649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,194600,123778410,11210,11210,11210,11210,202
|
|
20231117,194500,123778410,11210,11210,11210,11210,0
|
|
20231117,194400,123778410,11210,11210,11210,11210,0
|
|
20231117,194300,123778410,11210,11210,11210,11210,0
|
|
20231117,194200,123778410,11210,11210,11210,11210,0
|
|
20231117,194100,123778410,11210,11210,11210,11210,0
|
|
20231117,194000,123778410,11210,11210,11210,11210,0
|
|
20231117,193900,123778410,11210,11210,11210,11210,0
|
|
20231117,193800,123778410,11210,11210,11210,11210,0
|
|
20231117,193700,123778410,11210,11210,11210,11210,0
|
|
20231117,193600,123778410,11210,11210,11210,11210,0
|
|
20231117,193500,123778410,11210,11210,11210,11210,0
|
|
20231117,193400,123778410,11210,11210,11210,11210,0
|
|
20231117,193300,123778410,11210,11210,11210,11210,0
|
|
20231117,193200,123778410,11210,11210,11210,11210,0
|
|
20231117,193100,123778410,11210,11210,11210,11210,0
|
|
20231117,193000,123778410,11210,11210,11210,11210,0
|
|
20231117,192900,123778410,11210,11210,11210,11210,0
|
|
20231117,192800,123778410,11210,11210,11210,11210,0
|
|
20231117,192700,123778410,11210,11210,11210,11210,0
|
|
20231117,192600,123778410,11210,11210,11210,11210,0
|
|
20231117,192500,123778410,11210,11210,11210,11210,0
|
|
20231117,192400,123778410,11210,11210,11210,11210,0
|
|
20231117,192300,123778410,11210,11210,11210,11210,0
|
|
20231117,192200,123778410,11210,11210,11210,11210,0
|
|
20231117,192100,123778410,11210,11210,11210,11210,0
|
|
20231117,192000,123778410,11210,11210,11210,11210,0
|
|
20231117,191900,123778410,11210,11210,11210,11210,0
|
|
20231117,191800,123778410,11210,11210,11210,11210,0
|
|
20231117,191700,123778410,11210,11210,11210,11210,0
|
|
20231117,191600,123778410,11210,11210,11210,11210,202
|
|
20231117,191500,123778410,11210,11210,11210,11210,0
|
|
20231117,191400,123778410,11210,11210,11210,11210,0
|
|
20231117,191300,123778410,11210,11210,11210,11210,0
|
|
20231117,191200,123778410,11210,11210,11210,11210,0
|
|
20231117,191100,123778410,11210,11210,11210,11210,0
|
|
20231117,191000,123778410,11210,11210,11210,11210,0
|
|
20231117,190900,123778410,11210,11210,11210,11210,0
|
|
20231117,190800,123778410,11210,11210,11210,11210,0
|
|
20231117,190700,123778410,11210,11210,11210,11210,0
|
|
20231117,190600,123778410,11210,11210,11210,11210,0
|
|
20231117,190500,123778410,11210,11210,11210,11210,0
|
|
20231117,190400,123778410,11210,11210,11210,11210,0
|
|
20231117,190300,123778410,11210,11210,11210,11210,0
|
|
20231117,190200,123778410,11210,11210,11210,11210,0
|
|
20231117,190100,123778410,11210,11210,11210,11210,0
|
|
20231117,190000,123778410,11210,11210,11210,11210,0
|
|
20231117,185900,123778410,11210,11210,11210,11210,0
|
|
20231117,185800,123778410,11210,11210,11210,11210,0
|
|
20231117,185700,123778410,11210,11210,11210,11210,0
|
|
20231117,185600,123778410,11210,11210,11210,11210,0
|
|
20231117,185500,123778410,11210,11210,11210,11210,0
|
|
20231117,185400,123778410,11210,11210,11210,11210,0
|
|
20231117,185300,123778410,11210,11210,11210,11210,0
|
|
20231117,185200,123778410,11210,11210,11210,11210,0
|
|
20231117,185100,123778410,11210,11210,11210,11210,0
|
|
20231117,185000,123778410,11210,11210,11210,11210,0
|
|
20231117,184900,123778410,11210,11210,11210,11210,0
|
|
20231117,184800,123778410,11210,11210,11210,11210,0
|
|
20231117,184700,123778410,11210,11210,11210,11210,0
|
|
20231117,184600,123778410,11210,11210,11210,11210,202
|
|
20231117,184500,123778410,11210,11210,11210,11210,0
|
|
20231117,184400,123778410,11210,11210,11210,11210,0
|
|
20231117,184300,123778410,11210,11210,11210,11210,0
|
|
20231117,184200,123778410,11210,11210,11210,11210,0
|
|
20231117,184100,123778410,11210,11210,11210,11210,0
|
|
20231117,184000,123778410,11210,11210,11210,11210,0
|
|
20231117,183900,123778410,11210,11210,11210,11210,0
|
|
20231117,183800,123778410,11210,11210,11210,11210,0
|
|
20231117,183700,123778410,11210,11210,11210,11210,0
|
|
20231117,183600,123778410,11210,11210,11210,11210,0
|
|
20231117,183500,123778410,11210,11210,11210,11210,0
|
|
20231117,183400,123778410,11210,11210,11210,11210,0
|
|
20231117,183300,123778410,11210,11210,11210,11210,0
|
|
20231117,183200,123778410,11210,11210,11210,11210,0
|
|
20231117,183100,123778410,11210,11210,11210,11210,0
|
|
20231117,183000,123778410,11210,11210,11210,11210,0
|
|
20231117,182900,123778410,11210,11210,11210,11210,0
|
|
20231117,182800,123778410,11210,11210,11210,11210,0
|
|
