649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,194600,161910390,11060,11060,11060,11060,263
|
|
20231113,194500,161910390,11060,11060,11060,11060,0
|
|
20231113,194400,161910390,11060,11060,11060,11060,0
|
|
20231113,194300,161910390,11060,11060,11060,11060,0
|
|
20231113,194200,161910390,11060,11060,11060,11060,0
|
|
20231113,194100,161910390,11060,11060,11060,11060,0
|
|
20231113,194000,161910390,11060,11060,11060,11060,0
|
|
20231113,193900,161910390,11060,11060,11060,11060,0
|
|
20231113,193800,161910390,11060,11060,11060,11060,0
|
|
20231113,193700,161910390,11060,11060,11060,11060,0
|
|
20231113,193600,161910390,11060,11060,11060,11060,0
|
|
20231113,193500,161910390,11060,11060,11060,11060,0
|
|
20231113,193400,161910390,11060,11060,11060,11060,0
|
|
20231113,193300,161910390,11060,11060,11060,11060,0
|
|
20231113,193200,161910390,11060,11060,11060,11060,0
|
|
20231113,193100,161910390,11060,11060,11060,11060,0
|
|
20231113,193000,161910390,11060,11060,11060,11060,0
|
|
20231113,192900,161910390,11060,11060,11060,11060,0
|
|
20231113,192800,161910390,11060,11060,11060,11060,0
|
|
20231113,192700,161910390,11060,11060,11060,11060,0
|
|
20231113,192600,161910390,11060,11060,11060,11060,0
|
|
20231113,192500,161910390,11060,11060,11060,11060,0
|
|
20231113,192400,161910390,11060,11060,11060,11060,0
|
|
20231113,192300,161910390,11060,11060,11060,11060,0
|
|
20231113,192200,161910390,11060,11060,11060,11060,0
|
|
20231113,192100,161910390,11060,11060,11060,11060,0
|
|
20231113,192000,161910390,11060,11060,11060,11060,0
|
|
20231113,191900,161910390,11060,11060,11060,11060,0
|
|
20231113,191800,161910390,11060,11060,11060,11060,0
|
|
20231113,191700,161910390,11060,11060,11060,11060,0
|
|
20231113,191600,161910390,11060,11060,11060,11060,263
|
|
20231113,191500,161910390,11060,11060,11060,11060,0
|
|
20231113,191400,161910390,11060,11060,11060,11060,0
|
|
20231113,191300,161910390,11060,11060,11060,11060,0
|
|
20231113,191200,161910390,11060,11060,11060,11060,0
|
|
20231113,191100,161910390,11060,11060,11060,11060,0
|
|
20231113,191000,161910390,11060,11060,11060,11060,0
|
|
20231113,190900,161910390,11060,11060,11060,11060,0
|
|
20231113,190800,161910390,11060,11060,11060,11060,0
|
|
20231113,190700,161910390,11060,11060,11060,11060,0
|
|
20231113,190600,161910390,11060,11060,11060,11060,0
|
|
20231113,190500,161910390,11060,11060,11060,11060,0
|
|
20231113,190400,161910390,11060,11060,11060,11060,0
|
|
20231113,190300,161910390,11060,11060,11060,11060,0
|
|
20231113,190200,161910390,11060,11060,11060,11060,0
|
|
20231113,190100,161910390,11060,11060,11060,11060,0
|
|
20231113,190000,161910390,11060,11060,11060,11060,0
|
|
20231113,185900,161910390,11060,11060,11060,11060,0
|
|
20231113,185800,161910390,11060,11060,11060,11060,0
|
|
20231113,185700,161910390,11060,11060,11060,11060,0
|
|
20231113,185600,161910390,11060,11060,11060,11060,0
|
|
20231113,185500,161910390,11060,11060,11060,11060,0
|
|
20231113,185400,161910390,11060,11060,11060,11060,0
|
|
20231113,185300,161910390,11060,11060,11060,11060,0
|
|
20231113,185200,161910390,11060,11060,11060,11060,0
|
|
20231113,185100,161910390,11060,11060,11060,11060,0
|
|
20231113,185000,161910390,11060,11060,11060,11060,0
|
|
20231113,184900,161910390,11060,11060,11060,11060,0
|
|
20231113,184800,161910390,11060,11060,11060,11060,0
|
|
20231113,184700,161910390,11060,11060,11060,11060,0
|
|
20231113,184600,161910390,11060,11060,11060,11060,263
|
|
20231113,184500,161910390,11060,11060,11060,11060,0
|
|
20231113,184400,161910390,11060,11060,11060,11060,0
|
|
20231113,184300,161910390,11060,11060,11060,11060,0
|
|
20231113,184200,161910390,11060,11060,11060,11060,0
|
|
20231113,184100,161910390,11060,11060,11060,11060,0
|
|
20231113,184000,161910390,11060,11060,11060,11060,0
|
|
20231113,183900,161910390,11060,11060,11060,11060,0
|
|
20231113,183800,161910390,11060,11060,11060,11060,0
|
|
20231113,183700,161910390,11060,11060,11060,11060,0
|
|
20231113,183600,161910390,11060,11060,11060,11060,0
|
|
20231113,183500,161910390,11060,11060,11060,11060,0
|
|
20231113,183400,161910390,11060,11060,11060,11060,0
|
|
20231113,183300,161910390,11060,11060,11060,11060,0
|
|
20231113,183200,161910390,11060,11060,11060,11060,0
|
|
20231113,183100,161910390,11060,11060,11060,11060,0
|
|
20231113,183000,161910390,11060,11060,11060,11060,0
|
|
20231113,182900,161910390,11060,11060,11060,11060,0
|
|
20231113,182800,161910390,11060,11060,11060,11060,0
|
|
20231113,182700,161910390,11060,11060,11060,11060,0
|
|
