579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,183600,290206920,19160,19160,19160,19160,506
|
|
20231114,183500,290206920,19160,19160,19160,19160,0
|
|
20231114,183400,290206920,19160,19160,19160,19160,0
|
|
20231114,183300,290206920,19160,19160,19160,19160,0
|
|
20231114,183200,290206920,19160,19160,19160,19160,0
|
|
20231114,183100,290206920,19160,19160,19160,19160,0
|
|
20231114,183000,290206920,19160,19160,19160,19160,0
|
|
20231114,182900,290206920,19160,19160,19160,19160,0
|
|
20231114,182800,290206920,19160,19160,19160,19160,0
|
|
20231114,182700,290206920,19160,19160,19160,19160,0
|
|
20231114,182600,290206920,19160,19160,19160,19160,0
|
|
20231114,182500,290206920,19160,19160,19160,19160,0
|
|
20231114,182400,290206920,19160,19160,19160,19160,0
|
|
20231114,182300,290206920,19160,19160,19160,19160,0
|
|
20231114,182200,290206920,19160,19160,19160,19160,0
|
|
20231114,182100,290206920,19160,19160,19160,19160,0
|
|
20231114,182000,290206920,19160,19160,19160,19160,0
|
|
20231114,181900,290206920,19160,19160,19160,19160,0
|
|
20231114,181800,290206920,19160,19160,19160,19160,0
|
|
20231114,181700,290206920,19160,19160,19160,19160,0
|
|
20231114,181600,290206920,19160,19160,19160,19160,0
|
|
20231114,181500,290206920,19160,19160,19160,19160,0
|
|
20231114,181400,290206920,19160,19160,19160,19160,0
|
|
20231114,181300,290206920,19160,19160,19160,19160,0
|
|
20231114,181200,290206920,19160,19160,19160,19160,0
|
|
20231114,181100,290206920,19160,19160,19160,19160,0
|
|
20231114,181000,290206920,19160,19160,19160,19160,0
|
|
20231114,180900,290206920,19160,19160,19160,19160,0
|
|
20231114,180800,290206920,19160,19160,19160,19160,0
|
|
20231114,180700,290206920,19160,19160,19160,19160,0
|
|
20231114,180600,290206920,19160,19160,19160,19160,506
|
|
20231114,180500,290206920,19160,19160,19160,19160,0
|
|
20231114,180400,290206920,19160,19160,19160,19160,0
|
|
20231114,180300,290206920,19160,19160,19160,19160,0
|
|
20231114,180200,290206920,19160,19160,19160,19160,0
|
|
20231114,180100,290206920,19160,19160,19160,19160,0
|
|
20231114,180000,290206920,19160,19160,19160,19160,0
|
|
20231114,175900,290206920,19160,19160,19160,19160,0
|
|
20231114,175800,290206920,19160,19160,19160,19160,0
|
|
20231114,175700,290206920,19160,19160,19160,19160,0
|
|
20231114,175600,290206920,19160,19160,19160,19160,0
|
|
20231114,175500,290206920,19160,19160,19160,19160,0
|
|
20231114,175400,290206920,19160,19160,19160,19160,0
|
|
20231114,175300,290206920,19160,19160,19160,19160,0
|
|
20231114,175200,290206920,19160,19160,19160,19160,0
|
|
20231114,175100,290206920,19160,19160,19160,19160,0
|
|
20231114,175000,290206920,19160,19160,19160,19160,0
|
|
20231114,174900,290206920,19160,19160,19160,19160,0
|
|
20231114,174800,290206920,19160,19160,19160,19160,0
|
|
20231114,174700,290206920,19160,19160,19160,19160,0
|
|
20231114,174600,290206920,19160,19160,19160,19160,0
|
|
20231114,174500,290206920,19160,19160,19160,19160,0
|
|
20231114,174400,290206920,19160,19160,19160,19160,0
|
|
20231114,174300,290206920,19160,19160,19160,19160,0
|
|
20231114,174200,290206920,19160,19160,19160,19160,0
|
|
20231114,174100,290206920,19160,19160,19160,19160,0
|
|
20231114,174000,290206920,19160,19160,19160,19160,0
|
|
20231114,173900,290206920,19160,19160,19160,19160,0
|
|
20231114,173800,290206920,19160,19160,19160,19160,0
|
|
20231114,173700,290206920,19160,19160,19160,19160,0
|
|
20231114,173600,290206920,19160,19160,19160,19160,506
|
|
20231114,173500,290206920,19160,19160,19160,19160,0
|
|
20231114,173400,290206920,19160,19160,19160,19160,0
|
|
20231114,173300,290206920,19160,19160,19160,19160,0
|
|
20231114,173200,290206920,19160,19160,19160,19160,0
|
|
20231114,173100,290206920,19160,19160,19160,19160,0
|
|
20231114,173000,290206920,19160,19160,19160,19160,0
|
|
20231114,172900,290206920,19160,19160,19160,19160,0
|
|
20231114,172800,290206920,19160,19160,19160,19160,0
|
|
20231114,172700,290206920,19160,19160,19160,19160,0
|
|
20231114,172600,290206920,19160,19160,19160,19160,0
|
|
