650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,194700,98098040,11180,11180,11180,11180,272
|
|
20231114,194600,98098040,11180,11180,11180,11180,0
|
|
20231114,194500,98098040,11180,11180,11180,11180,0
|
|
20231114,194400,98098040,11180,11180,11180,11180,0
|
|
20231114,194300,98098040,11180,11180,11180,11180,0
|
|
20231114,194200,98098040,11180,11180,11180,11180,0
|
|
20231114,194100,98098040,11180,11180,11180,11180,0
|
|
20231114,194000,98098040,11180,11180,11180,11180,0
|
|
20231114,193900,98098040,11180,11180,11180,11180,0
|
|
20231114,193800,98098040,11180,11180,11180,11180,0
|
|
20231114,193700,98098040,11180,11180,11180,11180,0
|
|
20231114,193600,98098040,11180,11180,11180,11180,0
|
|
20231114,193500,98098040,11180,11180,11180,11180,0
|
|
20231114,193400,98098040,11180,11180,11180,11180,0
|
|
20231114,193300,98098040,11180,11180,11180,11180,0
|
|
20231114,193200,98098040,11180,11180,11180,11180,0
|
|
20231114,193100,98098040,11180,11180,11180,11180,0
|
|
20231114,193000,98098040,11180,11180,11180,11180,0
|
|
20231114,192900,98098040,11180,11180,11180,11180,0
|
|
20231114,192800,98098040,11180,11180,11180,11180,0
|
|
20231114,192700,98098040,11180,11180,11180,11180,0
|
|
20231114,192600,98098040,11180,11180,11180,11180,0
|
|
20231114,192500,98098040,11180,11180,11180,11180,0
|
|
20231114,192400,98098040,11180,11180,11180,11180,0
|
|
20231114,192300,98098040,11180,11180,11180,11180,0
|
|
20231114,192200,98098040,11180,11180,11180,11180,0
|
|
20231114,192100,98098040,11180,11180,11180,11180,0
|
|
20231114,192000,98098040,11180,11180,11180,11180,0
|
|
20231114,191900,98098040,11180,11180,11180,11180,0
|
|
20231114,191800,98098040,11180,11180,11180,11180,0
|
|
20231114,191700,98098040,11180,11180,11180,11180,272
|
|
20231114,191600,98098040,11180,11180,11180,11180,0
|
|
20231114,191500,98098040,11180,11180,11180,11180,0
|
|
20231114,191400,98098040,11180,11180,11180,11180,0
|
|
20231114,191300,98098040,11180,11180,11180,11180,0
|
|
20231114,191200,98098040,11180,11180,11180,11180,0
|
|
20231114,191100,98098040,11180,11180,11180,11180,0
|
|
20231114,191000,98098040,11180,11180,11180,11180,0
|
|
20231114,190900,98098040,11180,11180,11180,11180,0
|
|
20231114,190800,98098040,11180,11180,11180,11180,0
|
|
20231114,190700,98098040,11180,11180,11180,11180,0
|
|
20231114,190600,98098040,11180,11180,11180,11180,0
|
|
20231114,190500,98098040,11180,11180,11180,11180,0
|
|
20231114,190400,98098040,11180,11180,11180,11180,0
|
|
20231114,190300,98098040,11180,11180,11180,11180,0
|
|
20231114,190200,98098040,11180,11180,11180,11180,0
|
|
20231114,190100,98098040,11180,11180,11180,11180,0
|
|
20231114,190000,98098040,11180,11180,11180,11180,0
|
|
20231114,185900,98098040,11180,11180,11180,11180,0
|
|
20231114,185800,98098040,11180,11180,11180,11180,0
|
|
20231114,185700,98098040,11180,11180,11180,11180,0
|
|
20231114,185600,98098040,11180,11180,11180,11180,0
|
|
20231114,185500,98098040,11180,11180,11180,11180,0
|
|
20231114,185400,98098040,11180,11180,11180,11180,0
|
|
20231114,185300,98098040,11180,11180,11180,11180,0
|
|
20231114,185200,98098040,11180,11180,11180,11180,0
|
|
20231114,185100,98098040,11180,11180,11180,11180,0
|
|
20231114,185000,98098040,11180,11180,11180,11180,0
|
|
20231114,184900,98098040,11180,11180,11180,11180,0
|
|
20231114,184800,98098040,11180,11180,11180,11180,0
|
|
20231114,184700,98098040,11180,11180,11180,11180,272
|
|
20231114,184600,98098040,11180,11180,11180,11180,0
|
|
20231114,184500,98098040,11180,11180,11180,11180,0
|
|
20231114,184400,98098040,11180,11180,11180,11180,0
|
|
20231114,184300,98098040,11180,11180,11180,11180,0
|
|
20231114,184200,98098040,11180,11180,11180,11180,0
|
|
20231114,184100,98098040,11180,11180,11180,11180,0
|
|
20231114,184000,98098040,11180,11180,11180,11180,0
|
|
20231114,183900,98098040,11180,11180,11180,11180,0
|
|
20231114,183800,98098040,11180,11180,11180,11180,0
|
|
20231114,183700,98098040,11180,11180,11180,11180,0
|
|
20231114,183600,98098040,11180,11180,11180,11180,0
|
|
20231114,183500,98098040,11180,11180,11180,11180,0
|
|
20231114,183400,98098040,11180,11180,11180,11180,0
|
|
20231114,183300,98098040,11180,11180,11180,11180,0
|
|
20231114,183200,98098040,11180,11180,11180,11180,0
|
|
20231114,183100,98098040,11180,11180,11180,11180,0
|
|
20231114,183000,98098040,11180,11180,11180,11180,0
|
|
20231114,182900,98098040,11180,11180,11180,11180,0
|
|
20231114,182800,98098040,11180,11180,11180,11180,0
|
|