20231117,182700,123778410,11210,11210,11210,11210,0
|
|
20231117,182600,123778410,11210,11210,11210,11210,0
|
|
20231117,182500,123778410,11210,11210,11210,11210,0
|
|
20231117,182400,123778410,11210,11210,11210,11210,0
|
|
20231117,182300,123778410,11210,11210,11210,11210,0
|
|
20231117,182200,123778410,11210,11210,11210,11210,0
|
|
20231117,182100,123778410,11210,11210,11210,11210,0
|
|
20231117,182000,123778410,11210,11210,11210,11210,0
|
|
20231117,181900,123778410,11210,11210,11210,11210,0
|
|
20231117,181800,123778410,11210,11210,11210,11210,0
|
|
20231117,181700,123778410,11210,11210,11210,11210,0
|
|
20231117,181600,123778410,11210,11210,11210,11210,202
|
|
20231117,181500,123778410,11210,11210,11210,11210,0
|
|
20231117,181400,123778410,11210,11210,11210,11210,0
|
|
20231117,181300,123778410,11210,11210,11210,11210,0
|
|
20231117,181200,123778410,11210,11210,11210,11210,0
|
|
20231117,181100,123778410,11210,11210,11210,11210,0
|
|
20231117,181000,123778410,11210,11210,11210,11210,0
|
|
20231117,180900,123778410,11210,11210,11210,11210,0
|
|
20231117,180800,123778410,11210,11210,11210,11210,0
|
|
20231117,180700,123778410,11210,11210,11210,11210,0
|
|
20231117,180600,123778410,11210,11210,11210,11210,0
|
|
20231117,180500,123778410,11210,11210,11210,11210,0
|
|
20231117,180400,123778410,11210,11210,11210,11210,0
|
|
20231117,180300,123778410,11210,11210,11210,11210,0
|
|
20231117,180200,123778410,11210,11210,11210,11210,0
|
|
20231117,180100,123778410,11210,11210,11210,11210,0
|
|
20231117,180000,123778410,11210,11210,11210,11210,0
|
|
20231117,175900,123778410,11210,11210,11210,11210,0
|
|
20231117,175800,123778410,11210,11210,11210,11210,0
|
|
20231117,175700,123778410,11210,11210,11210,11210,0
|
|
20231117,175600,123778410,11210,11210,11210,11210,0
|
|
20231117,175500,123778410,11210,11210,11210,11210,0
|
|
20231117,175400,123778410,11210,11210,11210,11210,0
|
|
20231117,175300,123778410,11210,11210,11210,11210,0
|
|
20231117,175200,123778410,11210,11210,11210,11210,0
|
|
20231117,175100,123778410,11210,11210,11210,11210,0
|
|
20231117,175000,123778410,11210,11210,11210,11210,0
|
|
20231117,174900,123778410,11210,11210,11210,11210,0
|
|
20231117,174800,123778410,11210,11210,11210,11210,0
|
|
20231117,174700,123778410,11210,11210,11210,11210,0
|
|
20231117,174600,123778410,11210,11210,11210,11210,202
|
|
20231117,174500,123778410,11210,11210,11210,11210,0
|
|
20231117,174400,123778410,11210,11210,11210,11210,0
|
|
20231117,174300,123778410,11210,11210,11210,11210,0
|
|
20231117,174200,123778410,11210,11210,11210,11210,0
|
|
20231117,174100,123778410,11210,11210,11210,11210,0
|
|
20231117,174000,123778410,11210,11210,11210,11210,0
|
|
20231117,173900,123778410,11210,11210,11210,11210,0
|
|
20231117,173800,123778410,11210,11210,11210,11210,0
|
|
20231117,173700,123778410,11210,11210,11210,11210,0
|
|
20231117,173600,123778410,11210,11210,11210,11210,0
|
|
20231117,173500,123778410,11210,11210,11210,11210,0
|
|
20231117,173400,123778410,11210,11210,11210,11210,0
|
|
20231117,173300,123778410,11210,11210,11210,11210,0
|
|
20231117,173200,123778410,11210,11210,11210,11210,0
|
|
20231117,173100,123778410,11210,11210,11210,11210,0
|
|
20231117,173000,123778410,11210,11210,11210,11210,0
|
|
20231117,172900,123778410,11210,11210,11210,11210,0
|
|
20231117,172800,123778410,11210,11210,11210,11210,0
|
|
20231117,172700,123778410,11210,11210,11210,11210,0
|
|
20231117,172600,123778410,11210,11210,11210,11210,0
|
|
20231117,172500,123778410,11210,11210,11210,11210,0
|
|
20231117,172400,123778410,11210,11210,11210,11210,0
|
|
20231117,172300,123778410,11210,11210,11210,11210,0
|
|
20231117,172200,123778410,11210,11210,11210,11210,0
|
|
20231117,172100,123778410,11210,11210,11210,11210,0
|
|
20231117,172000,123778410,11210,11210,11210,11210,0
|
|
20231117,171900,123778410,11210,11210,11210,11210,0
|
|
20231117,171800,123778410,11210,11210,11210,11210,0
|
|
20231117,171700,123778410,11210,11210,11210,11210,0
|
|
20231117,171600,123778410,11210,11210,11210,11210,202
|
|
20231117,171500,123778410,11210,11210,11210,11210,0
|
|
20231117,171400,123778410,11210,11210,11210,11210,0
|
|
20231117,171300,123778410,11210,11210,11210,11210,0
|
|
20231117,171200,123778410,11210,11210,11210,11210,0
|
|
20231117,171100,123778410,11210,11210,11210,11210,0
|
|
20231117,171000,123778410,11210,11210,11210,11210,0
|
|
20231117,170900,123778410,11210,11210,11210,11210,0
|
|
20231117,170800,123778410,11210,11210,11210,11210,0
|
|
20231117,170700,123778410,11210,11210,11210,11210,0
