650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,194700,138206890,11040,11040,11040,11040,121
|
|
20231106,194600,138206890,11040,11040,11040,11040,0
|
|
20231106,194500,138206890,11040,11040,11040,11040,0
|
|
20231106,194400,138206890,11040,11040,11040,11040,0
|
|
20231106,194300,138206890,11040,11040,11040,11040,0
|
|
20231106,194200,138206890,11040,11040,11040,11040,0
|
|
20231106,194100,138206890,11040,11040,11040,11040,0
|
|
20231106,194000,138206890,11040,11040,11040,11040,0
|
|
20231106,193900,138206890,11040,11040,11040,11040,0
|
|
20231106,193800,138206890,11040,11040,11040,11040,0
|
|
20231106,193700,138206890,11040,11040,11040,11040,0
|
|
20231106,193600,138206890,11040,11040,11040,11040,0
|
|
20231106,193500,138206890,11040,11040,11040,11040,0
|
|
20231106,193400,138206890,11040,11040,11040,11040,0
|
|
20231106,193300,138206890,11040,11040,11040,11040,0
|
|
20231106,193200,138206890,11040,11040,11040,11040,0
|
|
20231106,193100,138206890,11040,11040,11040,11040,0
|
|
20231106,193000,138206890,11040,11040,11040,11040,0
|
|
20231106,192900,138206890,11040,11040,11040,11040,0
|
|
20231106,192800,138206890,11040,11040,11040,11040,0
|
|
20231106,192700,138206890,11040,11040,11040,11040,0
|
|
20231106,192600,138206890,11040,11040,11040,11040,0
|
|
20231106,192500,138206890,11040,11040,11040,11040,0
|
|
20231106,192400,138206890,11040,11040,11040,11040,0
|
|
20231106,192300,138206890,11040,11040,11040,11040,0
|
|
20231106,192200,138206890,11040,11040,11040,11040,0
|
|
20231106,192100,138206890,11040,11040,11040,11040,0
|
|
20231106,192000,138206890,11040,11040,11040,11040,0
|
|
20231106,191900,138206890,11040,11040,11040,11040,0
|
|
20231106,191800,138206890,11040,11040,11040,11040,0
|
|
20231106,191700,138206890,11040,11040,11040,11040,121
|
|
20231106,191600,138206890,11040,11040,11040,11040,0
|
|
20231106,191500,138206890,11040,11040,11040,11040,0
|
|
20231106,191400,138206890,11040,11040,11040,11040,0
|
|
20231106,191300,138206890,11040,11040,11040,11040,0
|
|
20231106,191200,138206890,11040,11040,11040,11040,0
|
|
20231106,191100,138206890,11040,11040,11040,11040,0
|
|
20231106,191000,138206890,11040,11040,11040,11040,0
|
|
20231106,190900,138206890,11040,11040,11040,11040,0
|
|
20231106,190800,138206890,11040,11040,11040,11040,0
|
|
20231106,190700,138206890,11040,11040,11040,11040,0
|
|
20231106,190600,138206890,11040,11040,11040,11040,0
|
|
20231106,190500,138206890,11040,11040,11040,11040,0
|
|
20231106,190400,138206890,11040,11040,11040,11040,0
|
|
20231106,190300,138206890,11040,11040,11040,11040,0
|
|
20231106,190200,138206890,11040,11040,11040,11040,0
|
|
20231106,190100,138206890,11040,11040,11040,11040,0
|
|
20231106,190000,138206890,11040,11040,11040,11040,0
|
|
20231106,185900,138206890,11040,11040,11040,11040,0
|
|
20231106,185800,138206890,11040,11040,11040,11040,0
|
|
20231106,185700,138206890,11040,11040,11040,11040,0
|
|
20231106,185600,138206890,11040,11040,11040,11040,0
|
|
20231106,185500,138206890,11040,11040,11040,11040,0
|
|
20231106,185400,138206890,11040,11040,11040,11040,0
|
|
20231106,185300,138206890,11040,11040,11040,11040,0
|
|
20231106,185200,138206890,11040,11040,11040,11040,0
|
|
20231106,185100,138206890,11040,11040,11040,11040,0
|
|
20231106,185000,138206890,11040,11040,11040,11040,0
|
|
20231106,184900,138206890,11040,11040,11040,11040,0
|
|
20231106,184800,138206890,11040,11040,11040,11040,0
|
|
20231106,184700,138206890,11040,11040,11040,11040,121
|
|
20231106,184600,138206890,11040,11040,11040,11040,0
|
|
20231106,184500,138206890,11040,11040,11040,11040,0
|
|
20231106,184400,138206890,11040,11040,11040,11040,0
|
|
20231106,184300,138206890,11040,11040,11040,11040,0
|
|
20231106,184200,138206890,11040,11040,11040,11040,0
|
|
20231106,184100,138206890,11040,11040,11040,11040,0
|
|
20231106,184000,138206890,11040,11040,11040,11040,0
|
|
20231106,183900,138206890,11040,11040,11040,11040,0
|
|
20231106,183800,138206890,11040,11040,11040,11040,0
|
|
20231106,183700,138206890,11040,11040,11040,11040,0
|
|
20231106,183600,138206890,11040,11040,11040,11040,0
|
|
20231106,183500,138206890,11040,11040,11040,11040,0
|
|
20231106,183400,138206890,11040,11040,11040,11040,0
|
|
20231106,183300,138206890,11040,11040,11040,11040,0
|
|
20231106,183200,138206890,11040,11040,11040,11040,0
|
|
20231106,183100,138206890,11040,11040,11040,11040,0
|
|
20231106,183000,138206890,11040,11040,11040,11040,0
|
|
20231106,182900,138206890,11040,11040,11040,11040,0
|
|
20231106,182800,138206890,11040,11040,11040,11040,0
