586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,194300,115787220,11160,11160,11160,11160,59
|
|
20231116,194200,115787220,11160,11160,11160,11160,0
|
|
20231116,194100,115787220,11160,11160,11160,11160,0
|
|
20231116,194000,115787220,11160,11160,11160,11160,0
|
|
20231116,193900,115787220,11160,11160,11160,11160,0
|
|
20231116,193800,115787220,11160,11160,11160,11160,0
|
|
20231116,193700,115787220,11160,11160,11160,11160,0
|
|
20231116,193600,115787220,11160,11160,11160,11160,0
|
|
20231116,193500,115787220,11160,11160,11160,11160,0
|
|
20231116,193400,115787220,11160,11160,11160,11160,0
|
|
20231116,193300,115787220,11160,11160,11160,11160,0
|
|
20231116,193200,115787220,11160,11160,11160,11160,0
|
|
20231116,193100,115787220,11160,11160,11160,11160,0
|
|
20231116,193000,115787220,11160,11160,11160,11160,0
|
|
20231116,192900,115787220,11160,11160,11160,11160,0
|
|
20231116,192800,115787220,11160,11160,11160,11160,0
|
|
20231116,192700,115787220,11160,11160,11160,11160,0
|
|
20231116,192600,115787220,11160,11160,11160,11160,0
|
|
20231116,192500,115787220,11160,11160,11160,11160,0
|
|
20231116,192400,115787220,11160,11160,11160,11160,0
|
|
20231116,192300,115787220,11160,11160,11160,11160,0
|
|
20231116,192200,115787220,11160,11160,11160,11160,0
|
|
20231116,192100,115787220,11160,11160,11160,11160,0
|
|
20231116,192000,115787220,11160,11160,11160,11160,0
|
|
20231116,191900,115787220,11160,11160,11160,11160,0
|
|
20231116,191800,115787220,11160,11160,11160,11160,0
|
|
20231116,191700,115787220,11160,11160,11160,11160,0
|
|
20231116,191600,115787220,11160,11160,11160,11160,0
|
|
20231116,191500,115787220,11160,11160,11160,11160,0
|
|
20231116,191400,115787220,11160,11160,11160,11160,0
|
|
20231116,191300,115787220,11160,11160,11160,11160,59
|
|
20231116,191200,115787220,11160,11160,11160,11160,0
|
|
20231116,191100,115787220,11160,11160,11160,11160,0
|
|
20231116,191000,115787220,11160,11160,11160,11160,0
|
|
20231116,190900,115787220,11160,11160,11160,11160,0
|
|
20231116,190800,115787220,11160,11160,11160,11160,0
|
|
20231116,190700,115787220,11160,11160,11160,11160,0
|
|
20231116,190600,115787220,11160,11160,11160,11160,0
|
|
20231116,190500,115787220,11160,11160,11160,11160,0
|
|
20231116,190400,115787220,11160,11160,11160,11160,0
|
|
20231116,190300,115787220,11160,11160,11160,11160,0
|
|
20231116,190200,115787220,11160,11160,11160,11160,0
|
|
20231116,190100,115787220,11160,11160,11160,11160,0
|
|
20231116,190000,115787220,11160,11160,11160,11160,0
|
|
20231116,185900,115787220,11160,11160,11160,11160,0
|
|
20231116,185800,115787220,11160,11160,11160,11160,0
|
|
20231116,185700,115787220,11160,11160,11160,11160,0
|
|
20231116,185600,115787220,11160,11160,11160,11160,0
|
|
20231116,185500,115787220,11160,11160,11160,11160,0
|
|
20231116,185400,115787220,11160,11160,11160,11160,0
|
|
20231116,185300,115787220,11160,11160,11160,11160,0
|
|
20231116,185200,115787220,11160,11160,11160,11160,0
|
|
20231116,185100,115787220,11160,11160,11160,11160,0
|
|
20231116,185000,115787220,11160,11160,11160,11160,0
|
|
20231116,184900,115787220,11160,11160,11160,11160,0
|
|
20231116,184800,115787220,11160,11160,11160,11160,0
|
|
20231116,184700,115787220,11160,11160,11160,11160,0
|
|
20231116,184600,115787220,11160,11160,11160,11160,0
|
|
20231116,184500,115787220,11160,11160,11160,11160,0
|
|
20231116,184400,115787220,11160,11160,11160,11160,0
|
|
20231116,184300,115787220,11160,11160,11160,11160,59
|
|
20231116,184200,115787220,11160,11160,11160,11160,0
|
|
20231116,184100,115787220,11160,11160,11160,11160,0
|
|
20231116,184000,115787220,11160,11160,11160,11160,0
|
|
20231116,183900,115787220,11160,11160,11160,11160,0
|
|
20231116,183800,115787220,11160,11160,11160,11160,0
|
|
20231116,183700,115787220,11160,11160,11160,11160,0
|
|
20231116,183600,115787220,11160,11160,11160,11160,0
|
|
20231116,183500,115787220,11160,11160,11160,11160,0
|
|
20231116,183400,115787220,11160,11160,11160,11160,0
|
|
20231116,183300,115787220,11160,11160,11160,11160,0
|
|
20231116,183200,115787220,11160,11160,11160,11160,0