|
|
20231117,170600,123778410,11210,11210,11210,11210,0
|
|
20231117,170500,123778410,11210,11210,11210,11210,0
|
|
20231117,170400,123778410,11210,11210,11210,11210,0
|
|
20231117,170300,123778410,11210,11210,11210,11210,0
|
|
20231117,170200,123778410,11210,11210,11210,11210,0
|
|
20231117,170100,123778410,11210,11210,11210,11210,0
|
|
20231117,170000,123778410,11210,11210,11210,11210,0
|
|
20231117,165900,123778410,11210,11210,11210,11210,0
|
|
20231117,165800,123778410,11210,11210,11210,11210,0
|
|
20231117,165700,123778410,11210,11210,11210,11210,0
|
|
20231117,165600,123778410,11210,11210,11210,11210,0
|
|
20231117,165500,123778410,11210,11210,11210,11210,0
|
|
20231117,165400,123778410,11210,11210,11210,11210,0
|
|
20231117,165300,123778410,11210,11210,11210,11210,0
|
|
20231117,165200,123778410,11210,11210,11210,11210,0
|
|
20231117,165100,123778410,11210,11210,11210,11210,0
|
|
20231117,165000,123778410,11210,11210,11210,11210,0
|
|
20231117,164900,123778410,11210,11210,11210,11210,0
|
|
20231117,164800,123778410,11210,11210,11210,11210,0
|
|
20231117,164700,123778410,11210,11210,11210,11210,0
|
|
20231117,164600,123778410,11210,11210,11210,11210,202
|
|
20231117,164500,123778410,11210,11210,11210,11210,0
|
|
20231117,164400,123778410,11210,11210,11210,11210,0
|
|
20231117,164300,123778410,11210,11210,11210,11210,0
|
|
20231117,164200,123778410,11210,11210,11210,11210,0
|
|
20231117,164100,123778410,11210,11210,11210,11210,0
|
|
20231117,164000,123778410,11210,11210,11210,11210,0
|
|
20231117,163900,123778410,11210,11210,11210,11210,0
|
|
20231117,163800,123778410,11210,11210,11210,11210,0
|
|
20231117,163700,123778410,11210,11210,11210,11210,0
|
|
20231117,163600,123778410,11210,11210,11210,11210,0
|
|
20231117,163500,123778410,11210,11210,11210,11210,0
|
|
20231117,163400,123778410,11210,11210,11210,11210,0
|
|
20231117,163300,123778410,11210,11210,11210,11210,0
|
|
20231117,163200,123778410,11210,11210,11210,11210,0
|
|
20231117,163100,123778410,11210,11210,11210,11210,0
|
|
20231117,163000,123778410,11210,11210,11210,11210,0
|
|
20231117,162900,123778410,11210,11210,11210,11210,0
|
|
20231117,162800,123778410,11210,11210,11210,11210,0
|
|
20231117,162700,123778410,11210,11210,11210,11210,0
|
|
20231117,162600,123778410,11210,11210,11210,11210,0
|
|
20231117,162500,123778410,11210,11210,11210,11210,0
|
|
20231117,162400,123778410,11210,11210,11210,11210,0
|
|
20231117,162300,123778410,11210,11210,11210,11210,0
|
|
20231117,162200,123778410,11210,11210,11210,11210,0
|
|
20231117,162100,123778410,11210,11210,11210,11210,0
|
|
20231117,162000,123778410,11210,11210,11210,11210,0
|
|
20231117,161900,123778410,11210,11210,11210,11210,0
|
|
20231117,161800,123778410,11210,11210,11210,11210,0
|
|
20231117,161700,123778410,11210,11210,11210,11210,0
|
|
20231117,161600,123778410,11210,11210,11210,11210,202
|
|
20231117,161500,123778410,11210,11210,11210,11210,0
|
|
20231117,161400,123778410,11210,11210,11210,11210,0
|
|
20231117,161300,123778410,11210,11210,11210,11210,0
|
|
20231117,161200,123778410,11210,11210,11210,11210,0
|
|
20231117,161100,123778410,11210,11210,11210,11210,0
|
|
20231117,161000,123778410,11210,11210,11210,11210,0
|
|
20231117,160900,123778410,11210,11210,11210,11210,0
|
|
20231117,160800,123778410,11210,11210,11210,11210,0
|
|
20231117,160700,123778410,11210,11210,11210,11210,0
|
|
20231117,160600,123778410,11210,11210,11210,11210,0
|
|
20231117,160500,123778410,11210,11210,11210,11210,0
|
|
20231117,160400,123778410,11210,11210,11210,11210,0
|
|
20231117,160300,123778410,11210,11210,11210,11210,0
|
|
20231117,160200,123778410,11210,11210,11210,11210,0
|
|
20231117,160100,123778410,11210,11210,11210,11210,0
|
|
20231117,160000,123778410,11210,11210,11210,11210,0
|
|
20231117,155900,123778410,11210,11210,11210,11210,0
|
|
20231117,155800,123778410,11210,11210,11210,11210,0
|
|
20231117,155700,123778410,11210,11210,11210,11210,0
|
|
20231117,155600,123778410,11210,11210,11210,11210,0
|
|
20231117,155500,123778410,11210,11210,11210,11210,0
|
|
20231117,155400,123778410,11210,11210,11210,11210,0
|
|
20231117,155300,123778410,11210,11210,11210,11210,0
|
|
20231117,155200,123778410,11210,11210,11210,11210,0
|
|
20231117,155100,123778410,11210,11210,11210,11210,0
|
|
20231117,155000,123778410,11210,11210,11210,11210,0
|
|
20231117,154900,123778410,11210,11210,11210,11210,0
|
|
20231117,154800,123778410,11210,11210,11210,11210,0
|
|
20231117,154700,123778410,11210,11210,11210,11210,0
|
|
