650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,194700,112934970,11210,11210,11210,11210,23
|
|
20231109,194600,112934970,11210,11210,11210,11210,0
|
|
20231109,194500,112934970,11210,11210,11210,11210,0
|
|
20231109,194400,112934970,11210,11210,11210,11210,0
|
|
20231109,194300,112934970,11210,11210,11210,11210,0
|
|
20231109,194200,112934970,11210,11210,11210,11210,0
|
|
20231109,194100,112934970,11210,11210,11210,11210,0
|
|
20231109,194000,112934970,11210,11210,11210,11210,0
|
|
20231109,193900,112934970,11210,11210,11210,11210,0
|
|
20231109,193800,112934970,11210,11210,11210,11210,0
|
|
20231109,193700,112934970,11210,11210,11210,11210,0
|
|
20231109,193600,112934970,11210,11210,11210,11210,0
|
|
20231109,193500,112934970,11210,11210,11210,11210,0
|
|
20231109,193400,112934970,11210,11210,11210,11210,0
|
|
20231109,193300,112934970,11210,11210,11210,11210,0
|
|
20231109,193200,112934970,11210,11210,11210,11210,0
|
|
20231109,193100,112934970,11210,11210,11210,11210,0
|
|
20231109,193000,112934970,11210,11210,11210,11210,0
|
|
20231109,192900,112934970,11210,11210,11210,11210,0
|
|
20231109,192800,112934970,11210,11210,11210,11210,0
|
|
20231109,192700,112934970,11210,11210,11210,11210,0
|
|
20231109,192600,112934970,11210,11210,11210,11210,0
|
|
20231109,192500,112934970,11210,11210,11210,11210,0
|
|
20231109,192400,112934970,11210,11210,11210,11210,0
|
|
20231109,192300,112934970,11210,11210,11210,11210,0
|
|
20231109,192200,112934970,11210,11210,11210,11210,0
|
|
20231109,192100,112934970,11210,11210,11210,11210,0
|
|
20231109,192000,112934970,11210,11210,11210,11210,0
|
|
20231109,191900,112934970,11210,11210,11210,11210,0
|
|
20231109,191800,112934970,11210,11210,11210,11210,0
|
|
20231109,191700,112934970,11210,11210,11210,11210,23
|
|
20231109,191600,112934970,11210,11210,11210,11210,0
|
|
20231109,191500,112934970,11210,11210,11210,11210,0
|
|
20231109,191400,112934970,11210,11210,11210,11210,0
|
|
20231109,191300,112934970,11210,11210,11210,11210,0
|
|
20231109,191200,112934970,11210,11210,11210,11210,0
|
|
20231109,191100,112934970,11210,11210,11210,11210,0
|
|
20231109,191000,112934970,11210,11210,11210,11210,0
|
|
20231109,190900,112934970,11210,11210,11210,11210,0
|
|
20231109,190800,112934970,11210,11210,11210,11210,0
|
|
20231109,190700,112934970,11210,11210,11210,11210,0
|
|
20231109,190600,112934970,11210,11210,11210,11210,0
|
|
20231109,190500,112934970,11210,11210,11210,11210,0
|
|
20231109,190400,112934970,11210,11210,11210,11210,0
|
|
20231109,190300,112934970,11210,11210,11210,11210,0
|
|
20231109,190200,112934970,11210,11210,11210,11210,0
|
|
20231109,190100,112934970,11210,11210,11210,11210,0
|
|
20231109,190000,112934970,11210,11210,11210,11210,0
|
|
20231109,185900,112934970,11210,11210,11210,11210,0
|
|
20231109,185800,112934970,11210,11210,11210,11210,0
|
|
20231109,185700,112934970,11210,11210,11210,11210,0
|
|
20231109,185600,112934970,11210,11210,11210,11210,0
|
|
20231109,185500,112934970,11210,11210,11210,11210,0
|
|
20231109,185400,112934970,11210,11210,11210,11210,0
|
|
20231109,185300,112934970,11210,11210,11210,11210,0
|
|
20231109,185200,112934970,11210,11210,11210,11210,0
|
|
20231109,185100,112934970,11210,11210,11210,11210,0
|
|
20231109,185000,112934970,11210,11210,11210,11210,0
|
|
20231109,184900,112934970,11210,11210,11210,11210,0
|
|
20231109,184800,112934970,11210,11210,11210,11210,0
|
|
20231109,184700,112934970,11210,11210,11210,11210,23
|
|
20231109,184600,112934970,11210,11210,11210,11210,0
|
|
20231109,184500,112934970,11210,11210,11210,11210,0
|
|
20231109,184400,112934970,11210,11210,11210,11210,0
|
|
20231109,184300,112934970,11210,11210,11210,11210,0
|
|
20231109,184200,112934970,11210,11210,11210,11210,0
|
|
20231109,184100,112934970,11210,11210,11210,11210,0
|
|
20231109,184000,112934970,11210,11210,11210,11210,0
|
|
20231109,183900,112934970,11210,11210,11210,11210,0
|
|
20231109,183800,112934970,11210,11210,11210,11210,0
|
|
20231109,183700,112934970,11210,11210,11210,11210,0
|
|
20231109,183600,112934970,11210,11210,11210,11210,0
|
|
20231109,183500,112934970,11210,11210,11210,11210,0
|
|
20231109,183400,112934970,11210,11210,11210,11210,0
|
|
20231109,183300,112934970,11210,11210,11210,11210,0
|
|
20231109,183200,112934970,11210,11210,11210,11210,0
|
|
20231109,183100,112934970,11210,11210,11210,11210,0
|
|
20231109,183000,112934970,11210,11210,11210,11210,0
|
|
20231109,182900,112934970,11210,11210,11210,11210,0
|
|
20231109,182800,112934970,11210,11210,11210,11210,0
