519 lines
26 KiB
CSV
519 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,183600,390252440,19210,19210,19210,19210,697
|
|
20231116,183500,390252440,19210,19210,19210,19210,0
|
|
20231116,183400,390252440,19210,19210,19210,19210,0
|
|
20231116,183300,390252440,19210,19210,19210,19210,0
|
|
20231116,183200,390252440,19210,19210,19210,19210,0
|
|
20231116,183100,390252440,19210,19210,19210,19210,0
|
|
20231116,183000,390252440,19210,19210,19210,19210,0
|
|
20231116,182900,390252440,19210,19210,19210,19210,0
|
|
20231116,182800,390252440,19210,19210,19210,19210,0
|
|
20231116,182700,390252440,19210,19210,19210,19210,0
|
|
20231116,182600,390252440,19210,19210,19210,19210,0
|
|
20231116,182500,390252440,19210,19210,19210,19210,0
|
|
20231116,182400,390252440,19210,19210,19210,19210,0
|
|
20231116,182300,390252440,19210,19210,19210,19210,0
|
|
20231116,182200,390252440,19210,19210,19210,19210,0
|
|
20231116,182100,390252440,19210,19210,19210,19210,0
|
|
20231116,182000,390252440,19210,19210,19210,19210,0
|
|
20231116,181900,390252440,19210,19210,19210,19210,0
|
|
20231116,181800,390252440,19210,19210,19210,19210,0
|
|
20231116,181700,390252440,19210,19210,19210,19210,0
|
|
20231116,181600,390252440,19210,19210,19210,19210,0
|
|
20231116,181500,390252440,19210,19210,19210,19210,0
|
|
20231116,181400,390252440,19210,19210,19210,19210,0
|
|
20231116,181300,390252440,19210,19210,19210,19210,0
|
|
20231116,181200,390252440,19210,19210,19210,19210,0
|
|
20231116,181100,390252440,19210,19210,19210,19210,0
|
|
20231116,181000,390252440,19210,19210,19210,19210,0
|
|
20231116,180900,390252440,19210,19210,19210,19210,0
|
|
20231116,180800,390252440,19210,19210,19210,19210,0
|
|
20231116,180700,390252440,19210,19210,19210,19210,0
|
|
20231116,180600,390252440,19210,19210,19210,19210,697
|
|
20231116,180500,390252440,19210,19210,19210,19210,0
|
|
20231116,180400,390252440,19210,19210,19210,19210,0
|
|
20231116,180300,390252440,19210,19210,19210,19210,0
|
|
20231116,180200,390252440,19210,19210,19210,19210,0
|
|
20231116,180100,390252440,19210,19210,19210,19210,0
|
|
20231116,180000,390252440,19210,19210,19210,19210,0
|
|
20231116,175900,390252440,19210,19210,19210,19210,0
|
|
20231116,175800,390252440,19210,19210,19210,19210,0
|
|
20231116,175700,390252440,19210,19210,19210,19210,0
|
|
20231116,175600,390252440,19210,19210,19210,19210,0
|
|
20231116,175500,390252440,19210,19210,19210,19210,0
|
|
20231116,175400,390252440,19210,19210,19210,19210,0
|
|
20231116,175300,390252440,19210,19210,19210,19210,0
|
|
20231116,175200,390252440,19210,19210,19210,19210,0
|
|
20231116,175100,390252440,19210,19210,19210,19210,0
|
|
20231116,175000,390252440,19210,19210,19210,19210,0
|
|
20231116,174900,390252440,19210,19210,19210,19210,0
|
|
20231116,174800,390252440,19210,19210,19210,19210,0
|
|
20231116,174700,390252440,19210,19210,19210,19210,0
|
|
20231116,174600,390252440,19210,19210,19210,19210,0
|
|
20231116,174500,390252440,19210,19210,19210,19210,0
|
|
20231116,174400,390252440,19210,19210,19210,19210,0
|
|
20231116,174300,390252440,19210,19210,19210,19210,0
|
|
20231116,174200,390252440,19210,19210,19210,19210,0
|
|
20231116,174100,390252440,19210,19210,19210,19210,0
|
|
20231116,174000,390252440,19210,19210,19210,19210,0
|
|
20231116,173900,390252440,19210,19210,19210,19210,0
|
|
20231116,173800,390252440,19210,19210,19210,19210,0
|
|
20231116,173700,390252440,19210,19210,19210,19210,0
|
|
20231116,173600,390252440,19210,19210,19210,19210,697
|
|
20231116,173500,390252440,19210,19210,19210,19210,0
|
|
20231116,173400,390252440,19210,19210,19210,19210,0
|
|