20231117,154600,123778410,11210,11210,11210,11210,202
|
|
20231117,154500,123778410,11210,11210,11210,11210,0
|
|
20231117,154400,123778410,11210,11210,11210,11210,0
|
|
20231117,154300,123778410,11210,11210,11210,11210,0
|
|
20231117,154200,123778410,11210,11210,11210,11210,0
|
|
20231117,154100,123778410,11210,11210,11210,11210,0
|
|
20231117,154000,123778410,11210,11210,11210,11210,0
|
|
20231117,153900,123778410,11210,11210,11210,11210,0
|
|
20231117,153800,123778410,11210,11210,11210,11210,0
|
|
20231117,153700,123778410,11210,11210,11210,11210,0
|
|
20231117,153600,123778410,11210,11210,11210,11210,0
|
|
20231117,153500,123778410,11210,11210,11210,11210,0
|
|
20231117,153400,123778410,11210,11210,11210,11210,0
|
|
20231117,153300,123778410,11210,11210,11210,11210,0
|
|
20231117,153200,123778410,11210,11210,11210,11210,0
|
|
20231117,153100,123778410,11210,11210,11210,11210,0
|
|
20231117,153000,123778410,11210,11210,11210,11210,202
|
|
20231117,152900,121513990,11190,11190,11190,11190,0
|
|
20231117,152800,121513990,11190,11190,11190,11190,0
|
|
20231117,152700,121513990,11190,11190,11190,11190,0
|
|
20231117,152600,121513990,11190,11190,11190,11190,0
|
|
20231117,152500,121513990,11190,11190,11190,11190,0
|
|
20231117,152400,121513990,11190,11190,11190,11190,0
|
|
20231117,152300,121513990,11190,11190,11190,11190,0
|
|
20231117,152200,121513990,11190,11190,11190,11190,0
|
|
20231117,152100,121513990,11190,11190,11190,11190,0
|
|
20231117,152000,121513990,11190,11190,11190,11190,0
|
|
20231117,151900,121513990,11190,11190,11190,11190,0
|
|
20231117,151800,121513990,11190,11190,11190,11190,0
|
|
20231117,151700,121513990,11190,11190,11190,11190,0
|
|
20231117,151600,121513990,11190,11190,11190,11190,1
|
|
20231117,151500,121502800,11190,11190,11190,11190,0
|
|
20231117,151400,121502800,11190,11190,11190,11190,0
|
|
20231117,151300,121502800,11190,11190,11190,11190,0
|
|
20231117,151200,121502800,11190,11190,11190,11190,0
|
|
20231117,151100,121502800,11190,11190,11190,11190,0
|
|
20231117,151000,121502800,11190,11190,11190,11190,0
|
|
20231117,150900,121502800,11190,11190,11190,11190,0
|
|
20231117,150800,121502800,11190,11190,11190,11190,0
|
|
20231117,150700,121502800,11190,11190,11190,11190,0
|
|
20231117,150600,121502800,11190,11200,11200,11190,9
|
|
20231117,150500,121402080,11200,11200,11200,11200,1
|
|
20231117,150400,121390880,11200,11200,11200,11200,8
|
|
20231117,150300,121301280,11200,11200,11200,11200,1
|
|
20231117,150200,121290080,11200,11200,11200,11200,11
|
|
20231117,150100,121166880,11200,11200,11200,11200,8
|
|
20231117,150000,121077280,11200,11200,11200,11200,1
|
|
20231117,145900,121066080,11200,11200,11200,11200,1
|
|
20231117,145800,121054880,11200,11200,11200,11200,1
|
|
20231117,145700,121043680,11200,11200,11200,11200,0
|
|
20231117,145600,121043680,11200,11200,11200,11200,1
|
|
20231117,145500,121032480,11200,11200,11200,11200,1188
|
|
20231117,145400,107726880,11200,11200,11200,11200,200
|
|
20231117,145300,105486880,11200,11200,11200,11200,0
|
|
20231117,145200,105486880,11200,11200,11200,11200,0
|
|
20231117,145100,105486880,11200,11200,11200,11200,160
|
|
20231117,145000,103694880,11190,11190,11190,11190,0
|
|
20231117,144900,103694880,11190,11190,11190,11190,0
|
|
20231117,144800,103694880,11190,11190,11190,11190,0
|
|
20231117,144700,103694880,11190,11190,11190,11190,0
|
|
20231117,144600,103694880,11190,11190,11190,11190,1
|
|
20231117,144500,103683690,11190,11190,11190,11190,0
|
|
20231117,144400,103683690,11190,11190,11190,11190,0
|
|
20231117,144300,103683690,11190,11190,11190,11190,0
|
|
20231117,144200,103683690,11190,11190,11190,11190,0
|
|
20231117,144100,103683690,11190,11190,11190,11190,0
|
|
20231117,144000,103683690,11190,11190,11190,11190,101
|
|
20231117,143900,102553500,11200,11200,11200,11200,134
|
|
20231117,143800,101052700,11200,11200,11200,11200,0
|
|
20231117,143700,101052700,11200,11200,11200,11200,0
|
|
20231117,143600,101052700,11200,11200,11200,11200,0
|
|
20231117,143500,101052700,11200,11200,11200,11200,0
|
|
20231117,143400,101052700,11200,11200,11200,11200,0
|
|
20231117,143300,101052700,11200,11200,11200,11200,171
|
|
20231117,143200,99137500,11200,11200,11200,11200,1
|
|
20231117,143100,99126300,11200,11200,11200,11200,1
|
|
20231117,143000,99115100,11200,11200,11200,11200,1
|
|
20231117,142900,99103900,11200,11200,11200,11200,0
|
|
20231117,142800,99103900,11200,11200,11200,11200,1
|
|
20231117,142700,99092700,11200,11200,11200,11200,181
|
|