|
|
20231106,182700,138206890,11040,11040,11040,11040,0
|
|
20231106,182600,138206890,11040,11040,11040,11040,0
|
|
20231106,182500,138206890,11040,11040,11040,11040,0
|
|
20231106,182400,138206890,11040,11040,11040,11040,0
|
|
20231106,182300,138206890,11040,11040,11040,11040,0
|
|
20231106,182200,138206890,11040,11040,11040,11040,0
|
|
20231106,182100,138206890,11040,11040,11040,11040,0
|
|
20231106,182000,138206890,11040,11040,11040,11040,0
|
|
20231106,181900,138206890,11040,11040,11040,11040,0
|
|
20231106,181800,138206890,11040,11040,11040,11040,0
|
|
20231106,181700,138206890,11040,11040,11040,11040,121
|
|
20231106,181600,138206890,11040,11040,11040,11040,0
|
|
20231106,181500,138206890,11040,11040,11040,11040,0
|
|
20231106,181400,138206890,11040,11040,11040,11040,0
|
|
20231106,181300,138206890,11040,11040,11040,11040,0
|
|
20231106,181200,138206890,11040,11040,11040,11040,0
|
|
20231106,181100,138206890,11040,11040,11040,11040,0
|
|
20231106,181000,138206890,11040,11040,11040,11040,0
|
|
20231106,180900,138206890,11040,11040,11040,11040,0
|
|
20231106,180800,138206890,11040,11040,11040,11040,0
|
|
20231106,180700,138206890,11040,11040,11040,11040,0
|
|
20231106,180600,138206890,11040,11040,11040,11040,0
|
|
20231106,180500,138206890,11040,11040,11040,11040,0
|
|
20231106,180400,138206890,11040,11040,11040,11040,0
|
|
20231106,180300,138206890,11040,11040,11040,11040,0
|
|
20231106,180200,138206890,11040,11040,11040,11040,0
|
|
20231106,180100,138206890,11040,11040,11040,11040,0
|
|
20231106,180000,138206890,11040,11040,11040,11040,0
|
|
20231106,175900,138206890,11040,11040,11040,11040,0
|
|
20231106,175800,138206890,11040,11040,11040,11040,0
|
|
20231106,175700,138206890,11040,11040,11040,11040,0
|
|
20231106,175600,138206890,11040,11040,11040,11040,0
|
|
20231106,175500,138206890,11040,11040,11040,11040,0
|
|
20231106,175400,138206890,11040,11040,11040,11040,0
|
|
20231106,175300,138206890,11040,11040,11040,11040,0
|
|
20231106,175200,138206890,11040,11040,11040,11040,0
|
|
20231106,175100,138206890,11040,11040,11040,11040,0
|
|
20231106,175000,138206890,11040,11040,11040,11040,0
|
|
20231106,174900,138206890,11040,11040,11040,11040,0
|
|
20231106,174800,138206890,11040,11040,11040,11040,0
|
|
20231106,174700,138206890,11040,11040,11040,11040,121
|
|
20231106,174600,138206890,11040,11040,11040,11040,0
|
|
20231106,174500,138206890,11040,11040,11040,11040,0
|
|
20231106,174400,138206890,11040,11040,11040,11040,0
|
|
20231106,174300,138206890,11040,11040,11040,11040,0
|
|
20231106,174200,138206890,11040,11040,11040,11040,0
|
|
20231106,174100,138206890,11040,11040,11040,11040,0
|
|
20231106,174000,138206890,11040,11040,11040,11040,0
|
|
20231106,173900,138206890,11040,11040,11040,11040,0
|
|
20231106,173800,138206890,11040,11040,11040,11040,0
|
|
20231106,173700,138206890,11040,11040,11040,11040,0
|
|
20231106,173600,138206890,11040,11040,11040,11040,0
|
|
20231106,173500,138206890,11040,11040,11040,11040,0
|
|
20231106,173400,138206890,11040,11040,11040,11040,0
|
|
20231106,173300,138206890,11040,11040,11040,11040,0
|
|
20231106,173200,138206890,11040,11040,11040,11040,0
|
|
20231106,173100,138206890,11040,11040,11040,11040,0
|
|
20231106,173000,138206890,11040,11040,11040,11040,0
|
|
20231106,172900,138206890,11040,11040,11040,11040,0
|
|
20231106,172800,138206890,11040,11040,11040,11040,0
|
|
20231106,172700,138206890,11040,11040,11040,11040,0
|
|
20231106,172600,138206890,11040,11040,11040,11040,0
|
|
20231106,172500,138206890,11040,11040,11040,11040,0
|
|
20231106,172400,138206890,11040,11040,11040,11040,0
|
|
20231106,172300,138206890,11040,11040,11040,11040,0
|
|
20231106,172200,138206890,11040,11040,11040,11040,0
|
|
20231106,172100,138206890,11040,11040,11040,11040,0
|
|
20231106,172000,138206890,11040,11040,11040,11040,0
|
|
20231106,171900,138206890,11040,11040,11040,11040,0
|
|
20231106,171800,138206890,11040,11040,11040,11040,0
|
|
20231106,171700,138206890,11040,11040,11040,11040,121
|
|
20231106,171600,138206890,11040,11040,11040,11040,0
|
|
20231106,171500,138206890,11040,11040,11040,11040,0
|
|
20231106,171400,138206890,11040,11040,11040,11040,0
|
|
20231106,171300,138206890,11040,11040,11040,11040,0
|
|
20231106,171200,138206890,11040,11040,11040,11040,0
|
|
20231106,171100,138206890,11040,11040,11040,11040,0
|
|
20231106,171000,138206890,11040,11040,11040,11040,0
|
|
20231106,170900,138206890,11040,11040,11040,11040,0
|
|
20231106,170800,138206890,11040,11040,11040,11040,0
|
|