20231116,173300,390252440,19210,19210,19210,19210,0
|
|
20231116,173200,390252440,19210,19210,19210,19210,0
|
|
20231116,173100,390252440,19210,19210,19210,19210,0
|
|
20231116,173000,390252440,19210,19210,19210,19210,0
|
|
20231116,172900,390252440,19210,19210,19210,19210,0
|
|
20231116,172800,390252440,19210,19210,19210,19210,0
|
|
20231116,172700,390252440,19210,19210,19210,19210,0
|
|
20231116,172600,390252440,19210,19210,19210,19210,0
|
|
20231116,172500,390252440,19210,19210,19210,19210,0
|
|
20231116,172400,390252440,19210,19210,19210,19210,0
|
|
20231116,172300,390252440,19210,19210,19210,19210,0
|
|
20231116,172200,390252440,19210,19210,19210,19210,0
|
|
20231116,172100,390252440,19210,19210,19210,19210,0
|
|
20231116,172000,390252440,19210,19210,19210,19210,0
|
|
20231116,171900,390252440,19210,19210,19210,19210,0
|
|
20231116,171800,390252440,19210,19210,19210,19210,0
|
|
20231116,171700,390252440,19210,19210,19210,19210,0
|
|
20231116,171600,390252440,19210,19210,19210,19210,0
|
|
20231116,171500,390252440,19210,19210,19210,19210,0
|
|
20231116,171400,390252440,19210,19210,19210,19210,0
|
|
20231116,171300,390252440,19210,19210,19210,19210,0
|
|
20231116,171200,390252440,19210,19210,19210,19210,0
|
|
20231116,171100,390252440,19210,19210,19210,19210,0
|
|
20231116,171000,390252440,19210,19210,19210,19210,0
|
|
20231116,170900,390252440,19210,19210,19210,19210,0
|
|
20231116,170800,390252440,19210,19210,19210,19210,0
|
|
20231116,170700,390252440,19210,19210,19210,19210,0
|
|
20231116,170600,390252440,19210,19210,19210,19210,697
|
|
20231116,170500,390252440,19210,19210,19210,19210,0
|
|
20231116,170400,390252440,19210,19210,19210,19210,0
|
|
20231116,170300,390252440,19210,19210,19210,19210,0
|
|
20231116,170200,390252440,19210,19210,19210,19210,0
|
|
20231116,170100,390252440,19210,19210,19210,19210,0
|
|
20231116,170000,390252440,19210,19210,19210,19210,0
|
|
20231116,165900,390252440,19210,19210,19210,19210,0
|
|
20231116,165800,390252440,19210,19210,19210,19210,0
|
|
20231116,165700,390252440,19210,19210,19210,19210,0
|
|
20231116,165600,390252440,19210,19210,19210,19210,0
|
|
20231116,165500,390252440,19210,19210,19210,19210,0
|
|
20231116,165400,390252440,19210,19210,19210,19210,0
|
|
20231116,165300,390252440,19210,19210,19210,19210,0
|
|
20231116,165200,390252440,19210,19210,19210,19210,0
|
|
20231116,165100,390252440,19210,19210,19210,19210,0
|
|
20231116,165000,390252440,19210,19210,19210,19210,0
|
|
20231116,164900,390252440,19210,19210,19210,19210,0
|
|
20231116,164800,390252440,19210,19210,19210,19210,0
|
|
20231116,164700,390252440,19210,19210,19210,19210,0
|
|
20231116,164600,390252440,19210,19210,19210,19210,0
|
|
20231116,164500,390252440,19210,19210,19210,19210,0
|
|
20231116,164400,390252440,19210,19210,19210,19210,0
|
|
20231116,164300,390252440,19210,19210,19210,19210,0
|
|
20231116,164200,390252440,19210,19210,19210,19210,0
|
|
20231116,164100,390252440,19210,19210,19210,19210,0
|
|
20231116,164000,390252440,19210,19210,19210,19210,0
|
|
20231116,163900,390252440,19210,19210,19210,19210,0
|
|
20231116,163800,390252440,19210,19210,19210,19210,0
|
|
20231116,163700,390252440,19210,19210,19210,19210,0
|
|
20231116,163600,390252440,19210,19210,19210,19210,697
|
|
20231116,163500,390252440,19210,19210,19210,19210,0
|
|
20231116,163400,390252440,19210,19210,19210,19210,0
|
|
20231116,163300,390252440,19210,19210,19210,19210,0
|
|
20231116,163200,390252440,19210,19210,19210,19210,0
|
|
20231116,163100,390252440,19210,19210,19210,19210,0
|
|
20231116,163000,390252440,19210,19210,19210,19210,697
|
|
20231116,162900,376863070,19220,19220,19220,19220,0
