663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,200000,254831420,14130,14130,14130,14130,769
|
|
20231106,195900,254831420,14130,14130,14130,14130,0
|
|
20231106,195800,254831420,14130,14130,14130,14130,0
|
|
20231106,195700,254831420,14130,14130,14130,14130,0
|
|
20231106,195600,254831420,14130,14130,14130,14130,0
|
|
20231106,195500,254831420,14130,14130,14130,14130,0
|
|
20231106,195400,254831420,14130,14130,14130,14130,0
|
|
20231106,195300,254831420,14130,14130,14130,14130,0
|
|
20231106,195200,254831420,14130,14130,14130,14130,0
|
|
20231106,195100,254831420,14130,14130,14130,14130,0
|
|
20231106,195000,254831420,14130,14130,14130,14130,0
|
|
20231106,194900,254831420,14130,14130,14130,14130,0
|
|
20231106,194800,254831420,14130,14130,14130,14130,0
|
|
20231106,194700,254831420,14130,14130,14130,14130,0
|
|
20231106,194600,254831420,14130,14130,14130,14130,0
|
|
20231106,194500,254831420,14130,14130,14130,14130,0
|
|
20231106,194400,254831420,14130,14130,14130,14130,0
|
|
20231106,194300,254831420,14130,14130,14130,14130,0
|
|
20231106,194200,254831420,14130,14130,14130,14130,0
|
|
20231106,194100,254831420,14130,14130,14130,14130,0
|
|
20231106,194000,254831420,14130,14130,14130,14130,0
|
|
20231106,193900,254831420,14130,14130,14130,14130,0
|
|
20231106,193800,254831420,14130,14130,14130,14130,0
|
|
20231106,193700,254831420,14130,14130,14130,14130,0
|
|
20231106,193600,254831420,14130,14130,14130,14130,0
|
|
20231106,193500,254831420,14130,14130,14130,14130,0
|
|
20231106,193400,254831420,14130,14130,14130,14130,0
|
|
20231106,193300,254831420,14130,14130,14130,14130,0
|
|
20231106,193200,254831420,14130,14130,14130,14130,0
|
|
20231106,193100,254831420,14130,14130,14130,14130,0
|
|
20231106,193000,254831420,14130,14130,14130,14130,769
|
|
20231106,192900,254831420,14130,14130,14130,14130,0
|
|
20231106,192800,254831420,14130,14130,14130,14130,0
|
|
20231106,192700,254831420,14130,14130,14130,14130,0
|
|
20231106,192600,254831420,14130,14130,14130,14130,0
|
|
20231106,192500,254831420,14130,14130,14130,14130,0
|
|
20231106,192400,254831420,14130,14130,14130,14130,0
|
|
20231106,192300,254831420,14130,14130,14130,14130,0
|
|
20231106,192200,254831420,14130,14130,14130,14130,0
|
|
20231106,192100,254831420,14130,14130,14130,14130,0
|
|
20231106,192000,254831420,14130,14130,14130,14130,0
|
|
20231106,191900,254831420,14130,14130,14130,14130,0
|
|
20231106,191800,254831420,14130,14130,14130,14130,0
|
|
20231106,191700,254831420,14130,14130,14130,14130,0
|
|
20231106,191600,254831420,14130,14130,14130,14130,0
|
|
20231106,191500,254831420,14130,14130,14130,14130,0
|
|
20231106,191400,254831420,14130,14130,14130,14130,0
|
|
20231106,191300,254831420,14130,14130,14130,14130,0
|
|
20231106,191200,254831420,14130,14130,14130,14130,0
|
|
20231106,191100,254831420,14130,14130,14130,14130,0
|
|
20231106,191000,254831420,14130,14130,14130,14130,0
|
|
20231106,190900,254831420,14130,14130,14130,14130,0
|
|
20231106,190800,254831420,14130,14130,14130,14130,0
|
|
20231106,190700,254831420,14130,14130,14130,14130,0
|
|
20231106,190600,254831420,14130,14130,14130,14130,0
|
|
20231106,190500,254831420,14130,14130,14130,14130,0
|
|
20231106,190400,254831420,14130,14130,14130,14130,0
|
|
20231106,190300,254831420,14130,14130,14130,14130,0
|
|
20231106,190200,254831420,14130,14130,14130,14130,0
|
|
20231106,190100,254831420,14130,14130,14130,14130,0
|
|
20231106,190000,254831420,14130,14130,14130,14130,769
|
|
20231106,185900,254831420,14130,14130,14130,14130,0
|
|
20231106,185800,254831420,14130,14130,14130,14130,0
|
|
20231106,185700,254831420,14130,14130,14130,14130,0
|
|
20231106,185600,254831420,14130,14130,14130,14130,0
|
|
20231106,185500,254831420,14130,14130,14130,14130,0
|
|
20231106,185400,254831420,14130,14130,14130,14130,0
|
|
20231106,185300,254831420,14130,14130,14130,14130,0
|
|
20231106,185200,254831420,14130,14130,14130,14130,0