|
|
20231116,183100,115787220,11160,11160,11160,11160,0
|
|
20231116,183000,115787220,11160,11160,11160,11160,0
|
|
20231116,182900,115787220,11160,11160,11160,11160,0
|
|
20231116,182800,115787220,11160,11160,11160,11160,0
|
|
20231116,182700,115787220,11160,11160,11160,11160,0
|
|
20231116,182600,115787220,11160,11160,11160,11160,0
|
|
20231116,182500,115787220,11160,11160,11160,11160,0
|
|
20231116,182400,115787220,11160,11160,11160,11160,0
|
|
20231116,182300,115787220,11160,11160,11160,11160,0
|
|
20231116,182200,115787220,11160,11160,11160,11160,0
|
|
20231116,182100,115787220,11160,11160,11160,11160,0
|
|
20231116,182000,115787220,11160,11160,11160,11160,0
|
|
20231116,181900,115787220,11160,11160,11160,11160,0
|
|
20231116,181800,115787220,11160,11160,11160,11160,0
|
|
20231116,181700,115787220,11160,11160,11160,11160,0
|
|
20231116,181600,115787220,11160,11160,11160,11160,0
|
|
20231116,181500,115787220,11160,11160,11160,11160,0
|
|
20231116,181400,115787220,11160,11160,11160,11160,0
|
|
20231116,181300,115787220,11160,11160,11160,11160,59
|
|
20231116,181200,115787220,11160,11160,11160,11160,0
|
|
20231116,181100,115787220,11160,11160,11160,11160,0
|
|
20231116,181000,115787220,11160,11160,11160,11160,0
|
|
20231116,180900,115787220,11160,11160,11160,11160,0
|
|
20231116,180800,115787220,11160,11160,11160,11160,0
|
|
20231116,180700,115787220,11160,11160,11160,11160,0
|
|
20231116,180600,115787220,11160,11160,11160,11160,0
|
|
20231116,180500,115787220,11160,11160,11160,11160,0
|
|
20231116,180400,115787220,11160,11160,11160,11160,0
|
|
20231116,180300,115787220,11160,11160,11160,11160,0
|
|
20231116,180200,115787220,11160,11160,11160,11160,0
|
|
20231116,180100,115787220,11160,11160,11160,11160,0
|
|
20231116,180000,115787220,11160,11160,11160,11160,0
|
|
20231116,175900,115787220,11160,11160,11160,11160,0
|
|
20231116,175800,115787220,11160,11160,11160,11160,0
|
|
20231116,175700,115787220,11160,11160,11160,11160,0
|
|
20231116,175600,115787220,11160,11160,11160,11160,0
|
|
20231116,175500,115787220,11160,11160,11160,11160,0
|
|
20231116,175400,115787220,11160,11160,11160,11160,0
|
|
20231116,175300,115787220,11160,11160,11160,11160,0
|
|
20231116,175200,115787220,11160,11160,11160,11160,0
|
|
20231116,175100,115787220,11160,11160,11160,11160,0
|
|
20231116,175000,115787220,11160,11160,11160,11160,0
|
|
20231116,174900,115787220,11160,11160,11160,11160,0
|
|
20231116,174800,115787220,11160,11160,11160,11160,0
|
|
20231116,174700,115787220,11160,11160,11160,11160,0
|
|
20231116,174600,115787220,11160,11160,11160,11160,0
|
|
20231116,174500,115787220,11160,11160,11160,11160,0
|
|
20231116,174400,115787220,11160,11160,11160,11160,0
|
|
20231116,174300,115787220,11160,11160,11160,11160,59
|
|
20231116,174200,115787220,11160,11160,11160,11160,0
|
|
20231116,174100,115787220,11160,11160,11160,11160,0
|
|
20231116,174000,115787220,11160,11160,11160,11160,0
|
|
20231116,173900,115787220,11160,11160,11160,11160,0
|
|
20231116,173800,115787220,11160,11160,11160,11160,0
|
|
20231116,173700,115787220,11160,11160,11160,11160,0
|
|
20231116,173600,115787220,11160,11160,11160,11160,0
|
|
20231116,173500,115787220,11160,11160,11160,11160,0
|
|
20231116,173400,115787220,11160,11160,11160,11160,0
|
|
20231116,173300,115787220,11160,11160,11160,11160,0
|
|
20231116,173200,115787220,11160,11160,11160,11160,0
|
|
20231116,173100,115787220,11160,11160,11160,11160,0
|
|
20231116,173000,115787220,11160,11160,11160,11160,0
|
|
20231116,172900,115787220,11160,11160,11160,11160,0
|
|
20231116,172800,115787220,11160,11160,11160,11160,0
|
|
20231116,172700,115787220,11160,11160,11160,11160,0
|
|
20231116,172600,115787220,11160,11160,11160,11160,0
|
|
20231116,172500,115787220,11160,11160,11160,11160,0
|
|
20231116,172400,115787220,11160,11160,11160,11160,0
|
|
20231116,172300,115787220,11160,11160,11160,11160,0
|
|
20231116,172200,115787220,11160,11160,11160,11160,0
|
|
20231116,172100,115787220,11160,11160,11160,11160,0
|
|
20231116,172000,115787220,11160,11160,11160,11160,0
|
|