20231106,170700,138206890,11040,11040,11040,11040,0
|
|
20231106,170600,138206890,11040,11040,11040,11040,0
|
|
20231106,170500,138206890,11040,11040,11040,11040,0
|
|
20231106,170400,138206890,11040,11040,11040,11040,0
|
|
20231106,170300,138206890,11040,11040,11040,11040,0
|
|
20231106,170200,138206890,11040,11040,11040,11040,0
|
|
20231106,170100,138206890,11040,11040,11040,11040,0
|
|
20231106,170000,138206890,11040,11040,11040,11040,0
|
|
20231106,165900,138206890,11040,11040,11040,11040,0
|
|
20231106,165800,138206890,11040,11040,11040,11040,0
|
|
20231106,165700,138206890,11040,11040,11040,11040,0
|
|
20231106,165600,138206890,11040,11040,11040,11040,0
|
|
20231106,165500,138206890,11040,11040,11040,11040,0
|
|
20231106,165400,138206890,11040,11040,11040,11040,0
|
|
20231106,165300,138206890,11040,11040,11040,11040,0
|
|
20231106,165200,138206890,11040,11040,11040,11040,0
|
|
20231106,165100,138206890,11040,11040,11040,11040,0
|
|
20231106,165000,138206890,11040,11040,11040,11040,0
|
|
20231106,164900,138206890,11040,11040,11040,11040,0
|
|
20231106,164800,138206890,11040,11040,11040,11040,0
|
|
20231106,164700,138206890,11040,11040,11040,11040,121
|
|
20231106,164600,138206890,11040,11040,11040,11040,0
|
|
20231106,164500,138206890,11040,11040,11040,11040,0
|
|
20231106,164400,138206890,11040,11040,11040,11040,0
|
|
20231106,164300,138206890,11040,11040,11040,11040,0
|
|
20231106,164200,138206890,11040,11040,11040,11040,0
|
|
20231106,164100,138206890,11040,11040,11040,11040,0
|
|
20231106,164000,138206890,11040,11040,11040,11040,0
|
|
20231106,163900,138206890,11040,11040,11040,11040,0
|
|
20231106,163800,138206890,11040,11040,11040,11040,0
|
|
20231106,163700,138206890,11040,11040,11040,11040,0
|
|
20231106,163600,138206890,11040,11040,11040,11040,0
|
|
20231106,163500,138206890,11040,11040,11040,11040,0
|
|
20231106,163400,138206890,11040,11040,11040,11040,0
|
|
20231106,163300,138206890,11040,11040,11040,11040,0
|
|
20231106,163200,138206890,11040,11040,11040,11040,0
|
|
20231106,163100,138206890,11040,11040,11040,11040,0
|
|
20231106,163000,138206890,11040,11040,11040,11040,0
|
|
20231106,162900,138206890,11040,11040,11040,11040,0
|
|
20231106,162800,138206890,11040,11040,11040,11040,0
|
|
20231106,162700,138206890,11040,11040,11040,11040,0
|
|
20231106,162600,138206890,11040,11040,11040,11040,0
|
|
20231106,162500,138206890,11040,11040,11040,11040,0
|
|
20231106,162400,138206890,11040,11040,11040,11040,0
|
|
20231106,162300,138206890,11040,11040,11040,11040,0
|
|
20231106,162200,138206890,11040,11040,11040,11040,0
|
|
20231106,162100,138206890,11040,11040,11040,11040,0
|
|
20231106,162000,138206890,11040,11040,11040,11040,0
|
|
20231106,161900,138206890,11040,11040,11040,11040,0
|
|
20231106,161800,138206890,11040,11040,11040,11040,0
|
|
20231106,161700,138206890,11040,11040,11040,11040,121
|
|
20231106,161600,138206890,11040,11040,11040,11040,0
|
|
20231106,161500,138206890,11040,11040,11040,11040,0
|
|
20231106,161400,138206890,11040,11040,11040,11040,0
|
|
20231106,161300,138206890,11040,11040,11040,11040,0
|
|
20231106,161200,138206890,11040,11040,11040,11040,0
|
|
20231106,161100,138206890,11040,11040,11040,11040,0
|
|
20231106,161000,138206890,11040,11040,11040,11040,0
|
|
20231106,160900,138206890,11040,11040,11040,11040,0
|
|
20231106,160800,138206890,11040,11040,11040,11040,0
|
|
20231106,160700,138206890,11040,11040,11040,11040,0
|
|
20231106,160600,138206890,11040,11040,11040,11040,0
|
|
20231106,160500,138206890,11040,11040,11040,11040,0
|
|
20231106,160400,138206890,11040,11040,11040,11040,0
|
|
20231106,160300,138206890,11040,11040,11040,11040,0
|
|
20231106,160200,138206890,11040,11040,11040,11040,0
|
|
20231106,160100,138206890,11040,11040,11040,11040,0
|
|
20231106,160000,138206890,11040,11040,11040,11040,0
|
|
20231106,155900,138206890,11040,11040,11040,11040,0
|
|
20231106,155800,138206890,11040,11040,11040,11040,0
|
|
20231106,155700,138206890,11040,11040,11040,11040,0
|
|
20231106,155600,138206890,11040,11040,11040,11040,0
|
|
20231106,155500,138206890,11040,11040,11040,11040,0
|
|
20231106,155400,138206890,11040,11040,11040,11040,0
|
|
20231106,155300,138206890,11040,11040,11040,11040,0
|
|
20231106,155200,138206890,11040,11040,11040,11040,0
|
|
20231106,155100,138206890,11040,11040,11040,11040,0
|
|
20231106,155000,138206890,11040,11040,11040,11040,0
|
|
20231106,154900,138206890,11040,11040,11040,11040,0
|
|
20231106,154800,138206890,11040,11040,11040,11040,0
|
|
20231106,154700,138206890,11040,11040,11040,11040,121