|
|
20231109,182700,112934970,11210,11210,11210,11210,0
|
|
20231109,182600,112934970,11210,11210,11210,11210,0
|
|
20231109,182500,112934970,11210,11210,11210,11210,0
|
|
20231109,182400,112934970,11210,11210,11210,11210,0
|
|
20231109,182300,112934970,11210,11210,11210,11210,0
|
|
20231109,182200,112934970,11210,11210,11210,11210,0
|
|
20231109,182100,112934970,11210,11210,11210,11210,0
|
|
20231109,182000,112934970,11210,11210,11210,11210,0
|
|
20231109,181900,112934970,11210,11210,11210,11210,0
|
|
20231109,181800,112934970,11210,11210,11210,11210,0
|
|
20231109,181700,112934970,11210,11210,11210,11210,23
|
|
20231109,181600,112934970,11210,11210,11210,11210,0
|
|
20231109,181500,112934970,11210,11210,11210,11210,0
|
|
20231109,181400,112934970,11210,11210,11210,11210,0
|
|
20231109,181300,112934970,11210,11210,11210,11210,0
|
|
20231109,181200,112934970,11210,11210,11210,11210,0
|
|
20231109,181100,112934970,11210,11210,11210,11210,0
|
|
20231109,181000,112934970,11210,11210,11210,11210,0
|
|
20231109,180900,112934970,11210,11210,11210,11210,0
|
|
20231109,180800,112934970,11210,11210,11210,11210,0
|
|
20231109,180700,112934970,11210,11210,11210,11210,0
|
|
20231109,180600,112934970,11210,11210,11210,11210,0
|
|
20231109,180500,112934970,11210,11210,11210,11210,0
|
|
20231109,180400,112934970,11210,11210,11210,11210,0
|
|
20231109,180300,112934970,11210,11210,11210,11210,0
|
|
20231109,180200,112934970,11210,11210,11210,11210,0
|
|
20231109,180100,112934970,11210,11210,11210,11210,0
|
|
20231109,180000,112934970,11210,11210,11210,11210,0
|
|
20231109,175900,112934970,11210,11210,11210,11210,0
|
|
20231109,175800,112934970,11210,11210,11210,11210,0
|
|
20231109,175700,112934970,11210,11210,11210,11210,0
|
|
20231109,175600,112934970,11210,11210,11210,11210,0
|
|
20231109,175500,112934970,11210,11210,11210,11210,0
|
|
20231109,175400,112934970,11210,11210,11210,11210,0
|
|
20231109,175300,112934970,11210,11210,11210,11210,0
|
|
20231109,175200,112934970,11210,11210,11210,11210,0
|
|
20231109,175100,112934970,11210,11210,11210,11210,0
|
|
20231109,175000,112934970,11210,11210,11210,11210,0
|
|
20231109,174900,112934970,11210,11210,11210,11210,0
|
|
20231109,174800,112934970,11210,11210,11210,11210,0
|
|
20231109,174700,112934970,11210,11210,11210,11210,23
|
|
20231109,174600,112934970,11210,11210,11210,11210,0
|
|
20231109,174500,112934970,11210,11210,11210,11210,0
|
|
20231109,174400,112934970,11210,11210,11210,11210,0
|
|
20231109,174300,112934970,11210,11210,11210,11210,0
|
|
20231109,174200,112934970,11210,11210,11210,11210,0
|
|
20231109,174100,112934970,11210,11210,11210,11210,0
|
|
20231109,174000,112934970,11210,11210,11210,11210,0
|
|
20231109,173900,112934970,11210,11210,11210,11210,0
|
|
20231109,173800,112934970,11210,11210,11210,11210,0
|
|
20231109,173700,112934970,11210,11210,11210,11210,0
|
|
20231109,173600,112934970,11210,11210,11210,11210,0
|
|
20231109,173500,112934970,11210,11210,11210,11210,0
|
|
20231109,173400,112934970,11210,11210,11210,11210,0
|
|
20231109,173300,112934970,11210,11210,11210,11210,0
|
|
20231109,173200,112934970,11210,11210,11210,11210,0
|
|
20231109,173100,112934970,11210,11210,11210,11210,0
|
|
20231109,173000,112934970,11210,11210,11210,11210,0
|
|
20231109,172900,112934970,11210,11210,11210,11210,0
|
|
20231109,172800,112934970,11210,11210,11210,11210,0
|
|
20231109,172700,112934970,11210,11210,11210,11210,0
|
|
20231109,172600,112934970,11210,11210,11210,11210,0
|
|
20231109,172500,112934970,11210,11210,11210,11210,0
|
|
20231109,172400,112934970,11210,11210,11210,11210,0
|
|
20231109,172300,112934970,11210,11210,11210,11210,0
|
|
20231109,172200,112934970,11210,11210,11210,11210,0
|
|
20231109,172100,112934970,11210,11210,11210,11210,0
|
|
20231109,172000,112934970,11210,11210,11210,11210,0
|
|
20231109,171900,112934970,11210,11210,11210,11210,0
|
|
20231109,171800,112934970,11210,11210,11210,11210,0
|
|
20231109,171700,112934970,11210,11210,11210,11210,23
|
|
20231109,171600,112934970,11210,11210,11210,11210,0
|
|
20231109,171500,112934970,11210,11210,11210,11210,0
|
|
20231109,171400,112934970,11210,11210,11210,11210,0
|
|
20231109,171300,112934970,11210,11210,11210,11210,0
|
|
20231109,171200,112934970,11210,11210,11210,11210,0
|
|
20231109,171100,112934970,11210,11210,11210,11210,0
|
|
20231109,171000,112934970,11210,11210,11210,11210,0
|
|
20231109,170900,112934970,11210,11210,11210,11210,0
|
|
20231109,170800,112934970,11210,11210,11210,11210,0
|