20231116,171900,115787220,11160,11160,11160,11160,0
|
|
20231116,171800,115787220,11160,11160,11160,11160,0
|
|
20231116,171700,115787220,11160,11160,11160,11160,0
|
|
20231116,171600,115787220,11160,11160,11160,11160,0
|
|
20231116,171500,115787220,11160,11160,11160,11160,0
|
|
20231116,171400,115787220,11160,11160,11160,11160,0
|
|
20231116,171300,115787220,11160,11160,11160,11160,59
|
|
20231116,171200,115787220,11160,11160,11160,11160,0
|
|
20231116,171100,115787220,11160,11160,11160,11160,0
|
|
20231116,171000,115787220,11160,11160,11160,11160,0
|
|
20231116,170900,115787220,11160,11160,11160,11160,0
|
|
20231116,170800,115787220,11160,11160,11160,11160,0
|
|
20231116,170700,115787220,11160,11160,11160,11160,0
|
|
20231116,170600,115787220,11160,11160,11160,11160,0
|
|
20231116,170500,115787220,11160,11160,11160,11160,0
|
|
20231116,170400,115787220,11160,11160,11160,11160,0
|
|
20231116,170300,115787220,11160,11160,11160,11160,0
|
|
20231116,170200,115787220,11160,11160,11160,11160,0
|
|
20231116,170100,115787220,11160,11160,11160,11160,0
|
|
20231116,170000,115787220,11160,11160,11160,11160,0
|
|
20231116,165900,115787220,11160,11160,11160,11160,0
|
|
20231116,165800,115787220,11160,11160,11160,11160,0
|
|
20231116,165700,115787220,11160,11160,11160,11160,0
|
|
20231116,165600,115787220,11160,11160,11160,11160,0
|
|
20231116,165500,115787220,11160,11160,11160,11160,0
|
|
20231116,165400,115787220,11160,11160,11160,11160,0
|
|
20231116,165300,115787220,11160,11160,11160,11160,0
|
|
20231116,165200,115787220,11160,11160,11160,11160,0
|
|
20231116,165100,115787220,11160,11160,11160,11160,0
|
|
20231116,165000,115787220,11160,11160,11160,11160,0
|
|
20231116,164900,115787220,11160,11160,11160,11160,0
|
|
20231116,164800,115787220,11160,11160,11160,11160,0
|
|
20231116,164700,115787220,11160,11160,11160,11160,0
|
|
20231116,164600,115787220,11160,11160,11160,11160,0
|
|
20231116,164500,115787220,11160,11160,11160,11160,0
|
|
20231116,164400,115787220,11160,11160,11160,11160,0
|
|
20231116,164300,115787220,11160,11160,11160,11160,59
|
|
20231116,164200,115787220,11160,11160,11160,11160,0
|
|
20231116,164100,115787220,11160,11160,11160,11160,0
|
|
20231116,164000,115787220,11160,11160,11160,11160,0
|
|
20231116,163900,115787220,11160,11160,11160,11160,0
|
|
20231116,163800,115787220,11160,11160,11160,11160,0
|
|
20231116,163700,115787220,11160,11160,11160,11160,0
|
|
20231116,163600,115787220,11160,11160,11160,11160,0
|
|
20231116,163500,115787220,11160,11160,11160,11160,0
|
|
20231116,163400,115787220,11160,11160,11160,11160,0
|
|
20231116,163300,115787220,11160,11160,11160,11160,0
|
|
20231116,163200,115787220,11160,11160,11160,11160,0
|
|
20231116,163100,115787220,11160,11160,11160,11160,0
|
|
20231116,163000,115787220,11160,11160,11160,11160,59
|
|
20231116,162900,115128780,11150,11150,11150,11150,0
|
|
20231116,162800,115128780,11150,11150,11150,11150,0
|
|
20231116,162700,115128780,11150,11150,11150,11150,0
|
|
20231116,162600,115128780,11150,11150,11150,11150,0
|
|
20231116,162500,115128780,11150,11150,11150,11150,0
|
|
20231116,162400,115128780,11150,11150,11150,11150,0
|
|
20231116,162300,115128780,11150,11150,11150,11150,0
|
|
20231116,162200,115128780,11150,11150,11150,11150,0
|
|
20231116,162100,115128780,11150,11150,11150,11150,0
|
|
20231116,162000,115128780,11150,11150,11150,11150,0
|
|
20231116,161900,115128780,11150,11150,11150,11150,0
|
|
20231116,161800,115128780,11150,11150,11150,11150,0
|
|
20231116,161700,115128780,11150,11150,11150,11150,0
|
|
20231116,161600,115128780,11150,11150,11150,11150,0
|
|
20231116,161500,115128780,11150,11150,11150,11150,0
|
|
20231116,161400,115128780,11150,11150,11150,11150,0
|
|
20231116,161300,115128780,11150,11150,11150,11150,0
|
|
20231116,161200,115128780,11150,11150,11150,11150,0
|
|
20231116,161100,115128780,11150,11150,11150,11150,3
|
|
20231116,161000,115095330,11160,11160,11160,11160,2
|
|
20231116,160900,115073010,11160,11160,11160,11160,0
|
|
20231116,160800,115073010,11160,11160,11160,11160,1
|
|
20231116,160700,115061850,11150,11150,11150,11150,1