20231117,142600,97065500,11200,11200,11200,11200,0
|
|
20231117,142500,97065500,11200,11200,11200,11200,2
|
|
20231117,142400,97043100,11200,11200,11200,11200,1
|
|
20231117,142300,97031900,11200,11200,11200,11200,1
|
|
20231117,142200,97020700,11200,11200,11200,11200,100
|
|
20231117,142100,95900700,11190,11190,11190,11190,0
|
|
20231117,142000,95900700,11190,11190,11190,11190,0
|
|
20231117,141900,95900700,11190,11190,11190,11190,0
|
|
20231117,141800,95900700,11190,11190,11190,11190,0
|
|
20231117,141700,95900700,11190,11190,11190,11190,0
|
|
20231117,141600,95900700,11190,11190,11190,11190,1
|
|
20231117,141500,95889510,11190,11190,11190,11190,0
|
|
20231117,141400,95889510,11190,11190,11190,11190,539
|
|
20231117,141300,89858100,11180,11180,11180,11180,0
|
|
20231117,141200,89858100,11180,11180,11180,11180,0
|
|
20231117,141100,89858100,11180,11180,11180,11180,0
|
|
20231117,141000,89858100,11180,11180,11180,11180,0
|
|
20231117,140900,89858100,11180,11180,11180,11180,0
|
|
20231117,140800,89858100,11180,11180,11180,11180,82
|
|
20231117,140700,88941340,11190,11190,11190,11190,5
|
|
20231117,140600,88885390,11170,11170,11170,11170,0
|
|
20231117,140500,88885390,11170,11170,11170,11170,125
|
|
20231117,140400,87489140,11160,11160,11160,11160,0
|
|
20231117,140300,87489140,11160,11160,11160,11160,0
|
|
20231117,140200,87489140,11160,11160,11160,11160,0
|
|
20231117,140100,87489140,11160,11160,11160,11160,0
|
|
20231117,140000,87489140,11160,11160,11160,11160,0
|
|
20231117,135900,87489140,11160,11160,11160,11160,0
|
|
20231117,135800,87489140,11160,11160,11160,11160,0
|
|
20231117,135700,87489140,11160,11180,11180,11160,320
|
|
20231117,135600,83917540,11190,11190,11190,11190,1
|
|
20231117,135500,83906350,11190,11190,11190,11190,1
|
|
20231117,135400,83895160,11190,11190,11190,11190,4
|
|
20231117,135300,83850400,11190,11190,11190,11190,1
|
|
20231117,135200,83839210,11190,11190,11190,11190,1
|
|
20231117,135100,83828020,11190,11190,11190,11190,20
|
|
20231117,135000,83604220,11190,11190,11190,11190,0
|
|
20231117,134900,83604220,11190,11190,11190,11190,11
|
|
20231117,134800,83481130,11190,11190,11190,11190,1
|
|
20231117,134700,83469940,11190,11190,11190,11190,15
|
|
20231117,134600,83302090,11190,11190,11190,11190,1
|
|
20231117,134500,83290900,11190,11190,11190,11190,1
|
|
20231117,134400,83279710,11190,11190,11190,11190,1
|
|
20231117,134300,83268520,11190,11190,11190,11190,0
|
|
20231117,134200,83268520,11190,11190,11190,11190,1
|
|
20231117,134100,83257330,11190,11190,11190,11190,1
|
|
20231117,134000,83246140,11190,11190,11190,11190,0
|
|
20231117,133900,83246140,11190,11190,11190,11190,1
|
|
20231117,133800,83234950,11190,11190,11190,11190,2
|
|
20231117,133700,83212570,11190,11190,11190,11190,1
|
|
20231117,133600,83201380,11190,11190,11190,11190,0
|
|
20231117,133500,83201380,11190,11190,11190,11190,1
|
|
20231117,133400,83190190,11190,11190,11190,11190,1
|
|
20231117,133300,83179000,11190,11190,11190,11190,0
|
|
20231117,133200,83179000,11190,11190,11190,11190,1
|
|
20231117,133100,83167810,11190,11190,11190,11190,1
|
|
20231117,133000,83156620,11190,11190,11190,11190,51
|
|
20231117,132900,82585930,11190,11190,11190,11190,0
|
|
20231117,132800,82585930,11190,11190,11190,11190,11
|
|
20231117,132700,82462840,11190,11190,11190,11190,1
|
|
20231117,132600,82451650,11190,11190,11190,11190,0
|
|
20231117,132500,82451650,11190,11190,11190,11190,1
|
|
20231117,132400,82440460,11190,11190,11190,11190,1
|
|
20231117,132300,82429270,11190,11190,11190,11190,18
|
|
20231117,132200,82227850,11160,11160,11160,11160,0
|
|
20231117,132100,82227850,11160,11160,11160,11160,0
|
|
20231117,132000,82227850,11160,11160,11160,11160,0
|
|
20231117,131900,82227850,11160,11160,11160,11160,131
|
|
20231117,131800,80765890,11170,11170,11170,11170,1
|
|
20231117,131700,80754720,11170,11170,11170,11170,1
|
|
20231117,131600,80743550,11170,11170,11170,11170,1
|
|
20231117,131500,80732380,11170,11170,11170,11170,26
|
|
20231117,131400,80441960,11170,11170,11170,11170,1
|
|
20231117,131300,80430790,11170,11170,11170,11170,108
|
|
20231117,131200,79224430,11170,11170,11170,11170,0
|
|
20231117,131100,79224430,11170,11170,11170,11170,0
|
|
20231117,131000,79224430,11170,11170,11170,11170,0
|
|
20231117,130900,79224430,11170,11170,11170,11170,0
|
|
20231117,130800,79224430,11170,11170,11170,11170,0
|
|
20231117,130700,79224430,11170,11170,11170,11170,10
|
|
20231117,130600,79112730,11170,11170,11170,11170,0
|
|
20231117,130500,79112730,11170,11170,11170,11170,77