20231114,172500,290206920,19160,19160,19160,19160,0
|
|
20231114,172400,290206920,19160,19160,19160,19160,0
|
|
20231114,172300,290206920,19160,19160,19160,19160,0
|
|
20231114,172200,290206920,19160,19160,19160,19160,0
|
|
20231114,172100,290206920,19160,19160,19160,19160,0
|
|
20231114,172000,290206920,19160,19160,19160,19160,0
|
|
20231114,171900,290206920,19160,19160,19160,19160,0
|
|
20231114,171800,290206920,19160,19160,19160,19160,0
|
|
20231114,171700,290206920,19160,19160,19160,19160,0
|
|
20231114,171600,290206920,19160,19160,19160,19160,0
|
|
20231114,171500,290206920,19160,19160,19160,19160,0
|
|
20231114,171400,290206920,19160,19160,19160,19160,0
|
|
20231114,171300,290206920,19160,19160,19160,19160,0
|
|
20231114,171200,290206920,19160,19160,19160,19160,0
|
|
20231114,171100,290206920,19160,19160,19160,19160,0
|
|
20231114,171000,290206920,19160,19160,19160,19160,0
|
|
20231114,170900,290206920,19160,19160,19160,19160,0
|
|
20231114,170800,290206920,19160,19160,19160,19160,0
|
|
20231114,170700,290206920,19160,19160,19160,19160,0
|
|
20231114,170600,290206920,19160,19160,19160,19160,506
|
|
20231114,170500,290206920,19160,19160,19160,19160,0
|
|
20231114,170400,290206920,19160,19160,19160,19160,0
|
|
20231114,170300,290206920,19160,19160,19160,19160,0
|
|
20231114,170200,290206920,19160,19160,19160,19160,0
|
|
20231114,170100,290206920,19160,19160,19160,19160,0
|
|
20231114,170000,290206920,19160,19160,19160,19160,0
|
|
20231114,165900,290206920,19160,19160,19160,19160,0
|
|
20231114,165800,290206920,19160,19160,19160,19160,0
|
|
20231114,165700,290206920,19160,19160,19160,19160,0
|
|
20231114,165600,290206920,19160,19160,19160,19160,0
|
|
20231114,165500,290206920,19160,19160,19160,19160,0
|
|
20231114,165400,290206920,19160,19160,19160,19160,0
|
|
20231114,165300,290206920,19160,19160,19160,19160,0
|
|
20231114,165200,290206920,19160,19160,19160,19160,0
|
|
20231114,165100,290206920,19160,19160,19160,19160,0
|
|
20231114,165000,290206920,19160,19160,19160,19160,0
|
|
20231114,164900,290206920,19160,19160,19160,19160,0
|
|
20231114,164800,290206920,19160,19160,19160,19160,0
|
|
20231114,164700,290206920,19160,19160,19160,19160,0
|
|
20231114,164600,290206920,19160,19160,19160,19160,0
|
|
20231114,164500,290206920,19160,19160,19160,19160,0
|
|
20231114,164400,290206920,19160,19160,19160,19160,0
|
|
20231114,164300,290206920,19160,19160,19160,19160,0
|
|
20231114,164200,290206920,19160,19160,19160,19160,0
|
|
20231114,164100,290206920,19160,19160,19160,19160,0
|
|
20231114,164000,290206920,19160,19160,19160,19160,0
|
|
20231114,163900,290206920,19160,19160,19160,19160,0
|
|
20231114,163800,290206920,19160,19160,19160,19160,0
|
|
20231114,163700,290206920,19160,19160,19160,19160,0
|
|
20231114,163600,290206920,19160,19160,19160,19160,506
|
|
20231114,163500,290206920,19160,19160,19160,19160,0
|
|
20231114,163400,290206920,19160,19160,19160,19160,0
|
|
20231114,163300,290206920,19160,19160,19160,19160,0
|
|
20231114,163200,290206920,19160,19160,19160,19160,0
|
|
20231114,163100,290206920,19160,19160,19160,19160,0
|
|
20231114,163000,290206920,19160,19160,19160,19160,0
|
|
20231114,162900,290206920,19160,19160,19160,19160,0
|
|
20231114,162800,290206920,19160,19160,19160,19160,0
|
|
20231114,162700,290206920,19160,19160,19160,19160,0
|
|
20231114,162600,290206920,19160,19160,19160,19160,0
|
|
20231114,162500,290206920,19160,19160,19160,19160,0
|
|
20231114,162400,290206920,19160,19160,19160,19160,0
|
|
20231114,162300,290206920,19160,19160,19160,19160,0
|
|
20231114,162200,290206920,19160,19160,19160,19160,0
|
|
20231114,162100,290206920,19160,19160,19160,19160,0
|
|
20231114,162000,290206920,19160,19160,19160,19160,0
|
|
20231114,161900,290206920,19160,19160,19160,19160,0
|
|
20231114,161800,290206920,19160,19160,19160,19160,0
|
|
20231114,161700,290206920,19160,19160,19160,19160,0
|
|
20231114,161600,290206920,19160,19160,19160,19160,0
|
|
20231114,161500,290206920,19160,19160,19160,19160,0
|
|
20231114,161400,290206920,19160,19160,19160,19160,0
|
|
20231114,161300,290206920,19160,19160,19160,19160,0
