649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,194600,89052880,11180,11180,11180,11180,211
|
|
20231110,194500,89052880,11180,11180,11180,11180,0
|
|
20231110,194400,89052880,11180,11180,11180,11180,0
|
|
20231110,194300,89052880,11180,11180,11180,11180,0
|
|
20231110,194200,89052880,11180,11180,11180,11180,0
|
|
20231110,194100,89052880,11180,11180,11180,11180,0
|
|
20231110,194000,89052880,11180,11180,11180,11180,0
|
|
20231110,193900,89052880,11180,11180,11180,11180,0
|
|
20231110,193800,89052880,11180,11180,11180,11180,0
|
|
20231110,193700,89052880,11180,11180,11180,11180,0
|
|
20231110,193600,89052880,11180,11180,11180,11180,0
|
|
20231110,193500,89052880,11180,11180,11180,11180,0
|
|
20231110,193400,89052880,11180,11180,11180,11180,0
|
|
20231110,193300,89052880,11180,11180,11180,11180,0
|
|
20231110,193200,89052880,11180,11180,11180,11180,0
|
|
20231110,193100,89052880,11180,11180,11180,11180,0
|
|
20231110,193000,89052880,11180,11180,11180,11180,0
|
|
20231110,192900,89052880,11180,11180,11180,11180,0
|
|
20231110,192800,89052880,11180,11180,11180,11180,0
|
|
20231110,192700,89052880,11180,11180,11180,11180,0
|
|
20231110,192600,89052880,11180,11180,11180,11180,0
|
|
20231110,192500,89052880,11180,11180,11180,11180,0
|
|
20231110,192400,89052880,11180,11180,11180,11180,0
|
|
20231110,192300,89052880,11180,11180,11180,11180,0
|
|
20231110,192200,89052880,11180,11180,11180,11180,0
|
|
20231110,192100,89052880,11180,11180,11180,11180,0
|
|
20231110,192000,89052880,11180,11180,11180,11180,0
|
|
20231110,191900,89052880,11180,11180,11180,11180,0
|
|
20231110,191800,89052880,11180,11180,11180,11180,0
|
|
20231110,191700,89052880,11180,11180,11180,11180,0
|
|
20231110,191600,89052880,11180,11180,11180,11180,211
|
|
20231110,191500,89052880,11180,11180,11180,11180,0
|
|
20231110,191400,89052880,11180,11180,11180,11180,0
|
|
20231110,191300,89052880,11180,11180,11180,11180,0
|
|
20231110,191200,89052880,11180,11180,11180,11180,0
|
|
20231110,191100,89052880,11180,11180,11180,11180,0
|
|
20231110,191000,89052880,11180,11180,11180,11180,0
|
|
20231110,190900,89052880,11180,11180,11180,11180,0
|
|
20231110,190800,89052880,11180,11180,11180,11180,0
|
|
20231110,190700,89052880,11180,11180,11180,11180,0
|
|
20231110,190600,89052880,11180,11180,11180,11180,0
|
|
20231110,190500,89052880,11180,11180,11180,11180,0
|
|
20231110,190400,89052880,11180,11180,11180,11180,0
|
|
20231110,190300,89052880,11180,11180,11180,11180,0
|
|
20231110,190200,89052880,11180,11180,11180,11180,0
|
|
20231110,190100,89052880,11180,11180,11180,11180,0
|
|
20231110,190000,89052880,11180,11180,11180,11180,0
|
|
20231110,185900,89052880,11180,11180,11180,11180,0
|
|
20231110,185800,89052880,11180,11180,11180,11180,0
|
|
20231110,185700,89052880,11180,11180,11180,11180,0
|
|
20231110,185600,89052880,11180,11180,11180,11180,0
|
|
20231110,185500,89052880,11180,11180,11180,11180,0
|
|
20231110,185400,89052880,11180,11180,11180,11180,0
|
|
20231110,185300,89052880,11180,11180,11180,11180,0
|
|
20231110,185200,89052880,11180,11180,11180,11180,0
|
|
20231110,185100,89052880,11180,11180,11180,11180,0
|
|
20231110,185000,89052880,11180,11180,11180,11180,0
|
|
20231110,184900,89052880,11180,11180,11180,11180,0
|
|
20231110,184800,89052880,11180,11180,11180,11180,0
|
|
20231110,184700,89052880,11180,11180,11180,11180,0
|
|
20231110,184600,89052880,11180,11180,11180,11180,211
|
|
20231110,184500,89052880,11180,11180,11180,11180,0
|
|
20231110,184400,89052880,11180,11180,11180,11180,0
|
|
20231110,184300,89052880,11180,11180,11180,11180,0
|
|
20231110,184200,89052880,11180,11180,11180,11180,0
|
|
20231110,184100,89052880,11180,11180,11180,11180,0
|
|
20231110,184000,89052880,11180,11180,11180,11180,0
|
|
20231110,183900,89052880,11180,11180,11180,11180,0
|
|
20231110,183800,89052880,11180,11180,11180,11180,0
|
|
20231110,183700,89052880,11180,11180,11180,11180,0
|
|
20231110,183600,89052880,11180,11180,11180,11180,0
|
|
20231110,183500,89052880,11180,11180,11180,11180,0
|
|
20231110,183400,89052880,11180,11180,11180,11180,0
|
|
20231110,183300,89052880,11180,11180,11180,11180,0
|
|
20231110,183200,89052880,11180,11180,11180,11180,0
|
|
20231110,183100,89052880,11180,11180,11180,11180,0
|
|
20231110,183000,89052880,11180,11180,11180,11180,0
|
|
20231110,182900,89052880,11180,11180,11180,11180,0
|
|
20231110,182800,89052880,11180,11180,11180,11180,0
|
|
20231110,182700,89052880,11180,11180,11180,11180,0
|
|