20231113,182600,161910390,11060,11060,11060,11060,0
|
|
20231113,182500,161910390,11060,11060,11060,11060,0
|
|
20231113,182400,161910390,11060,11060,11060,11060,0
|
|
20231113,182300,161910390,11060,11060,11060,11060,0
|
|
20231113,182200,161910390,11060,11060,11060,11060,0
|
|
20231113,182100,161910390,11060,11060,11060,11060,0
|
|
20231113,182000,161910390,11060,11060,11060,11060,0
|
|
20231113,181900,161910390,11060,11060,11060,11060,0
|
|
20231113,181800,161910390,11060,11060,11060,11060,0
|
|
20231113,181700,161910390,11060,11060,11060,11060,0
|
|
20231113,181600,161910390,11060,11060,11060,11060,263
|
|
20231113,181500,161910390,11060,11060,11060,11060,0
|
|
20231113,181400,161910390,11060,11060,11060,11060,0
|
|
20231113,181300,161910390,11060,11060,11060,11060,0
|
|
20231113,181200,161910390,11060,11060,11060,11060,0
|
|
20231113,181100,161910390,11060,11060,11060,11060,0
|
|
20231113,181000,161910390,11060,11060,11060,11060,0
|
|
20231113,180900,161910390,11060,11060,11060,11060,0
|
|
20231113,180800,161910390,11060,11060,11060,11060,0
|
|
20231113,180700,161910390,11060,11060,11060,11060,0
|
|
20231113,180600,161910390,11060,11060,11060,11060,0
|
|
20231113,180500,161910390,11060,11060,11060,11060,0
|
|
20231113,180400,161910390,11060,11060,11060,11060,0
|
|
20231113,180300,161910390,11060,11060,11060,11060,0
|
|
20231113,180200,161910390,11060,11060,11060,11060,0
|
|
20231113,180100,161910390,11060,11060,11060,11060,0
|
|
20231113,180000,161910390,11060,11060,11060,11060,0
|
|
20231113,175900,161910390,11060,11060,11060,11060,0
|
|
20231113,175800,161910390,11060,11060,11060,11060,0
|
|
20231113,175700,161910390,11060,11060,11060,11060,0
|
|
20231113,175600,161910390,11060,11060,11060,11060,0
|
|
20231113,175500,161910390,11060,11060,11060,11060,0
|
|
20231113,175400,161910390,11060,11060,11060,11060,0
|
|
20231113,175300,161910390,11060,11060,11060,11060,0
|
|
20231113,175200,161910390,11060,11060,11060,11060,0
|
|
20231113,175100,161910390,11060,11060,11060,11060,0
|
|
20231113,175000,161910390,11060,11060,11060,11060,0
|
|
20231113,174900,161910390,11060,11060,11060,11060,0
|
|
20231113,174800,161910390,11060,11060,11060,11060,0
|
|
20231113,174700,161910390,11060,11060,11060,11060,0
|
|
20231113,174600,161910390,11060,11060,11060,11060,263
|
|
20231113,174500,161910390,11060,11060,11060,11060,0
|
|
20231113,174400,161910390,11060,11060,11060,11060,0
|
|
20231113,174300,161910390,11060,11060,11060,11060,0
|
|
20231113,174200,161910390,11060,11060,11060,11060,0
|
|
20231113,174100,161910390,11060,11060,11060,11060,0
|
|
20231113,174000,161910390,11060,11060,11060,11060,0
|
|
20231113,173900,161910390,11060,11060,11060,11060,0
|
|
20231113,173800,161910390,11060,11060,11060,11060,0
|
|
20231113,173700,161910390,11060,11060,11060,11060,0
|
|
20231113,173600,161910390,11060,11060,11060,11060,0
|
|
20231113,173500,161910390,11060,11060,11060,11060,0
|
|
20231113,173400,161910390,11060,11060,11060,11060,0
|
|
20231113,173300,161910390,11060,11060,11060,11060,0
|
|
20231113,173200,161910390,11060,11060,11060,11060,0
|
|
20231113,173100,161910390,11060,11060,11060,11060,0
|
|
20231113,173000,161910390,11060,11060,11060,11060,0
|
|
20231113,172900,161910390,11060,11060,11060,11060,0
|
|
20231113,172800,161910390,11060,11060,11060,11060,0
|
|
20231113,172700,161910390,11060,11060,11060,11060,0
|
|
20231113,172600,161910390,11060,11060,11060,11060,0
|
|
20231113,172500,161910390,11060,11060,11060,11060,0
|
|
20231113,172400,161910390,11060,11060,11060,11060,0
|
|
20231113,172300,161910390,11060,11060,11060,11060,0
|
|
20231113,172200,161910390,11060,11060,11060,11060,0
|
|
20231113,172100,161910390,11060,11060,11060,11060,0
|
|
20231113,172000,161910390,11060,11060,11060,11060,0
|
|
20231113,171900,161910390,11060,11060,11060,11060,0
|
|
20231113,171800,161910390,11060,11060,11060,11060,0
|
|
20231113,171700,161910390,11060,11060,11060,11060,0
|
|
20231113,171600,161910390,11060,11060,11060,11060,263
|
|
20231113,171500,161910390,11060,11060,11060,11060,0
|
|
20231113,171400,161910390,11060,11060,11060,11060,0
|
|
20231113,171300,161910390,11060,11060,11060,11060,0
|
|
20231113,171200,161910390,11060,11060,11060,11060,0
|
|
20231113,171100,161910390,11060,11060,11060,11060,0
|
|
20231113,171000,161910390,11060,11060,11060,11060,0
|
|
20231113,170900,161910390,11060,11060,11060,11060,0
|
|
20231113,170800,161910390,11060,11060,11060,11060,0
|
|
20231113,170700,161910390,11060,11060,11060,11060,0
|
|
20231113,170600,161910390,11060,11060,11060,11060,0
|