|
|
20231106,154600,138206890,11040,11040,11040,11040,0
|
|
20231106,154500,138206890,11040,11040,11040,11040,0
|
|
20231106,154400,138206890,11040,11040,11040,11040,0
|
|
20231106,154300,138206890,11040,11040,11040,11040,0
|
|
20231106,154200,138206890,11040,11040,11040,11040,0
|
|
20231106,154100,138206890,11040,11040,11040,11040,0
|
|
20231106,154000,138206890,11040,11040,11040,11040,0
|
|
20231106,153900,138206890,11040,11040,11040,11040,0
|
|
20231106,153800,138206890,11040,11040,11040,11040,0
|
|
20231106,153700,138206890,11040,11040,11040,11040,0
|
|
20231106,153600,138206890,11040,11040,11040,11040,0
|
|
20231106,153500,138206890,11040,11040,11040,11040,0
|
|
20231106,153400,138206890,11040,11040,11040,11040,0
|
|
20231106,153300,138206890,11040,11040,11040,11040,0
|
|
20231106,153200,138206890,11040,11040,11040,11040,0
|
|
20231106,153100,138206890,11040,11040,11040,11040,0
|
|
20231106,153000,138206890,11040,11040,11040,11040,121
|
|
20231106,152900,136871050,11030,11030,11030,11030,0
|
|
20231106,152800,136871050,11030,11030,11030,11030,0
|
|
20231106,152700,136871050,11030,11030,11030,11030,0
|
|
20231106,152600,136871050,11030,11030,11030,11030,0
|
|
20231106,152500,136871050,11030,11030,11030,11030,0
|
|
20231106,152400,136871050,11030,11030,11030,11030,0
|
|
20231106,152300,136871050,11030,11030,11030,11030,0
|
|
20231106,152200,136871050,11030,11030,11030,11030,0
|
|
20231106,152100,136871050,11030,11030,11030,11030,0
|
|
20231106,152000,136871050,11030,11030,11030,11030,0
|
|
20231106,151900,136871050,11030,11030,11030,11030,16
|
|
20231106,151800,136694570,11030,11030,11030,11030,80
|
|
20231106,151700,135812170,11040,11040,11040,11040,3
|
|
20231106,151600,135779050,11030,11030,11030,11030,0
|
|
20231106,151500,135779050,11030,11030,11030,11030,0
|
|
20231106,151400,135779050,11030,11030,11030,11030,0
|
|
20231106,151300,135779050,11030,11030,11030,11030,0
|
|
20231106,151200,135779050,11030,11030,11030,11030,0
|
|
20231106,151100,135779050,11030,11030,11030,11030,0
|
|
20231106,151000,135779050,11030,11030,11030,11030,1
|
|
20231106,150900,135768020,11030,11030,11030,11030,0
|
|
20231106,150800,135768020,11030,11030,11030,11030,0
|
|
20231106,150700,135768020,11030,11030,11030,11030,0
|
|
20231106,150600,135768020,11030,11030,11030,11030,0
|
|
20231106,150500,135768020,11030,11030,11030,11030,25
|
|
20231106,150400,135492270,11030,11030,11030,11030,46
|
|
20231106,150300,134984890,11030,11020,11030,11020,117
|
|
20231106,150200,133695380,11030,11040,11040,11030,518
|
|
20231106,150100,127981830,11040,11040,11040,11030,3
|
|
20231106,150000,127948720,11040,11040,11040,11040,1
|
|
20231106,145900,127937680,11040,11040,11040,11040,4
|
|
20231106,145800,127893520,11040,11040,11040,11040,1500
|
|
20231106,145700,111333520,11030,11030,11030,11030,0
|
|
20231106,145600,111333520,11030,11030,11030,11030,0
|
|
20231106,145500,111333520,11030,11030,11030,11030,0
|
|
20231106,145400,111333520,11030,11030,11030,11030,64
|
|
20231106,145300,110627600,11040,11040,11040,11040,2
|
|
20231106,145200,110605520,11040,11040,11040,11040,1
|
|
20231106,145100,110594480,11040,11040,11040,11040,1
|
|
20231106,145000,110583440,11040,11050,11050,11040,856
|
|
20231106,144900,101133020,11040,11040,11040,11040,0
|
|
20231106,144800,101133020,11040,11050,11050,11040,202
|
|
20231106,144700,98902000,11040,11050,11050,11040,180
|
|
20231106,144600,96913240,11050,11050,11050,11050,0
|
|
20231106,144500,96913240,11050,11050,11050,11050,0
|
|
20231106,144400,96913240,11050,11050,11050,11050,2
|
|
20231106,144300,96891140,11100,11080,11100,11080,500
|
|
20231106,144200,91341260,11050,11050,11050,11050,7
|
|
20231106,144100,91263910,11050,11050,11050,11050,2
|
|
20231106,144000,91241810,11050,11060,11060,11050,10
|
|
20231106,143900,91131260,11080,11080,11080,11080,0
|
|
20231106,143800,91131260,11080,11080,11080,11080,0
|
|
20231106,143700,91131260,11080,11080,11080,11080,0
|
|
20231106,143600,91131260,11080,11080,11080,11080,0
|
|
20231106,143500,91131260,11080,11080,11080,11080,0
|
|
20231106,143400,91131260,11080,11080,11080,11080,0
|
|
20231106,143300,91131260,11080,11080,11080,11080,0
|
|
20231106,143200,91131260,11080,11080,11080,11080,129
|
|
20231106,143100,89701940,11080,11080,11080,11080,0
|
|
20231106,143000,89701940,11080,11080,11080,11080,1
|
|
20231106,142900,89690860,11080,11080,11080,11080,0
|
|
20231106,142800,89690860,11080,11080,11080,11080,0
|
|
20231106,142700,89690860,11080,11080,11080,11080,0
|
|
