650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,194700,102828010,11080,11080,11080,11080,90
|
|
20231108,194600,102828010,11080,11080,11080,11080,0
|
|
20231108,194500,102828010,11080,11080,11080,11080,0
|
|
20231108,194400,102828010,11080,11080,11080,11080,0
|
|
20231108,194300,102828010,11080,11080,11080,11080,0
|
|
20231108,194200,102828010,11080,11080,11080,11080,0
|
|
20231108,194100,102828010,11080,11080,11080,11080,0
|
|
20231108,194000,102828010,11080,11080,11080,11080,0
|
|
20231108,193900,102828010,11080,11080,11080,11080,0
|
|
20231108,193800,102828010,11080,11080,11080,11080,0
|
|
20231108,193700,102828010,11080,11080,11080,11080,0
|
|
20231108,193600,102828010,11080,11080,11080,11080,0
|
|
20231108,193500,102828010,11080,11080,11080,11080,0
|
|
20231108,193400,102828010,11080,11080,11080,11080,0
|
|
20231108,193300,102828010,11080,11080,11080,11080,0
|
|
20231108,193200,102828010,11080,11080,11080,11080,0
|
|
20231108,193100,102828010,11080,11080,11080,11080,0
|
|
20231108,193000,102828010,11080,11080,11080,11080,0
|
|
20231108,192900,102828010,11080,11080,11080,11080,0
|
|
20231108,192800,102828010,11080,11080,11080,11080,0
|
|
20231108,192700,102828010,11080,11080,11080,11080,0
|
|
20231108,192600,102828010,11080,11080,11080,11080,0
|
|
20231108,192500,102828010,11080,11080,11080,11080,0
|
|
20231108,192400,102828010,11080,11080,11080,11080,0
|
|
20231108,192300,102828010,11080,11080,11080,11080,0
|
|
20231108,192200,102828010,11080,11080,11080,11080,0
|
|
20231108,192100,102828010,11080,11080,11080,11080,0
|
|
20231108,192000,102828010,11080,11080,11080,11080,0
|
|
20231108,191900,102828010,11080,11080,11080,11080,0
|
|
20231108,191800,102828010,11080,11080,11080,11080,0
|
|
20231108,191700,102828010,11080,11080,11080,11080,90
|
|
20231108,191600,102828010,11080,11080,11080,11080,0
|
|
20231108,191500,102828010,11080,11080,11080,11080,0
|
|
20231108,191400,102828010,11080,11080,11080,11080,0
|
|
20231108,191300,102828010,11080,11080,11080,11080,0
|
|
20231108,191200,102828010,11080,11080,11080,11080,0
|
|
20231108,191100,102828010,11080,11080,11080,11080,0
|
|
20231108,191000,102828010,11080,11080,11080,11080,0
|
|
20231108,190900,102828010,11080,11080,11080,11080,0
|
|
20231108,190800,102828010,11080,11080,11080,11080,0
|
|
20231108,190700,102828010,11080,11080,11080,11080,0
|
|
20231108,190600,102828010,11080,11080,11080,11080,0
|
|
20231108,190500,102828010,11080,11080,11080,11080,0
|
|
20231108,190400,102828010,11080,11080,11080,11080,0
|
|
20231108,190300,102828010,11080,11080,11080,11080,0
|
|
20231108,190200,102828010,11080,11080,11080,11080,0
|
|
20231108,190100,102828010,11080,11080,11080,11080,0
|
|
20231108,190000,102828010,11080,11080,11080,11080,0
|
|
20231108,185900,102828010,11080,11080,11080,11080,0
|
|
20231108,185800,102828010,11080,11080,11080,11080,0
|
|
20231108,185700,102828010,11080,11080,11080,11080,0
|
|
20231108,185600,102828010,11080,11080,11080,11080,0
|
|
20231108,185500,102828010,11080,11080,11080,11080,0
|
|
20231108,185400,102828010,11080,11080,11080,11080,0
|
|
20231108,185300,102828010,11080,11080,11080,11080,0
|
|
20231108,185200,102828010,11080,11080,11080,11080,0
|
|
20231108,185100,102828010,11080,11080,11080,11080,0
|
|
20231108,185000,102828010,11080,11080,11080,11080,0
|
|
20231108,184900,102828010,11080,11080,11080,11080,0
|
|
20231108,184800,102828010,11080,11080,11080,11080,0
|
|
20231108,184700,102828010,11080,11080,11080,11080,90
|
|
20231108,184600,102828010,11080,11080,11080,11080,0
|
|
20231108,184500,102828010,11080,11080,11080,11080,0
|
|
20231108,184400,102828010,11080,11080,11080,11080,0
|
|
20231108,184300,102828010,11080,11080,11080,11080,0
|
|
20231108,184200,102828010,11080,11080,11080,11080,0
|
|
20231108,184100,102828010,11080,11080,11080,11080,0
|
|
20231108,184000,102828010,11080,11080,11080,11080,0
|
|
20231108,183900,102828010,11080,11080,11080,11080,0
|
|
20231108,183800,102828010,11080,11080,11080,11080,0
|
|
20231108,183700,102828010,11080,11080,11080,11080,0
|
|
20231108,183600,102828010,11080,11080,11080,11080,0
|
|
20231108,183500,102828010,11080,11080,11080,11080,0
|
|
20231108,183400,102828010,11080,11080,11080,11080,0
|
|
20231108,183300,102828010,11080,11080,11080,11080,0
|
|
20231108,183200,102828010,11080,11080,11080,11080,0
|
|
20231108,183100,102828010,11080,11080,11080,11080,0
|
|
20231108,183000,102828010,11080,11080,11080,11080,0
|
|
20231108,182900,102828010,11080,11080,11080,11080,0
|
|
20231108,182800,102828010,11080,11080,11080,11080,0