20231110,182600,89052880,11180,11180,11180,11180,0
|
|
20231110,182500,89052880,11180,11180,11180,11180,0
|
|
20231110,182400,89052880,11180,11180,11180,11180,0
|
|
20231110,182300,89052880,11180,11180,11180,11180,0
|
|
20231110,182200,89052880,11180,11180,11180,11180,0
|
|
20231110,182100,89052880,11180,11180,11180,11180,0
|
|
20231110,182000,89052880,11180,11180,11180,11180,0
|
|
20231110,181900,89052880,11180,11180,11180,11180,0
|
|
20231110,181800,89052880,11180,11180,11180,11180,0
|
|
20231110,181700,89052880,11180,11180,11180,11180,0
|
|
20231110,181600,89052880,11180,11180,11180,11180,211
|
|
20231110,181500,89052880,11180,11180,11180,11180,0
|
|
20231110,181400,89052880,11180,11180,11180,11180,0
|
|
20231110,181300,89052880,11180,11180,11180,11180,0
|
|
20231110,181200,89052880,11180,11180,11180,11180,0
|
|
20231110,181100,89052880,11180,11180,11180,11180,0
|
|
20231110,181000,89052880,11180,11180,11180,11180,0
|
|
20231110,180900,89052880,11180,11180,11180,11180,0
|
|
20231110,180800,89052880,11180,11180,11180,11180,0
|
|
20231110,180700,89052880,11180,11180,11180,11180,0
|
|
20231110,180600,89052880,11180,11180,11180,11180,0
|
|
20231110,180500,89052880,11180,11180,11180,11180,0
|
|
20231110,180400,89052880,11180,11180,11180,11180,0
|
|
20231110,180300,89052880,11180,11180,11180,11180,0
|
|
20231110,180200,89052880,11180,11180,11180,11180,0
|
|
20231110,180100,89052880,11180,11180,11180,11180,0
|
|
20231110,180000,89052880,11180,11180,11180,11180,0
|
|
20231110,175900,89052880,11180,11180,11180,11180,0
|
|
20231110,175800,89052880,11180,11180,11180,11180,0
|
|
20231110,175700,89052880,11180,11180,11180,11180,0
|
|
20231110,175600,89052880,11180,11180,11180,11180,0
|
|
20231110,175500,89052880,11180,11180,11180,11180,0
|
|
20231110,175400,89052880,11180,11180,11180,11180,0
|
|
20231110,175300,89052880,11180,11180,11180,11180,0
|
|
20231110,175200,89052880,11180,11180,11180,11180,0
|
|
20231110,175100,89052880,11180,11180,11180,11180,0
|
|
20231110,175000,89052880,11180,11180,11180,11180,0
|
|
20231110,174900,89052880,11180,11180,11180,11180,0
|
|
20231110,174800,89052880,11180,11180,11180,11180,0
|
|
20231110,174700,89052880,11180,11180,11180,11180,0
|
|
20231110,174600,89052880,11180,11180,11180,11180,211
|
|
20231110,174500,89052880,11180,11180,11180,11180,0
|
|
20231110,174400,89052880,11180,11180,11180,11180,0
|
|
20231110,174300,89052880,11180,11180,11180,11180,0
|
|
20231110,174200,89052880,11180,11180,11180,11180,0
|
|
20231110,174100,89052880,11180,11180,11180,11180,0
|
|
20231110,174000,89052880,11180,11180,11180,11180,0
|
|
20231110,173900,89052880,11180,11180,11180,11180,0
|
|
20231110,173800,89052880,11180,11180,11180,11180,0
|
|
20231110,173700,89052880,11180,11180,11180,11180,0
|
|
20231110,173600,89052880,11180,11180,11180,11180,0
|
|
20231110,173500,89052880,11180,11180,11180,11180,0
|
|
20231110,173400,89052880,11180,11180,11180,11180,0
|
|
20231110,173300,89052880,11180,11180,11180,11180,0
|
|
20231110,173200,89052880,11180,11180,11180,11180,0
|
|
20231110,173100,89052880,11180,11180,11180,11180,0
|
|
20231110,173000,89052880,11180,11180,11180,11180,0
|
|
20231110,172900,89052880,11180,11180,11180,11180,0
|
|
20231110,172800,89052880,11180,11180,11180,11180,0
|
|
20231110,172700,89052880,11180,11180,11180,11180,0
|
|
20231110,172600,89052880,11180,11180,11180,11180,0
|
|
20231110,172500,89052880,11180,11180,11180,11180,0
|
|
20231110,172400,89052880,11180,11180,11180,11180,0
|
|
20231110,172300,89052880,11180,11180,11180,11180,0
|
|
20231110,172200,89052880,11180,11180,11180,11180,0
|
|
20231110,172100,89052880,11180,11180,11180,11180,0
|
|
20231110,172000,89052880,11180,11180,11180,11180,0
|
|
20231110,171900,89052880,11180,11180,11180,11180,0
|
|
20231110,171800,89052880,11180,11180,11180,11180,0
|
|
20231110,171700,89052880,11180,11180,11180,11180,0
|
|
20231110,171600,89052880,11180,11180,11180,11180,211
|
|
20231110,171500,89052880,11180,11180,11180,11180,0
|
|
20231110,171400,89052880,11180,11180,11180,11180,0
|
|
20231110,171300,89052880,11180,11180,11180,11180,0
|
|
20231110,171200,89052880,11180,11180,11180,11180,0
|
|
20231110,171100,89052880,11180,11180,11180,11180,0
|
|
20231110,171000,89052880,11180,11180,11180,11180,0
|
|
20231110,170900,89052880,11180,11180,11180,11180,0
|
|
20231110,170800,89052880,11180,11180,11180,11180,0
|
|
20231110,170700,89052880,11180,11180,11180,11180,0
|
|
20231110,170600,89052880,11180,11180,11180,11180,0
|
|