|
|
20231114,161200,290206920,19160,19160,19160,19160,0
|
|
20231114,161100,290206920,19160,19160,19160,19160,0
|
|
20231114,161000,290206920,19160,19160,19160,19160,0
|
|
20231114,160900,290206920,19160,19160,19160,19160,0
|
|
20231114,160800,290206920,19160,19160,19160,19160,0
|
|
20231114,160700,290206920,19160,19160,19160,19160,0
|
|
20231114,160600,290206920,19160,19160,19160,19160,506
|
|
20231114,160500,290206920,19160,19160,19160,19160,0
|
|
20231114,160400,290206920,19160,19160,19160,19160,0
|
|
20231114,160300,290206920,19160,19160,19160,19160,0
|
|
20231114,160200,290206920,19160,19160,19160,19160,0
|
|
20231114,160100,290206920,19160,19160,19160,19160,0
|
|
20231114,160000,290206920,19160,19160,19160,19160,0
|
|
20231114,155900,290206920,19160,19160,19160,19160,0
|
|
20231114,155800,290206920,19160,19160,19160,19160,0
|
|
20231114,155700,290206920,19160,19160,19160,19160,0
|
|
20231114,155600,290206920,19160,19160,19160,19160,0
|
|
20231114,155500,290206920,19160,19160,19160,19160,0
|
|
20231114,155400,290206920,19160,19160,19160,19160,0
|
|
20231114,155300,290206920,19160,19160,19160,19160,0
|
|
20231114,155200,290206920,19160,19160,19160,19160,0
|
|
20231114,155100,290206920,19160,19160,19160,19160,0
|
|
20231114,155000,290206920,19160,19160,19160,19160,0
|
|
20231114,154900,290206920,19160,19160,19160,19160,0
|
|
20231114,154800,290206920,19160,19160,19160,19160,0
|
|
20231114,154700,290206920,19160,19160,19160,19160,0
|
|
20231114,154600,290206920,19160,19160,19160,19160,0
|
|
20231114,154500,290206920,19160,19160,19160,19160,0
|
|
20231114,154400,290206920,19160,19160,19160,19160,0
|
|
20231114,154300,290206920,19160,19160,19160,19160,0
|
|
20231114,154200,290206920,19160,19160,19160,19160,0
|
|
20231114,154100,290206920,19160,19160,19160,19160,0
|
|
20231114,154000,290206920,19160,19160,19160,19160,0
|
|
20231114,153900,290206920,19160,19160,19160,19160,0
|
|
20231114,153800,290206920,19160,19160,19160,19160,0
|
|
20231114,153700,290206920,19160,19160,19160,19160,0
|
|
20231114,153600,290206920,19160,19160,19160,19160,506
|
|
20231114,153500,290206920,19160,19160,19160,19160,0
|
|
20231114,153400,290206920,19160,19160,19160,19160,0
|
|
20231114,153300,290206920,19160,19160,19160,19160,0
|
|
20231114,153200,290206920,19160,19160,19160,19160,0
|
|
20231114,153100,290206920,19160,19160,19160,19160,0
|
|
20231114,153000,290206920,19160,19160,19160,19160,506
|
|
20231114,152900,280511960,19090,19090,19090,19090,0
|
|
20231114,152800,280511960,19090,19090,19090,19090,0
|
|
20231114,152700,280511960,19090,19090,19090,19090,0
|
|
20231114,152600,280511960,19090,19090,19090,19090,0
|
|
20231114,152500,280511960,19090,19090,19090,19090,0
|
|
20231114,152400,280511960,19090,19090,19090,19090,0
|
|
20231114,152300,280511960,19090,19090,19090,19090,0
|
|
20231114,152200,280511960,19090,19090,19090,19090,0
|
|
20231114,152100,280511960,19090,19090,19090,19090,0
|
|
20231114,152000,280511960,19090,19090,19090,19090,0
|
|
20231114,151900,280511960,19090,19080,19090,19080,11
|
|
20231114,151800,280301980,19100,19100,19100,19100,3
|
|
20231114,151700,280244680,19090,19080,19090,19080,9
|
|
20231114,151600,280072940,19080,19080,19080,19080,5
|
|
20231114,151500,279977540,19080,19080,19080,19080,0
|
|
20231114,151400,279977540,19080,19080,19080,19080,23
|
|
20231114,151300,279538700,19070,19070,19070,19070,0
|
|
20231114,151200,279538700,19070,19080,19080,19070,79
|
|
20231114,151100,278031670,19080,19080,19080,19080,0
|
|
20231114,151000,278031670,19080,19100,19100,19080,29
|
|
20231114,150900,277478170,19100,19090,19100,19090,6
|
|
20231114,150800,277363610,19080,19100,19100,19070,500
|
|
20231114,150700,267823790,19100,19100,19100,19100,100
|
|
20231114,150600,265913790,19090,19090,19090,19090,32
|
|
20231114,150500,265302910,19100,19100,19100,19100,0
|
|
20231114,150400,265302910,19100,19100,19100,19100,0
|
|
20231114,150300,265302910,19100,19100,19100,19100,16
|
|
20231114,150200,264997310,19100,19100,19100,19100,0
|
|
20231114,150100,264997310,19100,19100,19100,19100,0