|
|
20231108,182700,102828010,11080,11080,11080,11080,0
|
|
20231108,182600,102828010,11080,11080,11080,11080,0
|
|
20231108,182500,102828010,11080,11080,11080,11080,0
|
|
20231108,182400,102828010,11080,11080,11080,11080,0
|
|
20231108,182300,102828010,11080,11080,11080,11080,0
|
|
20231108,182200,102828010,11080,11080,11080,11080,0
|
|
20231108,182100,102828010,11080,11080,11080,11080,0
|
|
20231108,182000,102828010,11080,11080,11080,11080,0
|
|
20231108,181900,102828010,11080,11080,11080,11080,0
|
|
20231108,181800,102828010,11080,11080,11080,11080,0
|
|
20231108,181700,102828010,11080,11080,11080,11080,90
|
|
20231108,181600,102828010,11080,11080,11080,11080,0
|
|
20231108,181500,102828010,11080,11080,11080,11080,0
|
|
20231108,181400,102828010,11080,11080,11080,11080,0
|
|
20231108,181300,102828010,11080,11080,11080,11080,0
|
|
20231108,181200,102828010,11080,11080,11080,11080,0
|
|
20231108,181100,102828010,11080,11080,11080,11080,0
|
|
20231108,181000,102828010,11080,11080,11080,11080,0
|
|
20231108,180900,102828010,11080,11080,11080,11080,0
|
|
20231108,180800,102828010,11080,11080,11080,11080,0
|
|
20231108,180700,102828010,11080,11080,11080,11080,0
|
|
20231108,180600,102828010,11080,11080,11080,11080,0
|
|
20231108,180500,102828010,11080,11080,11080,11080,0
|
|
20231108,180400,102828010,11080,11080,11080,11080,0
|
|
20231108,180300,102828010,11080,11080,11080,11080,0
|
|
20231108,180200,102828010,11080,11080,11080,11080,0
|
|
20231108,180100,102828010,11080,11080,11080,11080,0
|
|
20231108,180000,102828010,11080,11080,11080,11080,0
|
|
20231108,175900,102828010,11080,11080,11080,11080,0
|
|
20231108,175800,102828010,11080,11080,11080,11080,0
|
|
20231108,175700,102828010,11080,11080,11080,11080,0
|
|
20231108,175600,102828010,11080,11080,11080,11080,0
|
|
20231108,175500,102828010,11080,11080,11080,11080,0
|
|
20231108,175400,102828010,11080,11080,11080,11080,0
|
|
20231108,175300,102828010,11080,11080,11080,11080,0
|
|
20231108,175200,102828010,11080,11080,11080,11080,0
|
|
20231108,175100,102828010,11080,11080,11080,11080,0
|
|
20231108,175000,102828010,11080,11080,11080,11080,0
|
|
20231108,174900,102828010,11080,11080,11080,11080,0
|
|
20231108,174800,102828010,11080,11080,11080,11080,0
|
|
20231108,174700,102828010,11080,11080,11080,11080,90
|
|
20231108,174600,102828010,11080,11080,11080,11080,0
|
|
20231108,174500,102828010,11080,11080,11080,11080,0
|
|
20231108,174400,102828010,11080,11080,11080,11080,0
|
|
20231108,174300,102828010,11080,11080,11080,11080,0
|
|
20231108,174200,102828010,11080,11080,11080,11080,0
|
|
20231108,174100,102828010,11080,11080,11080,11080,0
|
|
20231108,174000,102828010,11080,11080,11080,11080,0
|
|
20231108,173900,102828010,11080,11080,11080,11080,0
|
|
20231108,173800,102828010,11080,11080,11080,11080,0
|
|
20231108,173700,102828010,11080,11080,11080,11080,0
|
|
20231108,173600,102828010,11080,11080,11080,11080,0
|
|
20231108,173500,102828010,11080,11080,11080,11080,0
|
|
20231108,173400,102828010,11080,11080,11080,11080,0
|
|
20231108,173300,102828010,11080,11080,11080,11080,0
|
|
20231108,173200,102828010,11080,11080,11080,11080,0
|
|
20231108,173100,102828010,11080,11080,11080,11080,0
|
|
20231108,173000,102828010,11080,11080,11080,11080,0
|
|
20231108,172900,102828010,11080,11080,11080,11080,0
|
|
20231108,172800,102828010,11080,11080,11080,11080,0
|
|
20231108,172700,102828010,11080,11080,11080,11080,0
|
|
20231108,172600,102828010,11080,11080,11080,11080,0
|
|
20231108,172500,102828010,11080,11080,11080,11080,0
|
|
20231108,172400,102828010,11080,11080,11080,11080,0
|
|
20231108,172300,102828010,11080,11080,11080,11080,0
|
|
20231108,172200,102828010,11080,11080,11080,11080,0
|
|
20231108,172100,102828010,11080,11080,11080,11080,0
|
|
20231108,172000,102828010,11080,11080,11080,11080,0
|
|
20231108,171900,102828010,11080,11080,11080,11080,0
|
|
20231108,171800,102828010,11080,11080,11080,11080,0
|
|
20231108,171700,102828010,11080,11080,11080,11080,90
|
|
20231108,171600,102828010,11080,11080,11080,11080,0
|
|
20231108,171500,102828010,11080,11080,11080,11080,0
|
|
20231108,171400,102828010,11080,11080,11080,11080,0
|
|
20231108,171300,102828010,11080,11080,11080,11080,0
|
|
20231108,171200,102828010,11080,11080,11080,11080,0
|
|
20231108,171100,102828010,11080,11080,11080,11080,0
|
|
20231108,171000,102828010,11080,11080,11080,11080,0
|
|
20231108,170900,102828010,11080,11080,11080,11080,0
|
|
20231108,170800,102828010,11080,11080,11080,11080,0
