
|
20231114,163400,123491920,12300,12300,12300,12300,0
|
|
20231114,163300,123491920,12300,12300,12300,12300,0
|
|
20231114,163200,123491920,12300,12300,12300,12300,0
|
|
20231114,163100,123491920,12300,12300,12300,12300,0
|
|
20231114,163000,123491920,12300,12300,12300,12300,0
|
|
20231114,162900,123491920,12300,12300,12300,12300,0
|
|
20231114,162800,123491920,12300,12300,12300,12300,0
|
|
20231114,162700,123491920,12300,12300,12300,12300,0
|
|
20231114,162600,123491920,12300,12300,12300,12300,0
|
|
20231114,162500,123491920,12300,12300,12300,12300,0
|
|
20231114,162400,123491920,12300,12300,12300,12300,0
|
|
20231114,162300,123491920,12300,12300,12300,12300,0
|
|
20231114,162200,123491920,12300,12300,12300,12300,0
|
|
20231114,162100,123491920,12300,12300,12300,12300,0
|
|
20231114,162000,123491920,12300,12300,12300,12300,0
|
|
20231114,161900,123491920,12300,12300,12300,12300,0
|
|
20231114,161800,123491920,12300,12300,12300,12300,0
|
|
20231114,161700,123491920,12300,12300,12300,12300,0
|
|
20231114,161600,123491920,12300,12300,12300,12300,0
|
|
20231114,161500,123491920,12300,12300,12300,12300,0
|
|
20231114,161400,123491920,12300,12300,12300,12300,0
|
|
20231114,161300,123491920,12300,12300,12300,12300,0
|
|
20231114,161200,123491920,12300,12300,12300,12300,0
|
|
20231114,161100,123491920,12300,12300,12300,12300,170
|
|
20231114,161000,123491920,12300,12300,12300,12300,0
|
|
20231114,160900,123491920,12300,12300,12300,12300,0
|
|
20231114,160800,123491920,12300,12300,12300,12300,0
|
|
20231114,160700,123491920,12300,12300,12300,12300,0
|
|
20231114,160600,123491920,12300,12300,12300,12300,0
|
|
20231114,160500,123491920,12300,12300,12300,12300,0
|
|
20231114,160400,123491920,12300,12300,12300,12300,0
|
|
20231114,160300,123491920,12300,12300,12300,12300,0
|
|
20231114,160200,123491920,12300,12300,12300,12300,0
|
|
20231114,160100,123491920,12300,12300,12300,12300,0
|
|
20231114,160000,123491920,12300,12300,12300,12300,0
|
|
20231114,155900,123491920,12300,12300,12300,12300,0
|
|
20231114,155800,123491920,12300,12300,12300,12300,0
|
|
20231114,155700,123491920,12300,12300,12300,12300,0
|
|
20231114,155600,123491920,12300,12300,12300,12300,0
|
|
20231114,155500,123491920,12300,12300,12300,12300,0
|
|
20231114,155400,123491920,12300,12300,12300,12300,0
|
|
20231114,155300,123491920,12300,12300,12300,12300,0
|
|
20231114,155200,123491920,12300,12300,12300,12300,0
|
|
20231114,155100,123491920,12300,12300,12300,12300,0
|
|
20231114,155000,123491920,12300,12300,12300,12300,0
|
|
20231114,154900,123491920,12300,12300,12300,12300,0
|
|
20231114,154800,123491920,12300,12300,12300,12300,0
|
|
20231114,154700,123491920,12300,12300,12300,12300,0
|
|
20231114,154600,123491920,12300,12300,12300,12300,0
|
|
20231114,154500,123491920,12300,12300,12300,12300,0
|
|
20231114,154400,123491920,12300,12300,12300,12300,0
|
|
20231114,154300,123491920,12300,12300,12300,12300,0
|
|
20231114,154200,123491920,12300,12300,12300,12300,0
|
|
20231114,154100,123491920,12300,12300,12300,12300,170
|
|
20231114,154000,123491920,12300,12300,12300,12300,0
|
|
20231114,153900,123491920,12300,12300,12300,12300,0
|
|