20231114,182700,98098040,11180,11180,11180,11180,0
|
|
20231114,182600,98098040,11180,11180,11180,11180,0
|
|
20231114,182500,98098040,11180,11180,11180,11180,0
|
|
20231114,182400,98098040,11180,11180,11180,11180,0
|
|
20231114,182300,98098040,11180,11180,11180,11180,0
|
|
20231114,182200,98098040,11180,11180,11180,11180,0
|
|
20231114,182100,98098040,11180,11180,11180,11180,0
|
|
20231114,182000,98098040,11180,11180,11180,11180,0
|
|
20231114,181900,98098040,11180,11180,11180,11180,0
|
|
20231114,181800,98098040,11180,11180,11180,11180,0
|
|
20231114,181700,98098040,11180,11180,11180,11180,272
|
|
20231114,181600,98098040,11180,11180,11180,11180,0
|
|
20231114,181500,98098040,11180,11180,11180,11180,0
|
|
20231114,181400,98098040,11180,11180,11180,11180,0
|
|
20231114,181300,98098040,11180,11180,11180,11180,0
|
|
20231114,181200,98098040,11180,11180,11180,11180,0
|
|
20231114,181100,98098040,11180,11180,11180,11180,0
|
|
20231114,181000,98098040,11180,11180,11180,11180,0
|
|
20231114,180900,98098040,11180,11180,11180,11180,0
|
|
20231114,180800,98098040,11180,11180,11180,11180,0
|
|
20231114,180700,98098040,11180,11180,11180,11180,0
|
|
20231114,180600,98098040,11180,11180,11180,11180,0
|
|
20231114,180500,98098040,11180,11180,11180,11180,0
|
|
20231114,180400,98098040,11180,11180,11180,11180,0
|
|
20231114,180300,98098040,11180,11180,11180,11180,0
|
|
20231114,180200,98098040,11180,11180,11180,11180,0
|
|
20231114,180100,98098040,11180,11180,11180,11180,0
|
|
20231114,180000,98098040,11180,11180,11180,11180,0
|
|
20231114,175900,98098040,11180,11180,11180,11180,0
|
|
20231114,175800,98098040,11180,11180,11180,11180,0
|
|
20231114,175700,98098040,11180,11180,11180,11180,0
|
|
20231114,175600,98098040,11180,11180,11180,11180,0
|
|
20231114,175500,98098040,11180,11180,11180,11180,0
|
|
20231114,175400,98098040,11180,11180,11180,11180,0
|
|
20231114,175300,98098040,11180,11180,11180,11180,0
|
|
20231114,175200,98098040,11180,11180,11180,11180,0
|
|
20231114,175100,98098040,11180,11180,11180,11180,0
|
|
20231114,175000,98098040,11180,11180,11180,11180,0
|
|
20231114,174900,98098040,11180,11180,11180,11180,0
|
|
20231114,174800,98098040,11180,11180,11180,11180,0
|
|
20231114,174700,98098040,11180,11180,11180,11180,272
|
|
20231114,174600,98098040,11180,11180,11180,11180,0
|
|
20231114,174500,98098040,11180,11180,11180,11180,0
|
|
20231114,174400,98098040,11180,11180,11180,11180,0
|
|
20231114,174300,98098040,11180,11180,11180,11180,0
|
|
20231114,174200,98098040,11180,11180,11180,11180,0
|
|
20231114,174100,98098040,11180,11180,11180,11180,0
|
|
20231114,174000,98098040,11180,11180,11180,11180,0
|
|
20231114,173900,98098040,11180,11180,11180,11180,0
|
|
20231114,173800,98098040,11180,11180,11180,11180,0
|
|
20231114,173700,98098040,11180,11180,11180,11180,0
|
|
20231114,173600,98098040,11180,11180,11180,11180,0
|
|
20231114,173500,98098040,11180,11180,11180,11180,0
|
|
20231114,173400,98098040,11180,11180,11180,11180,0
|
|
20231114,173300,98098040,11180,11180,11180,11180,0
|
|
20231114,173200,98098040,11180,11180,11180,11180,0
|
|
20231114,173100,98098040,11180,11180,11180,11180,0
|
|
20231114,173000,98098040,11180,11180,11180,11180,0
|
|
20231114,172900,98098040,11180,11180,11180,11180,0
|
|
20231114,172800,98098040,11180,11180,11180,11180,0
|
|
20231114,172700,98098040,11180,11180,11180,11180,0
|
|
20231114,172600,98098040,11180,11180,11180,11180,0
|
|
20231114,172500,98098040,11180,11180,11180,11180,0
|
|
20231114,172400,98098040,11180,11180,11180,11180,0
|
|
20231114,172300,98098040,11180,11180,11180,11180,0
|
|
20231114,172200,98098040,11180,11180,11180,11180,0
|
|
20231114,172100,98098040,11180,11180,11180,11180,0
|
|
20231114,172000,98098040,11180,11180,11180,11180,0
|
|
20231114,171900,98098040,11180,11180,11180,11180,0
|
|
20231114,171800,98098040,11180,11180,11180,11180,0
|
|
20231114,171700,98098040,11180,11180,11180,11180,272
|
|
20231114,171600,98098040,11180,11180,11180,11180,0
|
|
20231114,171500,98098040,11180,11180,11180,11180,0
|
|
20231114,171400,98098040,11180,11180,11180,11180,0
|
|
20231114,171300,98098040,11180,11180,11180,11180,0
|
|
20231114,171200,98098040,11180,11180,11180,11180,0
|
|
20231114,171100,98098040,11180,11180,11180,11180,0
|
|
20231114,171000,98098040,11180,11180,11180,11180,0
|
|
20231114,170900,98098040,11180,11180,11180,11180,0
|
|
20231114,170800,98098040,11180,11180,11180,11180,0
|
|
20231114,170700,98098040,11180,11180,11180,11180,0
|
|
20231114,170600,98098040,11180,11180,11180,11180,0