20231110,170500,89052880,11180,11180,11180,11180,0
|
|
20231110,170400,89052880,11180,11180,11180,11180,0
|
|
20231110,170300,89052880,11180,11180,11180,11180,0
|
|
20231110,170200,89052880,11180,11180,11180,11180,0
|
|
20231110,170100,89052880,11180,11180,11180,11180,0
|
|
20231110,170000,89052880,11180,11180,11180,11180,0
|
|
20231110,165900,89052880,11180,11180,11180,11180,0
|
|
20231110,165800,89052880,11180,11180,11180,11180,0
|
|
20231110,165700,89052880,11180,11180,11180,11180,0
|
|
20231110,165600,89052880,11180,11180,11180,11180,0
|
|
20231110,165500,89052880,11180,11180,11180,11180,0
|
|
20231110,165400,89052880,11180,11180,11180,11180,0
|
|
20231110,165300,89052880,11180,11180,11180,11180,0
|
|
20231110,165200,89052880,11180,11180,11180,11180,0
|
|
20231110,165100,89052880,11180,11180,11180,11180,0
|
|
20231110,165000,89052880,11180,11180,11180,11180,0
|
|
20231110,164900,89052880,11180,11180,11180,11180,0
|
|
20231110,164800,89052880,11180,11180,11180,11180,0
|
|
20231110,164700,89052880,11180,11180,11180,11180,0
|
|
20231110,164600,89052880,11180,11180,11180,11180,211
|
|
20231110,164500,89052880,11180,11180,11180,11180,0
|
|
20231110,164400,89052880,11180,11180,11180,11180,0
|
|
20231110,164300,89052880,11180,11180,11180,11180,0
|
|
20231110,164200,89052880,11180,11180,11180,11180,0
|
|
20231110,164100,89052880,11180,11180,11180,11180,0
|
|
20231110,164000,89052880,11180,11180,11180,11180,0
|
|
20231110,163900,89052880,11180,11180,11180,11180,0
|
|
20231110,163800,89052880,11180,11180,11180,11180,0
|
|
20231110,163700,89052880,11180,11180,11180,11180,0
|
|
20231110,163600,89052880,11180,11180,11180,11180,0
|
|
20231110,163500,89052880,11180,11180,11180,11180,0
|
|
20231110,163400,89052880,11180,11180,11180,11180,0
|
|
20231110,163300,89052880,11180,11180,11180,11180,0
|
|
20231110,163200,89052880,11180,11180,11180,11180,0
|
|
20231110,163100,89052880,11180,11180,11180,11180,0
|
|
20231110,163000,89052880,11180,11180,11180,11180,0
|
|
20231110,162900,89052880,11180,11180,11180,11180,0
|
|
20231110,162800,89052880,11180,11180,11180,11180,0
|
|
20231110,162700,89052880,11180,11180,11180,11180,0
|
|
20231110,162600,89052880,11180,11180,11180,11180,0
|
|
20231110,162500,89052880,11180,11180,11180,11180,0
|
|
20231110,162400,89052880,11180,11180,11180,11180,0
|
|
20231110,162300,89052880,11180,11180,11180,11180,0
|
|
20231110,162200,89052880,11180,11180,11180,11180,0
|
|
20231110,162100,89052880,11180,11180,11180,11180,0
|
|
20231110,162000,89052880,11180,11180,11180,11180,0
|
|
20231110,161900,89052880,11180,11180,11180,11180,0
|
|
20231110,161800,89052880,11180,11180,11180,11180,0
|
|
20231110,161700,89052880,11180,11180,11180,11180,0
|
|
20231110,161600,89052880,11180,11180,11180,11180,211
|
|
20231110,161500,89052880,11180,11180,11180,11180,0
|
|
20231110,161400,89052880,11180,11180,11180,11180,0
|
|
20231110,161300,89052880,11180,11180,11180,11180,0
|
|
20231110,161200,89052880,11180,11180,11180,11180,0
|
|
20231110,161100,89052880,11180,11180,11180,11180,0
|
|
20231110,161000,89052880,11180,11180,11180,11180,0
|
|
20231110,160900,89052880,11180,11180,11180,11180,0
|
|
20231110,160800,89052880,11180,11180,11180,11180,0
|
|
20231110,160700,89052880,11180,11180,11180,11180,0
|
|
20231110,160600,89052880,11180,11180,11180,11180,0
|
|
20231110,160500,89052880,11180,11180,11180,11180,0
|
|
20231110,160400,89052880,11180,11180,11180,11180,0
|
|
20231110,160300,89052880,11180,11180,11180,11180,0
|
|
20231110,160200,89052880,11180,11180,11180,11180,0
|
|
20231110,160100,89052880,11180,11180,11180,11180,0
|
|
20231110,160000,89052880,11180,11180,11180,11180,0
|
|
20231110,155900,89052880,11180,11180,11180,11180,0
|
|
20231110,155800,89052880,11180,11180,11180,11180,0
|
|
20231110,155700,89052880,11180,11180,11180,11180,0
|
|
20231110,155600,89052880,11180,11180,11180,11180,0
|
|
20231110,155500,89052880,11180,11180,11180,11180,0
|
|
20231110,155400,89052880,11180,11180,11180,11180,0
|
|
20231110,155300,89052880,11180,11180,11180,11180,0
|
|
20231110,155200,89052880,11180,11180,11180,11180,0
|
|
20231110,155100,89052880,11180,11180,11180,11180,0
|
|
20231110,155000,89052880,11180,11180,11180,11180,0
|
|
20231110,154900,89052880,11180,11180,11180,11180,0
|
|
20231110,154800,89052880,11180,11180,11180,11180,0
|
|
20231110,154700,89052880,11180,11180,11180,11180,0
|
|
20231110,154600,89052880,11180,11180,11180,11180,211
|
|
20231110,154500,89052880,11180,11180,11180,11180,0
|
|