|
|
20231108,170700,102828010,11080,11080,11080,11080,0
|
|
20231108,170600,102828010,11080,11080,11080,11080,0
|
|
20231108,170500,102828010,11080,11080,11080,11080,0
|
|
20231108,170400,102828010,11080,11080,11080,11080,0
|
|
20231108,170300,102828010,11080,11080,11080,11080,0
|
|
20231108,170200,102828010,11080,11080,11080,11080,0
|
|
20231108,170100,102828010,11080,11080,11080,11080,0
|
|
20231108,170000,102828010,11080,11080,11080,11080,0
|
|
20231108,165900,102828010,11080,11080,11080,11080,0
|
|
20231108,165800,102828010,11080,11080,11080,11080,0
|
|
20231108,165700,102828010,11080,11080,11080,11080,0
|
|
20231108,165600,102828010,11080,11080,11080,11080,0
|
|
20231108,165500,102828010,11080,11080,11080,11080,0
|
|
20231108,165400,102828010,11080,11080,11080,11080,0
|
|
20231108,165300,102828010,11080,11080,11080,11080,0
|
|
20231108,165200,102828010,11080,11080,11080,11080,0
|
|
20231108,165100,102828010,11080,11080,11080,11080,0
|
|
20231108,165000,102828010,11080,11080,11080,11080,0
|
|
20231108,164900,102828010,11080,11080,11080,11080,0
|
|
20231108,164800,102828010,11080,11080,11080,11080,0
|
|
20231108,164700,102828010,11080,11080,11080,11080,90
|
|
20231108,164600,102828010,11080,11080,11080,11080,0
|
|
20231108,164500,102828010,11080,11080,11080,11080,0
|
|
20231108,164400,102828010,11080,11080,11080,11080,0
|
|
20231108,164300,102828010,11080,11080,11080,11080,0
|
|
20231108,164200,102828010,11080,11080,11080,11080,0
|
|
20231108,164100,102828010,11080,11080,11080,11080,0
|
|
20231108,164000,102828010,11080,11080,11080,11080,0
|
|
20231108,163900,102828010,11080,11080,11080,11080,0
|
|
20231108,163800,102828010,11080,11080,11080,11080,0
|
|
20231108,163700,102828010,11080,11080,11080,11080,0
|
|
20231108,163600,102828010,11080,11080,11080,11080,0
|
|
20231108,163500,102828010,11080,11080,11080,11080,0
|
|
20231108,163400,102828010,11080,11080,11080,11080,0
|
|
20231108,163300,102828010,11080,11080,11080,11080,0
|
|
20231108,163200,102828010,11080,11080,11080,11080,0
|
|
20231108,163100,102828010,11080,11080,11080,11080,0
|
|
20231108,163000,102828010,11080,11080,11080,11080,0
|
|
20231108,162900,102828010,11080,11080,11080,11080,0
|
|
20231108,162800,102828010,11080,11080,11080,11080,0
|
|
20231108,162700,102828010,11080,11080,11080,11080,0
|
|
20231108,162600,102828010,11080,11080,11080,11080,0
|
|
20231108,162500,102828010,11080,11080,11080,11080,0
|
|
20231108,162400,102828010,11080,11080,11080,11080,0
|
|
20231108,162300,102828010,11080,11080,11080,11080,0
|
|
20231108,162200,102828010,11080,11080,11080,11080,0
|
|
20231108,162100,102828010,11080,11080,11080,11080,0
|
|
20231108,162000,102828010,11080,11080,11080,11080,0
|
|
20231108,161900,102828010,11080,11080,11080,11080,0
|
|
20231108,161800,102828010,11080,11080,11080,11080,0
|
|
20231108,161700,102828010,11080,11080,11080,11080,90
|
|
20231108,161600,102828010,11080,11080,11080,11080,0
|
|
20231108,161500,102828010,11080,11080,11080,11080,0
|
|
20231108,161400,102828010,11080,11080,11080,11080,0
|
|
20231108,161300,102828010,11080,11080,11080,11080,0
|
|
20231108,161200,102828010,11080,11080,11080,11080,0
|
|
20231108,161100,102828010,11080,11080,11080,11080,0
|
|
20231108,161000,102828010,11080,11080,11080,11080,0
|
|
20231108,160900,102828010,11080,11080,11080,11080,0
|
|
20231108,160800,102828010,11080,11080,11080,11080,0
|
|
20231108,160700,102828010,11080,11080,11080,11080,0
|
|
20231108,160600,102828010,11080,11080,11080,11080,0
|
|
20231108,160500,102828010,11080,11080,11080,11080,0
|
|
20231108,160400,102828010,11080,11080,11080,11080,0
|
|
20231108,160300,102828010,11080,11080,11080,11080,0
|
|
20231108,160200,102828010,11080,11080,11080,11080,0
|
|
20231108,160100,102828010,11080,11080,11080,11080,0
|
|
20231108,160000,102828010,11080,11080,11080,11080,0
|
|
20231108,155900,102828010,11080,11080,11080,11080,0
|
|
20231108,155800,102828010,11080,11080,11080,11080,0
|
|
20231108,155700,102828010,11080,11080,11080,11080,0
|
|
20231108,155600,102828010,11080,11080,11080,11080,0
|
|
20231108,155500,102828010,11080,11080,11080,11080,0
|
|
20231108,155400,102828010,11080,11080,11080,11080,0
|
|
20231108,155300,102828010,11080,11080,11080,11080,0
|
|
20231108,155200,102828010,11080,11080,11080,11080,0
|
|
20231108,155100,102828010,11080,11080,11080,11080,0
|
|
20231108,155000,102828010,11080,11080,11080,11080,0
|
|
20231108,154900,102828010,11080,11080,11080,11080,0
|
|
20231108,154800,102828010,11080,11080,11080,11080,0
|
|