|
20231113,170500,161910390,11060,11060,11060,11060,0
|
|
20231113,170400,161910390,11060,11060,11060,11060,0
|
|
20231113,170300,161910390,11060,11060,11060,11060,0
|
|
20231113,170200,161910390,11060,11060,11060,11060,0
|
|
20231113,170100,161910390,11060,11060,11060,11060,0
|
|
20231113,170000,161910390,11060,11060,11060,11060,0
|
|
20231113,165900,161910390,11060,11060,11060,11060,0
|
|
20231113,165800,161910390,11060,11060,11060,11060,0
|
|
20231113,165700,161910390,11060,11060,11060,11060,0
|
|
20231113,165600,161910390,11060,11060,11060,11060,0
|
|
20231113,165500,161910390,11060,11060,11060,11060,0
|
|
20231113,165400,161910390,11060,11060,11060,11060,0
|
|
20231113,165300,161910390,11060,11060,11060,11060,0
|
|
20231113,165200,161910390,11060,11060,11060,11060,0
|
|
20231113,165100,161910390,11060,11060,11060,11060,0
|
|
20231113,165000,161910390,11060,11060,11060,11060,0
|
|
20231113,164900,161910390,11060,11060,11060,11060,0
|
|
20231113,164800,161910390,11060,11060,11060,11060,0
|
|
20231113,164700,161910390,11060,11060,11060,11060,0
|
|
20231113,164600,161910390,11060,11060,11060,11060,263
|
|
20231113,164500,161910390,11060,11060,11060,11060,0
|
|
20231113,164400,161910390,11060,11060,11060,11060,0
|
|
20231113,164300,161910390,11060,11060,11060,11060,0
|
|
20231113,164200,161910390,11060,11060,11060,11060,0
|
|
20231113,164100,161910390,11060,11060,11060,11060,0
|
|
20231113,164000,161910390,11060,11060,11060,11060,0
|
|
20231113,163900,161910390,11060,11060,11060,11060,0
|
|
20231113,163800,161910390,11060,11060,11060,11060,0
|
|
20231113,163700,161910390,11060,11060,11060,11060,0
|
|
20231113,163600,161910390,11060,11060,11060,11060,0
|
|
20231113,163500,161910390,11060,11060,11060,11060,0
|
|
20231113,163400,161910390,11060,11060,11060,11060,0
|
|
20231113,163300,161910390,11060,11060,11060,11060,0
|
|
20231113,163200,161910390,11060,11060,11060,11060,0
|
|
20231113,163100,161910390,11060,11060,11060,11060,0
|
|
20231113,163000,161910390,11060,11060,11060,11060,0
|
|
20231113,162900,161910390,11060,11060,11060,11060,0
|
|
20231113,162800,161910390,11060,11060,11060,11060,0
|
|
20231113,162700,161910390,11060,11060,11060,11060,0
|
|
20231113,162600,161910390,11060,11060,11060,11060,0
|
|
20231113,162500,161910390,11060,11060,11060,11060,0
|
|
20231113,162400,161910390,11060,11060,11060,11060,0
|
|
20231113,162300,161910390,11060,11060,11060,11060,0
|
|
20231113,162200,161910390,11060,11060,11060,11060,0
|
|
20231113,162100,161910390,11060,11060,11060,11060,0
|
|
20231113,162000,161910390,11060,11060,11060,11060,0
|
|
20231113,161900,161910390,11060,11060,11060,11060,0
|
|
20231113,161800,161910390,11060,11060,11060,11060,0
|
|
20231113,161700,161910390,11060,11060,11060,11060,0
|
|
20231113,161600,161910390,11060,11060,11060,11060,263
|
|
20231113,161500,161910390,11060,11060,11060,11060,0
|
|
20231113,161400,161910390,11060,11060,11060,11060,0
|
|
20231113,161300,161910390,11060,11060,11060,11060,0
|
|
20231113,161200,161910390,11060,11060,11060,11060,0
|
|
20231113,161100,161910390,11060,11060,11060,11060,0
|
|
20231113,161000,161910390,11060,11060,11060,11060,0
|
|
20231113,160900,161910390,11060,11060,11060,11060,0
|
|
20231113,160800,161910390,11060,11060,11060,11060,0
|
|
20231113,160700,161910390,11060,11060,11060,11060,0
|
|
20231113,160600,161910390,11060,11060,11060,11060,0
|
|
20231113,160500,161910390,11060,11060,11060,11060,0
|
|
20231113,160400,161910390,11060,11060,11060,11060,0
|
|
20231113,160300,161910390,11060,11060,11060,11060,0
|
|
20231113,160200,161910390,11060,11060,11060,11060,0
|
|
20231113,160100,161910390,11060,11060,11060,11060,0
|
|
20231113,160000,161910390,11060,11060,11060,11060,0
|
|
20231113,155900,161910390,11060,11060,11060,11060,0
|
|
20231113,155800,161910390,11060,11060,11060,11060,0
|
|
20231113,155700,161910390,11060,11060,11060,11060,0
|
|
20231113,155600,161910390,11060,11060,11060,11060,0
|
|
20231113,155500,161910390,11060,11060,11060,11060,0
|
|
20231113,155400,161910390,11060,11060,11060,11060,0
|
|
20231113,155300,161910390,11060,11060,11060,11060,0
|
|
20231113,155200,161910390,11060,11060,11060,11060,0
|
|
20231113,155100,161910390,11060,11060,11060,11060,0
|
|
20231113,155000,161910390,11060,11060,11060,11060,0
|
|
20231113,154900,161910390,11060,11060,11060,11060,0
|
|
20231113,154800,161910390,11060,11060,11060,11060,0
|
|
20231113,154700,161910390,11060,11060,11060,11060,0
|
|
20231113,154600,161910390,11060,11060,11060,11060,263
|
|
20231113,154500,161910390,11060,11060,11060,11060,0