20231114,153800,123491920,12300,12300,12300,12300,0
|
|
20231114,153700,123491920,12300,12300,12300,12300,0
|
|
20231114,153600,123491920,12300,12300,12300,12300,0
|
|
20231114,153500,123491920,12300,12300,12300,12300,0
|
|
20231114,153400,123491920,12300,12300,12300,12300,0
|
|
20231114,153300,123491920,12300,12300,12300,12300,0
|
|
20231114,153200,123491920,12300,12300,12300,12300,0
|
|
20231114,153100,123491920,12300,12300,12300,12300,0
|
|
20231114,153000,123491920,12300,12300,12300,12300,170
|
|
20231114,152900,121400920,12300,12300,12300,12300,0
|
|
20231114,152800,121400920,12300,12300,12300,12300,0
|
|
20231114,152700,121400920,12300,12300,12300,12300,0
|
|
20231114,152600,121400920,12300,12300,12300,12300,0
|
|
20231114,152500,121400920,12300,12300,12300,12300,0
|
|
20231114,152400,121400920,12300,12300,12300,12300,0
|
|
20231114,152300,121400920,12300,12300,12300,12300,0
|
|
20231114,152200,121400920,12300,12300,12300,12300,0
|
|
20231114,152100,121400920,12300,12300,12300,12300,0
|
|
20231114,152000,121400920,12300,12300,12300,12300,0
|
|
20231114,151900,121400920,12300,12280,12300,12280,133
|
|
20231114,151800,119765380,12290,12290,12290,12290,35
|
|
20231114,151700,119335230,12300,12290,12300,12290,157
|
|
20231114,151600,117404180,12270,12270,12270,12270,2
|
|
20231114,151500,117379640,12290,12290,12290,12290,0
|
|
20231114,151400,117379640,12290,12290,12290,12290,0
|
|
20231114,151300,117379640,12290,12290,12290,12290,0
|
|
20231114,151200,117379640,12290,12260,12290,12260,23
|
|
20231114,151100,117097090,12250,12280,12280,12250,5
|
|
20231114,151000,117035750,12290,12290,12300,12290,95
|
|
20231114,150900,115867280,12240,12240,12240,12240,0
|
|
20231114,150800,115867280,12240,12240,12240,12240,5
|
|
20231114,150700,115806080,12240,12250,12250,12240,150
|
|
20231114,150600,113969480,12240,12240,12240,12240,0
|
|
20231114,150500,113969480,12240,12260,12260,12240,400
|
|
20231114,150400,109068990,12300,12300,12300,12300,6
|
|
20231114,150300,108995190,12290,12290,12290,12290,0
|
|
20231114,150200,108995190,12290,12290,12290,12290,0
|
|
20231114,150100,108995190,12290,12290,12290,12290,101
|
|
20231114,150000,107753900,12290,12290,12290,12290,0
|
|
20231114,145900,107753900,12290,12280,12290,12280,2
|
|
20231114,145800,107729330,12250,12250,12250,12250,0
|
|
20231114,145700,107729330,12250,12250,12250,12250,0
|
|
20231114,145600,107729330,12250,12250,12250,12250,0
|
|
20231114,145500,107729330,12250,12250,12250,12250,491
|
|
20231114,145400,101714580,12280,12280,12280,12280,0
|
|
20231114,145300,101714580,12280,12280,12280,12280,54
|
|
20231114,145200,101051460,12250,12250,12250,12250,0
|
|
20231114,145100,101051460,12250,12250,12250,12250,17
|
|
20231114,145000,100843210,12250,12250,12250,12250,0
|
|
20231114,144900,100843210,12250,12250,12250,12250,0
|
|
20231114,144800,100843210,12250,12250,12250,12250,0
|
|
20231114,144700,100843210,12250,12250,12250,12250,0
|
|
20231114,144600,100843210,12250,12280,12280,12250,500
|
|
20231114,144500,94716190,12290,12290,12290,12290,0
|
|
20231114,144400,94716190,12290,12290,12290,12290,0
|
|
20231114,144300,94716190,12290,12290,12290,12290,0
|
|