|
|
20231116,160600,115050700,11150,11150,11150,11150,0
|
|
20231116,160500,115050700,11150,11150,11150,11150,0
|
|
20231116,160400,115050700,11150,11150,11150,11150,1
|
|
20231116,160300,115039550,11160,11160,11160,11160,34
|
|
20231116,160200,114660110,11160,11160,11160,11160,6
|
|
20231116,160100,114593150,11160,11160,11160,11160,0
|
|
20231116,160000,114593150,11160,11160,11160,11160,0
|
|
20231116,155900,114593150,11160,11160,11160,11160,0
|
|
20231116,155800,114593150,11160,11160,11160,11160,85
|
|
20231116,155700,113644550,11160,11160,11160,11160,0
|
|
20231116,155600,113644550,11160,11160,11160,11160,2
|
|
20231116,155500,113622230,11160,11160,11160,11160,0
|
|
20231116,155400,113622230,11160,11160,11160,11160,0
|
|
20231116,155300,113622230,11160,11160,11160,11160,21
|
|
20231116,155200,113387870,11160,11160,11160,11160,0
|
|
20231116,155100,113387870,11160,11160,11160,11160,0
|
|
20231116,155000,113387870,11160,11160,11160,11160,1
|
|
20231116,154900,113376710,11160,11160,11160,11160,0
|
|
20231116,154800,113376710,11160,11160,11160,11160,0
|
|
20231116,154700,113376710,11160,11160,11160,11160,1
|
|
20231116,154600,113365550,11160,11160,11160,11160,0
|
|
20231116,154500,113365550,11160,11160,11160,11160,0
|
|
20231116,154400,113365550,11160,11160,11160,11160,0
|
|
20231116,154300,113365550,11160,11160,11160,11160,0
|
|
20231116,154200,113365550,11160,11160,11160,11160,0
|
|
20231116,154100,113365550,11160,11160,11160,11160,0
|
|
20231116,154000,113365550,11160,11160,11160,11160,25
|
|
20231116,153900,113086550,11160,11160,11160,11160,69
|
|
20231116,153800,112316510,11160,11160,11160,11160,0
|
|
20231116,153700,112316510,11160,11160,11160,11160,0
|
|
20231116,153600,112316510,11160,11160,11160,11160,0
|
|
20231116,153500,112316510,11160,11160,11160,11160,0
|
|
20231116,153400,112316510,11160,11160,11160,11160,0
|
|
20231116,153300,112316510,11160,11160,11160,11160,1
|
|
20231116,153200,112305350,11180,11180,11180,11180,0
|
|
20231116,153100,112305350,11180,11180,11180,11180,0
|
|
20231116,153000,112305350,11180,11180,11180,11180,0
|
|
20231116,152900,112305350,11180,11180,11180,11180,0
|
|
20231116,152800,112305350,11180,11180,11180,11180,0
|
|
20231116,152700,112305350,11180,11180,11180,11180,0
|
|
20231116,152600,112305350,11180,11180,11180,11180,2
|
|
20231116,152500,112282990,11130,11130,11130,11130,0
|
|
20231116,152400,112282990,11130,11130,11130,11130,0
|
|
20231116,152300,112282990,11130,11130,11130,11130,0
|
|
20231116,152200,112282990,11130,11130,11130,11130,0
|
|
20231116,152100,112282990,11130,11130,11130,11130,0
|
|
20231116,152000,112282990,11130,11130,11130,11130,0
|
|
20231116,151900,112282990,11130,11130,11130,11130,217
|
|
20231116,151800,109867780,11140,11160,11160,11140,375
|
|
20231116,151700,105687970,11160,11160,11160,11160,5
|
|
20231116,151600,105632170,11160,11160,11160,11160,0
|
|
20231116,151500,105632170,11160,11160,11160,11160,0
|
|
20231116,151400,105632170,11160,11160,11160,11160,0
|
|
20231116,151300,105632170,11160,11160,11160,11160,0
|
|
20231116,151200,105632170,11160,11160,11160,11160,19
|
|
20231116,151100,105420130,11160,11160,11160,11160,12
|
|
20231116,151000,105286210,11160,11160,11160,11160,0
|
|
20231116,150900,105286210,11160,11160,11160,11160,1
|
|
20231116,150800,105275050,11150,11150,11150,11150,0
|
|
20231116,150700,105275050,11150,11150,11150,11150,0
|
|
20231116,150600,105275050,11150,11150,11150,11150,0
|
|
20231116,150500,105275050,11150,11150,11150,11150,600
|
|
20231116,150400,98585050,11160,11160,11160,11160,0
|
|
20231116,150300,98585050,11160,11160,11160,11160,2
|
|
20231116,150200,98562730,11160,11160,11160,11160,0
|
|
20231116,150100,98562730,11160,11160,11160,11160,0
|
|
20231116,150000,98562730,11160,11160,11160,11160,2
|
|
20231116,145900,98540410,11160,11160,11160,11160,137
|
|
20231116,145800,97011490,11160,11170,11170,11160,230
|
|
20231116,145700,94443720,11170,11170,11170,11170,93
|
|
20231116,145600,93404910,11180,11180,11180,11180,1
|
|
20231116,145500,93393730,11180,11180,11180,11180,0
|
|