20231108,154700,102828010,11080,11080,11080,11080,90
|
|
20231108,154600,102828010,11080,11080,11080,11080,0
|
|
20231108,154500,102828010,11080,11080,11080,11080,0
|
|
20231108,154400,102828010,11080,11080,11080,11080,0
|
|
20231108,154300,102828010,11080,11080,11080,11080,0
|
|
20231108,154200,102828010,11080,11080,11080,11080,0
|
|
20231108,154100,102828010,11080,11080,11080,11080,0
|
|
20231108,154000,102828010,11080,11080,11080,11080,0
|
|
20231108,153900,102828010,11080,11080,11080,11080,0
|
|
20231108,153800,102828010,11080,11080,11080,11080,0
|
|
20231108,153700,102828010,11080,11080,11080,11080,0
|
|
20231108,153600,102828010,11080,11080,11080,11080,0
|
|
20231108,153500,102828010,11080,11080,11080,11080,0
|
|
20231108,153400,102828010,11080,11080,11080,11080,0
|
|
20231108,153300,102828010,11080,11080,11080,11080,0
|
|
20231108,153200,102828010,11080,11080,11080,11080,0
|
|
20231108,153100,102828010,11080,11080,11080,11080,0
|
|
20231108,153000,102828010,11080,11080,11080,11080,90
|
|
20231108,152900,101830810,11060,11060,11060,11060,0
|
|
20231108,152800,101830810,11060,11060,11060,11060,0
|
|
20231108,152700,101830810,11060,11060,11060,11060,0
|
|
20231108,152600,101830810,11060,11060,11060,11060,0
|
|
20231108,152500,101830810,11060,11060,11060,11060,0
|
|
20231108,152400,101830810,11060,11060,11060,11060,0
|
|
20231108,152300,101830810,11060,11060,11060,11060,0
|
|
20231108,152200,101830810,11060,11060,11060,11060,0
|
|
20231108,152100,101830810,11060,11060,11060,11060,0
|
|
20231108,152000,101830810,11060,11060,11060,11060,0
|
|
20231108,151900,101830810,11060,11060,11060,11060,0
|
|
20231108,151800,101830810,11060,11060,11060,11060,1
|
|
20231108,151700,101819750,11070,11070,11070,11070,0
|
|
20231108,151600,101819750,11070,11070,11070,11070,100
|
|
20231108,151500,100712750,11070,11070,11070,11070,0
|
|
20231108,151400,100712750,11070,11070,11070,11070,0
|
|
20231108,151300,100712750,11070,11070,11070,11070,0
|
|
20231108,151200,100712750,11070,11070,11070,11070,0
|
|
20231108,151100,100712750,11070,11070,11070,11070,0
|
|
20231108,151000,100712750,11070,11070,11070,11070,0
|
|
20231108,150900,100712750,11070,11070,11070,11070,0
|
|
20231108,150800,100712750,11070,11080,11080,11070,2
|
|
20231108,150700,100690600,11080,11080,11080,11080,1
|
|
20231108,150600,100679520,11080,11080,11080,11080,12
|
|
20231108,150500,100546560,11080,11080,11080,11080,0
|
|
20231108,150400,100546560,11080,11080,11080,11080,0
|
|
20231108,150300,100546560,11080,11080,11080,11080,0
|
|
20231108,150200,100546560,11080,11080,11080,11080,0
|
|
20231108,150100,100546560,11080,11080,11080,11080,0
|
|
20231108,150000,100546560,11080,11080,11080,11080,0
|
|
20231108,145900,100546560,11080,11080,11080,11080,160
|
|
20231108,145800,98773760,11070,11070,11070,11070,10
|
|
20231108,145700,98663060,11070,11070,11070,11070,0
|
|
20231108,145600,98663060,11070,11070,11070,11070,0
|
|
20231108,145500,98663060,11070,11070,11070,11070,0
|
|
20231108,145400,98663060,11070,11070,11070,11070,0
|
|
20231108,145300,98663060,11070,11070,11070,11070,20
|
|
20231108,145200,98441660,11060,11060,11060,11060,34
|
|
20231108,145100,98065620,11070,11070,11070,11070,50
|
|
20231108,145000,97512120,11060,11060,11060,11060,0
|
|
20231108,144900,97512120,11060,11060,11060,11060,0
|
|
20231108,144800,97512120,11060,11060,11060,11060,6
|
|
20231108,144700,97445760,11070,11070,11070,11070,0
|
|
20231108,144600,97445760,11070,11070,11070,11070,0
|
|
20231108,144500,97445760,11070,11070,11070,11070,9
|
|
20231108,144400,97346130,11070,11070,11070,11070,0
|
|
20231108,144300,97346130,11070,11070,11070,11070,50
|
|
20231108,144200,96792630,11070,11070,11070,11070,26
|
|
20231108,144100,96504810,11070,11070,11070,11070,3
|
|
20231108,144000,96471600,11070,11070,11070,11070,0
|
|
20231108,143900,96471600,11070,11070,11070,11070,0
|
|
20231108,143800,96471600,11070,11070,11070,11070,10
|
|
20231108,143700,96360900,11080,11080,11080,11080,10
|
|
20231108,143600,96250100,11080,11080,11080,11080,0
|
|
20231108,143500,96250100,11080,11080,11080,11080,0
|
|
20231108,143400,96250100,11080,11080,11080,11080,1
|
|
20231108,143300,96239020,11090,11090,11090,11090,0
|
|
20231108,143200,96239020,11090,11090,11090,11090,0
|
|
20231108,143100,96239020,11090,11090,11090,11090,128
|
|
20231108,143000,94819500,11090,11090,11090,11090,0
|
|
20231108,142900,94819500,11090,11090,11090,11090,0
|
|
20231108,142800,94819500,11090,11090,11090,11090,50
|
|
20231108,142700,94265000,11090,11090,11090,11090,0
|
|