|
20231109,170700,112934970,11210,11210,11210,11210,0
|
|
20231109,170600,112934970,11210,11210,11210,11210,0
|
|
20231109,170500,112934970,11210,11210,11210,11210,0
|
|
20231109,170400,112934970,11210,11210,11210,11210,0
|
|
20231109,170300,112934970,11210,11210,11210,11210,0
|
|
20231109,170200,112934970,11210,11210,11210,11210,0
|
|
20231109,170100,112934970,11210,11210,11210,11210,0
|
|
20231109,170000,112934970,11210,11210,11210,11210,0
|
|
20231109,165900,112934970,11210,11210,11210,11210,0
|
|
20231109,165800,112934970,11210,11210,11210,11210,0
|
|
20231109,165700,112934970,11210,11210,11210,11210,0
|
|
20231109,165600,112934970,11210,11210,11210,11210,0
|
|
20231109,165500,112934970,11210,11210,11210,11210,0
|
|
20231109,165400,112934970,11210,11210,11210,11210,0
|
|
20231109,165300,112934970,11210,11210,11210,11210,0
|
|
20231109,165200,112934970,11210,11210,11210,11210,0
|
|
20231109,165100,112934970,11210,11210,11210,11210,0
|
|
20231109,165000,112934970,11210,11210,11210,11210,0
|
|
20231109,164900,112934970,11210,11210,11210,11210,0
|
|
20231109,164800,112934970,11210,11210,11210,11210,0
|
|
20231109,164700,112934970,11210,11210,11210,11210,23
|
|
20231109,164600,112934970,11210,11210,11210,11210,0
|
|
20231109,164500,112934970,11210,11210,11210,11210,0
|
|
20231109,164400,112934970,11210,11210,11210,11210,0
|
|
20231109,164300,112934970,11210,11210,11210,11210,0
|
|
20231109,164200,112934970,11210,11210,11210,11210,0
|
|
20231109,164100,112934970,11210,11210,11210,11210,0
|
|
20231109,164000,112934970,11210,11210,11210,11210,0
|
|
20231109,163900,112934970,11210,11210,11210,11210,0
|
|
20231109,163800,112934970,11210,11210,11210,11210,0
|
|
20231109,163700,112934970,11210,11210,11210,11210,0
|
|
20231109,163600,112934970,11210,11210,11210,11210,0
|
|
20231109,163500,112934970,11210,11210,11210,11210,0
|
|
20231109,163400,112934970,11210,11210,11210,11210,0
|
|
20231109,163300,112934970,11210,11210,11210,11210,0
|
|
20231109,163200,112934970,11210,11210,11210,11210,0
|
|
20231109,163100,112934970,11210,11210,11210,11210,0
|
|
20231109,163000,112934970,11210,11210,11210,11210,0
|
|
20231109,162900,112934970,11210,11210,11210,11210,0
|
|
20231109,162800,112934970,11210,11210,11210,11210,0
|
|
20231109,162700,112934970,11210,11210,11210,11210,0
|
|
20231109,162600,112934970,11210,11210,11210,11210,0
|
|
20231109,162500,112934970,11210,11210,11210,11210,0
|
|
20231109,162400,112934970,11210,11210,11210,11210,0
|
|
20231109,162300,112934970,11210,11210,11210,11210,0
|
|
20231109,162200,112934970,11210,11210,11210,11210,0
|
|
20231109,162100,112934970,11210,11210,11210,11210,0
|
|
20231109,162000,112934970,11210,11210,11210,11210,0
|
|
20231109,161900,112934970,11210,11210,11210,11210,0
|
|
20231109,161800,112934970,11210,11210,11210,11210,0
|
|
20231109,161700,112934970,11210,11210,11210,11210,23
|
|
20231109,161600,112934970,11210,11210,11210,11210,0
|
|
20231109,161500,112934970,11210,11210,11210,11210,0
|
|
20231109,161400,112934970,11210,11210,11210,11210,0
|
|
20231109,161300,112934970,11210,11210,11210,11210,0
|
|
20231109,161200,112934970,11210,11210,11210,11210,0
|
|
20231109,161100,112934970,11210,11210,11210,11210,0
|
|
20231109,161000,112934970,11210,11210,11210,11210,0
|
|
20231109,160900,112934970,11210,11210,11210,11210,0
|
|
20231109,160800,112934970,11210,11210,11210,11210,0
|
|
20231109,160700,112934970,11210,11210,11210,11210,0
|
|
20231109,160600,112934970,11210,11210,11210,11210,0
|
|
20231109,160500,112934970,11210,11210,11210,11210,0
|
|
20231109,160400,112934970,11210,11210,11210,11210,0
|
|
20231109,160300,112934970,11210,11210,11210,11210,0
|
|
20231109,160200,112934970,11210,11210,11210,11210,0
|
|
20231109,160100,112934970,11210,11210,11210,11210,0
|
|
20231109,160000,112934970,11210,11210,11210,11210,0
|
|
20231109,155900,112934970,11210,11210,11210,11210,0
|
|
20231109,155800,112934970,11210,11210,11210,11210,0
|
|
20231109,155700,112934970,11210,11210,11210,11210,0
|
|
20231109,155600,112934970,11210,11210,11210,11210,0
|
|
20231109,155500,112934970,11210,11210,11210,11210,0
|
|
20231109,155400,112934970,11210,11210,11210,11210,0
|
|
20231109,155300,112934970,11210,11210,11210,11210,0
|
|
20231109,155200,112934970,11210,11210,11210,11210,0
|
|
20231109,155100,112934970,11210,11210,11210,11210,0
|
|
20231109,155000,112934970,11210,11210,11210,11210,0
|
|
20231109,154900,112934970,11210,11210,11210,11210,0
|
|
20231109,154800,112934970,11210,11210,11210,11210,0
|
|