20231116,145400,93393730,11180,11180,11180,11180,6
|
|
20231116,145300,93326650,11190,11190,11190,11190,5
|
|
20231116,145200,93270700,11190,11190,11190,11190,0
|
|
20231116,145100,93270700,11190,11190,11190,11190,0
|
|
20231116,145000,93270700,11190,11190,11190,11190,0
|
|
20231116,144900,93270700,11190,11190,11190,11190,0
|
|
20231116,144800,93270700,11190,11190,11190,11190,0
|
|
20231116,144700,93270700,11190,11190,11190,11190,0
|
|
20231116,144600,93270700,11190,11190,11190,11190,6
|
|
20231116,144500,93203560,11180,11180,11180,11180,0
|
|
20231116,144400,93203560,11180,11180,11180,11180,0
|
|
20231116,144300,93203560,11180,11180,11180,11180,1
|
|
20231116,144200,93192380,11180,11180,11180,11180,1
|
|
20231116,144100,93181200,11190,11190,11190,11190,0
|
|
20231116,144000,93181200,11190,11180,11190,11180,101
|
|
20231116,143900,92052010,11180,11180,11180,11180,94
|
|
20231116,143800,91001090,11180,11180,11180,11180,1
|
|
20231116,143700,90989910,11180,11180,11180,11180,0
|
|
20231116,143600,90989910,11180,11180,11180,11180,0
|
|
20231116,143500,90989910,11180,11180,11180,11180,0
|
|
20231116,143400,90989910,11180,11180,11180,11180,0
|
|
20231116,143300,90989910,11180,11180,11180,11180,0
|
|
20231116,143200,90989910,11180,11180,11180,11180,0
|
|
20231116,143100,90989910,11180,11180,11180,11180,0
|
|
20231116,143000,90989910,11180,11180,11180,11180,0
|
|
20231116,142900,90989910,11180,11180,11180,11180,0
|
|
20231116,142800,90989910,11180,11180,11180,11180,2
|
|
20231116,142700,90967550,11190,11190,11190,11190,0
|
|
20231116,142600,90967550,11190,11190,11190,11190,0
|
|
20231116,142500,90967550,11190,11190,11190,11190,1
|
|
20231116,142400,90956360,11190,11190,11190,11190,0
|
|
20231116,142300,90956360,11190,11190,11190,11190,1
|
|
20231116,142200,90945170,11190,11190,11190,11190,4
|
|
20231116,142100,90900410,11180,11180,11180,11180,0
|
|
20231116,142000,90900410,11180,11180,11180,11180,0
|
|
20231116,141900,90900410,11180,11180,11180,11180,2
|
|
20231116,141800,90878050,11180,11180,11180,11180,2
|
|
20231116,141700,90855690,11180,11180,11180,11180,2
|
|
20231116,141600,90833330,11190,11180,11190,11180,33
|
|
20231116,141500,90464080,11190,11180,11190,11180,52
|
|
20231116,141400,89882220,11180,11180,11180,11180,0
|
|
20231116,141300,89882220,11180,11180,11180,11180,2
|
|
20231116,141200,89859860,11190,11180,11190,11180,24
|
|
20231116,141100,89591320,11170,11170,11170,11170,0
|
|
20231116,141000,89591320,11170,11170,11170,11170,0
|
|
20231116,140900,89591320,11170,11170,11170,11170,0
|
|
20231116,140800,89591320,11170,11180,11180,11170,873
|
|
20231116,140700,79839630,11190,11190,11190,11190,0
|
|
20231116,140600,79839630,11190,11190,11190,11190,0
|
|
20231116,140500,79839630,11190,11190,11190,11190,0
|
|
20231116,140400,79839630,11190,11190,11190,11190,0
|
|
20231116,140300,79839630,11190,11190,11190,11190,0
|
|
20231116,140200,79839630,11190,11190,11190,11190,0
|
|
20231116,140100,79839630,11190,11190,11190,11190,0
|
|
20231116,140000,79839630,11190,11190,11190,11190,0
|
|
20231116,135900,79839630,11190,11190,11190,11190,37
|
|
20231116,135800,79425600,11170,11170,11170,11170,0
|
|
20231116,135700,79425600,11170,11170,11170,11170,0
|
|
20231116,135600,79425600,11170,11170,11170,11170,0
|
|
20231116,135500,79425600,11170,11170,11170,11170,0
|
|
20231116,135400,79425600,11170,11170,11170,11170,3
|
|
20231116,135300,79392090,11170,11170,11170,11170,0
|
|
20231116,135200,79392090,11170,11170,11170,11170,0
|
|
20231116,135100,79392090,11170,11170,11170,11170,0
|
|
20231116,135000,79392090,11170,11170,11170,11170,0
|
|
20231116,134900,79392090,11170,11170,11170,11170,0
|
|
20231116,134800,79392090,11170,11170,11170,11170,5
|
|
20231116,134700,79336240,11170,11170,11170,11170,1
|
|
20231116,134600,79325070,11170,11170,11170,11170,0
|
|
20231116,134500,79325070,11170,11170,11170,11170,0
|
|
20231116,134400,79325070,11170,11170,11170,11170,3
|
|
20231116,134300,79291560,11170,11170,11170,11170,0
|
|
20231116,134200,79291560,11170,11170,11170,11170,0
|
|
20231116,134100,79291560,11170,11170,11170,11170,1
|
|