|
|
20231114,170500,98098040,11180,11180,11180,11180,0
|
|
20231114,170400,98098040,11180,11180,11180,11180,0
|
|
20231114,170300,98098040,11180,11180,11180,11180,0
|
|
20231114,170200,98098040,11180,11180,11180,11180,0
|
|
20231114,170100,98098040,11180,11180,11180,11180,0
|
|
20231114,170000,98098040,11180,11180,11180,11180,0
|
|
20231114,165900,98098040,11180,11180,11180,11180,0
|
|
20231114,165800,98098040,11180,11180,11180,11180,0
|
|
20231114,165700,98098040,11180,11180,11180,11180,0
|
|
20231114,165600,98098040,11180,11180,11180,11180,0
|
|
20231114,165500,98098040,11180,11180,11180,11180,0
|
|
20231114,165400,98098040,11180,11180,11180,11180,0
|
|
20231114,165300,98098040,11180,11180,11180,11180,0
|
|
20231114,165200,98098040,11180,11180,11180,11180,0
|
|
20231114,165100,98098040,11180,11180,11180,11180,0
|
|
20231114,165000,98098040,11180,11180,11180,11180,0
|
|
20231114,164900,98098040,11180,11180,11180,11180,0
|
|
20231114,164800,98098040,11180,11180,11180,11180,0
|
|
20231114,164700,98098040,11180,11180,11180,11180,272
|
|
20231114,164600,98098040,11180,11180,11180,11180,0
|
|
20231114,164500,98098040,11180,11180,11180,11180,0
|
|
20231114,164400,98098040,11180,11180,11180,11180,0
|
|
20231114,164300,98098040,11180,11180,11180,11180,0
|
|
20231114,164200,98098040,11180,11180,11180,11180,0
|
|
20231114,164100,98098040,11180,11180,11180,11180,0
|
|
20231114,164000,98098040,11180,11180,11180,11180,0
|
|
20231114,163900,98098040,11180,11180,11180,11180,0
|
|
20231114,163800,98098040,11180,11180,11180,11180,0
|
|
20231114,163700,98098040,11180,11180,11180,11180,0
|
|
20231114,163600,98098040,11180,11180,11180,11180,0
|
|
20231114,163500,98098040,11180,11180,11180,11180,0
|
|
20231114,163400,98098040,11180,11180,11180,11180,0
|
|
20231114,163300,98098040,11180,11180,11180,11180,0
|
|
20231114,163200,98098040,11180,11180,11180,11180,0
|
|
20231114,163100,98098040,11180,11180,11180,11180,0
|
|
20231114,163000,98098040,11180,11180,11180,11180,0
|
|
20231114,162900,98098040,11180,11180,11180,11180,0
|
|
20231114,162800,98098040,11180,11180,11180,11180,0
|
|
20231114,162700,98098040,11180,11180,11180,11180,0
|
|
20231114,162600,98098040,11180,11180,11180,11180,0
|
|
20231114,162500,98098040,11180,11180,11180,11180,0
|
|
20231114,162400,98098040,11180,11180,11180,11180,0
|
|
20231114,162300,98098040,11180,11180,11180,11180,0
|
|
20231114,162200,98098040,11180,11180,11180,11180,0
|
|
20231114,162100,98098040,11180,11180,11180,11180,0
|
|
20231114,162000,98098040,11180,11180,11180,11180,0
|
|
20231114,161900,98098040,11180,11180,11180,11180,0
|
|
20231114,161800,98098040,11180,11180,11180,11180,0
|
|
20231114,161700,98098040,11180,11180,11180,11180,272
|
|
20231114,161600,98098040,11180,11180,11180,11180,0
|
|
20231114,161500,98098040,11180,11180,11180,11180,0
|
|
20231114,161400,98098040,11180,11180,11180,11180,0
|
|
20231114,161300,98098040,11180,11180,11180,11180,0
|
|
20231114,161200,98098040,11180,11180,11180,11180,0
|
|
20231114,161100,98098040,11180,11180,11180,11180,0
|
|
20231114,161000,98098040,11180,11180,11180,11180,0
|
|
20231114,160900,98098040,11180,11180,11180,11180,0
|
|
20231114,160800,98098040,11180,11180,11180,11180,0
|
|
20231114,160700,98098040,11180,11180,11180,11180,0
|
|
20231114,160600,98098040,11180,11180,11180,11180,0
|
|
20231114,160500,98098040,11180,11180,11180,11180,0
|
|
20231114,160400,98098040,11180,11180,11180,11180,0
|
|
20231114,160300,98098040,11180,11180,11180,11180,0
|
|
20231114,160200,98098040,11180,11180,11180,11180,0
|
|
20231114,160100,98098040,11180,11180,11180,11180,0
|
|
20231114,160000,98098040,11180,11180,11180,11180,0
|
|
20231114,155900,98098040,11180,11180,11180,11180,0
|
|
20231114,155800,98098040,11180,11180,11180,11180,0
|
|
20231114,155700,98098040,11180,11180,11180,11180,0
|
|
20231114,155600,98098040,11180,11180,11180,11180,0
|
|
20231114,155500,98098040,11180,11180,11180,11180,0
|
|
20231114,155400,98098040,11180,11180,11180,11180,0
|
|
20231114,155300,98098040,11180,11180,11180,11180,0
|
|
20231114,155200,98098040,11180,11180,11180,11180,0
|
|
20231114,155100,98098040,11180,11180,11180,11180,0
|
|
20231114,155000,98098040,11180,11180,11180,11180,0
|
|
20231114,154900,98098040,11180,11180,11180,11180,0
|
|
20231114,154800,98098040,11180,11180,11180,11180,0
|
|
20231114,154700,98098040,11180,11180,11180,11180,272
|
|
20231114,154600,98098040,11180,11180,11180,11180,0
|
|
20231114,154500,98098040,11180,11180,11180,11180,0