20231114,144200,94716190,12290,12290,12290,12290,0
|
|
20231114,144100,94716190,12290,12290,12290,12290,0
|
|
20231114,144000,94716190,12290,12290,12290,12290,1
|
|
20231114,143900,94703900,12290,12290,12290,12290,3
|
|
20231114,143800,94667030,12290,12290,12300,12290,8
|
|
20231114,143700,94568700,12290,12270,12300,12270,202
|
|
20231114,143600,92084660,12270,12270,12270,12270,0
|
|
20231114,143500,92084660,12270,12270,12270,12270,1
|
|
20231114,143400,92072390,12270,12270,12270,12270,25
|
|
20231114,143300,91765640,12260,12260,12260,12260,0
|
|
20231114,143200,91765640,12260,12260,12260,12260,0
|
|
20231114,143100,91765640,12260,12260,12260,12260,0
|
|
20231114,143000,91765640,12260,12260,12260,12260,0
|
|
20231114,142900,91765640,12260,12260,12260,12260,0
|
|
20231114,142800,91765640,12260,12270,12270,12260,21
|
|
20231114,142700,91508050,12270,12270,12270,12270,0
|
|
20231114,142600,91508050,12270,12270,12270,12270,200
|
|
20231114,142500,89054050,12270,12270,12270,12270,0
|
|
20231114,142400,89054050,12270,12270,12270,12270,0
|
|
20231114,142300,89054050,12270,12270,12270,12270,0
|
|
20231114,142200,89054050,12270,12270,12270,12270,0
|
|
20231114,142100,89054050,12270,12270,12270,12270,0
|
|
20231114,142000,89054050,12270,12270,12270,12270,0
|
|
20231114,141900,89054050,12270,12270,12270,12270,0
|
|
20231114,141800,89054050,12270,12270,12270,12270,0
|
|
20231114,141700,89054050,12270,12270,12270,12270,12
|
|
20231114,141600,88906810,12270,12270,12270,12270,0
|
|
20231114,141500,88906810,12270,12270,12270,12270,0
|
|
20231114,141400,88906810,12270,12270,12270,12270,25
|
|
20231114,141300,88600060,12270,12270,12270,12270,0
|
|
20231114,141200,88600060,12270,12270,12270,12270,0
|
|
20231114,141100,88600060,12270,12270,12270,12270,0
|
|
20231114,141000,88600060,12270,12270,12270,12270,2
|
|
20231114,140900,88575520,12280,12280,12280,12280,0
|
|
20231114,140800,88575520,12280,12280,12280,12280,0
|
|
20231114,140700,88575520,12280,12280,12280,12280,0
|
|
20231114,140600,88575520,12280,12280,12280,12280,0
|
|
20231114,140500,88575520,12280,12280,12280,12280,0
|
|
20231114,140400,88575520,12280,12280,12280,12280,2
|
|
20231114,140300,88550960,12290,12290,12290,12290,0
|
|
20231114,140200,88550960,12290,12290,12290,12290,0
|
|
20231114,140100,88550960,12290,12290,12290,12290,0
|
|
20231114,140000,88550960,12290,12290,12290,12290,0
|
|
20231114,135900,88550960,12290,12290,12290,12290,0
|
|
20231114,135800,88550960,12290,12290,12290,12290,0
|
|
20231114,135700,88550960,12290,12290,12290,12290,0
|
|
20231114,135600,88550960,12290,12290,12290,12290,1
|
|
20231114,135500,88538670,12290,12290,12290,12290,0
|
|
20231114,135400,88538670,12290,12290,12290,12290,0
|
|
20231114,135300,88538670,12290,12290,12290,12290,0
|
|
20231114,135200,88538670,12290,12290,12290,12290,5
|
|
20231114,135100,88477220,12290,12290,12290,12290,0
|
|
20231114,135000,88477220,12290,12290,12290,12290,0
|
|
20231114,134900,88477220,12290,12290,12290,12290,0
|
|
20231114,134800,88477220,12290,12290,12290,12290,0
|
|
20231114,134700,88477220,12290,12290,12290,12290,0
|
|
20231114,134600,88477220,12290,12290,12290,12290,0
|
|