|
|
20231106,185100,254831420,14130,14130,14130,14130,0
|
|
20231106,185000,254831420,14130,14130,14130,14130,0
|
|
20231106,184900,254831420,14130,14130,14130,14130,0
|
|
20231106,184800,254831420,14130,14130,14130,14130,0
|
|
20231106,184700,254831420,14130,14130,14130,14130,0
|
|
20231106,184600,254831420,14130,14130,14130,14130,0
|
|
20231106,184500,254831420,14130,14130,14130,14130,0
|
|
20231106,184400,254831420,14130,14130,14130,14130,0
|
|
20231106,184300,254831420,14130,14130,14130,14130,0
|
|
20231106,184200,254831420,14130,14130,14130,14130,0
|
|
20231106,184100,254831420,14130,14130,14130,14130,0
|
|
20231106,184000,254831420,14130,14130,14130,14130,0
|
|
20231106,183900,254831420,14130,14130,14130,14130,0
|
|
20231106,183800,254831420,14130,14130,14130,14130,0
|
|
20231106,183700,254831420,14130,14130,14130,14130,0
|
|
20231106,183600,254831420,14130,14130,14130,14130,0
|
|
20231106,183500,254831420,14130,14130,14130,14130,0
|
|
20231106,183400,254831420,14130,14130,14130,14130,0
|
|
20231106,183300,254831420,14130,14130,14130,14130,0
|
|
20231106,183200,254831420,14130,14130,14130,14130,0
|
|
20231106,183100,254831420,14130,14130,14130,14130,0
|
|
20231106,183000,254831420,14130,14130,14130,14130,769
|
|
20231106,182900,254831420,14130,14130,14130,14130,0
|
|
20231106,182800,254831420,14130,14130,14130,14130,0
|
|
20231106,182700,254831420,14130,14130,14130,14130,0
|
|
20231106,182600,254831420,14130,14130,14130,14130,0
|
|
20231106,182500,254831420,14130,14130,14130,14130,0
|
|
20231106,182400,254831420,14130,14130,14130,14130,0
|
|
20231106,182300,254831420,14130,14130,14130,14130,0
|
|
20231106,182200,254831420,14130,14130,14130,14130,0
|
|
20231106,182100,254831420,14130,14130,14130,14130,0
|
|
20231106,182000,254831420,14130,14130,14130,14130,0
|
|
20231106,181900,254831420,14130,14130,14130,14130,0
|
|
20231106,181800,254831420,14130,14130,14130,14130,0
|
|
20231106,181700,254831420,14130,14130,14130,14130,0
|
|
20231106,181600,254831420,14130,14130,14130,14130,0
|
|
20231106,181500,254831420,14130,14130,14130,14130,0
|
|
20231106,181400,254831420,14130,14130,14130,14130,0
|
|
20231106,181300,254831420,14130,14130,14130,14130,0
|
|
20231106,181200,254831420,14130,14130,14130,14130,0
|
|
20231106,181100,254831420,14130,14130,14130,14130,0
|
|
20231106,181000,254831420,14130,14130,14130,14130,0
|
|
20231106,180900,254831420,14130,14130,14130,14130,0
|
|
20231106,180800,254831420,14130,14130,14130,14130,0
|
|
20231106,180700,254831420,14130,14130,14130,14130,0
|
|
20231106,180600,254831420,14130,14130,14130,14130,0
|
|
20231106,180500,254831420,14130,14130,14130,14130,0
|
|
20231106,180400,254831420,14130,14130,14130,14130,0
|
|
20231106,180300,254831420,14130,14130,14130,14130,0
|
|
20231106,180200,254831420,14130,14130,14130,14130,0
|
|
20231106,180100,254831420,14130,14130,14130,14130,0
|
|
20231106,180000,254831420,14130,14130,14130,14130,769
|
|
20231106,175900,254831420,14130,14130,14130,14130,0
|
|
20231106,175800,254831420,14130,14130,14130,14130,0
|
|
20231106,175700,254831420,14130,14130,14130,14130,0
|
|
20231106,175600,254831420,14130,14130,14130,14130,0
|
|
20231106,175500,254831420,14130,14130,14130,14130,0
|
|
20231106,175400,254831420,14130,14130,14130,14130,0
|
|
20231106,175300,254831420,14130,14130,14130,14130,0
|
|
20231106,175200,254831420,14130,14130,14130,14130,0
|
|
20231106,175100,254831420,14130,14130,14130,14130,0
|
|
20231106,175000,254831420,14130,14130,14130,14130,0
|
|
20231106,174900,254831420,14130,14130,14130,14130,0
|
|
20231106,174800,254831420,14130,14130,14130,14130,0
|
|
20231106,174700,254831420,14130,14130,14130,14130,0
|
|
20231106,174600,254831420,14130,14130,14130,14130,0
|
|
20231106,174500,254831420,14130,14130,14130,14130,0
|
|
20231106,174400,254831420,14130,14130,14130,14130,0
|
|
20231106,174300,254831420,14130,14130,14130,14130,0
|
|