|
|
20231114,154400,98098040,11180,11180,11180,11180,0
|
|
20231114,154300,98098040,11180,11180,11180,11180,0
|
|
20231114,154200,98098040,11180,11180,11180,11180,0
|
|
20231114,154100,98098040,11180,11180,11180,11180,0
|
|
20231114,154000,98098040,11180,11180,11180,11180,0
|
|
20231114,153900,98098040,11180,11180,11180,11180,0
|
|
20231114,153800,98098040,11180,11180,11180,11180,0
|
|
20231114,153700,98098040,11180,11180,11180,11180,0
|
|
20231114,153600,98098040,11180,11180,11180,11180,0
|
|
20231114,153500,98098040,11180,11180,11180,11180,0
|
|
20231114,153400,98098040,11180,11180,11180,11180,0
|
|
20231114,153300,98098040,11180,11180,11180,11180,0
|
|
20231114,153200,98098040,11180,11180,11180,11180,0
|
|
20231114,153100,98098040,11180,11180,11180,11180,0
|
|
20231114,153000,98098040,11180,11180,11180,11180,272
|
|
20231114,152900,95057080,11170,11170,11170,11170,0
|
|
20231114,152800,95057080,11170,11170,11170,11170,0
|
|
20231114,152700,95057080,11170,11170,11170,11170,0
|
|
20231114,152600,95057080,11170,11170,11170,11170,0
|
|
20231114,152500,95057080,11170,11170,11170,11170,0
|
|
20231114,152400,95057080,11170,11170,11170,11170,0
|
|
20231114,152300,95057080,11170,11170,11170,11170,0
|
|
20231114,152200,95057080,11170,11170,11170,11170,0
|
|
20231114,152100,95057080,11170,11170,11170,11170,0
|
|
20231114,152000,95057080,11170,11170,11170,11170,0
|
|
20231114,151900,95057080,11170,11170,11170,11170,8
|
|
20231114,151800,94967720,11170,11160,11170,11160,192
|
|
20231114,151700,92823150,11160,11160,11160,11160,0
|
|
20231114,151600,92823150,11160,11160,11160,11160,0
|
|
20231114,151500,92823150,11160,11160,11160,11160,0
|
|
20231114,151400,92823150,11160,11160,11160,11160,53
|
|
20231114,151300,92231670,11160,11160,11160,11160,0
|
|
20231114,151200,92231670,11160,11160,11160,11160,0
|
|
20231114,151100,92231670,11160,11160,11160,11160,300
|
|
20231114,151000,88883670,11160,11160,11160,11160,0
|
|
20231114,150900,88883670,11160,11160,11160,11160,0
|
|
20231114,150800,88883670,11160,11160,11160,11160,0
|
|
20231114,150700,88883670,11160,11160,11160,11160,1
|
|
20231114,150600,88872510,11160,11160,11160,11160,152
|
|
20231114,150500,87176190,11160,11160,11160,11160,5
|
|
20231114,150400,87120390,11160,11160,11160,11160,0
|
|
20231114,150300,87120390,11160,11160,11160,11160,0
|
|
20231114,150200,87120390,11160,11160,11160,11160,0
|
|
20231114,150100,87120390,11160,11160,11160,11160,0
|
|
20231114,150000,87120390,11160,11160,11160,11160,0
|
|
20231114,145900,87120390,11160,11160,11160,11160,0
|
|
20231114,145800,87120390,11160,11160,11160,11160,2
|
|
20231114,145700,87098070,11170,11170,11170,11170,6
|
|
20231114,145600,87031050,11170,11170,11170,11170,54
|
|
20231114,145500,86427870,11160,11150,11160,11150,244
|
|
20231114,145400,83705130,11150,11150,11150,11150,0
|
|
20231114,145300,83705130,11150,11150,11150,11150,6
|
|
20231114,145200,83638230,11150,11150,11150,11150,178
|
|
20231114,145100,81653530,11130,11130,11130,11130,0
|
|
20231114,145000,81653530,11130,11130,11130,11130,0
|
|
20231114,144900,81653530,11130,11130,11130,11130,0
|
|
20231114,144800,81653530,11130,11130,11130,11130,1
|
|
20231114,144700,81642400,11130,11130,11130,11130,0
|
|
20231114,144600,81642400,11130,11130,11130,11130,0
|
|
20231114,144500,81642400,11130,11130,11130,11130,25
|
|
20231114,144400,81364150,11130,11130,11130,11130,52
|
|
20231114,144300,80785390,11120,11120,11120,11120,50
|
|
20231114,144200,80229390,11130,11130,11130,11130,240
|
|
20231114,144100,77558190,11130,11130,11130,11130,13
|
|
20231114,144000,77413500,11110,11110,11110,11110,0
|
|
20231114,143900,77413500,11110,11110,11110,11110,2
|
|
20231114,143800,77391280,11130,11130,11130,11130,0
|
|
20231114,143700,77391280,11130,11130,11130,11130,0
|
|
20231114,143600,77391280,11130,11130,11130,11130,0
|
|
20231114,143500,77391280,11130,11130,11130,11130,0
|
|
20231114,143400,77391280,11130,11130,11130,11130,0
|
|
20231114,143300,77391280,11130,11130,11130,11130,0
|
|
20231114,143200,77391280,11130,11130,11130,11130,0
|
|
20231114,143100,77391280,11130,11130,11130,11130,0
|
|
20231114,143000,77391280,11130,11130,11130,11130,0
|
|
20231114,142900,77391280,11130,11130,11130,11130,0
|
|
20231114,142800,77391280,11130,11130,11130,11130,1
|
|
20231114,142700,77380150,11130,11130,11130,11130,0
|
|
20231114,142600,77380150,11130,11130,11130,11130,0
|
|
20231114,142500,77380150,11130,11130,11130,11130,0
|
|
20231114,142400,77380150,11130,11130,11130,11130,0