|
|
20231116,162800,376863070,19220,19220,19220,19220,0
|
|
20231116,162700,376863070,19220,19220,19220,19220,0
|
|
20231116,162600,376863070,19220,19220,19220,19220,0
|
|
20231116,162500,376863070,19220,19220,19220,19220,0
|
|
20231116,162400,376863070,19220,19220,19220,19220,0
|
|
20231116,162300,376863070,19220,19220,19220,19220,0
|
|
20231116,162200,376863070,19220,19220,19220,19220,0
|
|
20231116,162100,376863070,19220,19220,19220,19220,0
|
|
20231116,162000,376863070,19220,19220,19220,19220,0
|
|
20231116,161900,376863070,19220,19220,19220,19200,49
|
|
20231116,161800,375922170,19220,19220,19220,19220,0
|
|
20231116,161700,375922170,19220,19220,19220,19220,3
|
|
20231116,161600,375864510,19220,19220,19220,19220,23
|
|
20231116,161500,375422450,19240,19230,19240,19210,116
|
|
20231116,161400,373193230,19240,19240,19240,19240,0
|
|
20231116,161300,373193230,19240,19240,19240,19240,0
|
|
20231116,161200,373193230,19240,19240,19240,19240,2
|
|
20231116,161100,373154750,19200,19200,19200,19200,0
|
|
20231116,161000,373154750,19200,19200,19200,19200,85
|
|
20231116,160900,371522750,19200,19200,19200,19200,0
|
|
20231116,160800,371522750,19200,19200,19200,19200,0
|
|
20231116,160700,371522750,19200,19200,19200,19200,0
|
|
20231116,160600,371522750,19200,19200,19200,19200,0
|
|
20231116,160500,371522750,19200,19200,19200,19200,1
|
|
20231116,160400,371503550,19200,19200,19200,19200,0
|
|
20231116,160300,371503550,19200,19200,19200,19200,0
|
|
20231116,160200,371503550,19200,19200,19200,19200,43
|
|
20231116,160100,370677950,19190,19190,19190,19190,0
|
|
20231116,160000,370677950,19190,19170,19190,19170,2
|
|
20231116,155900,370639590,19170,19170,19170,19170,0
|
|
20231116,155800,370639590,19170,19170,19170,19170,0
|
|
20231116,155700,370639590,19170,19170,19170,19170,0
|
|
20231116,155600,370639590,19170,19170,19170,19170,7
|
|
20231116,155500,370505400,19170,19170,19170,19170,1
|
|
20231116,155400,370486230,19170,19170,19170,19170,16
|
|
20231116,155300,370179510,19170,19180,19210,19170,305
|
|
20231116,155200,364332310,19180,19180,19180,19180,0
|
|
20231116,155100,364332310,19180,19180,19180,19180,0
|
|
20231116,155000,364332310,19180,19180,19180,19180,63
|
|
20231116,154900,363123970,19180,19180,19180,19180,0
|
|
20231116,154800,363123970,19180,19180,19180,19180,0
|
|
20231116,154700,363123970,19180,19190,19190,19180,14
|
|
20231116,154600,362855410,19240,19240,19240,19240,0
|
|
20231116,154500,362855410,19240,19210,19240,19210,26
|
|
20231116,154400,362355260,19210,19220,19220,19210,39
|
|
20231116,154300,361605990,19220,19220,19220,19220,0
|
|
20231116,154200,361605990,19220,19220,19220,19220,1
|
|
20231116,154100,361586770,19210,19210,19210,19210,0
|
|
20231116,154000,361586770,19210,19210,19210,19210,0
|
|
20231116,153900,361586770,19210,19210,19210,19210,0
|
|
20231116,153800,361586770,19210,19210,19210,19210,20
|
|
20231116,153700,361202570,19210,19210,19210,19210,0
|
|
20231116,153600,361202570,19210,19210,19210,19210,0
|
|
20231116,153500,361202570,19210,19210,19210,19210,0
|
|
20231116,153400,361202570,19210,19210,19210,19210,0
|
|
20231116,153300,361202570,19210,19210,19210,19210,0
|
|
20231116,153200,361202570,19210,19210,19210,19210,0
|
|
20231116,153100,361202570,19210,19210,19210,19210,0
|
|
20231116,153000,361202570,19210,19210,19210,19210,18
|
|
20231116,152900,360856790,19240,19240,19240,19240,0
|
|
20231116,152800,360856790,19240,19240,19240,19240,0
|
|
20231116,152700,360856790,19240,19240,19240,19240,0
|
|
20231116,152600,360856790,19240,19240,19240,19240,0
|
|
20231116,152500,360856790,19240,19240,19240,19240,0
|
|