|
|
20231117,130400,78252640,11170,11170,11170,11170,0
|
|
20231117,130300,78252640,11170,11170,11170,11170,0
|
|
20231117,130200,78252640,11170,11170,11170,11170,0
|
|
20231117,130100,78252640,11170,11170,11170,11170,0
|
|
20231117,130000,78252640,11170,11170,11170,11170,0
|
|
20231117,125900,78252640,11170,11170,11170,11170,0
|
|
20231117,125800,78252640,11170,11170,11170,11170,0
|
|
20231117,125700,78252640,11170,11170,11170,11170,0
|
|
20231117,125600,78252640,11170,11170,11170,11170,32
|
|
20231117,125500,77895200,11170,11170,11170,11170,0
|
|
20231117,125400,77895200,11170,11170,11170,11170,0
|
|
20231117,125300,77895200,11170,11170,11170,11170,0
|
|
20231117,125200,77895200,11170,11170,11170,11170,0
|
|
20231117,125100,77895200,11170,11170,11170,11170,0
|
|
20231117,125000,77895200,11170,11170,11170,11170,0
|
|
20231117,124900,77895200,11170,11170,11170,11170,0
|
|
20231117,124800,77895200,11170,11170,11170,11170,190
|
|
20231117,124700,75772900,11160,11160,11160,11160,0
|
|
20231117,124600,75772900,11160,11170,11170,11160,14
|
|
20231117,124500,75616650,11170,11170,11170,11170,2
|
|
20231117,124400,75594310,11160,11160,11160,11160,12
|
|
20231117,124300,75460390,11160,11160,11160,11160,50
|
|
20231117,124200,74902390,11170,11170,11170,11170,1
|
|
20231117,124100,74891220,11170,11170,11170,11170,1
|
|
20231117,124000,74880050,11170,11170,11170,11170,0
|
|
20231117,123900,74880050,11170,11170,11170,11170,85
|
|
20231117,123800,73930600,11170,11170,11170,11170,1
|
|
20231117,123700,73919430,11170,11170,11170,11170,109
|
|
20231117,123600,72701900,11170,11170,11170,11170,0
|
|
20231117,123500,72701900,11170,11170,11170,11170,5
|
|
20231117,123400,72646050,11170,11170,11170,11170,0
|
|
20231117,123300,72646050,11170,11170,11170,11170,240
|
|
20231117,123200,69965250,11170,11170,11170,11170,2
|
|
20231117,123100,69942910,11170,11170,11170,11170,2
|
|
20231117,123000,69920570,11170,11170,11170,11170,0
|
|
20231117,122900,69920570,11170,11170,11170,11170,2
|
|
20231117,122800,69898230,11170,11170,11170,11170,2
|
|
20231117,122700,69875890,11170,11170,11170,11170,2
|
|
20231117,122600,69853550,11170,11170,11170,11170,1
|
|
20231117,122500,69842380,11160,11160,11160,11160,0
|
|
20231117,122400,69842380,11160,11160,11160,11160,0
|
|
20231117,122300,69842380,11160,11160,11160,11160,0
|
|
20231117,122200,69842380,11160,11160,11160,11160,0
|
|
20231117,122100,69842380,11160,11160,11160,11160,0
|
|
20231117,122000,69842380,11160,11160,11160,11160,0
|
|
20231117,121900,69842380,11160,11160,11160,11160,0
|
|
20231117,121800,69842380,11160,11160,11160,11160,0
|
|
20231117,121700,69842380,11160,11160,11160,11160,1
|
|
20231117,121600,69831220,11170,11170,11170,11170,91
|
|
20231117,121500,68814750,11170,11170,11170,11170,0
|
|
20231117,121400,68814750,11170,11170,11170,11170,2
|
|
20231117,121300,68792410,11170,11170,11170,11170,2
|
|
20231117,121200,68770070,11170,11170,11170,11170,0
|
|
20231117,121100,68770070,11170,11170,11170,11170,2
|
|
20231117,121000,68747730,11170,11170,11170,11170,2
|
|
20231117,120900,68725390,11170,11170,11170,11170,2
|
|
20231117,120800,68703050,11170,11170,11170,11170,0
|
|
20231117,120700,68703050,11170,11170,11170,11170,2
|
|
20231117,120600,68680710,11170,11170,11170,11170,2
|
|
20231117,120500,68658370,11170,11170,11170,11170,0
|
|
20231117,120400,68658370,11170,11170,11170,11170,2
|
|
20231117,120300,68636030,11170,11170,11170,11170,2
|
|
20231117,120200,68613690,11170,11170,11170,11170,2
|
|
20231117,120100,68591350,11170,11170,11170,11170,0
|
|
20231117,120000,68591350,11170,11170,11170,11170,48
|
|
20231117,115900,68055190,11170,11170,11170,11170,2
|
|
20231117,115800,68032850,11170,11170,11170,11170,1
|
|
20231117,115700,68021680,11170,11170,11170,11170,2
|
|
20231117,115600,67999340,11170,11170,11170,11170,4
|
|
20231117,115500,67954660,11170,11170,11170,11170,2
|
|
20231117,115400,67932320,11170,11170,11170,11170,0
|
|
20231117,115300,67932320,11170,11170,11170,11170,2
|
|
20231117,115200,67909980,11170,11170,11170,11170,2
|
|
20231117,115100,67887640,11170,11170,11170,11170,0
|
|
20231117,115000,67887640,11170,11170,11170,11170,2
|
|
20231117,114900,67865300,11170,11160,11170,11160,47
|
|
20231117,114800,67340480,11160,11160,11160,11160,6
|
|
20231117,114700,67273520,11160,11160,11160,11160,0
|
|
20231117,114600,67273520,11160,11160,11160,11160,2
|
|
20231117,114500,67251200,11160,11160,11160,11160,306
|
|
20231117,114400,63836240,11160,11160,11160,11160,50
|
|