|
|
20231114,142300,77380150,11130,11130,11130,11130,0
|
|
20231114,142200,77380150,11130,11130,11130,11130,0
|
|
20231114,142100,77380150,11130,11130,11130,11130,0
|
|
20231114,142000,77380150,11130,11130,11130,11130,0
|
|
20231114,141900,77380150,11130,11130,11130,11130,0
|
|
20231114,141800,77380150,11130,11130,11130,11130,0
|
|
20231114,141700,77380150,11130,11130,11130,11130,0
|
|
20231114,141600,77380150,11130,11130,11130,11130,0
|
|
20231114,141500,77380150,11130,11130,11130,11130,0
|
|
20231114,141400,77380150,11130,11130,11130,11130,0
|
|
20231114,141300,77380150,11130,11130,11130,11130,0
|
|
20231114,141200,77380150,11130,11130,11130,11130,0
|
|
20231114,141100,77380150,11130,11130,11130,11130,0
|
|
20231114,141000,77380150,11130,11130,11130,11130,0
|
|
20231114,140900,77380150,11130,11130,11130,11130,0
|
|
20231114,140800,77380150,11130,11130,11130,11130,0
|
|
20231114,140700,77380150,11130,11130,11130,11130,0
|
|
20231114,140600,77380150,11130,11130,11130,11130,0
|
|
20231114,140500,77380150,11130,11130,11130,11130,0
|
|
20231114,140400,77380150,11130,11130,11130,11130,0
|
|
20231114,140300,77380150,11130,11130,11130,11130,0
|
|
20231114,140200,77380150,11130,11130,11130,11130,305
|
|
20231114,140100,73985500,11150,11150,11150,11150,0
|
|
20231114,140000,73985500,11150,11150,11150,11150,0
|
|
20231114,135900,73985500,11150,11150,11150,11150,0
|
|
20231114,135800,73985500,11150,11150,11150,11150,0
|
|
20231114,135700,73985500,11150,11150,11150,11150,0
|
|
20231114,135600,73985500,11150,11150,11150,11150,0
|
|
20231114,135500,73985500,11150,11150,11150,11150,0
|
|
20231114,135400,73985500,11150,11150,11150,11150,0
|
|
20231114,135300,73985500,11150,11150,11150,11150,0
|
|
20231114,135200,73985500,11150,11150,11150,11150,0
|
|
20231114,135100,73985500,11150,11150,11150,11150,303
|
|
20231114,135000,70607050,11150,11150,11150,11150,95
|
|
20231114,134900,69547800,11150,11150,11150,11150,0
|
|
20231114,134800,69547800,11150,11150,11150,11150,10
|
|
20231114,134700,69436300,11160,11160,11160,11160,0
|
|
20231114,134600,69436300,11160,11160,11160,11160,20
|
|
20231114,134500,69213100,11160,11160,11160,11160,5
|
|
20231114,134400,69157300,11150,11150,11150,11150,0
|
|
20231114,134300,69157300,11150,11150,11150,11150,0
|
|
20231114,134200,69157300,11150,11150,11150,11150,61
|
|
20231114,134100,68477150,11160,11160,11160,11160,0
|
|
20231114,134000,68477150,11160,11160,11160,11160,0
|
|
20231114,133900,68477150,11160,11160,11160,11160,0
|
|
20231114,133800,68477150,11160,11160,11160,11160,0
|
|
20231114,133700,68477150,11160,11160,11160,11160,153
|
|
20231114,133600,66769670,11160,11160,11160,11160,7
|
|
20231114,133500,66691550,11160,11170,11170,11160,2
|
|
20231114,133400,66669220,11170,11170,11170,11170,2
|
|
20231114,133300,66646880,11170,11170,11170,11170,0
|
|
20231114,133200,66646880,11170,11170,11170,11170,0
|
|
20231114,133100,66646880,11170,11170,11170,11170,0
|
|
20231114,133000,66646880,11170,11170,11170,11170,0
|
|
20231114,132900,66646880,11170,11170,11170,11170,0
|
|
20231114,132800,66646880,11170,11170,11170,11170,0
|
|
20231114,132700,66646880,11170,11170,11170,11170,0
|
|
20231114,132600,66646880,11170,11170,11170,11170,0
|
|
20231114,132500,66646880,11170,11170,11170,11170,0
|
|
20231114,132400,66646880,11170,11170,11170,11170,0
|
|
20231114,132300,66646880,11170,11170,11170,11170,25
|
|
20231114,132200,66367630,11160,11160,11160,11160,0
|
|
20231114,132100,66367630,11160,11160,11160,11160,0
|
|
20231114,132000,66367630,11160,11160,11160,11160,0
|
|
20231114,131900,66367630,11160,11160,11160,11160,0
|
|
20231114,131800,66367630,11160,11160,11160,11160,0
|
|
20231114,131700,66367630,11160,11160,11160,11160,0
|
|
20231114,131600,66367630,11160,11160,11160,11160,0
|
|
20231114,131500,66367630,11160,11160,11160,11160,33
|
|
20231114,131400,65999350,11160,11160,11160,11160,0
|
|
20231114,131300,65999350,11160,11160,11160,11160,9
|
|
20231114,131200,65898910,11160,11160,11160,11160,3
|
|
20231114,131100,65865430,11160,11160,11160,11160,0
|
|
20231114,131000,65865430,11160,11160,11160,11160,220
|
|
20231114,130900,63410230,11150,11150,11150,11150,0
|
|
20231114,130800,63410230,11150,11150,11150,11150,0
|
|
20231114,130700,63410230,11150,11150,11150,11150,0
|
|
20231114,130600,63410230,11150,11150,11150,11150,0
|
|
20231114,130500,63410230,11150,11150,11150,11150,0
|
|
20231114,130400,63410230,11150,11150,11150,11150,0
|
|
20231114,130300,63410230,11150,11150,11150,11150,0
|