20231114,134500,88477220,12290,12290,12290,12290,20
|
|
20231114,134400,88231420,12300,12300,12300,12300,99
|
|
20231114,134300,87013720,12300,12300,12300,12300,108
|
|
20231114,134200,85685320,12300,12300,12300,12300,0
|
|
20231114,134100,85685320,12300,12300,12300,12300,0
|
|
20231114,134000,85685320,12300,12300,12300,12300,0
|
|
20231114,133900,85685320,12300,12300,12300,12300,0
|
|
20231114,133800,85685320,12300,12300,12300,12300,0
|
|
20231114,133700,85685320,12300,12300,12300,12300,0
|
|
20231114,133600,85685320,12300,12300,12300,12300,20
|
|
20231114,133500,85439320,12250,12250,12250,12250,0
|
|
20231114,133400,85439320,12250,12250,12250,12250,0
|
|
20231114,133300,85439320,12250,12250,12250,12250,0
|
|
20231114,133200,85439320,12250,12250,12250,12250,0
|
|
20231114,133100,85439320,12250,12250,12250,12250,0
|
|
20231114,133000,85439320,12250,12250,12250,12250,12
|
|
20231114,132900,85292320,12320,12320,12320,12320,0
|
|
20231114,132800,85292320,12320,12320,12320,12320,200
|
|
20231114,132700,82828320,12320,12300,12320,12300,400
|
|
20231114,132600,77904640,12300,12300,12300,12300,0
|
|
20231114,132500,77904640,12300,12300,12300,12300,0
|
|
20231114,132400,77904640,12300,12300,12300,12300,1
|
|
20231114,132300,77892340,12300,12300,12300,12300,0
|
|
20231114,132200,77892340,12300,12300,12300,12300,1
|
|
20231114,132100,77880040,12310,12310,12310,12310,0
|
|
20231114,132000,77880040,12310,12310,12310,12310,0
|
|
20231114,131900,77880040,12310,12310,12310,12310,0
|
|
20231114,131800,77880040,12310,12310,12310,12310,0
|
|
20231114,131700,77880040,12310,12310,12310,12310,0
|
|
20231114,131600,77880040,12310,12310,12310,12310,0
|
|
20231114,131500,77880040,12310,12310,12310,12310,0
|
|
20231114,131400,77880040,12310,12310,12310,12310,0
|
|
20231114,131300,77880040,12310,12310,12310,12310,0
|
|
20231114,131200,77880040,12310,12310,12310,12310,0
|
|
20231114,131100,77880040,12310,12310,12310,12310,0
|
|
20231114,131000,77880040,12310,12310,12310,12310,1
|
|
20231114,130900,77867730,12320,12320,12320,12320,0
|
|
20231114,130800,77867730,12320,12320,12320,12320,0
|
|
20231114,130700,77867730,12320,12320,12320,12320,0
|
|
20231114,130600,77867730,12320,12320,12320,12320,0
|
|
20231114,130500,77867730,12320,12320,12320,12320,0
|
|
20231114,130400,77867730,12320,12320,12320,12320,0
|
|
20231114,130300,77867730,12320,12320,12320,12320,0
|
|
20231114,130200,77867730,12320,12320,12320,12320,0
|
|
20231114,130100,77867730,12320,12320,12320,12320,0
|
|
20231114,130000,77867730,12320,12320,12320,12320,0
|
|
20231114,125900,77867730,12320,12320,12320,12320,0
|
|
20231114,125800,77867730,12320,12320,12320,12320,0
|
|
20231114,125700,77867730,12320,12320,12320,12320,0
|
|
20231114,125600,77867730,12320,12320,12320,12320,2
|
|
20231114,125500,77843090,12320,12320,12320,12320,2
|
|
20231114,125400,77818450,12310,12300,12310,12300,361
|
|
20231114,125300,73375900,12290,12290,12290,12290,0
|
|
20231114,125200,73375900,12290,12260,12290,12260,355
|
|
20231114,125100,69014030,12250,12250,12250,12250,0
|
|
20231114,125000,69014030,12250,12250,12250,12250,0
|
|
20231114,124900,69014030,12250,12250,12250,12250,0
|
|