20231109,154700,112934970,11210,11210,11210,11210,23
|
|
20231109,154600,112934970,11210,11210,11210,11210,0
|
|
20231109,154500,112934970,11210,11210,11210,11210,0
|
|
20231109,154400,112934970,11210,11210,11210,11210,0
|
|
20231109,154300,112934970,11210,11210,11210,11210,0
|
|
20231109,154200,112934970,11210,11210,11210,11210,0
|
|
20231109,154100,112934970,11210,11210,11210,11210,0
|
|
20231109,154000,112934970,11210,11210,11210,11210,0
|
|
20231109,153900,112934970,11210,11210,11210,11210,0
|
|
20231109,153800,112934970,11210,11210,11210,11210,0
|
|
20231109,153700,112934970,11210,11210,11210,11210,0
|
|
20231109,153600,112934970,11210,11210,11210,11210,0
|
|
20231109,153500,112934970,11210,11210,11210,11210,0
|
|
20231109,153400,112934970,11210,11210,11210,11210,0
|
|
20231109,153300,112934970,11210,11210,11210,11210,0
|
|
20231109,153200,112934970,11210,11210,11210,11210,0
|
|
20231109,153100,112934970,11210,11210,11210,11210,0
|
|
20231109,153000,112934970,11210,11210,11210,11210,23
|
|
20231109,152900,112677140,11210,11210,11210,11210,0
|
|
20231109,152800,112677140,11210,11210,11210,11210,0
|
|
20231109,152700,112677140,11210,11210,11210,11210,0
|
|
20231109,152600,112677140,11210,11210,11210,11210,0
|
|
20231109,152500,112677140,11210,11210,11210,11210,0
|
|
20231109,152400,112677140,11210,11210,11210,11210,0
|
|
20231109,152300,112677140,11210,11210,11210,11210,0
|
|
20231109,152200,112677140,11210,11210,11210,11210,0
|
|
20231109,152100,112677140,11210,11210,11210,11210,0
|
|
20231109,152000,112677140,11210,11210,11210,11210,0
|
|
20231109,151900,112677140,11210,11210,11210,11210,0
|
|
20231109,151800,112677140,11210,11210,11210,11210,0
|
|
20231109,151700,112677140,11210,11210,11210,11210,0
|
|
20231109,151600,112677140,11210,11210,11210,11210,5
|
|
20231109,151500,112621090,11150,11150,11150,11150,570
|
|
20231109,151400,106265590,11150,11180,11180,11150,1615
|
|
20231109,151300,88241400,11210,11210,11210,11210,0
|
|
20231109,151200,88241400,11210,11210,11210,11210,5
|
|
20231109,151100,88185350,11200,11200,11200,11200,0
|
|
20231109,151000,88185350,11200,11200,11200,11200,0
|
|
20231109,150900,88185350,11200,11200,11200,11200,0
|
|
20231109,150800,88185350,11200,11200,11200,11200,0
|
|
20231109,150700,88185350,11200,11200,11200,11200,0
|
|
20231109,150600,88185350,11200,11200,11200,11200,0
|
|
20231109,150500,88185350,11200,11200,11200,11200,0
|
|
20231109,150400,88185350,11200,11200,11200,11200,0
|
|
20231109,150300,88185350,11200,11200,11210,11200,271
|
|
20231109,150200,85147580,11200,11200,11200,11200,2
|
|
20231109,150100,85125180,11170,11170,11170,11170,0
|
|
20231109,150000,85125180,11170,11170,11170,11170,0
|
|
20231109,145900,85125180,11170,11170,11170,11170,0
|
|
20231109,145800,85125180,11170,11170,11170,11170,0
|
|
20231109,145700,85125180,11170,11170,11170,11170,88
|
|
20231109,145600,84142220,11200,11200,11200,11200,0
|
|
20231109,145500,84142220,11200,11200,11200,11200,11
|
|
20231109,145400,84019020,11200,11200,11200,11200,0
|
|
20231109,145300,84019020,11200,11200,11200,11200,0
|
|
20231109,145200,84019020,11200,11200,11200,11200,14
|
|
20231109,145100,83862220,11200,11200,11200,11200,9
|
|
20231109,145000,83761420,11200,11200,11200,11200,0
|
|
20231109,144900,83761420,11200,11200,11200,11200,0
|
|
20231109,144800,83761420,11200,11200,11200,11200,88
|
|
20231109,144700,82775820,11200,11200,11200,11200,394
|
|
20231109,144600,78363020,11190,11190,11190,11190,0
|
|
20231109,144500,78363020,11190,11190,11190,11190,0
|
|
20231109,144400,78363020,11190,11190,11190,11190,0
|
|
20231109,144300,78363020,11190,11190,11190,11190,0
|
|
20231109,144200,78363020,11190,11190,11190,11190,0
|
|
20231109,144100,78363020,11190,11190,11190,11190,0
|
|
20231109,144000,78363020,11190,11190,11190,11190,60
|
|
20231109,143900,77691620,11190,11190,11190,11190,148
|
|
20231109,143800,76035500,11190,11190,11190,11190,0
|
|
20231109,143700,76035500,11190,11190,11190,11190,0
|
|
20231109,143600,76035500,11190,11190,11190,11190,0
|
|
20231109,143500,76035500,11190,11190,11190,11190,0
|
|
20231109,143400,76035500,11190,11190,11190,11190,0
|
|
20231109,143300,76035500,11190,11190,11190,11190,18
|
|
20231109,143200,75834080,11190,11190,11190,11190,0
|
|
20231109,143100,75834080,11190,11190,11190,11190,1
|
|
20231109,143000,75822890,11170,11170,11170,11170,0
|
|
20231109,142900,75822890,11170,11170,11170,11170,0
|
|
20231109,142800,75822890,11170,11170,11170,11170,0
|
|
20231109,142700,75822890,11170,11170,11170,11170,0
|
|