|
20231114,130200,63410230,11150,11150,11150,11150,0
|
|
20231114,130100,63410230,11150,11150,11150,11150,0
|
|
20231114,130000,63410230,11150,11150,11150,11150,0
|
|
20231114,125900,63410230,11150,11150,11150,11150,178
|
|
20231114,125800,61425530,11150,11150,11150,11150,0
|
|
20231114,125700,61425530,11150,11150,11150,11150,0
|
|
20231114,125600,61425530,11150,11150,11150,11150,1
|
|
20231114,125500,61414380,11150,11150,11150,11150,0
|
|
20231114,125400,61414380,11150,11150,11150,11150,0
|
|
20231114,125300,61414380,11150,11150,11150,11150,100
|
|
20231114,125200,60299380,11160,11160,11160,11160,61
|
|
20231114,125100,59618620,11160,11160,11160,11160,0
|
|
20231114,125000,59618620,11160,11160,11160,11160,0
|
|
20231114,124900,59618620,11160,11160,11160,11160,0
|
|
20231114,124800,59618620,11160,11160,11160,11160,2
|
|
20231114,124700,59596300,11150,11150,11150,11150,209
|
|
20231114,124600,57265950,11160,11160,11160,11160,0
|
|
20231114,124500,57265950,11160,11160,11160,11160,2
|
|
20231114,124400,57243630,11160,11160,11160,11160,0
|
|
20231114,124300,57243630,11160,11160,11160,11160,0
|
|
20231114,124200,57243630,11160,11160,11160,11160,0
|
|
20231114,124100,57243630,11160,11160,11160,11160,0
|
|
20231114,124000,57243630,11160,11160,11160,11160,0
|
|
20231114,123900,57243630,11160,11160,11160,11160,0
|
|
20231114,123800,57243630,11160,11160,11160,11160,0
|
|
20231114,123700,57243630,11160,11160,11160,11160,0
|
|
20231114,123600,57243630,11160,11160,11160,11160,9
|
|
20231114,123500,57143190,11160,11160,11160,11160,1
|
|
20231114,123400,57132030,11160,11160,11160,11160,0
|
|
20231114,123300,57132030,11160,11160,11160,11160,0
|
|
20231114,123200,57132030,11160,11160,11160,11160,0
|
|
20231114,123100,57132030,11160,11160,11160,11160,0
|
|
20231114,123000,57132030,11160,11160,11160,11160,1
|
|
20231114,122900,57120870,11160,11160,11160,11160,0
|
|
20231114,122800,57120870,11160,11160,11160,11160,0
|
|
20231114,122700,57120870,11160,11160,11160,11160,0
|
|
20231114,122600,57120870,11160,11160,11160,11160,0
|
|
20231114,122500,57120870,11160,11160,11160,11160,0
|
|
20231114,122400,57120870,11160,11160,11160,11160,0
|
|
20231114,122300,57120870,11160,11160,11160,11160,17
|
|
20231114,122200,56931150,11160,11160,11160,11160,0
|
|
20231114,122100,56931150,11160,11160,11160,11160,0
|
|
20231114,122000,56931150,11160,11160,11160,11160,0
|
|
20231114,121900,56931150,11160,11160,11160,11160,0
|
|
20231114,121800,56931150,11160,11160,11160,11160,0
|
|
20231114,121700,56931150,11160,11160,11160,11160,0
|
|
20231114,121600,56931150,11160,11160,11160,11160,3
|
|
20231114,121500,56897670,11150,11150,11150,11150,10
|
|
20231114,121400,56786170,11150,11150,11150,11150,24
|
|
20231114,121300,56518570,11160,11160,11160,11160,0
|
|
20231114,121200,56518570,11160,11160,11160,11160,8
|
|
20231114,121100,56429290,11150,11150,11150,11150,0
|
|
20231114,121000,56429290,11150,11150,11150,11150,0
|
|
20231114,120900,56429290,11150,11150,11150,11150,0
|
|
20231114,120800,56429290,11150,11150,11150,11150,0
|
|
20231114,120700,56429290,11150,11150,11150,11150,1
|
|
20231114,120600,56418140,11150,11150,11150,11150,0
|
|
20231114,120500,56418140,11150,11150,11150,11150,0
|
|
20231114,120400,56418140,11150,11150,11150,11150,0
|
|
20231114,120300,56418140,11150,11150,11150,11150,0
|
|
20231114,120200,56418140,11150,11150,11150,11150,0
|
|
20231114,120100,56418140,11150,11150,11150,11150,0
|
|
20231114,120000,56418140,11150,11150,11150,11150,0
|
|
20231114,115900,56418140,11150,11150,11150,11150,0
|
|
20231114,115800,56418140,11150,11150,11150,11150,0
|
|
20231114,115700,56418140,11150,11150,11150,11150,100
|
|
20231114,115600,55303140,11150,11150,11150,11150,0
|
|
20231114,115500,55303140,11150,11150,11150,11150,5
|
|
20231114,115400,55247390,11160,11160,11160,11160,10
|
|
20231114,115300,55135790,11160,11160,11160,11160,0
|
|
20231114,115200,55135790,11160,11160,11160,11160,0
|
|
20231114,115100,55135790,11160,11160,11160,11160,0
|
|
20231114,115000,55135790,11160,11160,11160,11160,0
|
|
20231114,114900,55135790,11160,11160,11160,11160,0
|
|
20231114,114800,55135790,11160,11160,11160,11160,77
|
|
20231114,114700,54276470,11170,11170,11170,11170,0
|
|
20231114,114600,54276470,11170,11170,11170,11170,0
|
|
20231114,114500,54276470,11170,11160,11170,11160,7
|
|
20231114,114400,54198330,11160,11160,11160,11160,0
|
|
20231114,114300,54198330,11160,11160,11160,11160,10
|
|
20231114,114200,54086730,11180,11180,11180,11180,0
|
|