|
|
20231113,154400,161910390,11060,11060,11060,11060,0
|
|
20231113,154300,161910390,11060,11060,11060,11060,0
|
|
20231113,154200,161910390,11060,11060,11060,11060,0
|
|
20231113,154100,161910390,11060,11060,11060,11060,0
|
|
20231113,154000,161910390,11060,11060,11060,11060,0
|
|
20231113,153900,161910390,11060,11060,11060,11060,0
|
|
20231113,153800,161910390,11060,11060,11060,11060,0
|
|
20231113,153700,161910390,11060,11060,11060,11060,0
|
|
20231113,153600,161910390,11060,11060,11060,11060,0
|
|
20231113,153500,161910390,11060,11060,11060,11060,0
|
|
20231113,153400,161910390,11060,11060,11060,11060,0
|
|
20231113,153300,161910390,11060,11060,11060,11060,0
|
|
20231113,153200,161910390,11060,11060,11060,11060,0
|
|
20231113,153100,161910390,11060,11060,11060,11060,0
|
|
20231113,153000,161910390,11060,11060,11060,11060,263
|
|
20231113,152900,159001610,11020,11020,11020,11020,0
|
|
20231113,152800,159001610,11020,11020,11020,11020,0
|
|
20231113,152700,159001610,11020,11020,11020,11020,0
|
|
20231113,152600,159001610,11020,11020,11020,11020,0
|
|
20231113,152500,159001610,11020,11020,11020,11020,0
|
|
20231113,152400,159001610,11020,11020,11020,11020,0
|
|
20231113,152300,159001610,11020,11020,11020,11020,0
|
|
20231113,152200,159001610,11020,11020,11020,11020,0
|
|
20231113,152100,159001610,11020,11020,11020,11020,0
|
|
20231113,152000,159001610,11020,11020,11020,11020,0
|
|
20231113,151900,159001610,11020,11010,11020,11010,2
|
|
20231113,151800,158979580,11000,11000,11000,11000,6
|
|
20231113,151700,158913580,11010,11010,11010,11010,30
|
|
20231113,151600,158583280,11010,11010,11010,11000,139
|
|
20231113,151500,157053490,11000,11000,11000,11000,1
|
|
20231113,151400,157042490,11000,11000,11000,11000,9
|
|
20231113,151300,156943490,11000,11010,11010,11000,321
|
|
20231113,151200,153409420,11020,11020,11020,11020,1
|
|
20231113,151100,153398400,11010,11010,11010,11010,10
|
|
20231113,151000,153288300,11010,11010,11010,11010,0
|
|
20231113,150900,153288300,11010,11010,11010,11010,0
|
|
20231113,150800,153288300,11010,11020,11020,11010,104
|
|
20231113,150700,152142260,11020,11020,11020,11020,0
|
|
20231113,150600,152142260,11020,11020,11020,11020,0
|
|
20231113,150500,152142260,11020,11020,11020,11020,20
|
|
20231113,150400,151921860,11010,11010,11010,11010,0
|
|
20231113,150300,151921860,11010,11010,11010,11010,0
|
|
20231113,150200,151921860,11010,11010,11010,11010,0
|
|
20231113,150100,151921860,11010,11010,11010,11010,0
|
|
20231113,150000,151921860,11010,11010,11010,11010,10
|
|
20231113,145900,151811760,11010,11010,11010,11010,19
|
|
20231113,145800,151602570,11010,11010,11010,11010,13
|
|
20231113,145700,151459440,11010,11010,11010,11010,0
|
|
20231113,145600,151459440,11010,11020,11020,11010,35
|
|
20231113,145500,151074070,11020,11010,11020,11010,20
|
|
20231113,145400,150853770,11010,11010,11010,11010,3
|
|
20231113,145300,150820740,11010,11010,11020,11010,28
|
|
20231113,145200,150512420,11010,11010,11010,11010,12
|
|
20231113,145100,150380300,11010,11010,11010,11010,0
|
|
20231113,145000,150380300,11010,11010,11010,11010,28
|
|
20231113,144900,150072020,11010,11010,11010,11010,14
|
|
20231113,144800,149917880,11010,11010,11010,11010,8
|
|
20231113,144700,149829800,11010,11010,11010,11010,29
|
|
20231113,144600,149510510,11010,11010,11010,11010,10
|
|
20231113,144500,149400410,11010,11020,11020,11010,164
|
|
20231113,144400,147594640,11010,11020,11020,11010,18
|
|
20231113,144300,147396380,11030,11020,11030,11020,18
|
|
20231113,144200,147197930,11020,11020,11020,11020,0
|
|
20231113,144100,147197930,11020,11020,11020,11020,25
|
|
20231113,144000,146922430,11020,11020,11020,11020,10
|
|
20231113,143900,146812230,11030,11030,11030,11030,5
|
|
20231113,143800,146757080,11020,11020,11020,11020,10
|
|
20231113,143700,146646880,11030,11030,11030,11030,3
|
|
20231113,143600,146613790,11020,11020,11020,11020,9
|
|
20231113,143500,146514610,11020,11020,11020,11020,28
|
|
20231113,143400,146206050,11020,11020,11020,11020,0
|
|
20231113,143300,146206050,11020,11020,11020,11020,9
|
|
20231113,143200,146106870,11020,11020,11020,11020,31
|
|
20231113,143100,145765250,11030,11030,11030,11030,21
|
|
20231113,143000,145533620,11020,11020,11020,11010,23
|
|
20231113,142900,145280260,11020,11010,11020,11010,14
|
|
20231113,142800,145126070,11020,11020,11020,11020,49
|
|
20231113,142700,144586090,11010,11010,11010,11010,9
|
|
20231113,142600,144487000,11010,11010,11010,11010,32
|
|
20231113,142500,144134680,11010,11010,11010,11010,0
|
|