20231106,142600,89690860,11080,11080,11080,11080,0
|
|
20231106,142500,89690860,11080,11080,11080,11080,0
|
|
20231106,142400,89690860,11080,11080,11080,11080,10
|
|
20231106,142300,89580060,11080,11080,11080,11080,0
|
|
20231106,142200,89580060,11080,11080,11080,11080,0
|
|
20231106,142100,89580060,11080,11080,11080,11080,0
|
|
20231106,142000,89580060,11080,11080,11080,11080,10
|
|
20231106,141900,89469260,11080,11080,11080,11080,0
|
|
20231106,141800,89469260,11080,11080,11080,11080,0
|
|
20231106,141700,89469260,11080,11080,11080,11080,0
|
|
20231106,141600,89469260,11080,11080,11080,11080,0
|
|
20231106,141500,89469260,11080,11080,11080,11080,0
|
|
20231106,141400,89469260,11080,11080,11080,11080,0
|
|
20231106,141300,89469260,11080,11080,11080,11080,16
|
|
20231106,141200,89291980,11080,11080,11080,11080,2
|
|
20231106,141100,89269820,11080,11090,11090,11080,282
|
|
20231106,141000,86144520,11100,11100,11100,11100,1
|
|
20231106,140900,86133420,11090,11090,11090,11090,0
|
|
20231106,140800,86133420,11090,11090,11090,11090,0
|
|
20231106,140700,86133420,11090,11090,11090,11090,0
|
|
20231106,140600,86133420,11090,11090,11090,11090,0
|
|
20231106,140500,86133420,11090,11090,11090,11090,1
|
|
20231106,140400,86122330,11090,11090,11090,11090,0
|
|
20231106,140300,86122330,11090,11090,11090,11090,0
|
|
20231106,140200,86122330,11090,11090,11090,11090,1
|
|
20231106,140100,86111240,11100,11100,11100,11100,0
|
|
20231106,140000,86111240,11100,11100,11100,11100,0
|
|
20231106,135900,86111240,11100,11100,11100,11100,0
|
|
20231106,135800,86111240,11100,11100,11100,11100,0
|
|
20231106,135700,86111240,11100,11100,11100,11100,0
|
|
20231106,135600,86111240,11100,11100,11100,11100,0
|
|
20231106,135500,86111240,11100,11100,11100,11100,0
|
|
20231106,135400,86111240,11100,11100,11100,11100,40
|
|
20231106,135300,85667240,11100,11100,11100,11100,0
|
|
20231106,135200,85667240,11100,11100,11100,11100,0
|
|
20231106,135100,85667240,11100,11100,11100,11100,0
|
|
20231106,135000,85667240,11100,11100,11100,11100,10
|
|
20231106,134900,85556240,11100,11100,11100,11100,6
|
|
20231106,134800,85489640,11100,11100,11100,11100,0
|
|
20231106,134700,85489640,11100,11100,11100,11100,0
|
|
20231106,134600,85489640,11100,11100,11100,11100,43
|
|
20231106,134500,85012340,11110,11110,11110,11110,0
|
|
20231106,134400,85012340,11110,11110,11110,11110,0
|
|
20231106,134300,85012340,11110,11110,11110,11110,0
|
|
20231106,134200,85012340,11110,11110,11110,11110,0
|
|
20231106,134100,85012340,11110,11110,11110,11110,0
|
|
20231106,134000,85012340,11110,11110,11110,11110,0
|
|
20231106,133900,85012340,11110,11110,11110,11110,0
|
|
20231106,133800,85012340,11110,11110,11110,11110,5
|
|
20231106,133700,84956790,11110,11110,11110,11110,0
|
|
20231106,133600,84956790,11110,11110,11110,11110,0
|
|
20231106,133500,84956790,11110,11110,11110,11110,0
|
|
20231106,133400,84956790,11110,11110,11110,11110,3
|
|
20231106,133300,84923460,11110,11110,11110,11110,0
|
|
20231106,133200,84923460,11110,11110,11110,11110,5
|
|
20231106,133100,84867910,11110,11110,11110,11110,0
|
|
20231106,133000,84867910,11110,11110,11110,11110,1
|
|
20231106,132900,84856800,11080,11080,11080,11080,0
|
|
20231106,132800,84856800,11080,11080,11080,11080,376
|
|
20231106,132700,80690720,11080,11080,11080,11080,100
|
|
20231106,132600,79582720,11080,11080,11080,11080,53
|
|
20231106,132500,78995480,11090,11090,11090,11090,0
|
|
20231106,132400,78995480,11090,11090,11090,11090,18
|
|
20231106,132300,78795860,11080,11080,11080,11080,30
|
|
20231106,132200,78463460,11090,11090,11090,11090,6
|
|
20231106,132100,78396920,11090,11090,11090,11090,4
|
|
20231106,132000,78352560,11110,11110,11110,11110,0
|
|
20231106,131900,78352560,11110,11110,11110,11110,0
|
|
20231106,131800,78352560,11110,11110,11110,11110,0
|
|
20231106,131700,78352560,11110,11110,11110,11110,0
|
|
20231106,131600,78352560,11110,11110,11110,11110,0
|
|
20231106,131500,78352560,11110,11110,11110,11110,0
|
|
20231106,131400,78352560,11110,11110,11110,11110,0
|
|
20231106,131300,78352560,11110,11090,11110,11090,200
|
|
20231106,131200,76132300,11080,11080,11080,11080,263
|
|
20231106,131100,73218260,11080,11080,11080,11080,136
|
|
20231106,131000,71711380,11080,11080,11080,11080,1
|
|
20231106,130900,71700300,11030,11030,11030,11030,0
|
|
20231106,130800,71700300,11030,11030,11030,11030,0
|
|
20231106,130700,71700300,11030,11030,11030,11030,0
|
|
20231106,130600,71700300,11030,11030,11030,11030,0
|
|
20231106,130500,71700300,11030,11030,11030,11030,0