20231114,114100,54086730,11180,11180,11180,11180,0
|
|
20231114,114000,54086730,11180,11180,11180,11180,0
|
|
20231114,113900,54086730,11180,11170,11180,11170,78
|
|
20231114,113800,53215050,11180,11180,11180,11180,0
|
|
20231114,113700,53215050,11180,11180,11180,11180,0
|
|
20231114,113600,53215050,11180,11180,11180,11180,0
|
|
20231114,113500,53215050,11180,11180,11180,11180,0
|
|
20231114,113400,53215050,11180,11180,11180,11180,0
|
|
20231114,113300,53215050,11180,11180,11180,11180,0
|
|
20231114,113200,53215050,11180,11180,11180,11180,10
|
|
20231114,113100,53103250,11180,11180,11180,11180,18
|
|
20231114,113000,52902010,11170,11170,11170,11170,10
|
|
20231114,112900,52790310,11170,11170,11170,11170,66
|
|
20231114,112800,52053090,11170,11160,11170,11160,103
|
|
20231114,112700,50903600,11150,11150,11150,11150,0
|
|
20231114,112600,50903600,11150,11150,11150,11150,0
|
|
20231114,112500,50903600,11150,11150,11150,11150,1
|
|
20231114,112400,50892450,11150,11150,11150,11150,0
|
|
20231114,112300,50892450,11150,11150,11150,11150,0
|
|
20231114,112200,50892450,11150,11150,11150,11150,0
|
|
20231114,112100,50892450,11150,11150,11150,11150,0
|
|
20231114,112000,50892450,11150,11150,11150,11150,1
|
|
20231114,111900,50881300,11130,11130,11130,11130,0
|
|
20231114,111800,50881300,11130,11130,11130,11130,0
|
|
20231114,111700,50881300,11130,11130,11130,11130,1
|
|
20231114,111600,50870170,11140,11140,11140,11140,0
|
|
20231114,111500,50870170,11140,11140,11140,11140,0
|
|
20231114,111400,50870170,11140,11150,11150,11140,235
|
|
20231114,111300,48252070,11150,11150,11150,11150,0
|
|
20231114,111200,48252070,11150,11150,11150,11150,0
|
|
20231114,111100,48252070,11150,11150,11150,11150,0
|
|
20231114,111000,48252070,11150,11150,11150,11150,0
|
|
20231114,110900,48252070,11150,11150,11150,11150,0
|
|
20231114,110800,48252070,11150,11150,11150,11150,10
|
|
20231114,110700,48140570,11150,11150,11150,11150,0
|
|
20231114,110600,48140570,11150,11150,11150,11150,0
|
|
20231114,110500,48140570,11150,11150,11150,11150,0
|
|
20231114,110400,48140570,11150,11150,11150,11150,0
|
|
20231114,110300,48140570,11150,11140,11150,11140,278
|
|
20231114,110200,45043620,11130,11130,11130,11130,0
|
|
20231114,110100,45043620,11130,11130,11130,11130,0
|
|
20231114,110000,45043620,11130,11130,11130,11130,0
|
|
20231114,105900,45043620,11130,11130,11130,11130,0
|
|
20231114,105800,45043620,11130,11130,11130,11130,0
|
|
20231114,105700,45043620,11130,11130,11130,11130,0
|
|
20231114,105600,45043620,11130,11130,11130,11130,0
|
|
20231114,105500,45043620,11130,11130,11130,11130,6
|
|
20231114,105400,44976840,11130,11130,11130,11130,0
|
|
20231114,105300,44976840,11130,11130,11130,11130,2
|
|
20231114,105200,44954580,11130,11130,11130,11130,379
|
|
20231114,105100,40736310,11070,11070,11070,11070,0
|
|
20231114,105000,40736310,11070,11070,11070,11070,0
|
|
20231114,104900,40736310,11070,11070,11070,11070,0
|
|
20231114,104800,40736310,11070,11070,11070,11070,5
|
|
20231114,104700,40680960,11080,11080,11080,11080,5
|
|
20231114,104600,40625560,11080,11080,11080,11080,0
|
|
20231114,104500,40625560,11080,11080,11080,11080,0
|
|
20231114,104400,40625560,11080,11080,11080,11080,0
|
|
20231114,104300,40625560,11080,11080,11080,11080,83
|
|
20231114,104200,39705920,11080,11090,11090,11080,21
|
|
20231114,104100,39473140,11090,11090,11090,11090,0
|
|
20231114,104000,39473140,11090,11090,11090,11090,5
|
|
20231114,103900,39417690,11090,11090,11090,11090,0
|
|
20231114,103800,39417690,11090,11090,11090,11090,2
|
|
20231114,103700,39395510,11170,11170,11170,11170,0
|
|
20231114,103600,39395510,11170,11170,11170,11170,0
|
|
20231114,103500,39395510,11170,11170,11170,11170,0
|
|
20231114,103400,39395510,11170,11090,11170,11090,27
|
|
20231114,103300,39094800,11060,11060,11060,11060,0
|
|
20231114,103200,39094800,11060,11060,11060,11060,28
|
|
20231114,103100,38785120,11070,11070,11070,11070,0
|
|
20231114,103000,38785120,11070,11070,11070,11070,34
|
|
20231114,102900,38408740,11050,11050,11050,11050,0
|
|
20231114,102800,38408740,11050,11050,11050,11050,0
|
|
20231114,102700,38408740,11050,11050,11050,11050,0
|
|
20231114,102600,38408740,11050,11050,11050,11050,0
|
|
20231114,102500,38408740,11050,11050,11050,11050,0
|
|
20231114,102400,38408740,11050,11050,11050,11050,0
|
|
20231114,102300,38408740,11050,11050,11050,11050,0
|
|
20231114,102200,38408740,11050,11050,11050,11050,0
|
|
20231114,102100,38408740,11050,11050,11050,11050,0
|
|