20231106,174200,254831420,14130,14130,14130,14130,0
|
|
20231106,174100,254831420,14130,14130,14130,14130,0
|
|
20231106,174000,254831420,14130,14130,14130,14130,0
|
|
20231106,173900,254831420,14130,14130,14130,14130,0
|
|
20231106,173800,254831420,14130,14130,14130,14130,0
|
|
20231106,173700,254831420,14130,14130,14130,14130,0
|
|
20231106,173600,254831420,14130,14130,14130,14130,0
|
|
20231106,173500,254831420,14130,14130,14130,14130,0
|
|
20231106,173400,254831420,14130,14130,14130,14130,0
|
|
20231106,173300,254831420,14130,14130,14130,14130,0
|
|
20231106,173200,254831420,14130,14130,14130,14130,0
|
|
20231106,173100,254831420,14130,14130,14130,14130,0
|
|
20231106,173000,254831420,14130,14130,14130,14130,769
|
|
20231106,172900,254831420,14130,14130,14130,14130,0
|
|
20231106,172800,254831420,14130,14130,14130,14130,0
|
|
20231106,172700,254831420,14130,14130,14130,14130,0
|
|
20231106,172600,254831420,14130,14130,14130,14130,0
|
|
20231106,172500,254831420,14130,14130,14130,14130,0
|
|
20231106,172400,254831420,14130,14130,14130,14130,0
|
|
20231106,172300,254831420,14130,14130,14130,14130,0
|
|
20231106,172200,254831420,14130,14130,14130,14130,0
|
|
20231106,172100,254831420,14130,14130,14130,14130,0
|
|
20231106,172000,254831420,14130,14130,14130,14130,0
|
|
20231106,171900,254831420,14130,14130,14130,14130,0
|
|
20231106,171800,254831420,14130,14130,14130,14130,0
|
|
20231106,171700,254831420,14130,14130,14130,14130,0
|
|
20231106,171600,254831420,14130,14130,14130,14130,0
|
|
20231106,171500,254831420,14130,14130,14130,14130,0
|
|
20231106,171400,254831420,14130,14130,14130,14130,0
|
|
20231106,171300,254831420,14130,14130,14130,14130,0
|
|
20231106,171200,254831420,14130,14130,14130,14130,0
|
|
20231106,171100,254831420,14130,14130,14130,14130,0
|
|
20231106,171000,254831420,14130,14130,14130,14130,0
|
|
20231106,170900,254831420,14130,14130,14130,14130,0
|
|
20231106,170800,254831420,14130,14130,14130,14130,0
|
|
20231106,170700,254831420,14130,14130,14130,14130,0
|
|
20231106,170600,254831420,14130,14130,14130,14130,0
|
|
20231106,170500,254831420,14130,14130,14130,14130,0
|
|
20231106,170400,254831420,14130,14130,14130,14130,0
|
|
20231106,170300,254831420,14130,14130,14130,14130,0
|
|
20231106,170200,254831420,14130,14130,14130,14130,0
|
|
20231106,170100,254831420,14130,14130,14130,14130,0
|
|
20231106,170000,254831420,14130,14130,14130,14130,769
|
|
20231106,165900,254831420,14130,14130,14130,14130,0
|
|
20231106,165800,254831420,14130,14130,14130,14130,0
|
|
20231106,165700,254831420,14130,14130,14130,14130,0
|
|
20231106,165600,254831420,14130,14130,14130,14130,0
|
|
20231106,165500,254831420,14130,14130,14130,14130,0
|
|
20231106,165400,254831420,14130,14130,14130,14130,0
|
|
20231106,165300,254831420,14130,14130,14130,14130,0
|
|
20231106,165200,254831420,14130,14130,14130,14130,0
|
|
20231106,165100,254831420,14130,14130,14130,14130,0
|
|
20231106,165000,254831420,14130,14130,14130,14130,0
|
|
20231106,164900,254831420,14130,14130,14130,14130,0
|
|
20231106,164800,254831420,14130,14130,14130,14130,0
|
|
20231106,164700,254831420,14130,14130,14130,14130,0
|
|
20231106,164600,254831420,14130,14130,14130,14130,0
|
|
20231106,164500,254831420,14130,14130,14130,14130,0
|
|
20231106,164400,254831420,14130,14130,14130,14130,0
|
|
20231106,164300,254831420,14130,14130,14130,14130,0
|
|
20231106,164200,254831420,14130,14130,14130,14130,0
|
|
20231106,164100,254831420,14130,14130,14130,14130,0
|
|
20231106,164000,254831420,14130,14130,14130,14130,0
|
|
20231106,163900,254831420,14130,14130,14130,14130,0
|
|
20231106,163800,254831420,14130,14130,14130,14130,0
|
|
20231106,163700,254831420,14130,14130,14130,14130,0
|
|
20231106,163600,254831420,14130,14130,14130,14130,0
|
|
20231106,163500,254831420,14130,14130,14130,14130,0
|
|
20231106,163400,254831420,14130,14130,14130,14130,0
|
|
20231106,163300,254831420,14130,14130,14130,14130,0