20231117,114300,63278240,11160,11160,11160,11160,2
|
|
20231117,114200,63255920,11160,11160,11160,11160,2
|
|
20231117,114100,63233600,11160,11160,11160,11160,11
|
|
20231117,114000,63110840,11160,11160,11160,11160,0
|
|
20231117,113900,63110840,11160,11160,11160,11160,2
|
|
20231117,113800,63088520,11160,11160,11160,11160,48
|
|
20231117,113700,62552840,11150,11150,11150,11150,0
|
|
20231117,113600,62552840,11150,11150,11150,11150,0
|
|
20231117,113500,62552840,11150,11150,11150,11150,0
|
|
20231117,113400,62552840,11150,11160,11160,11150,57
|
|
20231117,113300,61917270,11160,11160,11160,11160,0
|
|
20231117,113200,61917270,11160,11160,11160,11160,2
|
|
20231117,113100,61894950,11170,11160,11170,11160,102
|
|
20231117,113000,60756020,11160,11160,11160,11160,1259
|
|
20231117,112900,46705580,11170,11170,11170,11170,2
|
|
20231117,112800,46683240,11170,11170,11170,11170,2
|
|
20231117,112700,46660900,11180,11180,11180,11180,45
|
|
20231117,112600,46157800,11160,11160,11160,11160,0
|
|
20231117,112500,46157800,11160,11160,11160,11160,0
|
|
20231117,112400,46157800,11160,11160,11160,11160,0
|
|
20231117,112300,46157800,11160,11160,11160,11160,1
|
|
20231117,112200,46146640,11180,11180,11180,11180,2
|
|
20231117,112100,46124280,11180,11180,11180,11180,2
|
|
20231117,112000,46101920,11180,11180,11180,11180,2
|
|
20231117,111900,46079560,11180,11180,11180,11180,0
|
|
20231117,111800,46079560,11180,11180,11180,11180,2
|
|
20231117,111700,46057200,11180,11180,11180,11180,2
|
|
20231117,111600,46034840,11180,11180,11180,11180,45
|
|
20231117,111500,45531740,11160,11160,11160,11160,0
|
|
20231117,111400,45531740,11160,11160,11160,11160,0
|
|
20231117,111300,45531740,11160,11160,11160,11160,0
|
|
20231117,111200,45531740,11160,11160,11160,11160,0
|
|
20231117,111100,45531740,11160,11160,11160,11160,0
|
|
20231117,111000,45531740,11160,11160,11160,11160,0
|
|
20231117,110900,45531740,11160,11160,11160,11160,0
|
|
20231117,110800,45531740,11160,11160,11160,11160,0
|
|
20231117,110700,45531740,11160,11160,11160,11160,521
|
|
20231117,110600,39717380,11170,11170,11170,11170,5
|
|
20231117,110500,39661530,11170,11180,11180,11170,47
|
|
20231117,110400,39136090,11180,11180,11180,11180,327
|
|
20231117,110300,35480230,11200,11200,11200,11200,2
|
|
20231117,110200,35457830,11200,11200,11200,11200,0
|
|
20231117,110100,35457830,11200,11200,11200,11200,4
|
|
20231117,110000,35413030,11200,11200,11200,11200,4
|
|
20231117,105900,35368230,11200,11200,11200,11200,2
|
|
20231117,105800,35345830,11200,11200,11200,11200,2
|
|
20231117,105700,35323430,11200,11200,11200,11200,2
|
|
20231117,105600,35301030,11200,11200,11200,11200,2
|
|
20231117,105500,35278630,11200,11200,11200,11200,0
|
|
20231117,105400,35278630,11200,11200,11200,11200,47
|
|
20231117,105300,34752230,11200,11200,11200,11200,2
|
|
20231117,105200,34729830,11200,11200,11200,11200,2
|
|
20231117,105100,34707430,11200,11200,11200,11200,0
|
|
20231117,105000,34707430,11200,11200,11200,11200,2
|
|
20231117,104900,34685030,11200,11200,11200,11200,2
|
|
20231117,104800,34662630,11200,11200,11200,11200,0
|
|
20231117,104700,34662630,11200,11200,11200,11200,2
|
|
20231117,104600,34640230,11200,11200,11200,11200,2
|
|
20231117,104500,34617830,11200,11200,11200,11200,1
|
|
20231117,104400,34606630,11180,11180,11180,11180,0
|
|
20231117,104300,34606630,11180,11180,11180,11180,180
|
|
20231117,104200,32594230,11180,11170,11180,11170,199
|
|
20231117,104100,30371390,11170,11170,11170,11170,3
|
|
20231117,104000,30337880,11170,11170,11170,11170,0
|
|
20231117,103900,30337880,11170,11170,11170,11170,5
|
|
20231117,103800,30282030,11160,11160,11160,11160,2
|
|
20231117,103700,30259710,11160,11160,11160,11160,0
|
|
20231117,103600,30259710,11160,11160,11160,11160,3
|
|
20231117,103500,30226230,11160,11160,11160,11160,40
|
|
20231117,103400,29779830,11160,11160,11160,11160,2
|
|
20231117,103300,29757510,11160,11160,11160,11160,0
|
|
20231117,103200,29757510,11160,11160,11160,11160,48
|
|
20231117,103100,29221830,11160,11170,11170,11160,709
|
|
20231117,103000,21309370,11170,11170,11170,11170,0
|
|
20231117,102900,21309370,11170,11170,11170,11170,1
|
|
20231117,102800,21298200,11170,11170,11170,11170,0
|
|
20231117,102700,21298200,11170,11170,11170,11170,2
|
|
20231117,102600,21275860,11170,11170,11170,11170,0
|
|
20231117,102500,21275860,11170,11170,11170,11170,0
|
|
20231117,102400,21275860,11170,11170,11170,11170,10
|
|
20231117,102300,21164160,11170,11170,11170,11170,0
|
|
20231117,102200,21164160,11170,11170,11170,11170,0