20231116,134000,79280390,11170,11170,11170,11170,0
|
|
20231116,133900,79280390,11170,11170,11170,11170,991
|
|
20231116,133800,68210920,11180,11180,11180,11180,0
|
|
20231116,133700,68210920,11180,11180,11180,11180,0
|
|
20231116,133600,68210920,11180,11170,11180,11170,469
|
|
20231116,133500,62971510,11170,11170,11170,11170,0
|
|
20231116,133400,62971510,11170,11170,11170,11170,0
|
|
20231116,133300,62971510,11170,11170,11170,11170,0
|
|
20231116,133200,62971510,11170,11170,11170,11170,50
|
|
20231116,133100,62413010,11160,11160,11160,11160,0
|
|
20231116,133000,62413010,11160,11160,11160,11160,0
|
|
20231116,132900,62413010,11160,11160,11160,11160,0
|
|
20231116,132800,62413010,11160,11160,11160,11160,0
|
|
20231116,132700,62413010,11160,11160,11160,11160,0
|
|
20231116,132600,62413010,11160,11160,11160,11160,0
|
|
20231116,132500,62413010,11160,11160,11160,11160,0
|
|
20231116,132400,62413010,11160,11160,11160,11160,0
|
|
20231116,132300,62413010,11160,11160,11160,11160,0
|
|
20231116,132200,62413010,11160,11160,11160,11160,0
|
|
20231116,132100,62413010,11160,11160,11160,11160,1
|
|
20231116,132000,62401850,11170,11170,11170,11170,0
|
|
20231116,131900,62401850,11170,11170,11170,11170,0
|
|
20231116,131800,62401850,11170,11170,11170,11170,3
|
|
20231116,131700,62368340,11160,11160,11160,11160,0
|
|
20231116,131600,62368340,11160,11160,11160,11160,0
|
|
20231116,131500,62368340,11160,11160,11160,11160,0
|
|
20231116,131400,62368340,11160,11160,11160,11160,0
|
|
20231116,131300,62368340,11160,11160,11160,11160,0
|
|
20231116,131200,62368340,11160,11160,11160,11160,4
|
|
20231116,131100,62323700,11160,11160,11160,11160,0
|
|
20231116,131000,62323700,11160,11160,11160,11160,10
|
|
20231116,130900,62212100,11170,11170,11170,11170,0
|
|
20231116,130800,62212100,11170,11170,11170,11170,10
|
|
20231116,130700,62100400,11170,11170,11170,11170,0
|
|
20231116,130600,62100400,11170,11170,11170,11170,100
|
|
20231116,130500,60983400,11170,11170,11170,11170,0
|
|
20231116,130400,60983400,11170,11170,11170,11170,0
|
|
20231116,130300,60983400,11170,11170,11170,11170,15
|
|
20231116,130200,60815850,11170,11170,11170,11170,110
|
|
20231116,130100,59587150,11180,11180,11180,11180,0
|
|
20231116,130000,59587150,11180,11180,11180,11180,0
|
|
20231116,125900,59587150,11180,11180,11180,11180,0
|
|
20231116,125800,59587150,11180,11180,11180,11180,8
|
|
20231116,125700,59497710,11180,11180,11180,11180,15
|
|
20231116,125600,59330010,11180,11180,11180,11180,0
|
|
20231116,125500,59330010,11180,11180,11180,11180,0
|
|
20231116,125400,59330010,11180,11180,11180,11180,0
|
|
20231116,125300,59330010,11180,11180,11180,11180,0
|
|
20231116,125200,59330010,11180,11180,11180,11180,0
|
|
20231116,125100,59330010,11180,11180,11180,11180,0
|
|
20231116,125000,59330010,11180,11180,11180,11180,0
|
|
20231116,124900,59330010,11180,11180,11180,11180,0
|
|
20231116,124800,59330010,11180,11180,11180,11180,0
|
|
20231116,124700,59330010,11180,11180,11180,11180,0
|
|
20231116,124600,59330010,11180,11180,11180,11180,0
|
|
20231116,124500,59330010,11180,11180,11180,11180,0
|
|
20231116,124400,59330010,11180,11180,11180,11180,1
|
|
20231116,124300,59318830,11170,11170,11170,11170,0
|
|
20231116,124200,59318830,11170,11170,11170,11170,0
|
|
20231116,124100,59318830,11170,11170,11170,11170,0
|
|
20231116,124000,59318830,11170,11170,11170,11170,0
|
|
20231116,123900,59318830,11170,11170,11170,11170,0
|
|
20231116,123800,59318830,11170,11170,11170,11170,0
|
|
20231116,123700,59318830,11170,11170,11170,11170,0
|
|
20231116,123600,59318830,11170,11170,11170,11170,3
|
|
20231116,123500,59285320,11170,11180,11180,11170,115
|
|
20231116,123400,57999650,11180,11180,11180,11180,2
|
|
20231116,123300,57977290,11180,11180,11180,11180,27
|
|
20231116,123200,57675430,11180,11180,11180,11180,3
|
|
20231116,123100,57641890,11180,11180,11180,11180,2
|
|
20231116,123000,57619530,11190,11190,11190,11190,94
|
|
20231116,122900,56567670,11190,11190,11190,11190,0
|
|
20231116,122800,56567670,11190,11190,11190,11190,0
|
|
20231116,122700,56567670,11190,11190,11190,11190,0