|
|
20231114,150000,264997310,19100,19090,19100,19090,27
|
|
20231114,145900,264481630,19080,19080,19080,19080,0
|
|
20231114,145800,264481630,19080,19080,19080,19080,6
|
|
20231114,145700,264367150,19080,19080,19080,19080,0
|
|
20231114,145600,264367150,19080,19080,19080,19080,0
|
|
20231114,145500,264367150,19080,19080,19080,19080,1
|
|
20231114,145400,264348070,19080,19080,19080,19080,0
|
|
20231114,145300,264348070,19080,19080,19080,19080,0
|
|
20231114,145200,264348070,19080,19080,19080,19080,0
|
|
20231114,145100,264348070,19080,19080,19080,19080,0
|
|
20231114,145000,264348070,19080,19080,19080,19080,33
|
|
20231114,144900,263718430,19080,19080,19080,19080,0
|
|
20231114,144800,263718430,19080,19080,19080,19080,1
|
|
20231114,144700,263699350,19080,19080,19080,19080,1
|
|
20231114,144600,263680270,19080,19080,19080,19080,5
|
|
20231114,144500,263584870,19080,19080,19080,19080,0
|
|
20231114,144400,263584870,19080,19080,19080,19080,28
|
|
20231114,144300,263050630,19080,19080,19080,19080,0
|
|
20231114,144200,263050630,19080,19080,19080,19080,0
|
|
20231114,144100,263050630,19080,19080,19080,19080,0
|
|
20231114,144000,263050630,19080,19080,19080,19080,0
|
|
20231114,143900,263050630,19080,19080,19100,19080,109
|
|
20231114,143800,260970800,19070,19070,19070,19070,9
|
|
20231114,143700,260799170,19070,19070,19070,19070,0
|
|
20231114,143600,260799170,19070,19070,19070,19070,0
|
|
20231114,143500,260799170,19070,19070,19070,19070,0
|
|
20231114,143400,260799170,19070,19070,19070,19070,0
|
|
20231114,143300,260799170,19070,19090,19090,19070,236
|
|
20231114,143200,256294610,19100,19100,19100,19100,0
|
|
20231114,143100,256294610,19100,19100,19100,19100,0
|
|
20231114,143000,256294610,19100,19100,19100,19100,0
|
|
20231114,142900,256294610,19100,19100,19100,19100,0
|
|
20231114,142800,256294610,19100,19100,19100,19100,0
|
|
20231114,142700,256294610,19100,19100,19100,19100,0
|
|
20231114,142600,256294610,19100,19100,19100,19100,0
|
|
20231114,142500,256294610,19100,19100,19100,19100,0
|
|
20231114,142400,256294610,19100,19100,19100,19100,64
|
|
20231114,142300,255072210,19100,19100,19100,19100,79
|
|
20231114,142200,253563310,19110,19110,19110,19110,0
|
|
20231114,142100,253563310,19110,19110,19110,19110,19
|
|
20231114,142000,253200220,19100,19100,19100,19100,0
|
|
20231114,141900,253200220,19100,19100,19100,19100,0
|
|
20231114,141800,253200220,19100,19100,19100,19100,0
|
|
20231114,141700,253200220,19100,19100,19100,19100,0
|
|
20231114,141600,253200220,19100,19100,19100,19100,0
|
|
20231114,141500,253200220,19100,19100,19100,19100,0
|
|
20231114,141400,253200220,19100,19100,19100,19100,0
|
|
20231114,141300,253200220,19100,19100,19100,19100,2
|
|
20231114,141200,253162020,19120,19120,19120,19120,0
|
|
20231114,141100,253162020,19120,19120,19120,19120,0
|
|
20231114,141000,253162020,19120,19120,19120,19120,0
|
|
20231114,140900,253162020,19120,19120,19120,19120,2
|
|
20231114,140800,253123780,19100,19110,19110,19100,207
|
|
20231114,140700,249169080,19110,19110,19110,19110,0
|
|
20231114,140600,249169080,19110,19110,19110,19110,0
|
|
20231114,140500,249169080,19110,19110,19110,19110,60
|
|
20231114,140400,248022480,19120,19120,19120,19120,0
|
|
20231114,140300,248022480,19120,19120,19120,19120,0
|
|
20231114,140200,248022480,19120,19120,19120,19120,76
|
|
20231114,140100,246569360,19130,19130,19130,19130,0
|
|
20231114,140000,246569360,19130,19130,19130,19130,0
|
|
20231114,135900,246569360,19130,19130,19130,19130,0
|
|
20231114,135800,246569360,19130,19130,19130,19130,0
|
|
20231114,135700,246569360,19130,19140,19140,19130,76
|
|
20231114,135600,245115470,19140,19140,19140,19140,47
|
|
20231114,135500,244215890,19140,19140,19140,19140,33
|
|
20231114,135400,243584270,19140,19160,19160,19140,97
|
|
20231114,135300,241727310,19160,19160,19160,19160,1
|
|
20231114,135200,241708150,19150,19150,19150,19150,10
|
|
20231114,135100,241516650,19150,19150,19150,19150,4
|
|
20231114,135000,241440050,19150,19150,19150,19150,0
|
|
20231114,134900,241440050,19150,19150,19150,19150,0