20231114,124800,69014030,12250,12250,12250,12250,0
|
|
20231114,124700,69014030,12250,12250,12250,12250,1
|
|
20231114,124600,69001780,12250,12250,12250,12250,0
|
|
20231114,124500,69001780,12250,12250,12250,12250,0
|
|
20231114,124400,69001780,12250,12250,12250,12250,0
|
|
20231114,124300,69001780,12250,12250,12250,12250,0
|
|
20231114,124200,69001780,12250,12250,12250,12250,0
|
|
20231114,124100,69001780,12250,12250,12250,12250,0
|
|
20231114,124000,69001780,12250,12250,12250,12250,0
|
|
20231114,123900,69001780,12250,12250,12250,12250,0
|
|
20231114,123800,69001780,12250,12250,12250,12250,0
|
|
20231114,123700,69001780,12250,12250,12250,12250,0
|
|
20231114,123600,69001780,12250,12250,12250,12250,10
|
|
20231114,123500,68879280,12250,12250,12250,12250,0
|
|
20231114,123400,68879280,12250,12250,12250,12250,0
|
|
20231114,123300,68879280,12250,12250,12250,12250,0
|
|
20231114,123200,68879280,12250,12250,12250,12250,0
|
|
20231114,123100,68879280,12250,12250,12250,12250,0
|
|
20231114,123000,68879280,12250,12250,12250,12250,0
|
|
20231114,122900,68879280,12250,12250,12250,12250,0
|
|
20231114,122800,68879280,12250,12250,12250,12250,51
|
|
20231114,122700,68254530,12250,12250,12250,12250,52
|
|
20231114,122600,67617530,12250,12250,12250,12250,0
|
|
20231114,122500,67617530,12250,12250,12250,12250,0
|
|
20231114,122400,67617530,12250,12250,12250,12250,9
|
|
20231114,122300,67507280,12250,12250,12250,12250,0
|
|
20231114,122200,67507280,12250,12280,12280,12250,36
|
|
20231114,122100,67065980,12280,12280,12280,12280,0
|
|
20231114,122000,67065980,12280,12280,12280,12280,0
|
|
20231114,121900,67065980,12280,12280,12280,12280,300
|
|
20231114,121800,63381980,12260,12260,12260,12260,0
|
|
20231114,121700,63381980,12260,12260,12260,12260,0
|
|
20231114,121600,63381980,12260,12270,12270,12260,11
|
|
20231114,121500,63247110,12260,12260,12260,12260,0
|
|
20231114,121400,63247110,12260,12260,12260,12260,0
|
|
20231114,121300,63247110,12260,12260,12260,12260,0
|
|
20231114,121200,63247110,12260,12260,12260,12260,0
|
|
20231114,121100,63247110,12260,12260,12260,12260,0
|
|
20231114,121000,63247110,12260,12260,12260,12260,0
|
|
20231114,120900,63247110,12260,12260,12260,12260,0
|
|
20231114,120800,63247110,12260,12260,12260,12260,2
|
|
20231114,120700,63222590,12260,12260,12260,12260,0
|
|
20231114,120600,63222590,12260,12260,12260,12260,0
|
|
20231114,120500,63222590,12260,12260,12260,12260,0
|
|
20231114,120400,63222590,12260,12260,12260,12260,0
|
|
20231114,120300,63222590,12260,12260,12260,12260,0
|
|
20231114,120200,63222590,12260,12260,12260,12260,0
|
|
20231114,120100,63222590,12260,12260,12260,12260,0
|
|
20231114,120000,63222590,12260,12260,12260,12260,0
|
|
20231114,115900,63222590,12260,12260,12260,12260,0
|
|
20231114,115800,63222590,12260,12260,12260,12260,0
|
|
20231114,115700,63222590,12260,12260,12260,12260,0
|
|
20231114,115600,63222590,12260,12260,12260,12260,0
|
|
20231114,115500,63222590,12260,12260,12260,12260,0
|
|
20231114,115400,63222590,12260,12260,12260,12260,0
|
|
20231114,115300,63222590,12260,12260,12260,12260,2
|
|
20231114,115200,63198070,12270,12270,12270,12270,392
|
|
20231114,115100,58388230,12270,12270,12270,12270,0