|
|
20231116,122600,56567670,11190,11190,11190,11190,2
|
|
20231116,122500,56545290,11190,11190,11190,11190,0
|
|
20231116,122400,56545290,11190,11190,11190,11190,0
|
|
20231116,122300,56545290,11190,11190,11190,11190,2
|
|
20231116,122200,56522910,11190,11190,11190,11190,0
|
|
20231116,122100,56522910,11190,11190,11190,11190,0
|
|
20231116,122000,56522910,11190,11190,11190,11190,3
|
|
20231116,121900,56489340,11190,11190,11190,11190,2
|
|
20231116,121800,56466960,11190,11190,11190,11190,102
|
|
20231116,121700,55325580,11190,11190,11190,11190,500
|
|
20231116,121600,49730580,11190,11190,11190,11190,0
|
|
20231116,121500,49730580,11190,11190,11190,11190,0
|
|
20231116,121400,49730580,11190,11190,11190,11190,0
|
|
20231116,121300,49730580,11190,11190,11190,11190,200
|
|
20231116,121200,47492580,11200,11200,11200,11200,0
|
|
20231116,121100,47492580,11200,11200,11200,11200,0
|
|
20231116,121000,47492580,11200,11200,11200,11200,0
|
|
20231116,120900,47492580,11200,11200,11200,11200,0
|
|
20231116,120800,47492580,11200,11200,11200,11200,0
|
|
20231116,120700,47492580,11200,11200,11200,11200,0
|
|
20231116,120600,47492580,11200,11200,11200,11200,0
|
|
20231116,120500,47492580,11200,11200,11200,11200,0
|
|
20231116,120400,47492580,11200,11200,11200,11200,0
|
|
20231116,120300,47492580,11200,11200,11200,11200,1
|
|
20231116,120200,47481380,11200,11190,11200,11190,95
|
|
20231116,120100,46418300,11200,11200,11200,11200,165
|
|
20231116,120000,44570300,11200,11200,11200,11200,101
|
|
20231116,115900,43439100,11200,11200,11200,11200,0
|
|
20231116,115800,43439100,11200,11200,11200,11200,0
|
|
20231116,115700,43439100,11200,11200,11200,11200,0
|
|
20231116,115600,43439100,11200,11200,11200,11200,302
|
|
20231116,115500,40056700,11200,11200,11200,11200,6
|
|
20231116,115400,39989500,11200,11200,11200,11200,92
|
|
20231116,115300,38959100,11200,11200,11200,11200,67
|
|
20231116,115200,38208700,11210,11210,11210,11210,0
|
|
20231116,115100,38208700,11210,11210,11210,11210,0
|
|
20231116,115000,38208700,11210,11210,11210,11210,0
|
|
20231116,114900,38208700,11210,11210,11210,11210,0
|
|
20231116,114800,38208700,11210,11210,11210,11210,0
|
|
20231116,114700,38208700,11210,11210,11210,11210,0
|
|
20231116,114600,38208700,11210,11210,11210,11210,1
|
|
20231116,114500,38197490,11210,11210,11210,11210,0
|
|
20231116,114400,38197490,11210,11210,11210,11210,0
|
|
20231116,114300,38197490,11210,11210,11210,11210,0
|
|
20231116,114200,38197490,11210,11210,11210,11210,0
|
|
20231116,114100,38197490,11210,11210,11210,11210,0
|
|
20231116,114000,38197490,11210,11210,11210,11210,1
|
|
20231116,113900,38186280,11210,11210,11210,11210,0
|
|
20231116,113800,38186280,11210,11210,11210,11210,0
|
|
20231116,113700,38186280,11210,11210,11210,11210,1
|
|
20231116,113600,38175070,11200,11200,11200,11200,0
|
|
20231116,113500,38175070,11200,11200,11200,11200,0
|
|
20231116,113400,38175070,11200,11200,11200,11200,0
|
|
20231116,113300,38175070,11200,11200,11200,11200,0
|
|
20231116,113200,38175070,11200,11200,11200,11200,119
|
|
20231116,113100,36842270,11200,11200,11200,11200,100
|
|
20231116,113000,35722270,11200,11200,11200,11200,100
|
|
20231116,112900,34602270,11200,11200,11200,11200,4
|
|
20231116,112800,34557470,11210,11210,11210,11210,0
|
|
20231116,112700,34557470,11210,11210,11210,11210,0
|
|
20231116,112600,34557470,11210,11210,11210,11210,0
|
|
20231116,112500,34557470,11210,11210,11210,11210,0
|
|
20231116,112400,34557470,11210,11210,11210,11210,5
|
|
20231116,112300,34501420,11200,11200,11200,11200,0
|
|
20231116,112200,34501420,11200,11200,11200,11200,0
|
|
20231116,112100,34501420,11200,11200,11200,11200,0
|
|
20231116,112000,34501420,11200,11200,11200,11200,0
|
|
20231116,111900,34501420,11200,11210,11210,11200,6
|
|
20231116,111800,34434180,11200,11200,11200,11200,0
|
|
20231116,111700,34434180,11200,11200,11200,11200,0
|
|
20231116,111600,34434180,11200,11200,11200,11200,269
|
|
20231116,111500,31421380,11200,11210,11210,11200,197
|
|
20231116,111400,29213980,11210,11210,11210,11210,100
|
|