20231116,152400,360856790,19240,19240,19240,19240,0
|
|
20231116,152300,360856790,19240,19210,19240,19210,11
|
|
20231116,152200,360645420,19230,19230,19230,19230,0
|
|
20231116,152100,360645420,19230,19230,19230,19230,0
|
|
20231116,152000,360645420,19230,19230,19230,19230,130
|
|
20231116,151900,358145520,19230,19230,19230,19230,0
|
|
20231116,151800,358145520,19230,19230,19230,19230,0
|
|
20231116,151700,358145520,19230,19210,19230,19210,27
|
|
20231116,151600,357626330,19230,19230,19230,19230,0
|
|
20231116,151500,357626330,19230,19200,19230,19200,167
|
|
20231116,151400,354416210,19160,19160,19160,19160,0
|
|
20231116,151300,354416210,19160,19160,19160,19160,13
|
|
20231116,151200,354167130,19160,19160,19160,19160,9
|
|
20231116,151100,353994690,19160,19160,19160,19160,0
|
|
20231116,151000,353994690,19160,19160,19160,19160,1
|
|
20231116,150900,353975530,19200,19190,19200,19180,431
|
|
20231116,150800,345701410,19190,19190,19190,19190,11
|
|
20231116,150700,345490320,19190,19190,19190,19190,2
|
|
20231116,150600,345451940,19190,19190,19190,19190,41
|
|
20231116,150500,344665150,19230,19230,19230,19230,0
|
|
20231116,150400,344665150,19230,19230,19230,19230,0
|
|
20231116,150300,344665150,19230,19230,19230,19230,0
|
|
20231116,150200,344665150,19230,19230,19230,19230,0
|
|
20231116,150100,344665150,19230,19230,19230,19230,0
|
|
20231116,150000,344665150,19230,19230,19230,19230,0
|
|
20231116,145900,344665150,19230,19230,19230,19230,0
|
|
20231116,145800,344665150,19230,19230,19230,19230,0
|
|
20231116,145700,344665150,19230,19230,19230,19230,0
|
|
20231116,145600,344665150,19230,19210,19230,19200,251
|
|
20231116,145500,339842930,19230,19230,19230,19230,0
|
|
20231116,145400,339842930,19230,19230,19230,19230,0
|
|
20231116,145300,339842930,19230,19210,19230,19210,10
|
|
20231116,145200,339650730,19220,19220,19220,19220,0
|
|
20231116,145100,339650730,19220,19220,19220,19220,0
|
|
20231116,145000,339650730,19220,19220,19220,19220,0
|
|
20231116,144900,339650730,19220,19220,19220,19220,0
|
|
20231116,144800,339650730,19220,19200,19220,19200,35
|
|
20231116,144700,338978190,19200,19200,19200,19200,0
|
|
20231116,144600,338978190,19200,19200,19200,19200,0
|
|
20231116,144500,338978190,19200,19200,19200,19200,569
|
|
20231116,144400,328053390,19200,19200,19200,19200,50
|
|
20231116,144300,327093390,19250,19250,19250,19250,0
|
|
20231116,144200,327093390,19250,19250,19250,19250,0
|
|
20231116,144100,327093390,19250,19250,19250,19250,0
|
|
20231116,144000,327093390,19250,19250,19250,19250,0
|
|
20231116,143900,327093390,19250,19250,19250,19250,0
|
|
20231116,143800,327093390,19250,19250,19250,19250,0
|
|
20231116,143700,327093390,19250,19250,19250,19250,0
|
|
20231116,143600,327093390,19250,19250,19250,19250,0
|
|
20231116,143500,327093390,19250,19250,19250,19250,0
|
|
20231116,143400,327093390,19250,19250,19250,19250,0
|
|
20231116,143300,327093390,19250,19200,19250,19200,488
|
|
20231116,143200,317716700,19200,19200,19200,19200,0
|
|
20231116,143100,317716700,19200,19190,19200,19190,157
|
|
20231116,143000,314702690,19190,19190,19190,19190,0
|
|
20231116,142900,314702690,19190,19190,19190,19180,295
|
|
20231116,142800,309044140,19190,19190,19190,19190,30
|
|
20231116,142700,308468440,19230,19230,19230,19230,0
|
|
20231116,142600,308468440,19230,19230,19230,19230,0
|
|
20231116,142500,308468440,19230,19230,19230,19230,0
|
|
20231116,142400,308468440,19230,19230,19230,19230,0
|
|
20231116,142300,308468440,19230,19230,19230,19230,0
|
|
20231116,142200,308468440,19230,19230,19230,19230,0
|
|
20231116,142100,308468440,19230,19230,19230,19230,58
|
|
20231116,142000,307353100,19180,19230,19230,19180,23