20231110,154400,89052880,11180,11180,11180,11180,0
|
|
20231110,154300,89052880,11180,11180,11180,11180,0
|
|
20231110,154200,89052880,11180,11180,11180,11180,0
|
|
20231110,154100,89052880,11180,11180,11180,11180,0
|
|
20231110,154000,89052880,11180,11180,11180,11180,0
|
|
20231110,153900,89052880,11180,11180,11180,11180,0
|
|
20231110,153800,89052880,11180,11180,11180,11180,0
|
|
20231110,153700,89052880,11180,11180,11180,11180,0
|
|
20231110,153600,89052880,11180,11180,11180,11180,0
|
|
20231110,153500,89052880,11180,11180,11180,11180,0
|
|
20231110,153400,89052880,11180,11180,11180,11180,0
|
|
20231110,153300,89052880,11180,11180,11180,11180,0
|
|
20231110,153200,89052880,11180,11180,11180,11180,0
|
|
20231110,153100,89052880,11180,11180,11180,11180,0
|
|
20231110,153000,89052880,11180,11180,11180,11180,211
|
|
20231110,152900,86693900,11160,11160,11160,11160,0
|
|
20231110,152800,86693900,11160,11160,11160,11160,0
|
|
20231110,152700,86693900,11160,11160,11160,11160,0
|
|
20231110,152600,86693900,11160,11160,11160,11160,0
|
|
20231110,152500,86693900,11160,11160,11160,11160,0
|
|
20231110,152400,86693900,11160,11160,11160,11160,0
|
|
20231110,152300,86693900,11160,11160,11160,11160,0
|
|
20231110,152200,86693900,11160,11160,11160,11160,0
|
|
20231110,152100,86693900,11160,11160,11160,11160,0
|
|
20231110,152000,86693900,11160,11160,11160,11160,0
|
|
20231110,151900,86693900,11160,11160,11160,11160,0
|
|
20231110,151800,86693900,11160,11160,11160,11160,6
|
|
20231110,151700,86626940,11160,11160,11160,11160,0
|
|
20231110,151600,86626940,11160,11160,11160,11160,0
|
|
20231110,151500,86626940,11160,11160,11160,11160,0
|
|
20231110,151400,86626940,11160,11170,11170,11160,42
|
|
20231110,151300,86158170,11180,11180,11180,11180,4
|
|
20231110,151200,86113450,11170,11170,11170,11170,100
|
|
20231110,151100,84996450,11160,11160,11160,11160,0
|
|
20231110,151000,84996450,11160,11160,11160,11160,0
|
|
20231110,150900,84996450,11160,11160,11160,11160,0
|
|
20231110,150800,84996450,11160,11220,11220,11160,4
|
|
20231110,150700,84951630,11220,11220,11220,11220,1
|
|
20231110,150600,84940410,11220,11220,11220,11220,0
|
|
20231110,150500,84940410,11220,11220,11220,11220,0
|
|
20231110,150400,84940410,11220,11220,11220,11220,276
|
|
20231110,150300,81843690,11210,11210,11210,11210,151
|
|
20231110,150200,80150980,11210,11210,11210,11210,0
|
|
20231110,150100,80150980,11210,11210,11210,11210,0
|
|
20231110,150000,80150980,11210,11210,11210,11210,0
|
|
20231110,145900,80150980,11210,11210,11210,11210,0
|
|
20231110,145800,80150980,11210,11180,11210,11180,38
|
|
20231110,145700,79725840,11170,11170,11170,11170,0
|
|
20231110,145600,79725840,11170,11170,11170,11170,0
|
|
20231110,145500,79725840,11170,11170,11170,11170,0
|
|
20231110,145400,79725840,11170,11170,11170,11170,0
|
|
20231110,145300,79725840,11170,11170,11170,11170,0
|
|
20231110,145200,79725840,11170,11170,11170,11170,0
|
|
20231110,145100,79725840,11170,11170,11170,11170,0
|
|
20231110,145000,79725840,11170,11170,11170,11170,0
|
|
20231110,144900,79725840,11170,11170,11170,11170,227
|
|
20231110,144800,77190250,11170,11170,11170,11170,1
|
|
20231110,144700,77179080,11170,11170,11170,11170,0
|
|
20231110,144600,77179080,11170,11170,11170,11170,5
|
|
20231110,144500,77123230,11180,11180,11180,11180,0
|
|
20231110,144400,77123230,11180,11180,11180,11180,0
|
|
20231110,144300,77123230,11180,11210,11210,11180,1905
|
|
20231110,144200,55769020,11220,11220,11220,11220,0
|
|
20231110,144100,55769020,11220,11220,11220,11220,8
|
|
20231110,144000,55679260,11220,11220,11220,11220,2
|
|
20231110,143900,55656820,11210,11210,11210,11210,0
|
|
20231110,143800,55656820,11210,11210,11210,11210,0
|
|
20231110,143700,55656820,11210,11210,11210,11210,0
|
|
20231110,143600,55656820,11210,11220,11220,11210,65
|
|
20231110,143500,54927870,11220,11220,11220,11220,1
|
|
20231110,143400,54916650,11210,11210,11210,11210,0
|
|
20231110,143300,54916650,11210,11210,11210,11210,0
|
|
20231110,143200,54916650,11210,11210,11210,11210,1
|
|
20231110,143100,54905440,11220,11220,11220,11220,0
|
|
20231110,143000,54905440,11220,11220,11220,11220,0
|
|
20231110,142900,54905440,11220,11220,11220,11220,3
|
|
20231110,142800,54871780,11220,11220,11220,11220,1
|
|
20231110,142700,54860560,11210,11210,11210,11210,1
|
|
20231110,142600,54849350,11210,11210,11210,11210,0
|
|
20231110,142500,54849350,11210,11210,11210,11210,0
|
|
20231110,142400,54849350,11210,11210,11210,11210,0
|
|