20231113,142400,144134680,11010,11010,11010,11010,9
|
|
20231113,142300,144035590,11010,11010,11010,11010,9
|
|
20231113,142200,143936500,11010,11010,11010,11010,15
|
|
20231113,142100,143771350,11010,11010,11010,11010,10
|
|
20231113,142000,143661250,11010,11010,11010,11010,9
|
|
20231113,141900,143562160,11010,11010,11010,11010,23
|
|
20231113,141800,143308930,11010,11010,11010,11010,9
|
|
20231113,141700,143209840,11010,11010,11010,11010,20
|
|
20231113,141600,142989640,11020,11020,11020,11020,0
|
|
20231113,141500,142989640,11020,11020,11020,11020,18
|
|
20231113,141400,142791280,11010,11010,11010,11010,0
|
|
20231113,141300,142791280,11010,11010,11010,11010,0
|
|
20231113,141200,142791280,11010,11010,11010,11010,8
|
|
20231113,141100,142703200,11010,11050,11050,11010,115
|
|
20231113,141000,141436340,11050,11020,11050,11020,123
|
|
20231113,140900,140078050,11010,11000,11010,11000,33
|
|
20231113,140800,139714810,11000,11000,11000,11000,1
|
|
20231113,140700,139703810,11000,11020,11020,11000,12
|
|
20231113,140600,139571770,11020,11020,11020,11020,2
|
|
20231113,140500,139549730,11010,11010,11010,11010,1
|
|
20231113,140400,139538720,11010,11010,11010,11010,23
|
|
20231113,140300,139285490,11010,11010,11010,11010,9
|
|
20231113,140200,139186400,11010,11010,11010,11010,9
|
|
20231113,140100,139087310,11010,11010,11010,11010,33
|
|
20231113,140000,138723980,11010,11010,11010,11010,10
|
|
20231113,135900,138613880,11010,11010,11010,11010,0
|
|
20231113,135800,138613880,11010,11010,11010,11010,23
|
|
20231113,135700,138360650,11010,11010,11010,11010,0
|
|
20231113,135600,138360650,11010,11010,11010,11010,0
|
|
20231113,135500,138360650,11010,11000,11010,11000,126
|
|
20231113,135400,136973700,11000,11000,11000,11000,0
|
|
20231113,135300,136973700,11000,11000,11000,11000,18
|
|
20231113,135200,136775700,11000,11010,11010,11000,30
|
|
20231113,135100,136445650,11010,11010,11010,11010,501
|
|
20231113,135000,130929640,11010,11010,11010,11010,10
|
|
20231113,134900,130819540,11010,11010,11010,11010,10
|
|
20231113,134800,130709440,11020,11020,11020,11020,5
|
|
20231113,134700,130654340,11020,11020,11020,11020,9
|
|
20231113,134600,130555160,11020,11020,11020,11020,10
|
|
20231113,134500,130444960,11020,11020,11020,11020,13
|
|
20231113,134400,130301700,11020,11020,11020,11020,9
|
|
20231113,134300,130202520,11020,11020,11020,11020,9
|
|
20231113,134200,130103340,11020,11020,11030,11020,34
|
|
20231113,134100,129728600,11010,11010,11010,11010,10
|
|
20231113,134000,129618500,11010,11010,11010,11010,9
|
|
20231113,133900,129519410,11010,11020,11020,11010,17
|
|
20231113,133800,129332220,11010,11010,11010,11010,9
|
|
20231113,133700,129233130,11010,11010,11010,11010,10
|
|
20231113,133600,129123030,11010,11010,11010,11010,19
|
|
20231113,133500,128913840,11010,11010,11010,11010,9
|
|
20231113,133400,128814750,11010,11010,11010,11010,9
|
|
20231113,133300,128715660,11010,11010,11010,11010,18
|
|
20231113,133200,128517480,11010,11010,11010,11010,10
|
|
20231113,133100,128407380,11020,11020,11020,11020,4
|
|
20231113,133000,128363300,11010,11010,11010,11010,33
|
|
20231113,132900,127999970,11010,11010,11010,11010,9
|
|
20231113,132800,127900880,11010,11010,11010,11010,0
|
|
20231113,132700,127900880,11010,11020,11020,11010,24
|
|
20231113,132600,127636630,11010,11010,11010,11010,9
|
|
20231113,132500,127537540,11010,11010,11010,11010,0
|
|
20231113,132400,127537540,11010,11020,11020,11010,28
|
|
20231113,132300,127229150,11020,11020,11020,11020,10
|
|
20231113,132200,127118950,11020,11020,11020,11020,0
|
|
20231113,132100,127118950,11020,11020,11020,11020,24
|
|
20231113,132000,126854470,11020,11020,11020,11020,11
|
|
20231113,131900,126733250,11030,11030,11030,11030,1
|
|
20231113,131800,126722220,11020,11030,11030,11020,29
|
|
20231113,131700,126402630,11020,11020,11020,11020,9
|
|
20231113,131600,126303450,11030,11030,11030,11030,2
|
|
20231113,131500,126281390,11020,11020,11020,11020,28
|
|
20231113,131400,125972830,11020,11020,11020,11020,10
|
|
20231113,131300,125862630,11020,11020,11020,11020,0
|
|
20231113,131200,125862630,11020,11020,11020,11020,18
|
|
20231113,131100,125664270,11030,11030,11030,11030,13
|
|
20231113,131000,125520880,11030,11030,11030,11030,37
|
|
20231113,130900,125112770,11030,11030,11030,11030,10
|
|
20231113,130800,125002470,11030,11030,11030,11030,13
|
|
20231113,130700,124859080,11040,11040,11040,11040,1
|
|
20231113,130600,124848040,11030,11030,11030,11030,9
|
|
20231113,130500,124748770,11040,11030,11040,11030,58
|
|