|
|
20231117,102100,21164160,11170,11170,11170,11170,46
|
|
20231117,102000,20650340,11160,11160,11160,11160,0
|
|
20231117,101900,20650340,11160,11170,11170,11160,416
|
|
20231117,101800,16006640,11170,11170,11170,11170,0
|
|
20231117,101700,16006640,11170,11170,11170,11170,0
|
|
20231117,101600,16006640,11170,11170,11170,11170,0
|
|
20231117,101500,16006640,11170,11170,11170,11170,0
|
|
20231117,101400,16006640,11170,11170,11170,11170,0
|
|
20231117,101300,16006640,11170,11170,11170,11170,0
|
|
20231117,101200,16006640,11170,11170,11170,11170,0
|
|
20231117,101100,16006640,11170,11170,11170,11170,0
|
|
20231117,101000,16006640,11170,11170,11170,11170,0
|
|
20231117,100900,16006640,11170,11170,11170,11170,3
|
|
20231117,100800,15973130,11170,11170,11170,11170,0
|
|
20231117,100700,15973130,11170,11170,11170,11170,1
|
|
20231117,100600,15961960,11170,11170,11170,11170,0
|
|
20231117,100500,15961960,11170,11170,11170,11170,26
|
|
20231117,100400,15671540,11170,11170,11170,11170,8
|
|
20231117,100300,15582180,11160,11160,11160,11160,10
|
|
20231117,100200,15470580,11160,11170,11170,11160,18
|
|
20231117,100100,15269530,11170,11170,11170,11170,97
|
|
20231117,100000,14186040,11170,11170,11170,11170,0
|
|
20231117,095900,14186040,11170,11170,11170,11170,0
|
|
20231117,095800,14186040,11170,11170,11170,11170,1
|
|
20231117,095700,14174870,11170,11170,11170,11170,321
|
|
20231117,095600,10589300,11160,11160,11160,11160,0
|
|
20231117,095500,10589300,11160,11160,11160,11160,50
|
|
20231117,095400,10031300,11170,11170,11170,11170,2
|
|
20231117,095300,10008960,11170,11170,11170,11170,2
|
|
20231117,095200,9986620,11170,11170,11170,11170,0
|
|
20231117,095100,9986620,11170,11170,11170,11170,0
|
|
20231117,095000,9986620,11170,11170,11170,11170,0
|
|
20231117,094900,9986620,11170,11170,11170,11170,4
|
|
20231117,094800,9941940,11170,11170,11170,11170,0
|
|
20231117,094700,9941940,11170,11170,11170,11170,0
|
|
20231117,094600,9941940,11170,11170,11170,11170,1
|
|
20231117,094500,9930770,11160,11160,11160,11160,13
|
|
20231117,094400,9785690,11160,11160,11160,11160,0
|
|
20231117,094300,9785690,11160,11160,11160,11160,0
|
|
20231117,094200,9785690,11160,11160,11160,11160,0
|
|
20231117,094100,9785690,11160,11160,11160,11160,0
|
|
20231117,094000,9785690,11160,11160,11160,11160,0
|
|
20231117,093900,9785690,11160,11160,11160,11160,10
|
|
20231117,093800,9674090,11170,11170,11170,11170,10
|
|
20231117,093700,9562390,11160,11160,11160,11160,10
|
|
20231117,093600,9450790,11170,11170,11170,11170,0
|
|
20231117,093500,9450790,11170,11170,11170,11170,20
|
|
20231117,093400,9227390,11170,11170,11170,11170,0
|
|
20231117,093300,9227390,11170,11170,11170,11170,0
|
|
20231117,093200,9227390,11170,11170,11170,11170,0
|
|
20231117,093100,9227390,11170,11170,11170,11170,1
|
|
20231117,093000,9216220,11160,11160,11160,11160,0
|
|
20231117,092900,9216220,11160,11160,11160,11160,0
|
|
20231117,092800,9216220,11160,11160,11160,11160,2
|
|
20231117,092700,9193900,11160,11160,11160,11160,0
|
|
20231117,092600,9193900,11160,11160,11160,11160,20
|
|
20231117,092500,8970700,11160,11160,11160,11160,0
|
|
20231117,092400,8970700,11160,11160,11160,11160,22
|
|
20231117,092300,8725180,11160,11160,11160,11160,214
|
|
20231117,092200,6336940,11160,11160,11160,11160,0
|
|
20231117,092100,6336940,11160,11160,11160,11160,0
|
|
20231117,092000,6336940,11160,11160,11160,11160,12
|
|
20231117,091900,6203020,11160,11160,11160,11160,0
|
|
20231117,091800,6203020,11160,11160,11160,11160,0
|
|
20231117,091700,6203020,11160,11160,11160,11160,0
|
|
20231117,091600,6203020,11160,11160,11160,11160,0
|
|
20231117,091500,6203020,11160,11160,11160,11160,0
|
|
20231117,091400,6203020,11160,11160,11160,11160,0
|
|
20231117,091300,6203020,11160,11160,11160,11160,152
|
|
20231117,091200,4506700,11160,11160,11160,11160,0
|
|
20231117,091100,4506700,11160,11160,11160,11160,0
|
|
20231117,091000,4506700,11160,11170,11170,11160,240
|
|
20231117,090900,1826300,11220,11220,11220,11220,0
|
|
20231117,090800,1826300,11220,11220,11220,11220,0
|
|
20231117,090700,1826300,11220,11220,11220,11220,1
|
|
20231117,090600,1815080,11220,11220,11220,11220,0
|
|
20231117,090500,1815080,11220,11220,11220,11220,0
|
|
20231117,090400,1815080,11220,11220,11220,11220,0
|
|
20231117,090300,1815080,11220,11220,11220,11220,0
|
|
20231117,090200,1815080,11220,11220,11220,11220,0
|
|
20231117,090100,1815080,11220,11210,11220,11210,95
|
|
20231117,090000,749200,11190,11180,11190,11180,67
|