|
|
20231116,141900,306911810,19220,19220,19220,19220,77
|
|
20231116,141800,305431870,19210,19150,19210,19150,1076
|
|
20231116,141700,284812970,19150,19160,19160,19150,930
|
|
20231116,141600,267002960,19210,19210,19210,19210,1
|
|
20231116,141500,266983750,19210,19220,19220,19210,2
|
|
20231116,141400,266945320,19190,19190,19190,19190,0
|
|
20231116,141300,266945320,19190,19190,19190,19190,3
|
|
20231116,141200,266887750,19160,19190,19220,19160,505
|
|
20231116,141100,257194470,19150,19150,19150,19150,0
|
|
20231116,141000,257194470,19150,19150,19150,19150,0
|
|
20231116,140900,257194470,19150,19150,19150,19150,5
|
|
20231116,140800,257098720,19150,19150,19150,19150,0
|
|
20231116,140700,257098720,19150,19150,19150,19150,0
|
|
20231116,140600,257098720,19150,19150,19150,19150,0
|
|
20231116,140500,257098720,19150,19150,19150,19150,0
|
|
20231116,140400,257098720,19150,19150,19150,19150,0
|
|
20231116,140300,257098720,19150,19150,19150,19150,0
|
|
20231116,140200,257098720,19150,19150,19150,19150,0
|
|
20231116,140100,257098720,19150,19150,19150,19150,0
|
|
20231116,140000,257098720,19150,19150,19150,19150,0
|
|
20231116,135900,257098720,19150,19150,19150,19150,0
|
|
20231116,135800,257098720,19150,19150,19150,19150,0
|
|
20231116,135700,257098720,19150,19150,19150,19150,0
|
|
20231116,135600,257098720,19150,19150,19150,19150,0
|
|
20231116,135500,257098720,19150,19150,19150,19150,2
|
|
20231116,135400,257060420,19190,19190,19190,19190,0
|
|
20231116,135300,257060420,19190,19190,19190,19190,0
|
|
20231116,135200,257060420,19190,19190,19190,19190,40
|
|
20231116,135100,256292820,19170,19170,19170,19170,203
|
|
20231116,135000,252401310,19170,19170,19170,19170,0
|
|
20231116,134900,252401310,19170,19170,19170,19170,2
|
|
20231116,134800,252362970,19170,19170,19170,19170,2
|
|
20231116,134700,252324630,19200,19200,19200,19200,0
|
|
20231116,134600,252324630,19200,19200,19200,19200,0
|
|
20231116,134500,252324630,19200,19200,19200,19200,0
|
|
20231116,134400,252324630,19200,19200,19200,19200,0
|
|
20231116,134300,252324630,19200,19200,19200,19200,0
|
|
20231116,134200,252324630,19200,19200,19200,19200,0
|
|
20231116,134100,252324630,19200,19200,19200,19200,0
|
|
20231116,134000,252324630,19200,19200,19200,19200,0
|
|
20231116,133900,252324630,19200,19200,19200,19200,0
|
|
20231116,133800,252324630,19200,19200,19200,19200,50
|
|
20231116,133700,251364630,19200,19200,19200,19200,12
|
|
20231116,133600,251134230,19160,19160,19160,19160,7
|
|
20231116,133500,251000110,19160,19200,19200,19160,568
|
|
20231116,133400,240094710,19190,19150,19190,19150,292
|
|
20231116,133300,234492520,19150,19150,19150,19150,0
|
|
20231116,133200,234492520,19150,19150,19150,19150,0
|
|
20231116,133100,234492520,19150,19150,19150,19150,1
|
|
20231116,133000,234473370,19190,19190,19190,19190,22
|
|
20231116,132900,234051190,19190,19190,19190,19190,445
|
|
20231116,132800,225511640,19180,19180,19180,19180,0
|
|
20231116,132700,225511640,19180,19180,19180,19180,32
|
|
20231116,132600,224897880,19180,19180,19180,19180,0
|
|
20231116,132500,224897880,19180,19180,19180,19180,11
|
|
20231116,132400,224686900,19180,19180,19180,19180,0
|
|
20231116,132300,224686900,19180,19180,19180,19180,43
|
|
20231116,132200,223862160,19180,19180,19180,19180,106
|
|
20231116,132100,221829080,19180,19180,19180,19180,0
|
|
20231116,132000,221829080,19180,19180,19180,19180,0
|
|
20231116,131900,221829080,19180,19180,19180,19180,0
|
|
20231116,131800,221829080,19180,19180,19180,19180,0
|
|
20231116,131700,221829080,19180,19170,19180,19120,3227
|
|
20231116,131600,159970520,19160,19120,19160,19120,1592