|
|
20231114,134800,241440050,19150,19180,19180,19150,501
|
|
20231114,134700,231830900,19190,19190,19190,19190,15
|
|
20231114,134600,231543050,19190,19190,19190,19190,0
|
|
20231114,134500,231543050,19190,19200,19200,19190,54
|
|
20231114,134400,230506520,19200,19200,19200,19200,0
|
|
20231114,134300,230506520,19200,19200,19200,19200,0
|
|
20231114,134200,230506520,19200,19200,19200,19200,0
|
|
20231114,134100,230506520,19200,19200,19200,19200,0
|
|
20231114,134000,230506520,19200,19200,19200,19200,0
|
|
20231114,133900,230506520,19200,19200,19200,19200,0
|
|
20231114,133800,230506520,19200,19200,19200,19200,0
|
|
20231114,133700,230506520,19200,19200,19200,19200,99
|
|
20231114,133600,228605720,19220,19220,19220,19220,0
|
|
20231114,133500,228605720,19220,19220,19220,19220,0
|
|
20231114,133400,228605720,19220,19220,19220,19220,0
|
|
20231114,133300,228605720,19220,19220,19220,19220,0
|
|
20231114,133200,228605720,19220,19220,19220,19220,0
|
|
20231114,133100,228605720,19220,19210,19220,19210,250
|
|
20231114,133000,223801100,19200,19200,19200,19200,0
|
|
20231114,132900,223801100,19200,19200,19200,19200,1
|
|
20231114,132800,223781900,19220,19200,19220,19200,330
|
|
20231114,132700,217440940,19200,19200,19200,19200,0
|
|
20231114,132600,217440940,19200,19200,19200,19200,0
|
|
20231114,132500,217440940,19200,19200,19200,19200,0
|
|
20231114,132400,217440940,19200,19200,19200,19200,10
|
|
20231114,132300,217248940,19200,19200,19200,19200,7
|
|
20231114,132200,217114540,19210,19230,19230,19210,63
|
|
20231114,132100,215903920,19240,19240,19240,19240,0
|
|
20231114,132000,215903920,19240,19240,19240,19240,0
|
|
20231114,131900,215903920,19240,19240,19240,19240,0
|
|
20231114,131800,215903920,19240,19240,19240,19240,0
|
|
20231114,131700,215903920,19240,19240,19240,19240,0
|
|
20231114,131600,215903920,19240,19240,19240,19240,0
|
|
20231114,131500,215903920,19240,19240,19240,19240,19
|
|
20231114,131400,215538360,19240,19240,19240,19240,0
|
|
20231114,131300,215538360,19240,19240,19240,19240,0
|
|
20231114,131200,215538360,19240,19240,19240,19240,30
|
|
20231114,131100,214961160,19230,19230,19230,19230,2
|
|
20231114,131000,214922700,19250,19250,19250,19250,0
|
|
20231114,130900,214922700,19250,19250,19250,19250,0
|
|
20231114,130800,214922700,19250,19250,19250,19250,0
|
|
20231114,130700,214922700,19250,19250,19250,19250,0
|
|
20231114,130600,214922700,19250,19250,19250,19250,0
|
|
20231114,130500,214922700,19250,19250,19250,19250,0
|
|
20231114,130400,214922700,19250,19250,19250,19250,0
|
|
20231114,130300,214922700,19250,19250,19250,19250,0
|
|
20231114,130200,214922700,19250,19250,19250,19250,0
|
|
20231114,130100,214922700,19250,19250,19250,19250,0
|
|
20231114,130000,214922700,19250,19250,19250,19250,0
|
|
20231114,125900,214922700,19250,19250,19250,19250,0
|
|
20231114,125800,214922700,19250,19250,19250,19250,0
|
|
20231114,125700,214922700,19250,19250,19250,19250,0
|
|
20231114,125600,214922700,19250,19230,19250,19230,463
|
|
20231114,125500,206013460,19230,19230,19230,19230,0
|
|
20231114,125400,206013460,19230,19230,19230,19230,0
|
|
20231114,125300,206013460,19230,19230,19230,19230,0
|
|
20231114,125200,206013460,19230,19230,19230,19230,0
|
|
20231114,125100,206013460,19230,19230,19230,19230,0
|
|
20231114,125000,206013460,19230,19230,19230,19230,0
|
|
20231114,124900,206013460,19230,19230,19230,19230,0
|
|
20231114,124800,206013460,19230,19230,19230,19230,0
|
|
20231114,124700,206013460,19230,19230,19230,19230,0
|
|
20231114,124600,206013460,19230,19230,19230,19230,0
|
|
20231114,124500,206013460,19230,19230,19230,19230,28
|
|
20231114,124400,205475020,19230,19230,19230,19230,0
|
|
20231114,124300,205475020,19230,19230,19230,19230,0
|
|
20231114,124200,205475020,19230,19230,19230,19230,0
|
|
20231114,124100,205475020,19230,19230,19230,19230,10
|
|
20231114,124000,205282720,19230,19230,19230,19230,0
|
|
20231114,123900,205282720,19230,19230,19230,19230,0
|
|
20231114,123800,205282720,19230,19230,19230,19230,0
|
|
20231114,123700,205282720,19230,19230,19230,19230,0
|
|