20231113,130400,124108830,11030,11030,11030,11030,26
|
|
20231113,130300,123822050,11020,11030,11030,11020,11
|
|
20231113,130200,123700810,11030,11030,11030,11030,11
|
|
20231113,130100,123579480,11030,11020,11030,11020,109
|
|
20231113,130000,122377300,11020,11020,11020,11020,9
|
|
20231113,125900,122278120,11010,11010,11010,11010,23
|
|
20231113,125800,122024890,11010,11020,11020,11010,15
|
|
20231113,125700,121859640,11010,11010,11010,11010,18
|
|
20231113,125600,121661460,11010,11010,11010,11010,32
|
|
20231113,125500,121309140,11010,11010,11010,11010,10
|
|
20231113,125400,121199040,11030,11030,11030,11030,11
|
|
20231113,125300,121077710,11030,11030,11030,11030,0
|
|
20231113,125200,121077710,11030,11030,11030,11030,9
|
|
20231113,125100,120978440,11010,11010,11010,11010,0
|
|
20231113,125000,120978440,11010,11110,11110,11010,154
|
|
20231113,124900,119279990,11110,11110,11110,11110,1
|
|
20231113,124800,119268880,11130,11130,11130,11130,0
|
|
20231113,124700,119268880,11130,11030,11140,11030,205
|
|
20231113,124600,116990810,11030,11020,11030,11020,12
|
|
20231113,124500,116858550,11020,11020,11020,11020,0
|
|
20231113,124400,116858550,11020,11020,11020,11020,25
|
|
20231113,124300,116583050,11030,11020,11030,11020,129
|
|
20231113,124200,115160470,11020,11020,11020,11020,9
|
|
20231113,124100,115061290,11020,11020,11020,11020,32
|
|
20231113,124000,114708650,11020,11020,11020,11020,9
|
|
20231113,123900,114609470,11020,11020,11020,11020,0
|
|
20231113,123800,114609470,11020,11030,11030,11020,10
|
|
20231113,123700,114499260,11030,11020,11030,11020,24
|
|
20231113,123600,114234640,11020,11020,11020,11020,0
|
|
20231113,123500,114234640,11020,11020,11020,11020,19
|
|
20231113,123400,114025260,11010,11010,11010,11010,32
|
|
20231113,123300,113672940,11010,11010,11010,11010,0
|
|
20231113,123200,113672940,11010,11010,11010,11010,0
|
|
20231113,123100,113672940,11010,11000,11010,11000,16
|
|
20231113,123000,113496870,11000,11000,11000,11000,0
|
|
20231113,122900,113496870,11000,11000,11000,11000,19
|
|
20231113,122800,113287870,11000,11000,11000,11000,23
|
|
20231113,122700,113034870,11000,11000,11000,11000,24
|
|
20231113,122600,112770870,11000,11000,11000,11000,29
|
|
20231113,122500,112451870,11000,11000,11000,11000,0
|
|
20231113,122400,112451870,11000,11000,11000,11000,0
|
|
20231113,122300,112451870,11000,11010,11010,11000,1000
|
|
20231113,122200,101451570,11040,11030,11040,11000,2026
|
|
20231113,122100,79129040,11030,11030,11030,11030,9
|
|
20231113,122000,79029770,11030,11030,11030,11030,10
|
|
20231113,121900,78919470,11030,11030,11030,11030,15
|
|
20231113,121800,78754020,11030,11040,11040,11030,29
|
|
20231113,121700,78433950,11030,11030,11030,11030,28
|
|
20231113,121600,78125110,11030,11030,11030,11030,19
|
|
20231113,121500,77915540,11030,11040,11040,11030,15
|
|
20231113,121400,77750040,11040,11040,11040,11040,9
|
|
20231113,121300,77650680,11040,11040,11040,11040,23
|
|
20231113,121200,77396760,11040,11040,11040,11040,9
|
|
20231113,121100,77297400,11040,11040,11040,11040,10
|
|
20231113,121000,77187000,11050,11050,11050,11050,1
|
|
20231113,120900,77175950,11040,11040,11040,11040,18
|
|
20231113,120800,76977230,11050,11050,11050,11050,9
|
|
20231113,120700,76877780,11050,11050,11050,11050,18
|
|
20231113,120600,76678880,11050,11050,11050,11050,10
|
|
20231113,120500,76568380,11050,11050,11050,11050,18
|
|
20231113,120400,76369480,11050,11050,11050,11050,9
|
|
20231113,120300,76270030,11050,11050,11050,11050,0
|
|
20231113,120200,76270030,11050,11050,11050,11050,6
|
|
20231113,120100,76203730,11040,11040,11040,11040,26
|
|
20231113,120000,75916690,11050,11040,11050,11040,14
|
|
20231113,115900,75762080,11040,11040,11040,11040,0
|
|
20231113,115800,75762080,11040,11040,11040,11040,16
|
|
20231113,115700,75585440,11030,11030,11030,11030,34
|
|
20231113,115600,75210420,11040,11040,11040,11040,1
|
|
20231113,115500,75199380,11030,11040,11040,11030,19
|
|
20231113,115400,74989800,11030,11030,11030,11030,52
|
|
20231113,115300,74416240,11030,11040,11040,11030,145
|
|
20231113,115200,72815660,11040,11040,11040,11040,20
|
|
20231113,115100,72594860,11040,11040,11040,11040,9
|
|
20231113,115000,72495500,11040,11040,11040,11040,4
|
|
20231113,114900,72451340,11040,11040,11040,11040,0
|
|
20231113,114800,72451340,11040,11040,11040,11040,0
|
|
20231113,114700,72451340,11040,11040,11040,11040,0
|
|
20231113,114600,72451340,11040,11040,11040,11040,1
|
|
20231113,114500,72440300,11120,11040,11120,11040,100
|
|
20231113,114400,71329700,11030,11030,11030,11030,9
|
|