|
|
20231116,131500,129486450,19130,19130,19130,19130,0
|
|
20231116,131400,129486450,19130,19130,19130,19130,0
|
|
20231116,131300,129486450,19130,19130,19130,19130,1
|
|
20231116,131200,129467320,19150,19150,19150,19150,0
|
|
20231116,131100,129467320,19150,19150,19150,19150,0
|
|
20231116,131000,129467320,19150,19150,19150,19150,1
|
|
20231116,130900,129448170,19160,19160,19160,19160,0
|
|
20231116,130800,129448170,19160,19160,19160,19160,0
|
|
20231116,130700,129448170,19160,19110,19160,19110,694
|
|
20231116,130600,116168650,19110,19120,19120,19110,77
|
|
20231116,130500,114697080,19130,19080,19130,19080,1168
|
|
20231116,130400,92376780,19090,19090,19090,19090,0
|
|
20231116,130300,92376780,19090,19090,19090,19090,0
|
|
20231116,130200,92376780,19090,19090,19090,19090,0
|
|
20231116,130100,92376780,19090,19090,19090,19090,0
|
|
20231116,130000,92376780,19090,19090,19090,19090,0
|
|
20231116,125900,92376780,19090,19090,19090,19090,1
|
|
20231116,125800,92357690,19080,19080,19080,19080,0
|
|
20231116,125700,92357690,19080,19040,19080,19040,10
|
|
20231116,125600,92166960,19020,19020,19020,19020,0
|
|
20231116,125500,92166960,19020,19020,19020,19020,24
|
|
20231116,125400,91710480,19020,19020,19020,19020,0
|
|
20231116,125300,91710480,19020,19000,19020,19000,104
|
|
20231116,125200,89733800,19000,19000,19000,19000,0
|
|
20231116,125100,89733800,19000,19000,19000,19000,0
|
|
20231116,125000,89733800,19000,19000,19000,19000,0
|
|
20231116,124900,89733800,19000,19000,19000,19000,0
|
|
20231116,124800,89733800,19000,19000,19000,19000,0
|
|
20231116,124700,89733800,19000,19000,19000,19000,0
|
|
20231116,124600,89733800,19000,19000,19000,19000,4
|
|
20231116,124500,89657800,19000,19000,19000,19000,0
|
|
20231116,124400,89657800,19000,19000,19000,19000,45
|
|
20231116,124300,88802800,19000,19000,19000,19000,0
|
|
20231116,124200,88802800,19000,19000,19000,19000,41
|
|
20231116,124100,88023800,19000,19000,19000,19000,0
|
|
20231116,124000,88023800,19000,19000,19000,19000,0
|
|
20231116,123900,88023800,19000,19010,19010,19000,41
|
|
20231116,123800,87244790,19010,19010,19010,19010,0
|
|
20231116,123700,87244790,19010,19010,19010,19010,0
|
|
20231116,123600,87244790,19010,19010,19010,19010,1
|
|
20231116,123500,87225780,19010,19020,19030,19010,143
|
|
20231116,123400,84505940,19020,19020,19020,19020,0
|
|
20231116,123300,84505940,19020,19020,19020,19020,0
|
|
20231116,123200,84505940,19020,19020,19020,19020,0
|
|
20231116,123100,84505940,19020,19020,19020,19020,1
|
|
20231116,123000,84486920,19020,19030,19030,19020,117
|
|
20231116,122900,82260420,19080,19050,19080,19050,56
|
|
20231116,122800,81192190,19030,19030,19030,19030,0
|
|
20231116,122700,81192190,19030,19030,19030,19030,0
|
|
20231116,122600,81192190,19030,19030,19030,19030,0
|
|
20231116,122500,81192190,19030,19030,19030,19030,0
|
|
20231116,122400,81192190,19030,19030,19030,19030,0
|
|
20231116,122300,81192190,19030,19030,19030,19030,0
|
|
20231116,122200,81192190,19030,19030,19030,19030,0
|
|
20231116,122100,81192190,19030,19030,19030,19030,1
|
|
20231116,122000,81173160,19030,19030,19030,19030,0
|
|
20231116,121900,81173160,19030,19030,19030,19030,0
|
|
20231116,121800,81173160,19030,19030,19030,19030,0
|
|
20231116,121700,81173160,19030,19030,19030,19030,0
|
|
20231116,121600,81173160,19030,19030,19030,19030,1
|
|
20231116,121500,81154130,19030,19030,19030,19030,0
|
|
20231116,121400,81154130,19030,19030,19030,19030,11
|
|
20231116,121300,80944800,19020,19020,19020,19020,0
|
|
20231116,121200,80944800,19020,19020,19020,19020,0
|
|
20231116,121100,80944800,19020,19020,19020,19020,0
|
|