20231114,123600,205282720,19230,19230,19230,19230,0
|
|
20231114,123500,205282720,19230,19230,19230,19230,20
|
|
20231114,123400,204898120,19220,19220,19220,19220,0
|
|
20231114,123300,204898120,19220,19220,19220,19220,0
|
|
20231114,123200,204898120,19220,19220,19220,19220,1
|
|
20231114,123100,204878900,19220,19220,19220,19220,32
|
|
20231114,123000,204263860,19210,19210,19210,19210,0
|
|
20231114,122900,204263860,19210,19210,19210,19210,70
|
|
20231114,122800,202919160,19210,19210,19210,19210,0
|
|
20231114,122700,202919160,19210,19210,19210,19210,0
|
|
20231114,122600,202919160,19210,19210,19210,19210,0
|
|
20231114,122500,202919160,19210,19210,19210,19210,0
|
|
20231114,122400,202919160,19210,19210,19210,19210,0
|
|
20231114,122300,202919160,19210,19210,19210,19210,0
|
|
20231114,122200,202919160,19210,19210,19210,19210,0
|
|
20231114,122100,202919160,19210,19210,19210,19210,132
|
|
20231114,122000,200383440,19220,19220,19220,19220,0
|
|
20231114,121900,200383440,19220,19220,19220,19220,0
|
|
20231114,121800,200383440,19220,19220,19220,19220,27
|
|
20231114,121700,199864500,19210,19210,19210,19210,0
|
|
20231114,121600,199864500,19210,19210,19210,19210,0
|
|
20231114,121500,199864500,19210,19210,19210,19210,0
|
|
20231114,121400,199864500,19210,19210,19210,19210,0
|
|
20231114,121300,199864500,19210,19210,19210,19210,0
|
|
20231114,121200,199864500,19210,19210,19210,19210,0
|
|
20231114,121100,199864500,19210,19210,19210,19210,0
|
|
20231114,121000,199864500,19210,19240,19240,19210,155
|
|
20231114,120900,196885670,19240,19240,19240,19240,0
|
|
20231114,120800,196885670,19240,19240,19240,19240,0
|
|
20231114,120700,196885670,19240,19240,19240,19240,0
|
|
20231114,120600,196885670,19240,19240,19240,19240,0
|
|
20231114,120500,196885670,19240,19240,19240,19240,10
|
|
20231114,120400,196693270,19240,19240,19240,19240,0
|
|
20231114,120300,196693270,19240,19240,19240,19240,0
|
|
20231114,120200,196693270,19240,19240,19240,19240,0
|
|
20231114,120100,196693270,19240,19240,19240,19240,0
|
|
20231114,120000,196693270,19240,19240,19240,19240,10
|
|
20231114,115900,196500870,19240,19240,19240,19240,0
|
|
20231114,115800,196500870,19240,19240,19240,19240,0
|
|
20231114,115700,196500870,19240,19240,19240,19240,28
|
|
20231114,115600,195962150,19220,19220,19220,19220,0
|
|
20231114,115500,195962150,19220,19220,19220,19220,1
|
|
20231114,115400,195942930,19230,19230,19230,19230,0
|
|
20231114,115300,195942930,19230,19230,19230,19230,28
|
|
20231114,115200,195404490,19240,19240,19240,19240,0
|
|
20231114,115100,195404490,19240,19240,19240,19240,0
|
|
20231114,115000,195404490,19240,19240,19240,19240,0
|
|
20231114,114900,195404490,19240,19240,19240,19240,0
|
|
20231114,114800,195404490,19240,19240,19240,19240,0
|
|
20231114,114700,195404490,19240,19240,19240,19240,0
|
|
20231114,114600,195404490,19240,19240,19240,19240,0
|
|
20231114,114500,195404490,19240,19240,19240,19240,0
|
|
20231114,114400,195404490,19240,19240,19240,19240,0
|
|
20231114,114300,195404490,19240,19240,19240,19240,0
|
|
20231114,114200,195404490,19240,19240,19240,19240,0
|
|
20231114,114100,195404490,19240,19240,19240,19240,0
|
|
20231114,114000,195404490,19240,19240,19240,19240,9
|
|
20231114,113900,195231330,19240,19240,19240,19240,60
|
|
20231114,113800,194076930,19240,19240,19240,19240,0
|
|
20231114,113700,194076930,19240,19240,19240,19240,0
|
|
20231114,113600,194076930,19240,19240,19240,19240,0
|
|
20231114,113500,194076930,19240,19240,19240,19240,0
|
|
20231114,113400,194076930,19240,19240,19240,19240,55
|
|
20231114,113300,193018730,19250,19250,19250,19250,0
|
|
20231114,113200,193018730,19250,19250,19250,19250,0
|
|
20231114,113100,193018730,19250,19250,19250,19250,3
|
|
20231114,113000,192960980,19260,19260,19260,19260,0
|
|
20231114,112900,192960980,19260,19260,19260,19260,0
|
|
20231114,112800,192960980,19260,19260,19260,19260,0
|
|
20231114,112700,192960980,19260,19260,19260,19260,0
|
|
20231114,112600,192960980,19260,19260,19260,19260,0
|
|
20231114,112500,192960980,19260,19260,19260,19260,0
|
|