|
|
20231106,163200,254831420,14130,14130,14130,14130,0
|
|
20231106,163100,254831420,14130,14130,14130,14130,0
|
|
20231106,163000,254831420,14130,14130,14130,14130,769
|
|
20231106,162900,254831420,14130,14130,14130,14130,0
|
|
20231106,162800,254831420,14130,14130,14130,14130,0
|
|
20231106,162700,254831420,14130,14130,14130,14130,0
|
|
20231106,162600,254831420,14130,14130,14130,14130,0
|
|
20231106,162500,254831420,14130,14130,14130,14130,0
|
|
20231106,162400,254831420,14130,14130,14130,14130,0
|
|
20231106,162300,254831420,14130,14130,14130,14130,0
|
|
20231106,162200,254831420,14130,14130,14130,14130,0
|
|
20231106,162100,254831420,14130,14130,14130,14130,0
|
|
20231106,162000,254831420,14130,14130,14130,14130,0
|
|
20231106,161900,254831420,14130,14130,14130,14130,0
|
|
20231106,161800,254831420,14130,14130,14130,14130,0
|
|
20231106,161700,254831420,14130,14130,14130,14130,0
|
|
20231106,161600,254831420,14130,14130,14130,14130,0
|
|
20231106,161500,254831420,14130,14130,14130,14130,0
|
|
20231106,161400,254831420,14130,14130,14130,14130,0
|
|
20231106,161300,254831420,14130,14130,14130,14130,0
|
|
20231106,161200,254831420,14130,14130,14130,14130,0
|
|
20231106,161100,254831420,14130,14130,14130,14130,0
|
|
20231106,161000,254831420,14130,14130,14130,14130,0
|
|
20231106,160900,254831420,14130,14130,14130,14130,0
|
|
20231106,160800,254831420,14130,14130,14130,14130,0
|
|
20231106,160700,254831420,14130,14130,14130,14130,0
|
|
20231106,160600,254831420,14130,14130,14130,14130,0
|
|
20231106,160500,254831420,14130,14130,14130,14130,0
|
|
20231106,160400,254831420,14130,14130,14130,14130,0
|
|
20231106,160300,254831420,14130,14130,14130,14130,0
|
|
20231106,160200,254831420,14130,14130,14130,14130,0
|
|
20231106,160100,254831420,14130,14130,14130,14130,0
|
|
20231106,160000,254831420,14130,14130,14130,14130,769
|
|
20231106,155900,254831420,14130,14130,14130,14130,0
|
|
20231106,155800,254831420,14130,14130,14130,14130,0
|
|
20231106,155700,254831420,14130,14130,14130,14130,0
|
|
20231106,155600,254831420,14130,14130,14130,14130,0
|
|
20231106,155500,254831420,14130,14130,14130,14130,0
|
|
20231106,155400,254831420,14130,14130,14130,14130,0
|
|
20231106,155300,254831420,14130,14130,14130,14130,0
|
|
20231106,155200,254831420,14130,14130,14130,14130,0
|
|
20231106,155100,254831420,14130,14130,14130,14130,0
|
|
20231106,155000,254831420,14130,14130,14130,14130,0
|
|
20231106,154900,254831420,14130,14130,14130,14130,0
|
|
20231106,154800,254831420,14130,14130,14130,14130,0
|
|
20231106,154700,254831420,14130,14130,14130,14130,0
|
|
20231106,154600,254831420,14130,14130,14130,14130,0
|
|
20231106,154500,254831420,14130,14130,14130,14130,0
|
|
20231106,154400,254831420,14130,14130,14130,14130,0
|
|
20231106,154300,254831420,14130,14130,14130,14130,0
|
|
20231106,154200,254831420,14130,14130,14130,14130,0
|
|
20231106,154100,254831420,14130,14130,14130,14130,0
|
|
20231106,154000,254831420,14130,14130,14130,14130,0
|
|
20231106,153900,254831420,14130,14130,14130,14130,0
|
|
20231106,153800,254831420,14130,14130,14130,14130,0
|
|
20231106,153700,254831420,14130,14130,14130,14130,0
|
|
20231106,153600,254831420,14130,14130,14130,14130,0
|
|
20231106,153500,254831420,14130,14130,14130,14130,0
|
|
20231106,153400,254831420,14130,14130,14130,14130,0
|
|
20231106,153300,254831420,14130,14130,14130,14130,0
|
|
20231106,153200,254831420,14130,14130,14130,14130,0
|
|
20231106,153100,254831420,14130,14130,14130,14130,0
|
|
20231106,153000,254831420,14130,14130,14130,14130,1538
|
|
20231106,152900,243965450,14140,14140,14140,14140,0
|
|
20231106,152800,243965450,14140,14140,14140,14140,0
|
|
20231106,152700,243965450,14140,14140,14140,14140,0
|
|
20231106,152600,243965450,14140,14140,14140,14140,0
|
|
20231106,152500,243965450,14140,14140,14140,14140,0
|
|
20231106,152400,243965450,14140,14140,14140,14140,0
|
|