20231116,121000,80944800,19020,19020,19020,19020,38
|
|
20231116,120900,80222040,19000,19000,19000,19000,0
|
|
20231116,120800,80222040,19000,19000,19000,19000,0
|
|
20231116,120700,80222040,19000,19000,19000,19000,0
|
|
20231116,120600,80222040,19000,19000,19000,19000,50
|
|
20231116,120500,79272040,19000,19000,19000,19000,0
|
|
20231116,120400,79272040,19000,19000,19000,19000,0
|
|
20231116,120300,79272040,19000,19000,19000,19000,0
|
|
20231116,120200,79272040,19000,19000,19000,19000,0
|
|
20231116,120100,79272040,19000,19000,19000,19000,0
|
|
20231116,120000,79272040,19000,19000,19000,19000,0
|
|
20231116,115900,79272040,19000,19000,19000,19000,0
|
|
20231116,115800,79272040,19000,19000,19000,19000,0
|
|
20231116,115700,79272040,19000,19000,19000,19000,0
|
|
20231116,115600,79272040,19000,19000,19000,19000,0
|
|
20231116,115500,79272040,19000,19000,19000,19000,1
|
|
20231116,115400,79253040,19000,19000,19000,19000,0
|
|
20231116,115300,79253040,19000,19000,19000,19000,0
|
|
20231116,115200,79253040,19000,19000,19000,19000,0
|
|
20231116,115100,79253040,19000,19000,19000,19000,50
|
|
20231116,115000,78303040,19010,19010,19010,19010,0
|
|
20231116,114900,78303040,19010,19010,19010,19010,85
|
|
20231116,114800,76687190,19020,19020,19020,19020,0
|
|
20231116,114700,76687190,19020,19020,19020,19020,0
|
|
20231116,114600,76687190,19020,19020,19020,19020,1
|
|
20231116,114500,76668170,19040,19040,19040,19040,0
|
|
20231116,114400,76668170,19040,19040,19040,19040,0
|
|
20231116,114300,76668170,19040,19040,19040,19040,0
|
|
20231116,114200,76668170,19040,19040,19040,19040,0
|
|
20231116,114100,76668170,19040,19040,19040,19040,0
|
|
20231116,114000,76668170,19040,19040,19040,19040,0
|
|
20231116,113900,76668170,19040,19040,19040,19040,0
|
|
20231116,113800,76668170,19040,19040,19040,19040,0
|
|
20231116,113700,76668170,19040,19040,19040,19040,0
|
|
20231116,113600,76668170,19040,19040,19040,19040,0
|
|
20231116,113500,76668170,19040,19040,19040,19040,0
|
|
20231116,113400,76668170,19040,19040,19040,19040,0
|
|
20231116,113300,76668170,19040,19040,19040,19040,4
|
|
20231116,113200,76592010,19050,19050,19050,19050,0
|
|
20231116,113100,76592010,19050,19050,19050,19050,0
|
|
20231116,113000,76592010,19050,19050,19050,19050,0
|
|
20231116,112900,76592010,19050,19020,19050,19020,5
|
|
20231116,112800,76496820,19010,19010,19010,19010,182
|
|
20231116,112700,73037000,19000,19000,19000,19000,102
|
|
20231116,112600,71099000,19000,19000,19000,19000,0
|
|
20231116,112500,71099000,19000,19000,19000,19000,10
|
|
20231116,112400,70909000,18990,18990,18990,18990,60
|
|
20231116,112300,69769600,18990,18990,18990,18990,0
|
|
20231116,112200,69769600,18990,18990,18990,18990,0
|
|
20231116,112100,69769600,18990,18990,18990,18990,169
|
|
20231116,112000,66560290,19000,19000,19000,19000,0
|
|
20231116,111900,66560290,19000,19000,19000,19000,1
|
|
20231116,111800,66541290,19000,19000,19000,19000,0
|
|
20231116,111700,66541290,19000,19000,19000,19000,1
|
|
20231116,111600,66522290,19000,19000,19000,19000,0
|
|
20231116,111500,66522290,19000,19000,19000,19000,0
|
|
20231116,111400,66522290,19000,19000,19000,19000,10
|
|
20231116,111300,66332290,18990,18990,18990,18990,1
|
|
20231116,111200,66313300,18990,19000,19000,18990,1012
|
|
20231116,111100,47085630,19010,19010,19010,19010,7
|
|
20231116,111000,46952560,19010,19000,19010,19000,35
|
|
20231116,110900,46287530,19010,19010,19010,19010,80
|
|
20231116,110800,44766730,19020,19020,19020,19020,0
|
|
20231116,110700,44766730,19020,19020,19020,19020,0
|
|
20231116,110600,44766730,19020,19020,19020,19020,0
|
|
20231116,110500,44766730,19020,19020,19020,19020,0