|
|
20231106,130400,71700300,11030,11030,11030,11030,0
|
|
20231106,130300,71700300,11030,11040,11040,11030,200
|
|
20231106,130200,69493580,11080,11080,11080,11080,0
|
|
20231106,130100,69493580,11080,11080,11080,11080,0
|
|
20231106,130000,69493580,11080,11080,11080,11080,0
|
|
20231106,125900,69493580,11080,11080,11080,11080,1
|
|
20231106,125800,69482500,11040,11040,11040,11040,0
|
|
20231106,125700,69482500,11040,11040,11040,11040,102
|
|
20231106,125600,68356420,11040,11040,11040,11040,0
|
|
20231106,125500,68356420,11040,11040,11040,11040,0
|
|
20231106,125400,68356420,11040,11040,11040,11040,0
|
|
20231106,125300,68356420,11040,11060,11060,11040,310
|
|
20231106,125200,64932070,11070,11070,11070,11070,1
|
|
20231106,125100,64921000,11070,11070,11070,11070,0
|
|
20231106,125000,64921000,11070,11080,11080,11070,103
|
|
20231106,124900,63780760,11080,11080,11080,11080,0
|
|
20231106,124800,63780760,11080,11080,11080,11080,0
|
|
20231106,124700,63780760,11080,11080,11080,11080,0
|
|
20231106,124600,63780760,11080,11080,11080,11080,0
|
|
20231106,124500,63780760,11080,11060,11080,11060,2
|
|
20231106,124400,63758620,11060,11060,11060,11060,0
|
|
20231106,124300,63758620,11060,11060,11060,11060,0
|
|
20231106,124200,63758620,11060,11060,11060,11060,0
|
|
20231106,124100,63758620,11060,11060,11060,11060,0
|
|
20231106,124000,63758620,11060,11060,11060,11060,18
|
|
20231106,123900,63559540,11060,11060,11060,11060,1
|
|
20231106,123800,63548480,11080,11080,11080,11080,5
|
|
20231106,123700,63493080,11060,11060,11060,11060,50
|
|
20231106,123600,62940080,11080,11080,11080,11080,0
|
|
20231106,123500,62940080,11080,11080,11080,11080,22
|
|
20231106,123400,62696320,11080,11080,11080,11080,1
|
|
20231106,123300,62685240,11080,11080,11080,11080,0
|
|
20231106,123200,62685240,11080,11080,11080,11080,94
|
|
20231106,123100,61643720,11050,11050,11050,11050,0
|
|
20231106,123000,61643720,11050,11050,11050,11050,0
|
|
20231106,122900,61643720,11050,11050,11050,11050,0
|
|
20231106,122800,61643720,11050,11050,11050,11050,7
|
|
20231106,122700,61566370,11050,11050,11050,11050,0
|
|
20231106,122600,61566370,11050,11050,11050,11050,0
|
|
20231106,122500,61566370,11050,11050,11050,11050,26
|
|
20231106,122400,61279070,11050,11050,11050,11050,0
|
|
20231106,122300,61279070,11050,11050,11050,11050,0
|
|
20231106,122200,61279070,11050,11050,11050,11050,0
|
|
20231106,122100,61279070,11050,11050,11050,11050,0
|
|
20231106,122000,61279070,11050,11050,11050,11050,4
|
|
20231106,121900,61234870,11040,11040,11040,11040,0
|
|
20231106,121800,61234870,11040,11050,11050,11040,300
|
|
20231106,121700,57922210,11080,11080,11080,11080,0
|
|
20231106,121600,57922210,11080,11080,11080,11080,0
|
|
20231106,121500,57922210,11080,11080,11080,11080,0
|
|
20231106,121400,57922210,11080,11080,11080,11080,0
|
|
20231106,121300,57922210,11080,11080,11080,11080,0
|
|
20231106,121200,57922210,11080,11080,11080,11080,0
|
|
20231106,121100,57922210,11080,11080,11080,11080,0
|
|
20231106,121000,57922210,11080,11080,11080,11080,0
|
|
20231106,120900,57922210,11080,11080,11080,11080,0
|
|
20231106,120800,57922210,11080,11080,11080,11080,101
|
|
20231106,120700,56803130,11090,11090,11090,11090,0
|
|
20231106,120600,56803130,11090,11090,11090,11090,0
|
|
20231106,120500,56803130,11090,11090,11090,11090,2
|
|
20231106,120400,56780950,11050,11050,11050,11050,0
|
|
20231106,120300,56780950,11050,11050,11050,11050,4
|
|
20231106,120200,56736750,11060,11060,11060,11060,1
|
|
20231106,120100,56725690,11040,11090,11090,11040,898
|
|
20231106,120000,46795560,11090,11090,11090,11090,1
|
|
20231106,115900,46784470,11080,11080,11080,11080,97
|
|
20231106,115800,45709710,11070,11070,11070,11070,0
|
|
20231106,115700,45709710,11070,11070,11070,11070,0
|
|
20231106,115600,45709710,11070,11070,11070,11070,0
|
|
20231106,115500,45709710,11070,11070,11070,11070,0
|
|
20231106,115400,45709710,11070,11070,11070,11070,0
|
|
20231106,115300,45709710,11070,11070,11070,11070,0
|
|
20231106,115200,45709710,11070,11080,11080,11070,90
|
|
20231106,115100,44713400,11080,11080,11080,11080,0
|
|
20231106,115000,44713400,11080,11080,11080,11080,15
|
|
20231106,114900,44547200,11080,11080,11080,11080,8
|
|
20231106,114800,44458560,11080,11080,11080,11080,0
|
|
20231106,114700,44458560,11080,11080,11080,11080,5
|
|
20231106,114600,44403160,11090,11090,11090,11090,0
|
|
20231106,114500,44403160,11090,11090,11090,11090,0
|
|
20231106,114400,44403160,11090,11090,11090,11090,0
|
|
20231106,114300,44403160,11090,11080,11090,11080,80