20231106,152300,243965450,14140,14140,14140,14140,0
|
|
20231106,152200,243965450,14140,14140,14140,14140,0
|
|
20231106,152100,243965450,14140,14140,14140,14140,0
|
|
20231106,152000,243965450,14140,14140,14140,14140,0
|
|
20231106,151900,243965450,14140,14200,14200,14140,145
|
|
20231106,151800,241907160,14200,14200,14200,14200,0
|
|
20231106,151700,241907160,14200,14180,14200,14180,502
|
|
20231106,151600,234783200,14150,14180,14180,14150,12
|
|
20231106,151500,234613100,14180,14150,14180,14150,2
|
|
20231106,151400,234584770,14190,14190,14190,14190,0
|
|
20231106,151300,234584770,14190,14190,14190,14190,0
|
|
20231106,151200,234584770,14190,14170,14190,14170,302
|
|
20231106,151100,230300040,14170,14170,14170,14170,30
|
|
20231106,151000,229874940,14170,14140,14170,14140,11
|
|
20231106,150900,229719100,14170,14170,14170,14170,10
|
|
20231106,150800,229577400,14170,14170,14170,14170,21
|
|
20231106,150700,229279830,14150,14160,14160,14150,11
|
|
20231106,150600,229124080,14140,14160,14160,14140,36
|
|
20231106,150500,228614390,14150,14150,14150,14150,15
|
|
20231106,150400,228402140,14150,14140,14150,14140,280
|
|
20231106,150300,224440540,14140,14140,14140,14140,0
|
|
20231106,150200,224440540,14140,14140,14140,14140,19
|
|
20231106,150100,224171880,14150,14150,14150,14150,0
|
|
20231106,150000,224171880,14150,14150,14150,14150,0
|
|
20231106,145900,224171880,14150,14150,14150,14150,0
|
|
20231106,145800,224171880,14150,14150,14150,14150,0
|
|
20231106,145700,224171880,14150,14150,14150,14150,6
|
|
20231106,145600,224086980,14140,14140,14140,14140,0
|
|
20231106,145500,224086980,14140,14140,14140,14140,120
|
|
20231106,145400,222390180,14140,14140,14140,14140,300
|
|
20231106,145300,218148180,14140,14140,14140,14140,0
|
|
20231106,145200,218148180,14140,14140,14140,14140,0
|
|
20231106,145100,218148180,14140,14140,14140,14140,0
|
|
20231106,145000,218148180,14140,14140,14140,14140,0
|
|
20231106,144900,218148180,14140,14140,14140,14140,0
|
|
20231106,144800,218148180,14140,14140,14140,14140,75
|
|
20231106,144700,217087680,14150,14150,14150,14150,1
|
|
20231106,144600,217073530,14140,14140,14140,14140,0
|
|
20231106,144500,217073530,14140,14140,14140,14140,0
|
|
20231106,144400,217073530,14140,14140,14140,14140,0
|
|
20231106,144300,217073530,14140,14140,14140,14140,0
|
|
20231106,144200,217073530,14140,14140,14140,14140,0
|
|
20231106,144100,217073530,14140,14140,14140,14140,10
|
|
20231106,144000,216932130,14130,14140,14140,14130,556
|
|
20231106,143900,209071850,14130,14130,14140,14130,337
|
|
20231106,143800,204307040,14130,14130,14130,14130,1
|
|
20231106,143700,204292910,14130,14130,14130,14130,12
|
|
20231106,143600,204123350,14130,14130,14130,14130,0
|
|
20231106,143500,204123350,14130,14130,14130,14130,0
|
|
20231106,143400,204123350,14130,14130,14130,14130,3
|
|
20231106,143300,204080960,14140,14140,14140,14140,0
|
|
20231106,143200,204080960,14140,14140,14140,14140,0
|
|
20231106,143100,204080960,14140,14140,14140,14140,83
|
|
20231106,143000,202907340,14140,14140,14140,14140,13
|
|
20231106,142900,202723520,14150,14140,14150,14140,6
|
|
20231106,142800,202638650,14150,14150,14150,14150,1
|
|
20231106,142700,202624500,14150,14140,14150,14140,3
|
|
20231106,142600,202582070,14150,14150,14150,14140,37
|
|
20231106,142500,202058620,14140,14150,14150,14140,3
|
|
20231106,142400,202016190,14150,14140,14150,14140,4
|
|
20231106,142300,201959620,14150,14150,14150,14140,14
|
|
20231106,142200,201761640,14150,14150,14150,14150,1
|
|
20231106,142100,201747490,14140,14150,14150,14140,3
|
|
20231106,142000,201705060,14150,14140,14150,14140,14
|
|
20231106,141900,201507090,14150,14150,14150,14150,2
|
|
20231106,141800,201478790,14150,14140,14150,14140,4
|
|
20231106,141700,201422220,14140,14140,14150,14140,12
|
|
20231106,141600,201252530,14150,14150,14150,14140,4
|
|
20231106,141500,201195950,14140,14150,14150,14140,7
|
|