20231110,142300,54849350,11210,11210,11210,11210,0
|
|
20231110,142200,54849350,11210,11210,11210,11210,0
|
|
20231110,142100,54849350,11210,11210,11210,11210,0
|
|
20231110,142000,54849350,11210,11210,11210,11210,43
|
|
20231110,141900,54367320,11220,11220,11220,11220,0
|
|
20231110,141800,54367320,11220,11220,11220,11220,5
|
|
20231110,141700,54311220,11210,11220,11220,11210,32
|
|
20231110,141600,53952200,11220,11220,11220,11220,0
|
|
20231110,141500,53952200,11220,11220,11220,11220,329
|
|
20231110,141400,50260820,11220,11220,11220,11220,1
|
|
20231110,141300,50249600,11220,11220,11220,11220,1
|
|
20231110,141200,50238380,11210,11210,11210,11210,2
|
|
20231110,141100,50215960,11210,11210,11210,11210,0
|
|
20231110,141000,50215960,11210,11210,11210,11210,0
|
|
20231110,140900,50215960,11210,11210,11210,11210,0
|
|
20231110,140800,50215960,11210,11210,11210,11210,0
|
|
20231110,140700,50215960,11210,11210,11210,11210,0
|
|
20231110,140600,50215960,11210,11210,11210,11210,1
|
|
20231110,140500,50204750,11210,11210,11210,11210,0
|
|
20231110,140400,50204750,11210,11210,11210,11210,0
|
|
20231110,140300,50204750,11210,11210,11210,11210,8
|
|
20231110,140200,50115070,11210,11210,11210,11210,0
|
|
20231110,140100,50115070,11210,11210,11210,11210,0
|
|
20231110,140000,50115070,11210,11210,11210,11210,0
|
|
20231110,135900,50115070,11210,11210,11210,11210,9
|
|
20231110,135800,50014180,11210,11210,11210,11210,65
|
|
20231110,135700,49285530,11210,11210,11210,11210,0
|
|
20231110,135600,49285530,11210,11210,11210,11210,0
|
|
20231110,135500,49285530,11210,11210,11210,11210,0
|
|
20231110,135400,49285530,11210,11210,11210,11210,0
|
|
20231110,135300,49285530,11210,11210,11210,11210,0
|
|
20231110,135200,49285530,11210,11210,11210,11210,0
|
|
20231110,135100,49285530,11210,11210,11210,11210,0
|
|
20231110,135000,49285530,11210,11210,11210,11210,20
|
|
20231110,134900,49061330,11190,11190,11190,11190,0
|
|
20231110,134800,49061330,11190,11190,11190,11190,0
|
|
20231110,134700,49061330,11190,11190,11190,11190,29
|
|
20231110,134600,48736820,11190,11190,11190,11190,0
|
|
20231110,134500,48736820,11190,11190,11190,11190,0
|
|
20231110,134400,48736820,11190,11190,11190,11190,0
|
|
20231110,134300,48736820,11190,11190,11190,11190,0
|
|
20231110,134200,48736820,11190,11190,11190,11190,0
|
|
20231110,134100,48736820,11190,11190,11190,11190,0
|
|
20231110,134000,48736820,11190,11190,11190,11190,0
|
|
20231110,133900,48736820,11190,11190,11190,11190,0
|
|
20231110,133800,48736820,11190,11190,11190,11190,0
|
|
20231110,133700,48736820,11190,11190,11190,11190,15
|
|
20231110,133600,48568970,11200,11200,11200,11200,0
|
|
20231110,133500,48568970,11200,11200,11200,11200,0
|
|
20231110,133400,48568970,11200,11200,11200,11200,0
|
|
20231110,133300,48568970,11200,11200,11200,11200,0
|
|
20231110,133200,48568970,11200,11200,11200,11200,71
|
|
20231110,133100,47773770,11200,11200,11200,11200,0
|
|
20231110,133000,47773770,11200,11200,11200,11200,0
|
|
20231110,132900,47773770,11200,11200,11200,11200,0
|
|
20231110,132800,47773770,11200,11200,11200,11200,5
|
|
20231110,132700,47717770,11210,11210,11210,11210,0
|
|
20231110,132600,47717770,11210,11210,11210,11210,0
|
|
20231110,132500,47717770,11210,11210,11210,11210,0
|
|
20231110,132400,47717770,11210,11210,11210,11210,0
|
|
20231110,132300,47717770,11210,11210,11210,11210,0
|
|
20231110,132200,47717770,11210,11210,11210,11210,70
|
|
20231110,132100,46933070,11210,11210,11210,11210,0
|
|
20231110,132000,46933070,11210,11210,11210,11210,0
|
|
20231110,131900,46933070,11210,11210,11210,11210,0
|
|
20231110,131800,46933070,11210,11210,11210,11210,0
|
|
20231110,131700,46933070,11210,11210,11210,11210,0
|
|
20231110,131600,46933070,11210,11210,11210,11210,20
|
|
20231110,131500,46708870,11200,11200,11200,11200,0
|
|
20231110,131400,46708870,11200,11200,11200,11200,0
|
|
20231110,131300,46708870,11200,11200,11200,11200,3
|
|
20231110,131200,46675270,11200,11200,11200,11200,0
|
|
20231110,131100,46675270,11200,11200,11200,11200,0
|
|
20231110,131000,46675270,11200,11200,11200,11200,0
|
|
20231110,130900,46675270,11200,11200,11200,11200,0
|
|
20231110,130800,46675270,11200,11200,11200,11200,10
|
|
20231110,130700,46563270,11200,11200,11200,11200,40
|
|
20231110,130600,46115270,11210,11210,11210,11210,0
|
|
20231110,130500,46115270,11210,11210,11210,11210,0
|
|
20231110,130400,46115270,11210,11200,11210,11200,304
|
|
20231110,130300,42709360,11200,11200,11200,11200,0