20231113,114300,71230430,11030,11040,11040,11030,11
|
|
20231113,114200,71109070,11040,11040,11040,11040,18
|
|
20231113,114100,70910350,11040,11040,11040,11040,12
|
|
20231113,114000,70777870,11040,11040,11040,11040,9
|
|
20231113,113900,70678510,11040,11040,11040,11040,19
|
|
20231113,113800,70468750,11040,11040,11040,11040,10
|
|
20231113,113700,70358350,11040,11040,11040,11040,9
|
|
20231113,113600,70258990,11040,11040,11040,11040,18
|
|
20231113,113500,70060270,11040,11040,11040,11040,18
|
|
20231113,113400,69861550,11030,11030,11030,11030,20
|
|
20231113,113300,69640950,11030,11030,11030,11030,23
|
|
20231113,113200,69387260,11040,11030,11040,11030,13
|
|
20231113,113100,69243860,11030,11040,11040,11030,21
|
|
20231113,113000,69012190,11040,11050,11050,11040,200
|
|
20231113,112900,66802490,11050,11050,11050,11050,22
|
|
20231113,112800,66559390,11050,11050,11050,11050,10
|
|
20231113,112700,66448890,11050,11050,11050,11050,19
|
|
20231113,112600,66238940,11060,11060,11060,11060,0
|
|
20231113,112500,66238940,11060,11050,11060,11050,12
|
|
20231113,112400,66106320,11050,11040,11050,11040,19
|
|
20231113,112300,65896550,11050,11040,11050,11040,10
|
|
20231113,112200,65786140,11040,11040,11040,11040,0
|
|
20231113,112100,65786140,11040,11050,11050,11040,20
|
|
20231113,112000,65565240,11040,11040,11040,11040,29
|
|
20231113,111900,65245080,11040,11040,11040,11040,0
|
|
20231113,111800,65245080,11040,11040,11040,11040,9
|
|
20231113,111700,65145720,11050,11050,11050,11050,16
|
|
20231113,111600,64968920,11050,11050,11050,11050,0
|
|
20231113,111500,64968920,11050,11050,11050,11050,14
|
|
20231113,111400,64814220,11040,11040,11040,11040,43
|
|
20231113,111300,64339500,11040,11040,11040,11040,0
|
|
20231113,111200,64339500,11040,11040,11040,11040,9
|
|
20231113,111100,64240140,11040,11060,11060,11040,149
|
|
20231113,111000,62594980,11060,11050,11060,11050,25
|
|
20231113,110900,62318590,11050,11060,11060,11050,42
|
|
20231113,110800,61854480,11050,11050,11050,11050,29
|
|
20231113,110700,61534030,11050,11050,11050,11050,0
|
|
20231113,110600,61534030,11050,11050,11050,11050,10
|
|
20231113,110500,61423530,11050,11050,11050,11050,26
|
|
20231113,110400,61136230,11060,11060,11060,11060,0
|
|
20231113,110300,61136230,11060,11050,11060,11050,108
|
|
20231113,110200,59941840,11060,11060,11060,11060,7
|
|
20231113,110100,59864420,11060,11060,11060,11060,7
|
|
20231113,110000,59787000,11060,11060,11060,11050,13
|
|
20231113,105900,59643310,11050,11050,11050,11050,20
|
|
20231113,105800,59422310,11050,11050,11060,11050,104
|
|
20231113,105700,58272180,11050,11050,11050,11050,13
|
|
20231113,105600,58128530,11050,11050,11050,11050,24
|
|
20231113,105500,57863330,11050,11050,11050,11050,9
|
|
20231113,105400,57763880,11050,11050,11050,11050,9
|
|
20231113,105300,57664430,11050,11050,11050,11050,14
|
|
20231113,105200,57509730,11040,11040,11040,11040,0
|
|
20231113,105100,57509730,11040,11030,11040,11030,25
|
|
20231113,105000,57233890,11040,11030,11040,11030,33
|
|
20231113,104900,56869800,11020,11040,11040,11020,170
|
|
20231113,104800,54994640,11040,11040,11040,11040,10
|
|
20231113,104700,54884240,11040,11040,11040,11040,14
|
|
20231113,104600,54729680,11050,11050,11050,11050,3
|
|
20231113,104500,54696530,11040,11040,11040,11040,0
|
|
20231113,104400,54696530,11040,11040,11040,11040,0
|
|
20231113,104300,54696530,11040,11070,11070,11040,918
|
|
20231113,104200,44550040,11070,11070,11070,11070,18
|
|
20231113,104100,44350780,11070,11070,11070,11070,0
|
|
20231113,104000,44350780,11070,11070,11070,11070,27
|
|
20231113,103900,44051890,11070,11070,11070,11070,2
|
|
20231113,103800,44029750,11080,11080,11080,11080,0
|
|
20231113,103700,44029750,11080,11080,11080,11080,21
|
|
20231113,103600,43797070,11090,11080,11090,11080,19
|
|
20231113,103500,43586460,11080,11080,11080,11070,30
|
|
20231113,103400,43254110,11080,11090,11090,11080,40
|
|
20231113,103300,42810870,11090,11090,11090,11090,4
|
|
20231113,103200,42766510,11090,11090,11090,11090,14
|
|
20231113,103100,42611250,11090,11090,11090,11090,29
|
|
20231113,103000,42289640,11090,11080,11090,11080,2
|
|
20231113,102900,42267470,11080,11080,11080,11080,28
|
|
20231113,102800,41957230,11080,11080,11080,11080,18
|
|
20231113,102700,41757790,11080,11090,11090,11080,10
|
|
20231113,102600,41646980,11080,11080,11080,11080,20
|
|
20231113,102500,41425380,11070,11070,11070,11070,5
|
|
20231113,102400,41370030,11070,11110,11110,11070,99
|
|
20231113,102300,40273690,11130,11130,11130,11120,26
|
|
20231113,102200,39984410,11130,11130,11130,11130,123