|
|
20231114,115000,58388230,12270,12270,12270,12270,0
|
|
20231114,114900,58388230,12270,12270,12270,12270,0
|
|
20231114,114800,58388230,12270,12270,12270,12270,0
|
|
20231114,114700,58388230,12270,12270,12270,12270,0
|
|
20231114,114600,58388230,12270,12270,12270,12270,0
|
|
20231114,114500,58388230,12270,12270,12270,12270,0
|
|
20231114,114400,58388230,12270,12270,12270,12270,0
|
|
20231114,114300,58388230,12270,12220,12270,12220,22
|
|
20231114,114200,58118490,12280,12280,12280,12280,0
|
|
20231114,114100,58118490,12280,12280,12280,12280,1
|
|
20231114,114000,58106210,12280,12280,12280,12280,0
|
|
20231114,113900,58106210,12280,12280,12280,12280,0
|
|
20231114,113800,58106210,12280,12280,12280,12280,0
|
|
20231114,113700,58106210,12280,12280,12280,12280,0
|
|
20231114,113600,58106210,12280,12280,12280,12280,0
|
|
20231114,113500,58106210,12280,12280,12280,12280,0
|
|
20231114,113400,58106210,12280,12280,12280,12280,0
|
|
20231114,113300,58106210,12280,12280,12280,12280,0
|
|
20231114,113200,58106210,12280,12280,12280,12280,0
|
|
20231114,113100,58106210,12280,12280,12280,12280,0
|
|
20231114,113000,58106210,12280,12280,12280,12280,0
|
|
20231114,112900,58106210,12280,12280,12280,12280,100
|
|
20231114,112800,56878210,12220,12220,12220,12220,0
|
|
20231114,112700,56878210,12220,12220,12220,12220,0
|
|
20231114,112600,56878210,12220,12220,12220,12220,0
|
|
20231114,112500,56878210,12220,12220,12220,12220,0
|
|
20231114,112400,56878210,12220,12220,12220,12220,0
|
|
20231114,112300,56878210,12220,12220,12220,12220,100
|
|
20231114,112200,55656210,12220,12220,12220,12220,12
|
|
20231114,112100,55509570,12220,12220,12220,12220,0
|
|
20231114,112000,55509570,12220,12220,12220,12220,0
|
|
20231114,111900,55509570,12220,12220,12220,12220,0
|
|
20231114,111800,55509570,12220,12220,12220,12220,0
|
|
20231114,111700,55509570,12220,12220,12220,12220,16
|
|
20231114,111600,55314050,12280,12280,12280,12280,0
|
|
20231114,111500,55314050,12280,12280,12280,12280,0
|
|
20231114,111400,55314050,12280,12280,12280,12280,0
|
|
20231114,111300,55314050,12280,12280,12280,12280,0
|
|
20231114,111200,55314050,12280,12280,12280,12280,0
|
|
20231114,111100,55314050,12280,12280,12280,12280,0
|
|
20231114,111000,55314050,12280,12280,12280,12280,10
|
|
20231114,110900,55191250,12220,12230,12230,12220,200
|
|
20231114,110800,52747230,12220,12220,12220,12220,0
|
|
20231114,110700,52747230,12220,12220,12220,12220,0
|
|
20231114,110600,52747230,12220,12220,12220,12220,0
|
|
20231114,110500,52747230,12220,12220,12220,12220,0
|
|
20231114,110400,52747230,12220,12220,12220,12220,0
|
|
20231114,110300,52747230,12220,12220,12220,12220,0
|
|
20231114,110200,52747230,12220,12220,12220,12220,0
|
|
20231114,110100,52747230,12220,12220,12220,12220,21
|
|
20231114,110000,52490610,12220,12220,12220,12220,0
|
|
20231114,105900,52490610,12220,12220,12220,12220,0
|
|
20231114,105800,52490610,12220,12230,12230,12220,33
|
|
20231114,105700,52087110,12220,12220,12220,12220,0
|
|
20231114,105600,52087110,12220,12220,12220,12220,0
|
|
20231114,105500,52087110,12220,12220,12220,12220,1
|
|
20231114,105400,52074890,12220,12220,12220,12220,0