|
|
20231110,130200,42709360,11200,11200,11200,11200,0
|
|
20231110,130100,42709360,11200,11200,11200,11200,0
|
|
20231110,130000,42709360,11200,11200,11200,11200,0
|
|
20231110,125900,42709360,11200,11200,11200,11200,221
|
|
20231110,125800,40234160,11200,11200,11200,11200,0
|
|
20231110,125700,40234160,11200,11200,11200,11200,30
|
|
20231110,125600,39898160,11200,11200,11200,11200,0
|
|
20231110,125500,39898160,11200,11200,11200,11200,0
|
|
20231110,125400,39898160,11200,11200,11200,11200,0
|
|
20231110,125300,39898160,11200,11200,11200,11200,0
|
|
20231110,125200,39898160,11200,11200,11200,11200,2
|
|
20231110,125100,39875760,11200,11200,11200,11200,0
|
|
20231110,125000,39875760,11200,11200,11200,11200,0
|
|
20231110,124900,39875760,11200,11200,11200,11200,0
|
|
20231110,124800,39875760,11200,11200,11200,11200,0
|
|
20231110,124700,39875760,11200,11200,11200,11200,3
|
|
20231110,124600,39842160,11200,11200,11200,11200,0
|
|
20231110,124500,39842160,11200,11200,11200,11200,1
|
|
20231110,124400,39830960,11200,11200,11200,11200,0
|
|
20231110,124300,39830960,11200,11200,11200,11200,0
|
|
20231110,124200,39830960,11200,11200,11200,11200,0
|
|
20231110,124100,39830960,11200,11200,11200,11200,0
|
|
20231110,124000,39830960,11200,11200,11200,11200,0
|
|
20231110,123900,39830960,11200,11200,11200,11200,4
|
|
20231110,123800,39786160,11200,11200,11200,11200,0
|
|
20231110,123700,39786160,11200,11200,11200,11200,0
|
|
20231110,123600,39786160,11200,11190,11200,11190,100
|
|
20231110,123500,38666330,11170,11180,11180,11170,203
|
|
20231110,123400,36398790,11180,11180,11180,11180,0
|
|
20231110,123300,36398790,11180,11180,11180,11180,10
|
|
20231110,123200,36286990,11190,11190,11190,11190,0
|
|
20231110,123100,36286990,11190,11190,11190,11190,40
|
|
20231110,123000,35839390,11180,11180,11180,11180,0
|
|
20231110,122900,35839390,11180,11180,11180,11180,3
|
|
20231110,122800,35805850,11180,11180,11180,11180,2
|
|
20231110,122700,35783490,11180,11180,11180,11180,3
|
|
20231110,122600,35749950,11180,11180,11180,11180,0
|
|
20231110,122500,35749950,11180,11180,11180,11180,0
|
|
20231110,122400,35749950,11180,11180,11180,11180,0
|
|
20231110,122300,35749950,11180,11180,11180,11180,0
|
|
20231110,122200,35749950,11180,11180,11180,11180,0
|
|
20231110,122100,35749950,11180,11180,11180,11180,0
|
|
20231110,122000,35749950,11180,11180,11180,11180,0
|
|
20231110,121900,35749950,11180,11180,11180,11180,0
|
|
20231110,121800,35749950,11180,11180,11180,11180,9
|
|
20231110,121700,35649330,11180,11180,11180,11180,0
|
|
20231110,121600,35649330,11180,11180,11180,11180,0
|
|
20231110,121500,35649330,11180,11180,11180,11180,0
|
|
20231110,121400,35649330,11180,11180,11180,11180,0
|
|
20231110,121300,35649330,11180,11180,11180,11180,0
|
|
20231110,121200,35649330,11180,11180,11180,11180,5
|
|
20231110,121100,35593430,11200,11200,11200,11200,0
|
|
20231110,121000,35593430,11200,11200,11200,11200,0
|
|
20231110,120900,35593430,11200,11200,11200,11200,0
|
|
20231110,120800,35593430,11200,11200,11200,11200,0
|
|
20231110,120700,35593430,11200,11200,11200,11200,0
|
|
20231110,120600,35593430,11200,11200,11200,11200,0
|
|
20231110,120500,35593430,11200,11200,11200,11200,0
|
|
20231110,120400,35593430,11200,11200,11200,11200,0
|
|
20231110,120300,35593430,11200,11200,11200,11200,5
|
|
20231110,120200,35537430,11200,11200,11200,11200,0
|
|
20231110,120100,35537430,11200,11200,11200,11200,0
|
|
20231110,120000,35537430,11200,11200,11200,11200,1
|
|
20231110,115900,35526230,11200,11200,11200,11200,0
|
|
20231110,115800,35526230,11200,11200,11200,11200,0
|
|
20231110,115700,35526230,11200,11200,11200,11200,20
|
|
20231110,115600,35302230,11180,11180,11180,11180,0
|
|
20231110,115500,35302230,11180,11180,11180,11180,0
|
|
20231110,115400,35302230,11180,11180,11180,11180,0
|
|
20231110,115300,35302230,11180,11180,11180,11180,2
|
|
20231110,115200,35279870,11180,11180,11180,11180,1
|
|
20231110,115100,35268690,11180,11180,11180,11180,43
|
|
20231110,115000,34787950,11180,11180,11180,11180,0
|
|
20231110,114900,34787950,11180,11180,11180,11180,0
|
|
20231110,114800,34787950,11180,11180,11180,11180,0
|
|
20231110,114700,34787950,11180,11180,11180,11180,0
|
|
20231110,114600,34787950,11180,11180,11180,11180,0
|
|
20231110,114500,34787950,11180,11180,11180,11180,17
|
|
20231110,114400,34597890,11180,11180,11180,11180,0
|
|
20231110,114300,34597890,11180,11180,11180,11180,0
|
|
20231110,114200,34597890,11180,11180,11180,11180,2