|
|
20231116,110400,44766730,19020,19020,19020,19020,20
|
|
20231116,110300,44386330,19020,19020,19020,19020,10
|
|
20231116,110200,44196130,19030,19030,19030,19030,0
|
|
20231116,110100,44196130,19030,19030,19030,19030,0
|
|
20231116,110000,44196130,19030,19020,19030,19020,31
|
|
20231116,105900,43606500,19010,19010,19010,19010,0
|
|
20231116,105800,43606500,19010,19010,19010,19010,0
|
|
20231116,105700,43606500,19010,19010,19010,19010,0
|
|
20231116,105600,43606500,19010,19010,19010,19010,0
|
|
20231116,105500,43606500,19010,19010,19010,19010,50
|
|
20231116,105400,42656000,19010,19010,19010,19010,0
|
|
20231116,105300,42656000,19010,19010,19010,19010,2
|
|
20231116,105200,42617980,19020,19020,19020,19020,4
|
|
20231116,105100,42541900,19020,19020,19020,19020,0
|
|
20231116,105000,42541900,19020,19020,19020,19020,16
|
|
20231116,104900,42237580,19020,19020,19020,19020,0
|
|
20231116,104800,42237580,19020,19020,19020,19020,15
|
|
20231116,104700,41952280,19020,19030,19030,19020,42
|
|
20231116,104600,41153280,19030,19030,19030,19030,0
|
|
20231116,104500,41153280,19030,19030,19030,19030,0
|
|
20231116,104400,41153280,19030,19030,19030,19030,0
|
|
20231116,104300,41153280,19030,19030,19030,19030,0
|
|
20231116,104200,41153280,19030,19040,19040,19030,178
|
|
20231116,104100,37765930,19040,19040,19040,19040,23
|
|
20231116,104000,37328010,19040,19040,19040,19040,0
|
|
20231116,103900,37328010,19040,19040,19040,19040,0
|
|
20231116,103800,37328010,19040,19040,19040,19040,7
|
|
20231116,103700,37194730,19050,19050,19050,19050,0
|
|
20231116,103600,37194730,19050,19050,19050,19050,0
|
|
20231116,103500,37194730,19050,19050,19050,19050,0
|
|
20231116,103400,37194730,19050,19050,19050,19050,0
|
|
20231116,103300,37194730,19050,19050,19050,19050,0
|
|
20231116,103200,37194730,19050,19050,19050,19050,10
|
|
20231116,103100,37004230,19040,19040,19040,19040,0
|
|
20231116,103000,37004230,19040,19040,19040,19040,0
|
|
20231116,102900,37004230,19040,19040,19040,19040,22
|
|
20231116,102800,36585350,19030,19030,19030,19030,0
|
|
20231116,102700,36585350,19030,19030,19030,19030,0
|
|
20231116,102600,36585350,19030,19030,19030,19030,0
|
|
20231116,102500,36585350,19030,19030,19030,19030,341
|
|
20231116,102400,30096120,19030,19030,19030,19030,0
|
|
20231116,102300,30096120,19030,19030,19030,19030,0
|
|
20231116,102200,30096120,19030,19030,19030,19030,0
|
|
20231116,102100,30096120,19030,19020,19030,19020,17
|
|
20231116,102000,29772760,18990,18990,18990,18990,68
|
|
20231116,101900,28481440,18990,18990,18990,18990,101
|
|
20231116,101800,26563450,18990,18990,18990,18990,0
|
|
20231116,101700,26563450,18990,18990,18990,18990,0
|
|
20231116,101600,26563450,18990,18990,18990,18990,0
|
|
20231116,101500,26563450,18990,18990,18990,18990,0
|
|
20231116,101400,26563450,18990,18990,18990,18990,0
|
|
20231116,101300,26563450,18990,18990,18990,18990,232
|
|
20231116,101200,22157770,18990,18990,18990,18990,126
|
|
20231116,101100,19765030,18990,18990,18990,18990,80
|
|
20231116,101000,18245830,18990,19000,19000,18990,146
|
|
20231116,100900,15472880,19000,19000,19000,19000,16
|
|
20231116,100800,15168880,19000,19000,19000,19000,179
|
|
20231116,100700,11767880,19000,19000,19000,19000,0
|
|
20231116,100600,11767880,19000,19000,19000,19000,5
|
|
20231116,100500,11672880,19000,19010,19010,19000,224
|
|
20231116,100400,7415880,19000,19000,19000,19000,0
|
|
20231116,100300,7415880,19000,19000,19000,19000,0
|
|
20231116,100200,7415880,19000,19000,19000,19000,20
|
|
20231116,100100,7035880,19000,19000,19000,19000,0
|
|
20231116,100000,7035880,19000,19080,19080,19000,369
|