20231106,141400,201096910,14140,14140,14150,14140,19
|
|
20231106,141300,200828240,14140,14150,14150,14140,22
|
|
20231106,141200,200517140,14140,14140,14140,14130,855
|
|
20231106,141100,188427770,14140,14130,14140,14130,36
|
|
20231106,141000,187919080,14140,14140,14140,14140,2
|
|
20231106,140900,187890800,14130,14140,14140,14130,3
|
|
20231106,140800,187848400,14140,14140,14140,14140,1
|
|
20231106,140700,187834260,14130,14130,14140,14130,14
|
|
20231106,140600,187636430,14140,14130,14140,14130,3
|
|
20231106,140500,187594020,14130,14140,14160,14130,582
|
|
20231106,140400,179359700,14130,14140,14140,14130,51
|
|
20231106,140300,178638660,14130,14140,14140,14130,22
|
|
20231106,140200,178327600,14140,14130,14140,14130,3
|
|
20231106,140100,178285200,14140,14150,14150,14140,6
|
|
20231106,140000,178200350,14150,14150,14150,14140,4
|
|
20231106,135900,178143770,14140,14140,14140,14140,24
|
|
20231106,135800,177804410,14130,14140,14140,14130,4
|
|
20231106,135700,177747880,14150,14150,14150,14130,12
|
|
20231106,135600,177578140,14150,14160,14160,14150,8
|
|
20231106,135500,177464930,14150,14150,14160,14150,96
|
|
20231106,135400,176106520,14160,14160,14160,14160,2
|
|
20231106,135300,176078200,14160,14160,14160,14150,4
|
|
20231106,135200,176021580,14160,14150,14160,14150,11
|
|
20231106,135100,175865920,14160,14150,14160,14150,12
|
|
20231106,135000,175696110,14160,14160,14160,14160,2
|
|
20231106,134900,175667790,14150,14150,14160,14150,22
|
|
20231106,134800,175356480,14160,14160,14160,14160,1
|
|
20231106,134700,175342320,14150,14140,14160,14140,64
|
|
20231106,134600,174437090,14130,14120,14130,14120,78
|
|
20231106,134500,173334970,14120,14130,14130,14120,386
|
|
20231106,134400,167881270,14130,14120,14130,14120,3
|
|
20231106,134300,167838900,14130,14130,14130,14130,2
|
|
20231106,134200,167810640,14120,14130,14130,14120,13
|
|
20231106,134100,167627070,14130,14130,14130,14130,1
|
|
20231106,134000,167612940,14130,14130,14130,14120,4
|
|
20231106,133900,167556440,14120,14130,14130,14120,11
|
|
20231106,133800,167401110,14120,14130,14130,14120,104
|
|
20231106,133700,165931620,14130,14130,14130,14120,4
|
|
20231106,133600,165875120,14120,14120,14120,14120,91
|
|
20231106,133500,164590200,14120,14120,14120,14120,2
|
|
20231106,133400,164561960,14120,14120,14120,14120,0
|
|
20231106,133300,164561960,14120,14120,14120,14120,12
|
|
20231106,133200,164392520,14120,14120,14120,14120,0
|
|
20231106,133100,164392520,14120,14130,14130,14120,449
|
|
20231106,133000,158048640,14120,14120,14120,14120,36
|
|
20231106,132900,157540320,14150,14150,14150,14150,22
|
|
20231106,132800,157229020,14160,14160,14160,14160,0
|
|
20231106,132700,157229020,14160,14160,14160,14160,8
|
|
20231106,132600,157115740,14160,14160,14160,14150,28
|
|
20231106,132500,156719330,14130,14130,14150,14130,175
|
|
20231106,132400,154246120,14120,14120,14120,14120,2
|
|
20231106,132300,154217880,14130,14130,14130,14130,2
|
|
20231106,132200,154189620,14130,14120,14130,14120,98
|
|
20231106,132100,152805260,14120,14110,14120,14110,3
|
|
20231106,132000,152762920,14110,14120,14120,14110,20
|
|
20231106,131900,152480620,14120,14120,14120,14120,7
|
|
20231106,131800,152381780,14120,14110,14120,14110,82
|
|
20231106,131700,151224740,14100,14100,14100,14100,12
|
|
20231106,131600,151055540,14110,14110,14120,14110,207
|
|
20231106,131500,148134400,14100,14100,14100,14100,2
|
|
20231106,131400,148106200,14100,14100,14100,14100,10
|
|
20231106,131300,147965200,14100,14100,14100,14100,2
|
|
20231106,131200,147937000,14100,14100,14100,14100,2
|
|
20231106,131100,147908800,14100,14100,14100,14100,10
|
|
20231106,131000,147767800,14100,14110,14110,14100,3
|
|
20231106,130900,147725490,14100,14100,14100,14100,0
|
|
20231106,130800,147725490,14100,14090,14100,14090,31
|
|
20231106,130700,147288490,14090,14090,14090,14090,204
|
|
20231106,130600,144414130,14080,14080,14080,14080,2
|
|