20231109,142600,75822890,11170,11170,11170,11170,0
|
|
20231109,142500,75822890,11170,11170,11170,11170,0
|
|
20231109,142400,75822890,11170,11170,11170,11170,0
|
|
20231109,142300,75822890,11170,11170,11170,11170,20
|
|
20231109,142200,75599490,11170,11170,11170,11170,0
|
|
20231109,142100,75599490,11170,11170,11170,11170,1
|
|
20231109,142000,75588320,11180,11180,11180,11180,0
|
|
20231109,141900,75588320,11180,11180,11180,11180,10
|
|
20231109,141800,75476520,11170,11170,11170,11170,0
|
|
20231109,141700,75476520,11170,11170,11170,11170,0
|
|
20231109,141600,75476520,11170,11170,11170,11170,0
|
|
20231109,141500,75476520,11170,11170,11170,11170,0
|
|
20231109,141400,75476520,11170,11170,11170,11170,0
|
|
20231109,141300,75476520,11170,11170,11170,11170,150
|
|
20231109,141200,73801020,11190,11190,11190,11190,5
|
|
20231109,141100,73745070,11190,11190,11190,11190,1
|
|
20231109,141000,73733880,11190,11190,11190,11190,0
|
|
20231109,140900,73733880,11190,11190,11190,11190,0
|
|
20231109,140800,73733880,11190,11190,11190,11190,104
|
|
20231109,140700,72570120,11190,11190,11190,11190,0
|
|
20231109,140600,72570120,11190,11190,11190,11190,89
|
|
20231109,140500,71574210,11190,11190,11190,11190,0
|
|
20231109,140400,71574210,11190,11190,11190,11190,0
|
|
20231109,140300,71574210,11190,11190,11190,11190,0
|
|
20231109,140200,71574210,11190,11190,11190,11190,0
|
|
20231109,140100,71574210,11190,11190,11190,11190,0
|
|
20231109,140000,71574210,11190,11190,11190,11190,0
|
|
20231109,135900,71574210,11190,11190,11190,11190,0
|
|
20231109,135800,71574210,11190,11190,11190,11190,0
|
|
20231109,135700,71574210,11190,11190,11190,11190,0
|
|
20231109,135600,71574210,11190,11190,11190,11190,0
|
|
20231109,135500,71574210,11190,11190,11190,11190,0
|
|
20231109,135400,71574210,11190,11190,11190,11190,0
|
|
20231109,135300,71574210,11190,11190,11190,11190,0
|
|
20231109,135200,71574210,11190,11190,11190,11190,0
|
|
20231109,135100,71574210,11190,11190,11190,11190,0
|
|
20231109,135000,71574210,11190,11190,11190,11190,0
|
|
20231109,134900,71574210,11190,11190,11190,11190,9
|
|
20231109,134800,71473500,11190,11190,11190,11190,0
|
|
20231109,134700,71473500,11190,11190,11190,11190,0
|
|
20231109,134600,71473500,11190,11190,11190,11190,0
|
|
20231109,134500,71473500,11190,11190,11190,11190,0
|
|
20231109,134400,71473500,11190,11190,11190,11190,0
|
|
20231109,134300,71473500,11190,11190,11190,11190,2
|
|
20231109,134200,71451120,11190,11190,11190,11190,5
|
|
20231109,134100,71395170,11190,11190,11190,11190,5
|
|
20231109,134000,71339220,11190,11190,11190,11190,0
|
|
20231109,133900,71339220,11190,11190,11190,11190,11
|
|
20231109,133800,71216130,11180,11180,11180,11180,2
|
|
20231109,133700,71193770,11180,11180,11180,11180,0
|
|
20231109,133600,71193770,11180,11180,11180,11180,5
|
|
20231109,133500,71137870,11180,11180,11180,11180,0
|
|
20231109,133400,71137870,11180,11180,11180,11180,0
|
|
20231109,133300,71137870,11180,11180,11180,11180,0
|
|
20231109,133200,71137870,11180,11180,11180,11180,0
|
|
20231109,133100,71137870,11180,11180,11180,11180,0
|
|
20231109,133000,71137870,11180,11180,11180,11180,0
|
|
20231109,132900,71137870,11180,11180,11180,11180,0
|
|
20231109,132800,71137870,11180,11180,11180,11180,0
|
|
20231109,132700,71137870,11180,11180,11180,11180,0
|
|
20231109,132600,71137870,11180,11180,11180,11180,0
|
|
20231109,132500,71137870,11180,11180,11180,11180,0
|
|
20231109,132400,71137870,11180,11180,11180,11180,9
|
|
20231109,132300,71037250,11190,11190,11190,11190,0
|
|
20231109,132200,71037250,11190,11190,11190,11190,142
|
|
20231109,132100,69448270,11180,11180,11180,11180,0
|
|
20231109,132000,69448270,11180,11180,11180,11180,0
|
|
20231109,131900,69448270,11180,11180,11180,11180,10
|
|
20231109,131800,69336470,11180,11180,11180,11180,0
|
|
20231109,131700,69336470,11180,11180,11180,11180,0
|
|
20231109,131600,69336470,11180,11180,11180,11180,0
|
|
20231109,131500,69336470,11180,11180,11180,11180,0
|
|
20231109,131400,69336470,11180,11180,11180,11180,301
|
|
20231109,131300,65971290,11180,11180,11180,11180,0
|
|
20231109,131200,65971290,11180,11180,11180,11180,0
|
|
20231109,131100,65971290,11180,11180,11180,11180,1
|
|
20231109,131000,65960110,11180,11180,11180,11180,0
|
|
20231109,130900,65960110,11180,11180,11180,11180,2
|
|
20231109,130800,65937750,11170,11170,11170,11170,243
|
|
20231109,130700,63223440,11150,11150,11150,11150,0
|
|
20231109,130600,63223440,11150,11150,11150,11150,0
|
|
20231109,130500,63223440,11150,11150,11150,11150,0
|
|