|
|
20231113,102100,38615420,11130,11130,11130,11130,0
|
|
20231113,102000,38615420,11130,11140,11140,11130,10
|
|
20231113,101900,38504110,11130,11130,11130,11130,24
|
|
20231113,101800,38236990,11130,11120,11130,11120,146
|
|
20231113,101700,36612020,11090,11100,11100,11080,20
|
|
20231113,101600,36390280,11090,11080,11090,11080,117
|
|
20231113,101500,35092890,11080,11090,11090,11080,26
|
|
20231113,101400,34804730,11090,11090,11090,11090,9
|
|
20231113,101300,34704920,11090,11090,11090,11090,23
|
|
20231113,101200,34449850,11090,11090,11090,11090,170
|
|
20231113,101100,32564550,11090,11090,11090,11090,9
|
|
20231113,101000,32464740,11100,11090,11100,11090,246
|
|
20231113,100900,29734280,11100,11110,11110,11100,201
|
|
20231113,100800,27502910,11110,11110,11110,11110,11
|
|
20231113,100700,27380700,11110,11110,11110,11110,6
|
|
20231113,100600,27314040,11110,11120,11120,11110,38
|
|
20231113,100500,26891640,11130,11130,11130,11130,9
|
|
20231113,100400,26791470,11130,11130,11130,11130,15
|
|
20231113,100300,26624520,11130,11130,11130,11130,10
|
|
20231113,100200,26513220,11130,11130,11130,11130,1
|
|
20231113,100100,26502090,11130,11140,11140,11130,540
|
|
20231113,100000,20490780,11140,11140,11140,11140,31
|
|
20231113,095900,20145440,11140,11140,11140,11140,10
|
|
20231113,095800,20034040,11140,11140,11140,11140,0
|
|
20231113,095700,20034040,11140,11140,11140,11140,26
|
|
20231113,095600,19744400,11140,11140,11140,11140,46
|
|
20231113,095500,19231960,11140,11140,11140,11140,9
|
|
20231113,095400,19131700,11140,11140,11140,11140,28
|
|
20231113,095300,18819780,11150,11150,11150,11150,0
|
|
20231113,095200,18819780,11150,11150,11150,11150,0
|
|
20231113,095100,18819780,11150,11150,11150,11150,0
|
|
20231113,095000,18819780,11150,11150,11150,11150,50
|
|
20231113,094900,18262280,11150,11150,11150,11150,2
|
|
20231113,094800,18239980,11140,11150,11150,11140,65
|
|
20231113,094700,17515600,11150,11150,11150,11150,0
|
|
20231113,094600,17515600,11150,11150,11150,11150,4
|
|
20231113,094500,17471000,11150,11150,11150,11150,0
|
|
20231113,094400,17471000,11150,11150,11150,11150,0
|
|
20231113,094300,17471000,11150,11170,11170,11150,298
|
|
20231113,094200,14148160,11160,11170,11170,11160,11
|
|
20231113,094100,14025390,11160,11200,11200,11160,640
|
|
20231113,094000,6875400,11200,11200,11200,11200,0
|
|
20231113,093900,6875400,11200,11200,11200,11200,0
|
|
20231113,093800,6875400,11200,11200,11200,11200,4
|
|
20231113,093700,6830600,11200,11210,11210,11200,21
|
|
20231113,093600,6595200,11210,11210,11210,11210,1
|
|
20231113,093500,6583990,11180,11180,11180,11180,0
|
|
20231113,093400,6583990,11180,11180,11180,11180,1
|
|
20231113,093300,6572810,11210,11220,11220,11210,14
|
|
20231113,093200,6415860,11220,11220,11220,11220,0
|
|
20231113,093100,6415860,11220,11220,11220,11220,0
|
|
20231113,093000,6415860,11220,11220,11220,11220,11
|
|
20231113,092900,6292440,11220,11220,11220,11220,0
|
|
20231113,092800,6292440,11220,11220,11220,11220,0
|
|
20231113,092700,6292440,11220,11220,11220,11220,0
|
|
20231113,092600,6292440,11220,11220,11220,11220,0
|
|
20231113,092500,6292440,11220,11220,11220,11220,0
|
|
20231113,092400,6292440,11220,11220,11220,11220,0
|
|
20231113,092300,6292440,11220,11220,11220,11220,0
|
|
20231113,092200,6292440,11220,11220,11220,11220,9
|
|
20231113,092100,6191460,11220,11220,11220,11220,1
|
|
20231113,092000,6180240,11180,11180,11180,11180,320
|
|
20231113,091900,2602640,11220,11220,11220,11220,0
|
|
20231113,091800,2602640,11220,11220,11220,11220,0
|
|
20231113,091700,2602640,11220,11220,11220,11220,0
|
|
20231113,091600,2602640,11220,11220,11220,11220,1
|
|
20231113,091500,2591420,11220,11220,11220,11220,0
|
|
20231113,091400,2591420,11220,11220,11220,11220,0
|
|
20231113,091300,2591420,11220,11220,11220,11220,10
|
|
20231113,091200,2479220,11220,11220,11220,11220,0
|
|
20231113,091100,2479220,11220,11220,11220,11220,1
|
|
20231113,091000,2468000,11220,11180,11220,11180,60
|
|
20231113,090900,1796800,11230,11230,11230,11230,0
|
|
20231113,090800,1796800,11230,11230,11230,11230,0
|
|
20231113,090700,1796800,11230,11230,11230,11230,0
|
|
20231113,090600,1796800,11230,11230,11230,11230,0
|
|
20231113,090500,1796800,11230,11230,11230,11230,0
|
|
20231113,090400,1796800,11230,11230,11230,11230,53
|
|
20231113,090300,1201610,11230,11230,11230,11230,1
|
|
20231113,090200,1190380,11230,11230,11230,11230,26
|
|
20231113,090100,898400,11230,11230,11230,11230,0
|
|
20231113,090000,898400,11230,11230,11230,11230,80
|