|
|
20231106,114200,43516660,11060,11060,11060,11060,0
|
|
20231106,114100,43516660,11060,11060,11060,11060,0
|
|
20231106,114000,43516660,11060,11060,11060,11060,0
|
|
20231106,113900,43516660,11060,11060,11060,11060,0
|
|
20231106,113800,43516660,11060,11060,11060,11060,0
|
|
20231106,113700,43516660,11060,11060,11060,11060,0
|
|
20231106,113600,43516660,11060,11060,11060,11060,0
|
|
20231106,113500,43516660,11060,11060,11060,11060,0
|
|
20231106,113400,43516660,11060,11060,11060,11060,0
|
|
20231106,113300,43516660,11060,11060,11060,11060,0
|
|
20231106,113200,43516660,11060,11060,11060,11060,3
|
|
20231106,113100,43483480,11080,11080,11080,11080,0
|
|
20231106,113000,43483480,11080,11080,11080,11080,90
|
|
20231106,112900,42486280,11080,11080,11080,11080,0
|
|
20231106,112800,42486280,11080,11080,11080,11080,0
|
|
20231106,112700,42486280,11080,11080,11080,11080,0
|
|
20231106,112600,42486280,11080,11080,11080,11080,20
|
|
20231106,112500,42264680,11080,11080,11080,11080,0
|
|
20231106,112400,42264680,11080,11080,11080,11080,0
|
|
20231106,112300,42264680,11080,11080,11080,11080,0
|
|
20231106,112200,42264680,11080,11080,11080,11080,0
|
|
20231106,112100,42264680,11080,11080,11080,11080,0
|
|
20231106,112000,42264680,11080,11080,11080,11080,5
|
|
20231106,111900,42209280,11080,11080,11080,11080,15
|
|
20231106,111800,42043080,11080,11080,11080,11080,1
|
|
20231106,111700,42032000,11060,11060,11060,11060,1
|
|
20231106,111600,42020940,11080,11080,11080,11080,0
|
|
20231106,111500,42020940,11080,11080,11080,11080,1
|
|
20231106,111400,42009860,11080,11080,11080,11080,0
|
|
20231106,111300,42009860,11080,11080,11080,11080,0
|
|
20231106,111200,42009860,11080,11080,11080,11080,0
|
|
20231106,111100,42009860,11080,11080,11080,11080,0
|
|
20231106,111000,42009860,11080,11080,11080,11080,50
|
|
20231106,110900,41455860,11080,11080,11080,11080,0
|
|
20231106,110800,41455860,11080,11080,11080,11080,0
|
|
20231106,110700,41455860,11080,11080,11080,11080,0
|
|
20231106,110600,41455860,11080,11080,11080,11080,1
|
|
20231106,110500,41444780,11080,11080,11080,11080,7
|
|
20231106,110400,41367220,11080,11080,11080,11080,0
|
|
20231106,110300,41367220,11080,11080,11080,11080,0
|
|
20231106,110200,41367220,11080,11080,11080,11080,0
|
|
20231106,110100,41367220,11080,11080,11080,11080,3
|
|
20231106,110000,41333980,11080,11080,11080,11080,3
|
|
20231106,105900,41300740,11060,11060,11060,11060,180
|
|
20231106,105800,39309940,11070,11070,11070,11070,32
|
|
20231106,105700,38955700,11080,11080,11080,11080,0
|
|
20231106,105600,38955700,11080,11080,11080,11080,0
|
|
20231106,105500,38955700,11080,11080,11080,11080,0
|
|
20231106,105400,38955700,11080,11090,11090,11080,185
|
|
20231106,105300,36905640,11100,11100,11100,11100,0
|
|
20231106,105200,36905640,11100,11100,11100,11100,12
|
|
20231106,105100,36772440,11100,11100,11100,11100,11
|
|
20231106,105000,36650340,11080,11080,11080,11080,0
|
|
20231106,104900,36650340,11080,11080,11080,11080,0
|
|
20231106,104800,36650340,11080,11080,11080,11080,0
|
|
20231106,104700,36650340,11080,11080,11080,11080,0
|
|
20231106,104600,36650340,11080,11080,11080,11080,0
|
|
20231106,104500,36650340,11080,11080,11080,11080,42
|
|
20231106,104400,36184980,11080,11080,11080,11080,0
|
|
20231106,104300,36184980,11080,11080,11080,11080,10
|
|
20231106,104200,36074180,11080,11080,11080,11080,0
|
|
20231106,104100,36074180,11080,11080,11080,11080,2
|
|
20231106,104000,36052020,11080,11080,11080,11080,38
|
|
20231106,103900,35630980,11070,11060,11070,11060,28
|
|
20231106,103800,35321070,11070,11070,11070,11070,24
|
|
20231106,103700,35055390,11070,11070,11070,11070,0
|
|
20231106,103600,35055390,11070,11070,11070,11070,40
|
|
20231106,103500,34612590,11080,11080,11080,11080,10
|
|
20231106,103400,34501790,11080,11080,11080,11080,0
|
|
20231106,103300,34501790,11080,11080,11080,11080,1
|
|
20231106,103200,34490710,11070,11070,11070,11070,0
|
|
20231106,103100,34490710,11070,11070,11070,11070,0
|
|
20231106,103000,34490710,11070,11070,11070,11070,0
|
|
20231106,102900,34490710,11070,11070,11070,11070,0
|
|
20231106,102800,34490710,11070,11070,11070,11070,0
|
|
20231106,102700,34490710,11070,11070,11070,11070,0
|
|
20231106,102600,34490710,11070,11100,11100,11070,32
|
|
20231106,102500,34136410,11100,11100,11100,11100,0
|
|
20231106,102400,34136410,11100,11100,11100,11100,0
|
|
20231106,102300,34136410,11100,11100,11100,11100,0
|
|
20231106,102200,34136410,11100,11100,11100,11100,1
|
|