20231108,142600,94265000,11090,11090,11090,11090,0
|
|
20231108,142500,94265000,11090,11090,11090,11090,1
|
|
20231108,142400,94253910,11090,11090,11090,11090,1
|
|
20231108,142300,94242820,11090,11090,11090,11090,0
|
|
20231108,142200,94242820,11090,11090,11090,11090,0
|
|
20231108,142100,94242820,11090,11090,11090,11090,0
|
|
20231108,142000,94242820,11090,11090,11090,11090,0
|
|
20231108,141900,94242820,11090,11090,11090,11090,0
|
|
20231108,141800,94242820,11090,11090,11090,11090,0
|
|
20231108,141700,94242820,11090,11090,11090,11090,0
|
|
20231108,141600,94242820,11090,11090,11090,11090,0
|
|
20231108,141500,94242820,11090,11090,11090,11090,0
|
|
20231108,141400,94242820,11090,11090,11090,11090,0
|
|
20231108,141300,94242820,11090,11090,11090,11090,0
|
|
20231108,141200,94242820,11090,11090,11090,11090,0
|
|
20231108,141100,94242820,11090,11090,11090,11090,0
|
|
20231108,141000,94242820,11090,11090,11090,11090,0
|
|
20231108,140900,94242820,11090,11090,11090,11090,0
|
|
20231108,140800,94242820,11090,11090,11090,11090,0
|
|
20231108,140700,94242820,11090,11090,11090,11090,0
|
|
20231108,140600,94242820,11090,11080,11090,11080,7
|
|
20231108,140500,94165210,11090,11090,11090,11090,4
|
|
20231108,140400,94120850,11070,11070,11070,11070,0
|
|
20231108,140300,94120850,11070,11070,11070,11070,0
|
|
20231108,140200,94120850,11070,11070,11070,11070,0
|
|
20231108,140100,94120850,11070,11070,11070,11070,0
|
|
20231108,140000,94120850,11070,11070,11070,11070,0
|
|
20231108,135900,94120850,11070,11070,11070,11070,0
|
|
20231108,135800,94120850,11070,11070,11070,11070,0
|
|
20231108,135700,94120850,11070,11070,11070,11070,0
|
|
20231108,135600,94120850,11070,11070,11070,11070,0
|
|
20231108,135500,94120850,11070,11070,11070,11070,0
|
|
20231108,135400,94120850,11070,11070,11070,11070,0
|
|
20231108,135300,94120850,11070,11070,11070,11070,0
|
|
20231108,135200,94120850,11070,11070,11070,11070,0
|
|
20231108,135100,94120850,11070,11070,11070,11070,0
|
|
20231108,135000,94120850,11070,11070,11070,11070,0
|
|
20231108,134900,94120850,11070,11070,11070,11070,0
|
|
20231108,134800,94120850,11070,11070,11070,11070,0
|
|
20231108,134700,94120850,11070,11070,11070,11070,0
|
|
20231108,134600,94120850,11070,11070,11070,11070,0
|
|
20231108,134500,94120850,11070,11070,11070,11070,0
|
|
20231108,134400,94120850,11070,11070,11070,11070,0
|
|
20231108,134300,94120850,11070,11070,11070,11070,90
|
|
20231108,134200,93124550,11060,11060,11060,11060,0
|
|
20231108,134100,93124550,11060,11060,11060,11060,0
|
|
20231108,134000,93124550,11060,11060,11060,11060,0
|
|
20231108,133900,93124550,11060,11060,11060,11060,0
|
|
20231108,133800,93124550,11060,11060,11060,11060,0
|
|
20231108,133700,93124550,11060,11060,11060,11060,0
|
|
20231108,133600,93124550,11060,11060,11060,11060,0
|
|
20231108,133500,93124550,11060,11060,11060,11060,20
|
|
20231108,133400,92903350,11070,11070,11070,11070,0
|
|
20231108,133300,92903350,11070,11070,11070,11070,0
|
|
20231108,133200,92903350,11070,11070,11070,11070,1610
|
|
20231108,133100,75080650,11100,11100,11100,11100,1
|
|
20231108,133000,75069550,11100,11090,11100,11090,21
|
|
20231108,132900,74836470,11090,11090,11090,11090,0
|
|
20231108,132800,74836470,11090,11090,11090,11090,0
|
|
20231108,132700,74836470,11090,11090,11090,11090,0
|
|
20231108,132600,74836470,11090,11090,11090,11090,1
|
|
20231108,132500,74825380,11090,11090,11090,11090,0
|
|
20231108,132400,74825380,11090,11090,11090,11090,0
|
|
20231108,132300,74825380,11090,11090,11090,11090,0
|
|
20231108,132200,74825380,11090,11090,11090,11090,0
|
|
20231108,132100,74825380,11090,11090,11090,11090,1
|
|
20231108,132000,74814290,11090,11090,11090,11090,0
|
|
20231108,131900,74814290,11090,11090,11090,11090,0
|
|
20231108,131800,74814290,11090,11090,11090,11090,0
|
|
20231108,131700,74814290,11090,11090,11090,11090,7
|
|
20231108,131600,74736660,11090,11090,11090,11090,0
|
|
20231108,131500,74736660,11090,11090,11090,11090,0
|
|
20231108,131400,74736660,11090,11090,11090,11090,0
|
|
20231108,131300,74736660,11090,11090,11090,11090,0
|
|
20231108,131200,74736660,11090,11090,11090,11090,5
|
|
20231108,131100,74681210,11070,11070,11070,11070,10
|
|
20231108,131000,74570510,11070,11070,11070,11070,0
|
|
20231108,130900,74570510,11070,11090,11090,11070,102
|
|
20231108,130800,73440580,11090,11100,11100,11090,7
|
|
20231108,130700,73362890,11090,11090,11090,11090,0
|
|
20231108,130600,73362890,11090,11090,11090,11090,0
|
|
20231108,130500,73362890,11090,11090,11090,11090,0