|
|
20231110,114100,34575530,11170,11170,11170,11170,1
|
|
20231110,114000,34564360,11170,11170,11170,11170,0
|
|
20231110,113900,34564360,11170,11170,11170,11170,1
|
|
20231110,113800,34553190,11170,11170,11170,11170,50
|
|
20231110,113700,33994690,11180,11180,11180,11180,199
|
|
20231110,113600,31769870,11200,11200,11200,11200,0
|
|
20231110,113500,31769870,11200,11180,11200,11180,35
|
|
20231110,113400,31377970,11180,11180,11180,11180,0
|
|
20231110,113300,31377970,11180,11180,11180,11180,0
|
|
20231110,113200,31377970,11180,11180,11180,11180,0
|
|
20231110,113100,31377970,11180,11180,11180,11180,112
|
|
20231110,113000,30125810,11180,11180,11180,11180,0
|
|
20231110,112900,30125810,11180,11180,11180,11180,0
|
|
20231110,112800,30125810,11180,11180,11180,11180,0
|
|
20231110,112700,30125810,11180,11180,11180,11180,0
|
|
20231110,112600,30125810,11180,11180,11180,11180,0
|
|
20231110,112500,30125810,11180,11180,11180,11180,0
|
|
20231110,112400,30125810,11180,11180,11180,11180,10
|
|
20231110,112300,30014010,11190,11190,11190,11190,24
|
|
20231110,112200,29745450,11190,11190,11190,11190,2
|
|
20231110,112100,29723070,11190,11190,11190,11190,0
|
|
20231110,112000,29723070,11190,11190,11190,11190,0
|
|
20231110,111900,29723070,11190,11190,11190,11190,0
|
|
20231110,111800,29723070,11190,11190,11190,11190,0
|
|
20231110,111700,29723070,11190,11190,11190,11190,35
|
|
20231110,111600,29331420,11190,11190,11190,11190,0
|
|
20231110,111500,29331420,11190,11190,11190,11190,0
|
|
20231110,111400,29331420,11190,11190,11190,11190,0
|
|
20231110,111300,29331420,11190,11190,11190,11190,5
|
|
20231110,111200,29275470,11190,11190,11190,11190,0
|
|
20231110,111100,29275470,11190,11190,11190,11190,1
|
|
20231110,111000,29264280,11190,11190,11190,11190,7
|
|
20231110,110900,29185950,11190,11190,11190,11190,1
|
|
20231110,110800,29174760,11180,11180,11180,11180,0
|
|
20231110,110700,29174760,11180,11180,11180,11180,10
|
|
20231110,110600,29062960,11180,11180,11180,11180,25
|
|
20231110,110500,28783460,11170,11170,11170,11170,0
|
|
20231110,110400,28783460,11170,11170,11170,11170,0
|
|
20231110,110300,28783460,11170,11170,11170,11170,0
|
|
20231110,110200,28783460,11170,11170,11170,11170,0
|
|
20231110,110100,28783460,11170,11170,11170,11170,10
|
|
20231110,110000,28671760,11170,11170,11170,11170,0
|
|
20231110,105900,28671760,11170,11170,11170,11170,0
|
|
20231110,105800,28671760,11170,11170,11170,11170,0
|
|
20231110,105700,28671760,11170,11170,11170,11170,1
|
|
20231110,105600,28660590,11170,11170,11170,11170,150
|
|
20231110,105500,26985090,11180,11180,11180,11180,0
|
|
20231110,105400,26985090,11180,11180,11180,11180,0
|
|
20231110,105300,26985090,11180,11180,11180,11180,11
|
|
20231110,105200,26862110,11180,11180,11180,11180,0
|
|
20231110,105100,26862110,11180,11180,11180,11180,30
|
|
20231110,105000,26526710,11170,11170,11170,11170,3
|
|
20231110,104900,26493200,11170,11170,11170,11170,0
|
|
20231110,104800,26493200,11170,11170,11170,11170,0
|
|
20231110,104700,26493200,11170,11170,11170,11170,3
|
|
20231110,104600,26459690,11160,11160,11160,11160,0
|
|
20231110,104500,26459690,11160,11160,11160,11160,0
|
|
20231110,104400,26459690,11160,11160,11160,11160,0
|
|
20231110,104300,26459690,11160,11160,11160,11160,0
|
|
20231110,104200,26459690,11160,11160,11160,11160,0
|
|
20231110,104100,26459690,11160,11160,11160,11160,0
|
|
20231110,104000,26459690,11160,11160,11160,11160,0
|
|
20231110,103900,26459690,11160,11160,11160,11160,0
|
|
20231110,103800,26459690,11160,11160,11160,11160,1
|
|
20231110,103700,26448530,11180,11180,11180,11180,5
|
|
20231110,103600,26392630,11180,11180,11180,11180,0
|
|
20231110,103500,26392630,11180,11180,11180,11180,0
|
|
20231110,103400,26392630,11180,11180,11180,11180,0
|
|
20231110,103300,26392630,11180,11180,11180,11180,0
|
|
20231110,103200,26392630,11180,11190,11200,11180,272
|
|
20231110,103100,23347340,11180,11180,11180,11180,3
|
|
20231110,103000,23313800,11190,11190,11190,11190,0
|
|
20231110,102900,23313800,11190,11190,11190,11190,5
|
|
20231110,102800,23257850,11180,11180,11180,11180,1
|
|
20231110,102700,23246670,11170,11170,11170,11170,0
|
|
20231110,102600,23246670,11170,11170,11170,11170,2
|
|
20231110,102500,23224330,11150,11150,11150,11150,49
|
|
20231110,102400,22677980,11150,11150,11150,11150,0
|
|
20231110,102300,22677980,11150,11150,11150,11150,0
|
|
20231110,102200,22677980,11150,11150,11150,11150,0
|
|
20231110,102100,22677980,11150,11180,11180,11150,351