20231114,112400,192960980,19260,19260,19260,19260,20
|
|
20231114,112300,192575780,19270,19270,19270,19270,5
|
|
20231114,112200,192479430,19280,19280,19280,19280,0
|
|
20231114,112100,192479430,19280,19280,19280,19280,0
|
|
20231114,112000,192479430,19280,19240,19280,19240,8
|
|
20231114,111900,192325270,19250,19250,19250,19250,0
|
|
20231114,111800,192325270,19250,19280,19280,19250,200
|
|
20231114,111700,188474460,19300,19300,19300,19300,0
|
|
20231114,111600,188474460,19300,19300,19300,19300,1
|
|
20231114,111500,188455160,19300,19300,19300,19300,19
|
|
20231114,111400,188088460,19280,19280,19280,19280,0
|
|
20231114,111300,188088460,19280,19280,19280,19280,0
|
|
20231114,111200,188088460,19280,19280,19280,19280,5
|
|
20231114,111100,187992060,19280,19280,19280,19280,0
|
|
20231114,111000,187992060,19280,19280,19280,19280,49
|
|
20231114,110900,187047340,19270,19260,19270,19260,50
|
|
20231114,110800,186084020,19250,19250,19250,19250,78
|
|
20231114,110700,184582520,19240,19240,19240,19240,0
|
|
20231114,110600,184582520,19240,19240,19240,19240,0
|
|
20231114,110500,184582520,19240,19240,19240,19240,0
|
|
20231114,110400,184582520,19240,19240,19240,19240,4
|
|
20231114,110300,184505560,19250,19250,19250,19250,2
|
|
20231114,110200,184467060,19250,19250,19250,19250,7
|
|
20231114,110100,184332310,19270,19270,19270,19270,0
|
|
20231114,110000,184332310,19270,19270,19270,19270,0
|
|
20231114,105900,184332310,19270,19270,19270,19270,0
|
|
20231114,105800,184332310,19270,19270,19270,19270,0
|
|
20231114,105700,184332310,19270,19270,19270,19270,0
|
|
20231114,105600,184332310,19270,19270,19270,19270,1
|
|
20231114,105500,184313040,19260,19260,19260,19260,0
|
|
20231114,105400,184313040,19260,19260,19260,19260,0
|
|
20231114,105300,184313040,19260,19260,19260,19260,0
|
|
20231114,105200,184313040,19260,19260,19260,19260,0
|
|
20231114,105100,184313040,19260,19260,19260,19260,0
|
|
20231114,105000,184313040,19260,19260,19260,19260,20
|
|
20231114,104900,183927840,19260,19260,19260,19260,1
|
|
20231114,104800,183908580,19240,19240,19240,19240,0
|
|
20231114,104700,183908580,19240,19240,19240,19240,0
|
|
20231114,104600,183908580,19240,19240,19240,19240,0
|
|
20231114,104500,183908580,19240,19240,19240,19240,0
|
|
20231114,104400,183908580,19240,19240,19240,19240,15
|
|
20231114,104300,183619980,19250,19250,19250,19250,0
|
|
20231114,104200,183619980,19250,19250,19250,19250,0
|
|
20231114,104100,183619980,19250,19210,19250,19210,365
|
|
20231114,104000,176606190,19210,19210,19210,19210,0
|
|
20231114,103900,176606190,19210,19210,19210,19210,44
|
|
20231114,103800,175760950,19210,19230,19230,19210,179
|
|
20231114,103700,172319590,19240,19280,19280,19230,866
|
|
20231114,103600,155661850,19280,19280,19280,19280,48
|
|
20231114,103500,154736410,19330,19330,19330,19330,0
|
|
20231114,103400,154736410,19330,19330,19330,19330,0
|
|
20231114,103300,154736410,19330,19330,19330,19330,0
|
|
20231114,103200,154736410,19330,19330,19330,19330,1
|
|
20231114,103100,154717080,19330,19330,19330,19330,0
|
|
20231114,103000,154717080,19330,19330,19330,19330,0
|
|
20231114,102900,154717080,19330,19330,19330,19330,0
|
|
20231114,102800,154717080,19330,19330,19330,19330,0
|
|
20231114,102700,154717080,19330,19330,19330,19330,0
|
|
20231114,102600,154717080,19330,19330,19330,19330,38
|
|
20231114,102500,153982540,19330,19330,19330,19330,10
|
|
20231114,102400,153789240,19330,19310,19330,19310,76
|
|
20231114,102300,152321640,19310,19340,19340,19310,260
|
|
20231114,102200,147293420,19340,19330,19340,19330,419
|
|
20231114,102100,139191710,19320,19320,19320,19320,0
|
|
20231114,102000,139191710,19320,19320,19330,19310,552
|
|
20231114,101900,128526550,19310,19300,19310,19300,469
|
|
20231114,101800,119474220,19300,19260,19300,19260,383
|
|
20231114,101700,112090570,19250,19250,19250,19250,97
|
|
20231114,101600,110223320,19250,19250,19250,19250,0
|
|
20231114,101500,110223320,19250,19250,19250,19250,0
|
|
20231114,101400,110223320,19250,19250,19250,19250,0
|
|
20231114,101300,110223320,19250,19250,19250,19250,0
|
|