20231114,102000,38408740,11050,11050,11050,11050,0
|
|
20231114,101900,38408740,11050,11050,11050,11050,0
|
|
20231114,101800,38408740,11050,11050,11050,11050,90
|
|
20231114,101700,37414240,11020,11020,11020,11020,0
|
|
20231114,101600,37414240,11020,11020,11020,11020,0
|
|
20231114,101500,37414240,11020,11020,11020,11020,0
|
|
20231114,101400,37414240,11020,11020,11020,11020,0
|
|
20231114,101300,37414240,11020,11060,11060,11020,487
|
|
20231114,101200,32042830,11010,11010,11010,11010,0
|
|
20231114,101100,32042830,11010,11110,11110,11010,333
|
|
20231114,101000,28351980,11190,11160,11190,11160,333
|
|
20231114,100900,24632130,11160,11160,11160,11160,0
|
|
20231114,100800,24632130,11160,11160,11160,11160,0
|
|
20231114,100700,24632130,11160,11160,11160,11160,0
|
|
20231114,100600,24632130,11160,11160,11160,11160,0
|
|
20231114,100500,24632130,11160,11160,11160,11160,5
|
|
20231114,100400,24576330,11160,11160,11160,11160,0
|
|
20231114,100300,24576330,11160,11160,11160,11160,8
|
|
20231114,100200,24487050,11160,11160,11160,11160,0
|
|
20231114,100100,24487050,11160,11160,11160,11160,0
|
|
20231114,100000,24487050,11160,11160,11160,11160,0
|
|
20231114,095900,24487050,11160,11160,11160,11160,0
|
|
20231114,095800,24487050,11160,11160,11160,11160,0
|
|
20231114,095700,24487050,11160,11160,11160,11160,0
|
|
20231114,095600,24487050,11160,11160,11160,11160,0
|
|
20231114,095500,24487050,11160,11160,11160,11160,3
|
|
20231114,095400,24453570,11160,11160,11160,11160,0
|
|
20231114,095300,24453570,11160,11160,11160,11160,0
|
|
20231114,095200,24453570,11160,11160,11160,11160,0
|
|
20231114,095100,24453570,11160,11160,11160,11160,0
|
|
20231114,095000,24453570,11160,11160,11160,11160,0
|
|
20231114,094900,24453570,11160,11160,11160,11160,0
|
|
20231114,094800,24453570,11160,11160,11160,11160,1
|
|
20231114,094700,24442410,11160,11160,11160,11160,0
|
|
20231114,094600,24442410,11160,11150,11160,11150,101
|
|
20231114,094500,23315720,11090,11090,11090,11090,0
|
|
20231114,094400,23315720,11090,11090,11090,11090,0
|
|
20231114,094300,23315720,11090,11090,11090,11090,0
|
|
20231114,094200,23315720,11090,11090,11090,11090,46
|
|
20231114,094100,22805580,11160,11160,11160,11160,0
|
|
20231114,094000,22805580,11160,11160,11160,11160,0
|
|
20231114,093900,22805580,11160,11160,11160,11160,0
|
|
20231114,093800,22805580,11160,11160,11160,11160,10
|
|
20231114,093700,22693980,11090,11120,11120,11090,74
|
|
20231114,093600,21872720,11160,11160,11160,11160,0
|
|
20231114,093500,21872720,11160,11160,11160,11160,4
|
|
20231114,093400,21828080,11160,11160,11160,11160,0
|
|
20231114,093300,21828080,11160,11160,11160,11160,102
|
|
20231114,093200,20689760,11160,11160,11160,11160,1
|
|
20231114,093100,20678600,11160,11160,11160,11160,0
|
|
20231114,093000,20678600,11160,11160,11160,11160,20
|
|
20231114,092900,20455400,11160,11160,11160,11160,10
|
|
20231114,092800,20343800,11160,11160,11160,11160,0
|
|
20231114,092700,20343800,11160,11170,11170,11160,201
|
|
20231114,092600,18100590,11170,11170,11170,11170,44
|
|
20231114,092500,17609110,11160,11160,11160,11160,0
|
|
20231114,092400,17609110,11160,11160,11160,11160,0
|
|
20231114,092300,17609110,11160,11160,11160,11160,105
|
|
20231114,092200,16437310,11170,11170,11170,11170,1
|
|
20231114,092100,16426140,11110,11110,11110,11110,0
|
|
20231114,092000,16426140,11110,11110,11110,11110,0
|
|
20231114,091900,16426140,11110,11120,11120,11110,3
|
|
20231114,091800,16392800,11170,11170,11170,11170,15
|
|
20231114,091700,16225250,11170,11150,11170,11150,268
|
|
20231114,091600,13233830,11150,11150,11150,11150,107
|
|
20231114,091500,12040780,11150,11160,11160,11150,155
|
|
20231114,091400,10312520,11160,11170,11170,11160,20
|
|
20231114,091300,10089220,11200,11140,11200,11140,97
|
|
20231114,091200,9004010,11130,11070,11130,11070,275
|
|
20231114,091100,5948700,11050,11050,11050,11050,59
|
|
20231114,091000,5296750,11070,11050,11070,11050,29
|
|
20231114,090900,4975900,11000,11050,11060,11000,53
|
|
20231114,090800,4392320,11050,11060,11060,11050,34
|
|
20231114,090700,4016320,11050,11050,11050,11050,2
|
|
20231114,090600,3994220,11000,11000,11000,11000,0
|
|
20231114,090500,3994220,11000,11000,11000,11000,0
|
|
20231114,090400,3994220,11000,11000,11000,11000,90
|
|
20231114,090300,3004220,10990,10990,10990,10990,0
|
|
20231114,090200,3004220,10990,11010,11010,10990,250
|
|
20231114,090100,254380,11060,11060,11060,11060,0
|
|
20231114,090000,254380,11060,11060,11060,11060,23
|