20231109,130400,63223440,11150,11150,11150,11150,24
|
|
20231109,130300,62955840,11160,11160,11160,11160,2
|
|
20231109,130200,62933520,11160,11160,11160,11160,10
|
|
20231109,130100,62821920,11160,11160,11160,11160,0
|
|
20231109,130000,62821920,11160,11160,11160,11160,0
|
|
20231109,125900,62821920,11160,11160,11160,11160,6
|
|
20231109,125800,62754960,11160,11160,11160,11160,0
|
|
20231109,125700,62754960,11160,11160,11160,11160,0
|
|
20231109,125600,62754960,11160,11150,11160,11150,20
|
|
20231109,125500,62531860,11150,11150,11150,11150,0
|
|
20231109,125400,62531860,11150,11150,11150,11150,1
|
|
20231109,125300,62520710,11150,11150,11150,11150,0
|
|
20231109,125200,62520710,11150,11150,11150,11150,0
|
|
20231109,125100,62520710,11150,11150,11150,11150,0
|
|
20231109,125000,62520710,11150,11150,11150,11150,80
|
|
20231109,124900,61628710,11160,11160,11160,11160,0
|
|
20231109,124800,61628710,11160,11160,11160,11160,10
|
|
20231109,124700,61517110,11160,11160,11160,11160,0
|
|
20231109,124600,61517110,11160,11160,11160,11160,0
|
|
20231109,124500,61517110,11160,11160,11160,11160,0
|
|
20231109,124400,61517110,11160,11160,11160,11160,0
|
|
20231109,124300,61517110,11160,11160,11160,11150,219
|
|
20231109,124200,59073100,11170,11170,11170,11170,0
|
|
20231109,124100,59073100,11170,11170,11170,11170,0
|
|
20231109,124000,59073100,11170,11170,11170,11170,0
|
|
20231109,123900,59073100,11170,11170,11170,11170,0
|
|
20231109,123800,59073100,11170,11170,11170,11170,1
|
|
20231109,123700,59061930,11170,11170,11170,11170,0
|
|
20231109,123600,59061930,11170,11170,11170,11170,0
|
|
20231109,123500,59061930,11170,11170,11170,11170,230
|
|
20231109,123400,56492830,11170,11170,11170,11170,0
|
|
20231109,123300,56492830,11170,11170,11170,11170,0
|
|
20231109,123200,56492830,11170,11170,11170,11170,1
|
|
20231109,123100,56481660,11170,11170,11170,11170,3
|
|
20231109,123000,56448150,11180,11180,11180,11180,0
|
|
20231109,122900,56448150,11180,11180,11180,11180,101
|
|
20231109,122800,55318970,11180,11180,11180,11180,1
|
|
20231109,122700,55307790,11180,11180,11180,11180,1
|
|
20231109,122600,55296610,11170,11180,11180,11170,21
|
|
20231109,122500,55061840,11170,11170,11170,11170,0
|
|
20231109,122400,55061840,11170,11170,11170,11170,7
|
|
20231109,122300,54983650,11170,11170,11170,11170,0
|
|
20231109,122200,54983650,11170,11170,11170,11170,1
|
|
20231109,122100,54972480,11170,11170,11170,11170,0
|
|
20231109,122000,54972480,11170,11170,11170,11170,11
|
|
20231109,121900,54849610,11180,11180,11180,11180,20
|
|
20231109,121800,54626010,11170,11170,11170,11170,0
|
|
20231109,121700,54626010,11170,11170,11170,11170,0
|
|
20231109,121600,54626010,11170,11170,11170,11170,0
|
|
20231109,121500,54626010,11170,11170,11170,11170,0
|
|
20231109,121400,54626010,11170,11170,11170,11170,0
|
|
20231109,121300,54626010,11170,11170,11170,11170,1
|
|
20231109,121200,54614840,11170,11170,11170,11170,0
|
|
20231109,121100,54614840,11170,11170,11170,11170,0
|
|
20231109,121000,54614840,11170,11170,11170,11170,1
|
|
20231109,120900,54603670,11180,11180,11180,11180,0
|
|
20231109,120800,54603670,11180,11180,11180,11180,0
|
|
20231109,120700,54603670,11180,11180,11180,11180,5
|
|
20231109,120600,54547770,11170,11170,11170,11170,0
|
|
20231109,120500,54547770,11170,11170,11170,11170,10
|
|
20231109,120400,54436070,11170,11170,11170,11170,0
|
|
20231109,120300,54436070,11170,11170,11170,11170,0
|
|
20231109,120200,54436070,11170,11170,11170,11170,0
|
|
20231109,120100,54436070,11170,11170,11170,11170,0
|
|
20231109,120000,54436070,11170,11180,11180,11170,9
|
|
20231109,115900,54335460,11170,11170,11170,11170,0
|
|
20231109,115800,54335460,11170,11170,11170,11170,16
|
|
20231109,115700,54156740,11170,11170,11170,11170,1
|
|
20231109,115600,54145570,11180,11180,11180,11180,1
|
|
20231109,115500,54134390,11170,11170,11170,11170,0
|
|
20231109,115400,54134390,11170,11170,11170,11170,0
|
|
20231109,115300,54134390,11170,11180,11180,11170,2
|
|
20231109,115200,54112040,11170,11170,11170,11170,0
|
|
20231109,115100,54112040,11170,11180,11180,11170,2
|
|
20231109,115000,54089690,11170,11180,11180,11170,100
|
|
20231109,114900,52971700,11170,11170,11170,11170,0
|
|
20231109,114800,52971700,11170,11170,11170,11170,4
|
|
20231109,114700,52927020,11170,11170,11170,11170,0
|
|
20231109,114600,52927020,11170,11180,11180,11170,2
|
|
20231109,114500,52904670,11180,11170,11180,11170,405
|
|
20231109,114400,48378970,11160,11160,11160,11160,0
|
|
20231109,114300,48378970,11160,11160,11160,11160,15