20231106,130500,144385970,14090,14080,14090,14080,4
|
|
20231106,130400,144329630,14100,14100,14100,14100,0
|
|
20231106,130300,144329630,14100,14100,14100,14100,0
|
|
20231106,130200,144329630,14100,14100,14100,14100,58
|
|
20231106,130100,143511830,14120,14120,14120,14120,72
|
|
20231106,130000,142495190,14130,14120,14130,14120,8
|
|
20231106,125900,142382190,14120,14110,14120,14110,25
|
|
20231106,125800,142029360,14110,14080,14110,14080,174
|
|
20231106,125700,139575790,14070,14080,14080,14070,202
|
|
20231106,125600,136731650,14080,14070,14080,14070,102
|
|
20231106,125500,135295510,14070,14070,14070,14070,10
|
|
20231106,125400,135154810,14070,14070,14070,14070,2
|
|
20231106,125300,135126670,14080,14080,14080,14080,0
|
|
20231106,125200,135126670,14080,14070,14080,14070,13
|
|
20231106,125100,134943750,14080,14080,14080,14080,11
|
|
20231106,125000,134788870,14070,14070,14070,14070,3
|
|
20231106,124900,134746660,14070,14070,14070,14070,10
|
|
20231106,124800,134605960,14070,14070,14070,14070,2
|
|
20231106,124700,134577820,14080,14070,14080,14070,18
|
|
20231106,124600,134324400,14080,14070,14080,14070,492
|
|
20231106,124500,127397140,14070,14070,14070,14070,7
|
|
20231106,124400,127298650,14070,14070,14070,14070,0
|
|
20231106,124300,127298650,14070,14070,14070,14070,2
|
|
20231106,124200,127270510,14070,14070,14070,14070,35
|
|
20231106,124100,126778060,14070,14070,14070,14070,2
|
|
20231106,124000,126749920,14070,14070,14070,14070,10
|
|
20231106,123900,126609220,14070,14070,14070,14070,10
|
|
20231106,123800,126468520,14070,14070,14070,14070,2
|
|
20231106,123700,126440380,14070,14070,14070,14070,0
|
|
20231106,123600,126440380,14070,14070,14070,14070,12
|
|
20231106,123500,126271540,14070,14070,14070,14070,120
|
|
20231106,123400,124583140,14070,14070,14070,14060,205
|
|
20231106,123300,121698810,14070,14060,14070,14060,414
|
|
20231106,123200,115873970,14060,14060,14060,14060,7
|
|
20231106,123100,115775550,14060,14060,14060,14060,3
|
|
20231106,123000,115733370,14060,14060,14060,14060,14
|
|
20231106,122900,115536530,14060,14060,14060,14060,2
|
|
20231106,122800,115508410,14060,14060,14060,14060,4
|
|
20231106,122700,115452170,14060,14060,14060,14060,12
|
|
20231106,122600,115283450,14060,14060,14060,14060,4
|
|
20231106,122500,115227210,14060,14060,14060,14060,2
|
|
20231106,122400,115199090,14060,14060,14070,14060,24
|
|
20231106,122300,114861550,14060,14060,14060,14060,2
|
|
20231106,122200,114833430,14060,14060,14060,14060,3
|
|
20231106,122100,114791250,14060,14060,14060,14060,1
|
|
20231106,122000,114777190,14060,14060,14070,14060,40
|
|
20231106,121900,114214540,14060,14060,14070,14060,14
|
|
20231106,121800,114017600,14060,14060,14070,14060,48
|
|
20231106,121700,113342610,14060,14060,14060,14060,12
|
|
20231106,121600,113173890,14060,14060,14060,14060,7
|
|
20231106,121500,113075470,14060,14060,14060,14060,2
|
|
20231106,121400,113047350,14060,14060,14060,14060,15
|
|
20231106,121300,112836450,14070,14060,14070,14060,12
|
|
20231106,121200,112667660,14060,14060,14060,14060,0
|
|
20231106,121100,112667660,14060,14060,14060,14060,38
|
|
20231106,121000,112133380,14060,14060,14060,14060,0
|
|
20231106,120900,112133380,14060,14060,14060,14060,2
|
|
20231106,120800,112105260,14070,14060,14070,14060,50
|
|
20231106,120700,111401910,14060,14060,14060,14060,5
|
|
20231106,120600,111331610,14060,14060,14060,14060,2
|
|
20231106,120500,111303490,14060,14060,14060,14060,10
|
|
20231106,120400,111162890,14060,14060,14060,14060,38
|
|
20231106,120300,110628610,14070,14060,14070,14060,315
|
|
20231106,120200,106196710,14060,14060,14060,14060,12
|
|
20231106,120100,106027990,14060,14060,14060,14060,0
|
|
20231106,120000,106027990,14060,14060,14060,14060,7
|
|
20231106,115900,105929570,14060,14060,14060,14060,4
|
|
20231106,115800,105873330,14060,14060,14060,14060,12
|
|
20231106,115700,105704610,14060,14060,14060,14060,2
|