20231106,102100,34125310,11110,11110,11110,11110,0
|
|
20231106,102000,34125310,11110,11110,11110,11110,1
|
|
20231106,101900,34114200,11100,11110,11110,11100,73
|
|
20231106,101800,33303890,11110,11110,11110,11110,1
|
|
20231106,101700,33292780,11120,11120,11120,11120,0
|
|
20231106,101600,33292780,11120,11120,11120,11120,0
|
|
20231106,101500,33292780,11120,11100,11120,11100,46
|
|
20231106,101400,32781430,11100,11100,11100,11100,1
|
|
20231106,101300,32770330,11110,11110,11110,11110,20
|
|
20231106,101200,32548130,11110,11110,11110,11110,0
|
|
20231106,101100,32548130,11110,11100,11110,11100,46
|
|
20231106,101000,32037430,11100,11100,11100,11100,0
|
|
20231106,100900,32037430,11100,11100,11100,11100,6
|
|
20231106,100800,31970830,11100,11050,11100,11050,6
|
|
20231106,100700,31904480,11100,11100,11100,11100,0
|
|
20231106,100600,31904480,11100,11100,11100,11100,1
|
|
20231106,100500,31893380,11100,11100,11100,11100,0
|
|
20231106,100400,31893380,11100,11100,11100,11100,0
|
|
20231106,100300,31893380,11100,11100,11100,11100,0
|
|
20231106,100200,31893380,11100,11100,11100,11100,0
|
|
20231106,100100,31893380,11100,11100,11100,11100,0
|
|
20231106,100000,31893380,11100,11100,11100,11100,1
|
|
20231106,095900,31882280,11040,11040,11040,11040,0
|
|
20231106,095800,31882280,11040,11050,11050,11040,14
|
|
20231106,095700,31727600,11050,11050,11050,11050,0
|
|
20231106,095600,31727600,11050,11050,11050,11050,0
|
|
20231106,095500,31727600,11050,11060,11060,11050,74
|
|
20231106,095400,30909740,11060,11060,11060,11060,0
|
|
20231106,095300,30909740,11060,11060,11060,11060,60
|
|
20231106,095200,30246140,11060,11070,11070,11060,136
|
|
20231106,095100,28740800,11080,11080,11080,11080,232
|
|
20231106,095000,26170240,11090,11090,11090,11090,44
|
|
20231106,094900,25682280,11090,11090,11090,11090,19
|
|
20231106,094800,25471570,11120,11090,11120,11090,135
|
|
20231106,094700,23971570,11090,11090,11090,11090,200
|
|
20231106,094600,21753570,11090,11090,11090,11090,107
|
|
20231106,094500,20566940,11090,11100,11100,11090,82
|
|
20231106,094400,19657150,11110,11110,11110,11110,18
|
|
20231106,094300,19457170,11110,11110,11110,11110,0
|
|
20231106,094200,19457170,11110,11110,11120,11110,111
|
|
20231106,094100,18223860,11120,11120,11120,11120,100
|
|
20231106,094000,17111860,11120,11120,11120,11120,0
|
|
20231106,093900,17111860,11120,11120,11120,11120,0
|
|
20231106,093800,17111860,11120,11120,11120,11120,3
|
|
20231106,093700,17078500,11120,11150,11150,11120,87
|
|
20231106,093600,16111030,11150,11140,11150,11140,89
|
|
20231106,093500,15119560,11140,11140,11140,11140,12
|
|
20231106,093400,14985880,11140,11140,11140,11140,1
|
|
20231106,093300,14974740,11140,11140,11140,11140,1
|
|
20231106,093200,14963600,11100,11100,11100,11100,0
|
|
20231106,093100,14963600,11100,11100,11100,11100,9
|
|
20231106,093000,14863700,11100,11100,11100,11100,0
|
|
20231106,092900,14863700,11100,11100,11100,11100,0
|
|
20231106,092800,14863700,11100,11100,11100,11100,18
|
|
20231106,092700,14663900,11110,11110,11110,11110,0
|
|
20231106,092600,14663900,11110,11110,11110,11110,10
|
|
20231106,092500,14552800,11110,11110,11110,11110,0
|
|
20231106,092400,14552800,11110,11110,11110,11110,10
|
|
20231106,092300,14441700,11110,11110,11110,11110,3
|
|
20231106,092200,14408370,11110,11110,11110,11110,5
|
|
20231106,092100,14352820,11110,11110,11110,11110,1
|
|
20231106,092000,14341710,11140,11130,11140,11130,510
|
|
20231106,091900,8663050,11130,11110,11130,11110,20
|
|
20231106,091800,8440570,11090,11110,11110,11090,23
|
|
20231106,091700,8185150,11110,11110,11110,11110,0
|
|
20231106,091600,8185150,11110,11110,11110,11110,0
|
|
20231106,091500,8185150,11110,11110,11110,11110,0
|
|
20231106,091400,8185150,11110,11110,11110,11110,3
|
|
20231106,091300,8151820,11110,11110,11110,11110,95
|
|
20231106,091200,7096370,11110,11110,11110,11110,0
|
|
20231106,091100,7096370,11110,11110,11110,11110,1
|
|
20231106,091000,7085260,11110,11110,11110,11110,200
|
|
20231106,090900,4863260,11110,11110,11110,11110,0
|
|
20231106,090800,4863260,11110,11110,11110,11110,0
|
|
20231106,090700,4863260,11110,11110,11110,11110,1
|
|
20231106,090600,4852150,11120,11120,11120,11120,18
|
|
20231106,090500,4651990,11120,11120,11120,11120,102
|
|
20231106,090400,3517750,11120,11120,11120,11120,0
|
|
20231106,090300,3517750,11120,11140,11140,11120,155
|
|
20231106,090200,1793800,11130,11150,11150,11130,28
|
|
20231106,090100,1482020,11140,11150,11150,11140,4
|
|
20231106,090000,1437440,11230,11230,11230,11230,128
|