20231114,101200,110223320,19250,19250,19250,19250,0
|
|
20231114,101100,110223320,19250,19230,19250,19230,60
|
|
20231114,101000,109069130,19220,19220,19220,19220,0
|
|
20231114,100900,109069130,19220,19220,19220,19220,3
|
|
20231114,100800,109011470,19220,19220,19220,19220,33
|
|
20231114,100700,108377210,19210,19210,19210,19210,0
|
|
20231114,100600,108377210,19210,19210,19210,19210,0
|
|
20231114,100500,108377210,19210,19210,19210,19210,0
|
|
20231114,100400,108377210,19210,19210,19210,19210,0
|
|
20231114,100300,108377210,19210,19200,19210,19200,46
|
|
20231114,100200,107493720,19200,19200,19200,19200,0
|
|
20231114,100100,107493720,19200,19200,19200,19200,1
|
|
20231114,100000,107474520,19200,19200,19200,19200,0
|
|
20231114,095900,107474520,19200,19200,19200,19200,0
|
|
20231114,095800,107474520,19200,19200,19200,19200,5
|
|
20231114,095700,107378520,19210,19200,19210,19200,918
|
|
20231114,095600,89752310,19190,19190,19190,19190,0
|
|
20231114,095500,89752310,19190,19200,19200,19190,127
|
|
20231114,095400,87314330,19210,19210,19210,19210,0
|
|
20231114,095300,87314330,19210,19210,19210,19210,0
|
|
20231114,095200,87314330,19210,19200,19210,19200,14
|
|
20231114,095100,87045430,19220,19220,19220,19220,0
|
|
20231114,095000,87045430,19220,19220,19220,19220,5
|
|
20231114,094900,86949330,19220,19220,19220,19220,0
|
|
20231114,094800,86949330,19220,19220,19220,19220,0
|
|
20231114,094700,86949330,19220,19220,19220,19220,0
|
|
20231114,094600,86949330,19220,19220,19220,19220,2
|
|
20231114,094500,86910890,19230,19230,19230,19230,1
|
|
20231114,094400,86891660,19230,19230,19230,19230,0
|
|
20231114,094300,86891660,19230,19230,19230,19230,0
|
|
20231114,094200,86891660,19230,19230,19230,19230,0
|
|
20231114,094100,86891660,19230,19230,19230,19230,1
|
|
20231114,094000,86872430,19220,19230,19230,19220,53
|
|
20231114,093900,85853740,19230,19230,19230,19230,26
|
|
20231114,093800,85353760,19270,19270,19270,19270,1
|
|
20231114,093700,85334490,19270,19270,19270,19270,0
|
|
20231114,093600,85334490,19270,19270,19270,19270,1
|
|
20231114,093500,85315220,19270,19270,19270,19270,388
|
|
20231114,093400,77838460,19280,19280,19280,19280,1
|
|
20231114,093300,77819180,19270,19270,19270,19270,58
|
|
20231114,093200,76701520,19280,19280,19280,19280,0
|
|
20231114,093100,76701520,19280,19280,19280,19280,0
|
|
20231114,093000,76701520,19280,19280,19280,19280,1
|
|
20231114,092900,76682240,19250,19250,19250,19250,0
|
|
20231114,092800,76682240,19250,19250,19250,19250,1
|
|
20231114,092700,76662990,19250,19250,19250,19250,207
|
|
20231114,092600,72678240,19220,19200,19220,19200,309
|
|
20231114,092500,66743260,19210,19240,19240,19210,303
|
|
20231114,092400,60922250,19240,19240,19240,19240,0
|
|
20231114,092300,60922250,19240,19240,19240,19240,4
|
|
20231114,092200,60845290,19240,19200,19240,19200,27
|
|
20231114,092100,60325850,19200,19200,19200,19200,91
|
|
20231114,092000,58578650,19200,19190,19200,19190,111
|
|
20231114,091900,56448170,19200,19200,19200,19200,1
|
|
20231114,091800,56428970,19180,19170,19180,19170,259
|
|
20231114,091700,51461960,19170,19190,19190,19170,6
|
|
20231114,091600,51346860,19200,19200,19200,19200,0
|
|
20231114,091500,51346860,19200,19200,19200,19200,1
|
|
20231114,091400,51327660,19200,19200,19200,19200,5
|
|
20231114,091300,51231660,19250,19250,19250,19250,0
|
|
20231114,091200,51231660,19250,19320,19330,19250,743
|
|
20231114,091100,36910310,19320,19220,19320,19220,1394
|
|
20231114,091000,10056410,19170,19170,19170,19170,3
|
|
20231114,090900,9998900,19140,19140,19140,19140,178
|
|
20231114,090800,6591980,19180,19070,19180,19070,4
|
|
20231114,090700,6515370,19100,19100,19100,19090,228
|
|
20231114,090600,2162390,19090,19090,19090,19090,0
|
|
20231114,090500,2162390,19090,19090,19090,19090,0
|
|
20231114,090400,2162390,19090,19090,19090,19090,0
|
|
20231114,090300,2162390,19090,19090,19090,19090,0
|
|
20231114,090200,2162390,19090,19090,19090,19090,0
|
|
20231114,090100,2162390,19090,19090,19270,19090,100
|
|
20231114,090000,248170,19090,19090,19090,19090,13
|