|
|
20231109,114200,48211570,11160,11160,11160,11160,0
|
|
20231109,114100,48211570,11160,11160,11160,11160,1
|
|
20231109,114000,48200410,11170,11170,11170,11170,0
|
|
20231109,113900,48200410,11170,11170,11170,11170,0
|
|
20231109,113800,48200410,11170,11170,11170,11170,0
|
|
20231109,113700,48200410,11170,11170,11170,11170,0
|
|
20231109,113600,48200410,11170,11170,11170,11170,0
|
|
20231109,113500,48200410,11170,11170,11170,11170,3
|
|
20231109,113400,48166900,11170,11170,11170,11170,0
|
|
20231109,113300,48166900,11170,11170,11170,11170,0
|
|
20231109,113200,48166900,11170,11170,11170,11170,0
|
|
20231109,113100,48166900,11170,11170,11170,11170,2
|
|
20231109,113000,48144560,11160,11160,11160,11160,0
|
|
20231109,112900,48144560,11160,11160,11160,11160,0
|
|
20231109,112800,48144560,11160,11160,11160,11160,0
|
|
20231109,112700,48144560,11160,11160,11160,11160,0
|
|
20231109,112600,48144560,11160,11160,11160,11160,0
|
|
20231109,112500,48144560,11160,11160,11160,11160,0
|
|
20231109,112400,48144560,11160,11160,11160,11160,0
|
|
20231109,112300,48144560,11160,11160,11160,11160,0
|
|
20231109,112200,48144560,11160,11160,11160,11160,0
|
|
20231109,112100,48144560,11160,11160,11160,11160,9
|
|
20231109,112000,48044120,11160,11160,11160,11160,0
|
|
20231109,111900,48044120,11160,11160,11160,11160,0
|
|
20231109,111800,48044120,11160,11160,11160,11160,0
|
|
20231109,111700,48044120,11160,11160,11160,11160,19
|
|
20231109,111600,47832080,11160,11160,11160,11160,1
|
|
20231109,111500,47820920,11150,11150,11150,11150,0
|
|
20231109,111400,47820920,11150,11150,11150,11150,10
|
|
20231109,111300,47709420,11150,11150,11150,11150,0
|
|
20231109,111200,47709420,11150,11160,11160,11150,15
|
|
20231109,111100,47542060,11170,11170,11170,11170,0
|
|
20231109,111000,47542060,11170,11170,11170,11170,0
|
|
20231109,110900,47542060,11170,11170,11170,11170,0
|
|
20231109,110800,47542060,11170,11170,11170,11170,0
|
|
20231109,110700,47542060,11170,11170,11170,11170,1
|
|
20231109,110600,47530890,11170,11170,11170,11170,0
|
|
20231109,110500,47530890,11170,11170,11170,11170,3
|
|
20231109,110400,47497380,11170,11170,11170,11170,0
|
|
20231109,110300,47497380,11170,11170,11170,11170,0
|
|
20231109,110200,47497380,11170,11170,11170,11170,0
|
|
20231109,110100,47497380,11170,11170,11170,11170,0
|
|
20231109,110000,47497380,11170,11170,11170,11170,0
|
|
20231109,105900,47497380,11170,11170,11170,11170,0
|
|
20231109,105800,47497380,11170,11170,11170,11170,0
|
|
20231109,105700,47497380,11170,11170,11170,11170,6
|
|
20231109,105600,47430360,11170,11170,11170,11170,0
|
|
20231109,105500,47430360,11170,11170,11170,11170,0
|
|
20231109,105400,47430360,11170,11170,11170,11170,0
|
|
20231109,105300,47430360,11170,11170,11170,11170,0
|
|
20231109,105200,47430360,11170,11170,11170,11170,0
|
|
20231109,105100,47430360,11170,11170,11170,11170,0
|
|
20231109,105000,47430360,11170,11170,11170,11170,0
|
|
20231109,104900,47430360,11170,11170,11170,11170,0
|
|
20231109,104800,47430360,11170,11170,11170,11170,1
|
|
20231109,104700,47419190,11170,11160,11170,11160,12
|
|
20231109,104600,47285260,11160,11160,11160,11160,303
|
|
20231109,104500,43903780,11150,11150,11150,11150,286
|
|
20231109,104400,40714880,11150,11150,11150,11150,3
|
|
20231109,104300,40681430,11150,11150,11150,11150,0
|
|
20231109,104200,40681430,11150,11150,11150,11150,0
|
|
20231109,104100,40681430,11150,11150,11150,11150,3
|
|
20231109,104000,40647980,11150,11150,11150,11150,5
|
|
20231109,103900,40592230,11150,11150,11150,11150,3
|
|
20231109,103800,40558780,11150,11150,11150,11150,122
|
|
20231109,103700,39198480,11150,11150,11150,11150,3
|
|
20231109,103600,39165030,11150,11150,11150,11150,3
|
|
20231109,103500,39131580,11150,11160,11160,11150,108
|
|
20231109,103400,37927370,11150,11150,11150,11150,0
|
|
20231109,103300,37927370,11150,11150,11150,11140,801
|
|
20231109,103200,28996270,11150,11150,11150,11150,8
|
|
20231109,103100,28907070,11150,11150,11150,11150,3
|
|
20231109,103000,28873620,11150,11140,11150,11140,280
|
|
20231109,102900,25753030,11130,11140,11140,11130,5
|
|
20231109,102800,25697350,11140,11140,11140,11140,300
|
|
20231109,102700,22355350,11130,11130,11130,11130,10
|
|
20231109,102600,22244050,11140,11140,11140,11140,36
|
|
20231109,102500,21843010,11140,11140,11140,11140,100
|
|
20231109,102400,20729010,11150,11150,11150,11150,0
|
|
20231109,102300,20729010,11150,11150,11150,11150,0
|
|
20231109,102200,20729010,11150,11150,11150,11150,0
|
|