|
|
20231108,130400,73362890,11090,11090,11090,11090,3
|
|
20231108,130300,73329620,11090,11090,11090,11090,0
|
|
20231108,130200,73329620,11090,11090,11090,11090,95
|
|
20231108,130100,72276070,11090,11090,11090,11090,0
|
|
20231108,130000,72276070,11090,11090,11090,11090,0
|
|
20231108,125900,72276070,11090,11090,11090,11090,0
|
|
20231108,125800,72276070,11090,11090,11090,11090,0
|
|
20231108,125700,72276070,11090,11090,11090,11090,0
|
|
20231108,125600,72276070,11090,11090,11090,11090,0
|
|
20231108,125500,72276070,11090,11090,11090,11090,0
|
|
20231108,125400,72276070,11090,11090,11090,11090,0
|
|
20231108,125300,72276070,11090,11090,11090,11090,0
|
|
20231108,125200,72276070,11090,11090,11090,11090,0
|
|
20231108,125100,72276070,11090,11090,11090,11090,0
|
|
20231108,125000,72276070,11090,11090,11090,11090,0
|
|
20231108,124900,72276070,11090,11090,11090,11090,1
|
|
20231108,124800,72264980,11080,11080,11080,11080,0
|
|
20231108,124700,72264980,11080,11080,11080,11080,0
|
|
20231108,124600,72264980,11080,11080,11080,11080,0
|
|
20231108,124500,72264980,11080,11080,11080,11080,0
|
|
20231108,124400,72264980,11080,11080,11080,11080,0
|
|
20231108,124300,72264980,11080,11080,11080,11080,0
|
|
20231108,124200,72264980,11080,11080,11080,11080,0
|
|
20231108,124100,72264980,11080,11080,11080,11080,0
|
|
20231108,124000,72264980,11080,11080,11080,11080,0
|
|
20231108,123900,72264980,11080,11080,11080,11080,0
|
|
20231108,123800,72264980,11080,11080,11080,11080,7
|
|
20231108,123700,72187420,11090,11090,11090,11090,0
|
|
20231108,123600,72187420,11090,11090,11090,11090,0
|
|
20231108,123500,72187420,11090,11090,11090,11090,0
|
|
20231108,123400,72187420,11090,11090,11090,11090,0
|
|
20231108,123300,72187420,11090,11090,11090,11090,0
|
|
20231108,123200,72187420,11090,11090,11090,11090,0
|
|
20231108,123100,72187420,11090,11090,11090,11090,0
|
|
20231108,123000,72187420,11090,11090,11090,11090,0
|
|
20231108,122900,72187420,11090,11090,11090,11090,0
|
|
20231108,122800,72187420,11090,11090,11090,11090,0
|
|
20231108,122700,72187420,11090,11090,11090,11090,1
|
|
20231108,122600,72176330,11080,11080,11080,11080,100
|
|
20231108,122500,71068330,11100,11100,11100,11100,0
|
|
20231108,122400,71068330,11100,11100,11100,11100,0
|
|
20231108,122300,71068330,11100,11100,11100,11100,0
|
|
20231108,122200,71068330,11100,11100,11100,11100,0
|
|
20231108,122100,71068330,11100,11100,11100,11100,0
|
|
20231108,122000,71068330,11100,11100,11100,11100,1
|
|
20231108,121900,71057230,11090,11090,11090,11090,0
|
|
20231108,121800,71057230,11090,11090,11090,11090,0
|
|
20231108,121700,71057230,11090,11090,11090,11090,0
|
|
20231108,121600,71057230,11090,11090,11090,11090,1
|
|
20231108,121500,71046140,11080,11080,11080,11080,65
|
|
20231108,121400,70325940,11080,11080,11080,11080,1
|
|
20231108,121300,70314860,11090,11090,11090,11090,0
|
|
20231108,121200,70314860,11090,11080,11090,11080,101
|
|
20231108,121100,69195770,11090,11090,11090,11090,0
|
|
20231108,121000,69195770,11090,11090,11090,11090,0
|
|
20231108,120900,69195770,11090,11090,11090,11090,0
|
|
20231108,120800,69195770,11090,11090,11090,11090,0
|
|
20231108,120700,69195770,11090,11090,11090,11090,0
|
|
20231108,120600,69195770,11090,11090,11090,11090,0
|
|
20231108,120500,69195770,11090,11090,11090,11090,0
|
|
20231108,120400,69195770,11090,11090,11090,11090,0
|
|
20231108,120300,69195770,11090,11090,11090,11090,0
|
|
20231108,120200,69195770,11090,11090,11090,11090,0
|
|
20231108,120100,69195770,11090,11090,11090,11090,0
|
|
20231108,120000,69195770,11090,11090,11090,11090,0
|
|
20231108,115900,69195770,11090,11090,11090,11090,0
|
|
20231108,115800,69195770,11090,11090,11090,11090,0
|
|
20231108,115700,69195770,11090,11090,11090,11090,1
|
|
20231108,115600,69184680,11090,11090,11090,11090,0
|
|
20231108,115500,69184680,11090,11090,11090,11090,1
|
|
20231108,115400,69173590,11090,11090,11090,11090,0
|
|
20231108,115300,69173590,11090,11090,11090,11090,0
|
|
20231108,115200,69173590,11090,11100,11100,11090,28
|
|
20231108,115100,68863060,11090,11090,11090,11090,0
|
|
20231108,115000,68863060,11090,11090,11090,11090,0
|
|
20231108,114900,68863060,11090,11090,11090,11090,0
|
|
20231108,114800,68863060,11090,11090,11090,11090,127
|
|
20231108,114700,67454630,11090,11090,11090,11090,0
|
|
20231108,114600,67454630,11090,11090,11090,11090,0
|
|
20231108,114500,67454630,11090,11090,11090,11090,0
|
|
20231108,114400,67454630,11090,11090,11090,11090,100
|
|
20231108,114300,66345630,11090,11090,11090,11090,0