|
|
20231114,105300,52074890,12220,12220,12220,12220,0
|
|
20231114,105200,52074890,12220,12220,12220,12220,22
|
|
20231114,105100,51806050,12290,12290,12290,12290,0
|
|
20231114,105000,51806050,12290,12290,12290,12290,0
|
|
20231114,104900,51806050,12290,12290,12290,12290,0
|
|
20231114,104800,51806050,12290,12290,12290,12290,0
|
|
20231114,104700,51806050,12290,12290,12290,12290,30
|
|
20231114,104600,51437350,12290,12290,12290,12290,0
|
|
20231114,104500,51437350,12290,12290,12290,12290,0
|
|
20231114,104400,51437350,12290,12290,12290,12290,2
|
|
20231114,104300,51412770,12290,12290,12290,12290,0
|
|
20231114,104200,51412770,12290,12290,12290,12290,0
|
|
20231114,104100,51412770,12290,12290,12290,12290,0
|
|
20231114,104000,51412770,12290,12290,12290,12290,0
|
|
20231114,103900,51412770,12290,12290,12290,12290,0
|
|
20231114,103800,51412770,12290,12290,12290,12290,10
|
|
20231114,103700,51289870,12210,12210,12210,12210,0
|
|
20231114,103600,51289870,12210,12210,12210,12210,0
|
|
20231114,103500,51289870,12210,12210,12210,12210,0
|
|
20231114,103400,51289870,12210,12210,12210,12210,0
|
|
20231114,103300,51289870,12210,12210,12210,12210,0
|
|
20231114,103200,51289870,12210,12270,12270,12210,401
|
|
20231114,103100,46385980,12280,12290,12290,12280,5
|
|
20231114,103000,46324560,12280,12280,12280,12280,2
|
|
20231114,102900,46300000,12290,12290,12290,12290,3
|
|
20231114,102800,46263130,12290,12290,12290,12290,0
|
|
20231114,102700,46263130,12290,12290,12290,12290,0
|
|
20231114,102600,46263130,12290,12290,12290,12290,1
|
|
20231114,102500,46250840,12300,12280,12300,12280,50
|
|
20231114,102400,45636160,12280,12280,12280,12280,10
|
|
20231114,102300,45513360,12270,12270,12270,12270,0
|
|
20231114,102200,45513360,12270,12270,12270,12270,0
|
|
20231114,102100,45513360,12270,12270,12270,12270,0
|
|
20231114,102000,45513360,12270,12270,12270,12270,2
|
|
20231114,101900,45488820,12310,12310,12310,12310,0
|
|
20231114,101800,45488820,12310,12310,12310,12310,0
|
|
20231114,101700,45488820,12310,12310,12310,12310,0
|
|
20231114,101600,45488820,12310,12310,12310,12310,4
|
|
20231114,101500,45439580,12310,12310,12310,12310,0
|
|
20231114,101400,45439580,12310,12310,12310,12310,0
|
|
20231114,101300,45439580,12310,12310,12310,12310,0
|
|
20231114,101200,45439580,12310,12310,12310,12310,0
|
|
20231114,101100,45439580,12310,12310,12310,12310,0
|
|
20231114,101000,45439580,12310,12310,12310,12310,0
|
|
20231114,100900,45439580,12310,12310,12310,12310,0
|
|
20231114,100800,45439580,12310,12310,12310,12310,0
|
|
20231114,100700,45439580,12310,12310,12310,12310,0
|
|
20231114,100600,45439580,12310,12310,12310,12310,0
|
|
20231114,100500,45439580,12310,12310,12310,12310,0
|
|
20231114,100400,45439580,12310,12310,12310,12310,0
|
|
20231114,100300,45439580,12310,12310,12310,12310,22
|
|
20231114,100200,45168760,12290,12280,12290,12280,349
|
|
20231114,100100,40880030,12280,12280,12280,12280,2
|
|
20231114,100000,40855470,12280,12280,12280,12280,100
|
|
20231114,095900,39627470,12280,12280,12280,12280,21
|
|
20231114,095800,39369590,12280,12280,12280,12280,2
|
|
20231114,095700,39345030,12270,12270,12270,12270,3