20231109,102100,20729010,11150,11150,11150,11150,0
|
|
20231109,102000,20729010,11150,11150,11150,11150,1
|
|
20231109,101900,20717860,11150,11150,11150,11150,0
|
|
20231109,101800,20717860,11150,11150,11150,11150,1
|
|
20231109,101700,20706710,11150,11150,11150,11150,0
|
|
20231109,101600,20706710,11150,11150,11150,11150,0
|
|
20231109,101500,20706710,11150,11150,11150,11150,27
|
|
20231109,101400,20405660,11150,11150,11150,11150,0
|
|
20231109,101300,20405660,11150,11130,11150,11130,100
|
|
20231109,101200,19292260,11120,11120,11120,11120,278
|
|
20231109,101100,16200900,11120,11120,11120,11120,0
|
|
20231109,101000,16200900,11120,11120,11120,11120,201
|
|
20231109,100900,13965780,11120,11120,11120,11120,0
|
|
20231109,100800,13965780,11120,11120,11120,11120,0
|
|
20231109,100700,13965780,11120,11120,11120,11120,3
|
|
20231109,100600,13932420,11120,11110,11120,11110,21
|
|
20231109,100500,13698910,11110,11110,11110,11110,0
|
|
20231109,100400,13698910,11110,11110,11110,11110,0
|
|
20231109,100300,13698910,11110,11110,11110,11110,0
|
|
20231109,100200,13698910,11110,11110,11110,11110,0
|
|
20231109,100100,13698910,11110,11110,11110,11110,1
|
|
20231109,100000,13687800,11110,11110,11110,11110,0
|
|
20231109,095900,13687800,11110,11110,11110,11110,0
|
|
20231109,095800,13687800,11110,11110,11110,11110,0
|
|
20231109,095700,13687800,11110,11110,11110,11110,0
|
|
20231109,095600,13687800,11110,11110,11110,11110,0
|
|
20231109,095500,13687800,11110,11110,11110,11110,0
|
|
20231109,095400,13687800,11110,11110,11110,11110,0
|
|
20231109,095300,13687800,11110,11110,11110,11110,1
|
|
20231109,095200,13676690,11110,11110,11110,11110,0
|
|
20231109,095100,13676690,11110,11110,11110,11110,2
|
|
20231109,095000,13654470,11110,11110,11110,11110,0
|
|
20231109,094900,13654470,11110,11110,11110,11110,0
|
|
20231109,094800,13654470,11110,11110,11110,11110,0
|
|
20231109,094700,13654470,11110,11110,11110,11110,0
|
|
20231109,094600,13654470,11110,11110,11110,11110,0
|
|
20231109,094500,13654470,11110,11110,11110,11110,0
|
|
20231109,094400,13654470,11110,11110,11110,11110,0
|
|
20231109,094300,13654470,11110,11110,11110,11110,0
|
|
20231109,094200,13654470,11110,11110,11110,11110,0
|
|
20231109,094100,13654470,11110,11110,11110,11110,0
|
|
20231109,094000,13654470,11110,11110,11110,11110,0
|
|
20231109,093900,13654470,11110,11110,11110,11100,33
|
|
20231109,093800,13288140,11120,11120,11120,11120,1
|
|
20231109,093700,13277020,11120,11120,11120,11120,4
|
|
20231109,093600,13232540,11120,11120,11120,11120,0
|
|
20231109,093500,13232540,11120,11120,11120,11120,4
|
|
20231109,093400,13188060,11120,11120,11120,11120,1
|
|
20231109,093300,13176940,11120,11120,11120,11120,1
|
|
20231109,093200,13165820,11120,11120,11120,11120,10
|
|
20231109,093100,13054620,11110,11110,11110,11110,1
|
|
20231109,093000,13043510,11120,11120,11120,11120,0
|
|
20231109,092900,13043510,11120,11120,11120,11120,0
|
|
20231109,092800,13043510,11120,11120,11120,11120,230
|
|
20231109,092700,10485910,11120,11120,11120,11120,0
|
|
20231109,092600,10485910,11120,11120,11120,11120,0
|
|
20231109,092500,10485910,11120,11120,11120,11120,0
|
|
20231109,092400,10485910,11120,11120,11120,11120,0
|
|
20231109,092300,10485910,11120,11120,11120,11120,0
|
|
20231109,092200,10485910,11120,11120,11120,11120,8
|
|
20231109,092100,10396950,11120,11120,11120,11120,0
|
|
20231109,092000,10396950,11120,11120,11120,11120,102
|
|
20231109,091900,9262710,11080,11080,11080,11080,0
|
|
20231109,091800,9262710,11080,11080,11080,11080,0
|
|
20231109,091700,9262710,11080,11080,11080,11080,0
|
|
20231109,091600,9262710,11080,11080,11080,11080,0
|
|
20231109,091500,9262710,11080,11080,11080,11080,53
|
|
20231109,091400,8675470,11070,11070,11070,11070,1
|
|
20231109,091300,8664400,11080,11080,11080,11080,0
|
|
20231109,091200,8664400,11080,11080,11080,11080,0
|
|
20231109,091100,8664400,11080,11080,11080,11080,41
|
|
20231109,091000,8210120,11080,11080,11080,11080,10
|
|
20231109,090900,8099320,11070,11070,11070,11070,0
|
|
20231109,090800,8099320,11070,11070,11070,11070,0
|
|
20231109,090700,8099320,11070,11070,11070,11070,2
|
|
20231109,090600,8077180,11060,11080,11080,11060,260
|
|
20231109,090500,5200560,11150,11150,11150,11150,0
|
|
20231109,090400,5200560,11150,11080,11150,11080,300
|
|
20231109,090300,1863090,11120,11080,11120,11060,62
|
|
20231109,090200,1174480,11080,11080,11080,11080,0
|
|
20231109,090100,1174480,11080,11080,11080,11080,70
|
|
20231109,090000,398880,11080,11080,11080,11080,36
|