|
|
20231108,114200,66345630,11090,11090,11090,11090,0
|
|
20231108,114100,66345630,11090,11090,11090,11090,0
|
|
20231108,114000,66345630,11090,11090,11090,11090,4
|
|
20231108,113900,66301270,11100,11100,11100,11100,0
|
|
20231108,113800,66301270,11100,11100,11100,11100,0
|
|
20231108,113700,66301270,11100,11100,11100,11100,0
|
|
20231108,113600,66301270,11100,11100,11100,11100,0
|
|
20231108,113500,66301270,11100,11100,11100,11100,0
|
|
20231108,113400,66301270,11100,11100,11100,11100,1
|
|
20231108,113300,66290170,11100,11100,11100,11100,0
|
|
20231108,113200,66290170,11100,11100,11100,11100,0
|
|
20231108,113100,66290170,11100,11100,11100,11100,0
|
|
20231108,113000,66290170,11100,11100,11100,11100,0
|
|
20231108,112900,66290170,11100,11100,11100,11100,0
|
|
20231108,112800,66290170,11100,11100,11100,11100,0
|
|
20231108,112700,66290170,11100,11100,11100,11100,0
|
|
20231108,112600,66290170,11100,11100,11100,11100,0
|
|
20231108,112500,66290170,11100,11100,11100,11100,1
|
|
20231108,112400,66279070,11100,11100,11100,11100,0
|
|
20231108,112300,66279070,11100,11100,11100,11100,3
|
|
20231108,112200,66245770,11100,11100,11100,11100,0
|
|
20231108,112100,66245770,11100,11100,11100,11100,0
|
|
20231108,112000,66245770,11100,11100,11100,11100,0
|
|
20231108,111900,66245770,11100,11100,11100,11100,0
|
|
20231108,111800,66245770,11100,11100,11100,11100,0
|
|
20231108,111700,66245770,11100,11100,11100,11100,0
|
|
20231108,111600,66245770,11100,11100,11100,11100,0
|
|
20231108,111500,66245770,11100,11100,11100,11100,0
|
|
20231108,111400,66245770,11100,11100,11100,11100,1
|
|
20231108,111300,66234670,11100,11100,11100,11100,50
|
|
20231108,111200,65679670,11100,11100,11100,11100,0
|
|
20231108,111100,65679670,11100,11100,11100,11100,0
|
|
20231108,111000,65679670,11100,11100,11100,11100,5
|
|
20231108,110900,65624170,11100,11100,11100,11100,0
|
|
20231108,110800,65624170,11100,11100,11100,11100,5
|
|
20231108,110700,65568670,11100,11100,11100,11100,93
|
|
20231108,110600,64536370,11100,11100,11100,11100,1
|
|
20231108,110500,64525270,11100,11100,11100,11090,21
|
|
20231108,110400,64292180,11090,11090,11090,11090,5
|
|
20231108,110300,64236730,11090,11090,11090,11090,0
|
|
20231108,110200,64236730,11090,11090,11090,11090,2
|
|
20231108,110100,64214550,11090,11090,11090,11090,0
|
|
20231108,110000,64214550,11090,11090,11090,11090,0
|
|
20231108,105900,64214550,11090,11090,11090,11090,0
|
|
20231108,105800,64214550,11090,11090,11090,11090,0
|
|
20231108,105700,64214550,11090,11090,11090,11090,9
|
|
20231108,105600,64114740,11090,11090,11090,11090,0
|
|
20231108,105500,64114740,11090,11090,11090,11090,0
|
|
20231108,105400,64114740,11090,11090,11090,11090,0
|
|
20231108,105300,64114740,11090,11090,11090,11090,0
|
|
20231108,105200,64114740,11090,11090,11090,11090,92
|
|
20231108,105100,63094460,11090,11090,11090,11090,1
|
|
20231108,105000,63083370,11080,11080,11080,11080,0
|
|
20231108,104900,63083370,11080,11080,11080,11080,0
|
|
20231108,104800,63083370,11080,11090,11090,11080,184
|
|
20231108,104700,61043480,11100,11100,11100,11100,0
|
|
20231108,104600,61043480,11100,11100,11100,11100,0
|
|
20231108,104500,61043480,11100,11100,11100,11100,180
|
|
20231108,104400,59045480,11090,11090,11090,11090,0
|
|
20231108,104300,59045480,11090,11090,11090,11090,0
|
|
20231108,104200,59045480,11090,11090,11090,11090,0
|
|
20231108,104100,59045480,11090,11090,11090,11090,0
|
|
20231108,104000,59045480,11090,11090,11090,11090,0
|
|
20231108,103900,59045480,11090,11090,11090,11090,0
|
|
20231108,103800,59045480,11090,11090,11090,11090,0
|
|
20231108,103700,59045480,11090,11090,11090,11090,0
|
|
20231108,103600,59045480,11090,11090,11090,11090,0
|
|
20231108,103500,59045480,11090,11090,11090,11090,10
|
|
20231108,103400,58934580,11100,11100,11100,11100,0
|
|
20231108,103300,58934580,11100,11100,11100,11100,1
|
|
20231108,103200,58923480,11100,11100,11100,11100,0
|
|
20231108,103100,58923480,11100,11100,11100,11100,0
|
|
20231108,103000,58923480,11100,11100,11100,11100,1
|
|
20231108,102900,58912380,11090,11090,11090,11090,0
|
|
20231108,102800,58912380,11090,11090,11090,11090,3
|
|
20231108,102700,58879110,11090,11090,11090,11090,101
|
|
20231108,102600,57759020,11100,11100,11100,11100,10
|
|
20231108,102500,57648020,11100,11100,11100,11100,0
|
|
20231108,102400,57648020,11100,11100,11100,11100,0
|
|
20231108,102300,57648020,11100,11100,11100,11100,0
|
|
20231108,102200,57648020,11100,11100,11100,11100,0
|
|