|
|
20231114,095600,39308220,12270,12270,12270,12270,0
|
|
20231114,095500,39308220,12270,12270,12270,12270,1
|
|
20231114,095400,39295950,12270,12270,12270,12270,0
|
|
20231114,095300,39295950,12270,12270,12270,12270,16
|
|
20231114,095200,39099630,12270,12270,12270,12270,6
|
|
20231114,095100,39026010,12240,12250,12250,12240,165
|
|
20231114,095000,37006350,12280,12280,12280,12280,0
|
|
20231114,094900,37006350,12280,12280,12280,12280,0
|
|
20231114,094800,37006350,12280,12280,12280,12280,1
|
|
20231114,094700,36994070,12280,12280,12280,12280,0
|
|
20231114,094600,36994070,12280,12270,12280,12270,12
|
|
20231114,094500,36846730,12230,12230,12230,12230,0
|
|
20231114,094400,36846730,12230,12230,12230,12230,0
|
|
20231114,094300,36846730,12230,12230,12230,12230,0
|
|
20231114,094200,36846730,12230,12230,12230,12230,0
|
|
20231114,094100,36846730,12230,12230,12230,12230,85
|
|
20231114,094000,35807180,12290,12290,12290,12290,20
|
|
20231114,093900,35561380,12310,12310,12310,12310,0
|
|
20231114,093800,35561380,12310,12310,12310,12310,74
|
|
20231114,093700,34650440,12310,12320,12320,12310,22
|
|
20231114,093600,34379610,12310,12310,12310,12310,10
|
|
20231114,093500,34256510,12310,12310,12310,12310,0
|
|
20231114,093400,34256510,12310,12300,12310,12300,574
|
|
20231114,093300,27196030,12290,12270,12290,12270,828
|
|
20231114,093200,17025090,12270,12260,12270,12260,130
|
|
20231114,093100,15430990,12250,12250,12250,12250,100
|
|
20231114,093000,14205990,12210,12210,12210,12210,167
|
|
20231114,092900,12166920,12210,12210,12210,12210,34
|
|
20231114,092800,11751780,12210,12210,12210,12210,126
|
|
20231114,092700,10213320,12210,12230,12230,12210,47
|
|
20231114,092600,9639320,12240,12240,12240,12240,6
|
|
20231114,092500,9565880,12270,12270,12270,12270,1
|
|
20231114,092400,9553610,12270,12270,12270,12270,0
|
|
20231114,092300,9553610,12270,12270,12270,12270,25
|
|
20231114,092200,9246860,12270,12270,12270,12270,0
|
|
20231114,092100,9246860,12270,12270,12270,12270,0
|
|
20231114,092000,9246860,12270,12270,12270,12270,1
|
|
20231114,091900,9234590,12280,12280,12280,12280,0
|
|
20231114,091800,9234590,12280,12280,12280,12280,0
|
|
20231114,091700,9234590,12280,12280,12280,12280,1
|
|
20231114,091600,9222310,12200,12200,12200,12200,0
|
|
20231114,091500,9222310,12200,12200,12200,12200,0
|
|
20231114,091400,9222310,12200,12200,12200,12200,0
|
|
20231114,091300,9222310,12200,12200,12200,12200,0
|
|
20231114,091200,9222310,12200,12200,12200,12200,0
|
|
20231114,091100,9222310,12200,12200,12280,12200,106
|
|
20231114,091000,7922310,12280,12280,12280,12280,0
|
|
20231114,090900,7922310,12280,12280,12280,12280,111
|
|
20231114,090800,6559230,12180,12180,12180,12180,0
|
|
20231114,090700,6559230,12180,12180,12180,12180,0
|
|
20231114,090600,6559230,12180,12230,12290,12180,250
|
|
20231114,090500,3510530,12180,12170,12180,12170,136
|
|
20231114,090400,1854460,12170,12170,12170,12170,0
|
|
20231114,090300,1854460,12170,12130,12170,12130,6
|
|
20231114,090200,1781640,12120,12120,12120,12120,0
|
|
20231114,090100,1781640,12120,12120,12120,12120,0
|
|
20231114,090000,1781640,12120,12120,12120,12120,137
|