20231116,111300,28092980,11220,11220,11220,11220,0
|
|
20231116,111200,28092980,11220,11220,11220,11220,0
|
|
20231116,111100,28092980,11220,11220,11220,11220,0
|
|
20231116,111000,28092980,11220,11220,11220,11220,4
|
|
20231116,110900,28048100,11210,11210,11210,11210,0
|
|
20231116,110800,28048100,11210,11210,11210,11210,0
|
|
20231116,110700,28048100,11210,11210,11210,11210,0
|
|
20231116,110600,28048100,11210,11210,11210,11210,0
|
|
20231116,110500,28048100,11210,11210,11210,11210,0
|
|
20231116,110400,28048100,11210,11210,11210,11210,106
|
|
20231116,110300,26859840,11210,11210,11210,11210,0
|
|
20231116,110200,26859840,11210,11210,11210,11210,0
|
|
20231116,110100,26859840,11210,11210,11210,11210,0
|
|
20231116,110000,26859840,11210,11210,11210,11210,7
|
|
20231116,105900,26781370,11210,11210,11210,11210,4
|
|
20231116,105800,26736530,11210,11210,11210,11210,0
|
|
20231116,105700,26736530,11210,11210,11210,11210,0
|
|
20231116,105600,26736530,11210,11210,11210,11210,0
|
|
20231116,105500,26736530,11210,11210,11210,11210,0
|
|
20231116,105400,26736530,11210,11210,11210,11210,0
|
|
20231116,105300,26736530,11210,11210,11210,11210,0
|
|
20231116,105200,26736530,11210,11210,11210,11210,2
|
|
20231116,105100,26714110,11210,11210,11210,11210,0
|
|
20231116,105000,26714110,11210,11210,11210,11210,1
|
|
20231116,104900,26702900,11210,11210,11210,11210,0
|
|
20231116,104800,26702900,11210,11210,11210,11210,0
|
|
20231116,104700,26702900,11210,11210,11210,11210,1
|
|
20231116,104600,26691690,11200,11210,11210,11200,91
|
|
20231116,104500,25672480,11200,11220,11220,11200,92
|
|
20231116,104400,24642040,11200,11200,11200,11200,25
|
|
20231116,104300,24362040,11210,11210,11210,11210,0
|
|
20231116,104200,24362040,11210,11210,11210,11210,0
|
|
20231116,104100,24362040,11210,11210,11210,11210,0
|
|
20231116,104000,24362040,11210,11210,11210,11210,3
|
|
20231116,103900,24328410,11220,11220,11220,11220,1
|
|
20231116,103800,24317190,11220,11220,11220,11220,0
|
|
20231116,103700,24317190,11220,11220,11220,11220,0
|
|
20231116,103600,24317190,11220,11220,11220,11220,0
|
|
20231116,103500,24317190,11220,11220,11220,11220,1
|
|
20231116,103400,24305970,11220,11220,11220,11220,3
|
|
20231116,103300,24272310,11200,11200,11200,11200,9
|
|
20231116,103200,24171510,11210,11200,11210,11200,32
|
|
20231116,103100,23812810,11200,11200,11200,11200,4
|
|
20231116,103000,23768010,11200,11200,11200,11200,4
|
|
20231116,102900,23723210,11210,11210,11210,11210,0
|
|
20231116,102800,23723210,11210,11210,11210,11210,0
|
|
20231116,102700,23723210,11210,11210,11210,11210,1
|
|
20231116,102600,23712000,11200,11200,11200,11200,100
|
|
20231116,102500,22592000,11200,11200,11200,11200,0
|
|
20231116,102400,22592000,11200,11200,11200,11200,10
|
|
20231116,102300,22480000,11190,11190,11190,11190,0
|
|
20231116,102200,22480000,11190,11200,11200,11190,200
|
|
20231116,102100,20240400,11220,11220,11220,11220,0
|
|
20231116,102000,20240400,11220,11220,11220,11220,0
|
|
20231116,101900,20240400,11220,11230,11230,11220,47
|
|
20231116,101800,19712960,11230,11230,11230,11230,0
|
|
20231116,101700,19712960,11230,11220,11230,11220,40
|
|
20231116,101600,19264020,11220,11220,11220,11220,1
|
|
20231116,101500,19252800,11220,11220,11220,11220,1
|
|
20231116,101400,19241580,11220,11210,11220,11210,148
|
|
20231116,101300,17581030,11220,11220,11220,11220,562
|
|
20231116,101200,11275390,11220,11220,11220,11220,1
|
|
20231116,101100,11264170,11220,11220,11220,11220,1
|
|
20231116,101000,11252950,11190,11210,11220,11190,520
|
|
20231116,100900,5431290,11200,11200,11200,11200,0
|
|
20231116,100800,5431290,11200,11190,11200,11190,213
|
|
20231116,100700,3046040,11190,11190,11190,11190,50
|
|
20231116,100600,2486540,11200,11200,11200,11200,134
|
|
20231116,100500,985740,11200,11200,11200,11200,51
|
|
20231116,100400,414540,11200,11200,11200,11200,0
|
|
20231116,100300,414540,11200,11200,11200,11200,0
|
|
20231116,100200,414540,11200,11200,11200,11200,2
|
|
20231116,100100,392140,11200,11200,11200,11200,20
|
|
20231116,100000,168140,11200,11210,11210,11200,15
|