|
|
20231110,102000,18761810,11170,11170,11170,11170,0
|
|
20231110,101900,18761810,11170,11170,11170,11170,1
|
|
20231110,101800,18750640,11170,11170,11170,11170,1
|
|
20231110,101700,18739470,11170,11170,11170,11170,0
|
|
20231110,101600,18739470,11170,11170,11170,11170,0
|
|
20231110,101500,18739470,11170,11170,11170,11170,0
|
|
20231110,101400,18739470,11170,11170,11170,11170,0
|
|
20231110,101300,18739470,11170,11170,11170,11170,0
|
|
20231110,101200,18739470,11170,11170,11170,11170,21
|
|
20231110,101100,18504900,11170,11170,11170,11170,9
|
|
20231110,101000,18404370,11170,11170,11170,11170,0
|
|
20231110,100900,18404370,11170,11170,11170,11170,0
|
|
20231110,100800,18404370,11170,11170,11170,11170,99
|
|
20231110,100700,17298540,11170,11170,11170,11170,4
|
|
20231110,100600,17253860,11170,11170,11170,11170,0
|
|
20231110,100500,17253860,11170,11170,11170,11170,191
|
|
20231110,100400,15120390,11160,11160,11160,11160,26
|
|
20231110,100300,14830230,11170,11170,11170,11170,0
|
|
20231110,100200,14830230,11170,11170,11170,11170,10
|
|
20231110,100100,14718530,11170,11170,11170,11170,0
|
|
20231110,100000,14718530,11170,11170,11170,11170,0
|
|
20231110,095900,14718530,11170,11170,11170,11170,1
|
|
20231110,095800,14707360,11110,11110,11110,11110,0
|
|
20231110,095700,14707360,11110,11110,11110,11110,0
|
|
20231110,095600,14707360,11110,11120,11120,11110,2
|
|
20231110,095500,14685130,11160,11160,11160,11160,30
|
|
20231110,095400,14350330,11170,11170,11170,11170,6
|
|
20231110,095300,14283310,11170,11170,11170,11170,0
|
|
20231110,095200,14283310,11170,11170,11170,11170,0
|
|
20231110,095100,14283310,11170,11140,11170,11110,42
|
|
20231110,095000,13816300,11140,11140,11140,11140,1
|
|
20231110,094900,13805160,11120,11120,11120,11120,0
|
|
20231110,094800,13805160,11120,11120,11120,11120,48
|
|
20231110,094700,13271400,11120,11120,11120,11120,0
|
|
20231110,094600,13271400,11120,11120,11120,11120,1
|
|
20231110,094500,13260280,11120,11120,11120,11120,200
|
|
20231110,094400,11036280,11120,11120,11120,11120,0
|
|
20231110,094300,11036280,11120,11120,11120,11120,134
|
|
20231110,094200,9546200,11120,11120,11120,11120,1
|
|
20231110,094100,9535080,11120,11120,11120,11120,0
|
|
20231110,094000,9535080,11120,11120,11120,11120,5
|
|
20231110,093900,9479480,11120,11120,11120,11120,0
|
|
20231110,093800,9479480,11120,11120,11120,11120,2
|
|
20231110,093700,9457240,11120,11120,11120,11120,3
|
|
20231110,093600,9423880,11120,11140,11140,11120,2
|
|
20231110,093500,9401620,11140,11140,11140,11140,1
|
|
20231110,093400,9390480,11140,11140,11140,11140,0
|
|
20231110,093300,9390480,11140,11130,11140,11110,110
|
|
20231110,093200,8167830,11140,11140,11140,11140,1
|
|
20231110,093100,8156690,11140,11140,11140,11140,2
|
|
20231110,093000,8134410,11140,11140,11140,11140,2
|
|
20231110,092900,8112130,11140,11140,11140,11140,5
|
|
20231110,092800,8056430,11150,11150,11150,11150,0
|
|
20231110,092700,8056430,11150,11150,11150,11150,0
|
|
20231110,092600,8056430,11150,11150,11150,11150,0
|
|
20231110,092500,8056430,11150,11150,11150,11150,17
|
|
20231110,092400,7866880,11150,11150,11150,11150,0
|
|
20231110,092300,7866880,11150,11150,11150,11150,0
|
|
20231110,092200,7866880,11150,11150,11150,11150,0
|
|
20231110,092100,7866880,11150,11150,11150,11150,267
|
|
20231110,092000,4889830,11150,11150,11150,11150,0
|
|
20231110,091900,4889830,11150,11150,11150,11150,0
|
|
20231110,091800,4889830,11150,11150,11150,11150,164
|
|
20231110,091700,3061230,11140,11140,11140,11140,14
|
|
20231110,091600,2905270,11140,11140,11140,11140,6
|
|
20231110,091500,2838430,11180,11180,11180,11180,62
|
|
20231110,091400,2145270,11160,11160,11160,11160,0
|
|
20231110,091300,2145270,11160,11160,11160,11160,0
|
|
20231110,091200,2145270,11160,11160,11160,11160,0
|
|
20231110,091100,2145270,11160,11160,11160,11160,36
|
|
20231110,091000,1743510,11160,11160,11160,11160,0
|
|
20231110,090900,1743510,11160,11160,11160,11160,3
|
|
20231110,090800,1710030,11160,11160,11160,11160,0
|
|
20231110,090700,1710030,11160,11160,11160,11160,0
|
|
20231110,090600,1710030,11160,11160,11160,11160,0
|
|
20231110,090500,1710030,11160,11160,11160,11160,0
|
|
20231110,090400,1710030,11160,11160,11160,11160,0
|
|
20231110,090300,1710030,11160,11160,11160,11160,0
|
|
20231110,090200,1710030,11160,11160,11160,11160,102
|
|
20231110,090100,571710,11210,11210,11210,11210,0
|
|
20231110,090000,571710,11210,11210,11210,11210,51
|