20231108,102100,57648020,11100,11100,11100,11100,31
|
|
20231108,102000,57303920,11100,11100,11100,11100,0
|
|
20231108,101900,57303920,11100,11100,11100,11100,0
|
|
20231108,101800,57303920,11100,11100,11100,11080,70
|
|
20231108,101700,56527920,11070,11090,11090,11070,694
|
|
20231108,101600,48840630,11100,11100,11100,11100,0
|
|
20231108,101500,48840630,11100,11100,11100,11100,200
|
|
20231108,101400,46620630,11100,11100,11100,11100,544
|
|
20231108,101300,40582230,11090,11090,11090,11090,61
|
|
20231108,101200,39905740,11100,11100,11100,11100,0
|
|
20231108,101100,39905740,11100,11100,11100,11100,9
|
|
20231108,101000,39805840,11100,11100,11100,11100,0
|
|
20231108,100900,39805840,11100,11100,11100,11100,0
|
|
20231108,100800,39805840,11100,11100,11100,11100,0
|
|
20231108,100700,39805840,11100,11110,11110,11100,176
|
|
20231108,100600,37852210,11100,11090,11100,11090,259
|
|
20231108,100500,34978310,11070,11070,11070,11070,1
|
|
20231108,100400,34967240,11080,11080,11080,11080,45
|
|
20231108,100300,34468640,11080,11080,11080,11070,1776
|
|
20231108,100200,14791550,11080,11080,11080,11080,0
|
|
20231108,100100,14791550,11080,11090,11090,11080,9
|
|
20231108,100000,14691820,11080,11080,11080,11080,0
|
|
20231108,095900,14691820,11080,11080,11080,11080,32
|
|
20231108,095800,14337260,11080,11080,11080,11080,1
|
|
20231108,095700,14326180,11100,11100,11100,11100,40
|
|
20231108,095600,13882180,11100,11100,11100,11100,0
|
|
20231108,095500,13882180,11100,11100,11100,11100,4
|
|
20231108,095400,13837780,11100,11100,11100,11100,7
|
|
20231108,095300,13760080,11100,11100,11100,11100,0
|
|
20231108,095200,13760080,11100,11100,11100,11100,0
|
|
20231108,095100,13760080,11100,11100,11100,11100,30
|
|
20231108,095000,13427080,11100,11100,11100,11100,0
|
|
20231108,094900,13427080,11100,11100,11100,11100,0
|
|
20231108,094800,13427080,11100,11100,11100,11100,0
|
|
20231108,094700,13427080,11100,11100,11100,11100,1
|
|
20231108,094600,13415980,11080,11080,11080,11080,0
|
|
20231108,094500,13415980,11080,11080,11080,11080,0
|
|
20231108,094400,13415980,11080,11090,11090,11080,31
|
|
20231108,094300,13072230,11090,11090,11090,11090,3
|
|
20231108,094200,13038960,11100,11100,11100,11100,0
|
|
20231108,094100,13038960,11100,11100,11100,11100,11
|
|
20231108,094000,12916860,11100,11100,11100,11100,0
|
|
20231108,093900,12916860,11100,11100,11100,11100,100
|
|
20231108,093800,11806860,11100,11100,11100,11100,10
|
|
20231108,093700,11695860,11090,11090,11090,11090,0
|
|
20231108,093600,11695860,11090,11090,11090,11090,0
|
|
20231108,093500,11695860,11090,11090,11090,11090,0
|
|
20231108,093400,11695860,11090,11090,11090,11090,1
|
|
20231108,093300,11684770,11100,11100,11100,11100,0
|
|
20231108,093200,11684770,11100,11100,11100,11100,2
|
|
20231108,093100,11662570,11100,11100,11100,11100,1
|
|
20231108,093000,11651470,11090,11090,11090,11090,10
|
|
20231108,092900,11540570,11100,11100,11100,11100,0
|
|
20231108,092800,11540570,11100,11100,11100,11100,0
|
|
20231108,092700,11540570,11100,11100,11100,11100,86
|
|
20231108,092600,10585970,11100,11100,11100,11100,1
|
|
20231108,092500,10574870,11100,11100,11100,11100,15
|
|
20231108,092400,10408370,11100,11100,11100,11100,0
|
|
20231108,092300,10408370,11100,11100,11100,11100,100
|
|
20231108,092200,9298370,11110,11110,11110,11110,1
|
|
20231108,092100,9287260,11100,11100,11100,11100,0
|
|
20231108,092000,9287260,11100,11100,11100,11100,1
|
|
20231108,091900,9276160,11100,11100,11100,11100,0
|
|
20231108,091800,9276160,11100,11100,11100,11100,5
|
|
20231108,091700,9220660,11100,11100,11100,11100,0
|
|
20231108,091600,9220660,11100,11100,11100,11100,68
|
|
20231108,091500,8465860,11100,11100,11100,11100,5
|
|
20231108,091400,8410360,11100,11100,11100,11100,0
|
|
20231108,091300,8410360,11100,11100,11100,11100,0
|
|
20231108,091200,8410360,11100,11100,11100,11100,0
|
|
20231108,091100,8410360,11100,11110,11110,11100,42
|
|
20231108,091000,7944150,11110,11110,11110,11110,1
|
|
20231108,090900,7933040,11110,11100,11110,11100,340
|
|
20231108,090800,4158520,11080,11080,11080,11080,1
|
|
20231108,090700,4147440,11080,11080,11080,11080,7
|
|
20231108,090600,4069880,11090,11070,11090,11070,242
|
|
20231108,090500,1386320,11070,11090,11090,11070,72
|
|
20231108,090400,588280,11090,11090,11090,11090,0
|
|
20231108,090300,588280,11090,11090,11090,11090,0
|
|
20231108,090200,588280,11090,11090,11090,11090,1
|
|
20231108,090100,577190,11100,11090,11100,11090,30
|
|
20231108,090000,244200,11100,11100,11100,11100,22
|