|
20231106,115600,105676490,14060,14060,14060,14060,0
|
|
20231106,115500,105676490,14060,14060,14060,14060,12
|
|
20231106,115400,105507770,14060,14060,14060,14060,0
|
|
20231106,115300,105507770,14060,14060,14060,14060,2
|
|
20231106,115200,105479650,14060,14060,14060,14060,10
|
|
20231106,115100,105339050,14060,14060,14070,14060,6
|
|
20231106,115000,105254680,14070,14060,14070,14060,110
|
|
20231106,114900,103707080,14060,14070,14070,14060,112
|
|
20231106,114800,102131360,14060,14060,14060,14060,2
|
|
20231106,114700,102103240,14060,14060,14060,14060,0
|
|
20231106,114600,102103240,14060,14060,14060,14060,12
|
|
20231106,114500,101934520,14060,14060,14060,14060,0
|
|
20231106,114400,101934520,14060,14060,14060,14050,351
|
|
20231106,114300,96999830,14060,14050,14060,14050,564
|
|
20231106,114200,89072630,14050,14060,14060,14050,373
|
|
20231106,114100,83828480,14050,14050,14050,14050,3
|
|
20231106,114000,83786330,14050,14060,14060,14050,576
|
|
20231106,113900,75687970,14060,14060,14060,14060,15
|
|
20231106,113800,75477070,14060,14060,14060,14060,105
|
|
20231106,113700,74000770,14060,14060,14060,14060,8
|
|
20231106,113600,73888290,14060,14060,14060,14060,10
|
|
20231106,113500,73747690,14060,14060,14060,14060,5
|
|
20231106,113400,73677390,14060,14060,14060,14060,3
|
|
20231106,113300,73635210,14060,14060,14060,14060,15
|
|
20231106,113200,73424310,14070,14060,14070,14060,9
|
|
20231106,113100,73297710,14060,14060,14060,14060,0
|
|
20231106,113000,73297710,14060,14060,14060,14060,10
|
|
20231106,112900,73157110,14070,14070,14070,14070,0
|
|
20231106,112800,73157110,14070,14070,14070,14070,0
|
|
20231106,112700,73157110,14070,14070,14070,14060,16
|
|
20231106,112600,72932090,14070,14070,14070,14070,31
|
|
20231106,112500,72495920,14070,14070,14070,14070,10
|
|
20231106,112400,72355220,14070,14070,14070,14070,14
|
|
20231106,112300,72158240,14080,14080,14080,14080,0
|
|
20231106,112200,72158240,14080,14080,14080,14080,12
|
|
20231106,112100,71989280,14070,14070,14070,14070,10
|
|
20231106,112000,71848580,14090,14090,14090,14090,1
|
|
20231106,111900,71834490,14090,14090,14090,14090,2
|
|
20231106,111800,71806310,14100,14100,14100,14100,0
|
|
20231106,111700,71806310,14100,14100,14100,14100,3
|
|
20231106,111600,71764010,14090,14090,14090,14090,4
|
|
20231106,111500,71707650,14110,14110,14110,14110,0
|
|
20231106,111400,71707650,14110,14110,14110,14110,0
|
|
20231106,111300,71707650,14110,14110,14110,14110,0
|
|
20231106,111200,71707650,14110,14110,14110,14110,1
|
|
20231106,111100,71693540,14120,14120,14120,14120,0
|
|
20231106,111000,71693540,14120,14090,14120,14090,40
|
|
20231106,110900,71129460,14090,14080,14090,14080,23
|
|
20231106,110800,70805610,14070,14070,14070,14070,0
|
|
20231106,110700,70805610,14070,14070,14070,14070,0
|
|
20231106,110600,70805610,14070,14080,14080,14070,16
|
|
20231106,110500,70580340,14090,14080,14090,14080,27
|
|
20231106,110400,70199920,14110,14110,14110,14110,0
|
|
20231106,110300,70199920,14110,14110,14110,14110,0
|
|
20231106,110200,70199920,14110,14110,14110,14110,1
|
|
20231106,110100,70185810,14100,14100,14100,14100,8
|
|
20231106,110000,70073010,14100,14090,14100,14090,2
|
|
20231106,105900,70044820,14090,14090,14090,14090,15
|
|
20231106,105800,69833470,14100,14100,14100,14100,1
|
|
20231106,105700,69819370,14090,14090,14090,14090,0
|
|
20231106,105600,69819370,14090,14080,14090,14070,30
|
|
20231106,105500,69396830,14080,14070,14090,14070,32
|
|
20231106,105400,68946260,14090,14090,14090,14090,0
|
|
20231106,105300,68946260,14090,14090,14090,14090,0
|
|
20231106,105200,68946260,14090,14090,14090,14090,0
|
|
20231106,105100,68946260,14090,14080,14090,14080,72
|
|
20231106,105000,67932490,14080,14080,14080,14080,21
|
|
20231106,104900,67636810,14090,14090,14090,14090,0
|
|
20231106,104800,67636810,14090,14090,14090,14090,0
|
|
20231106,104700,67636810,14090,14090,14090,14090,3
|
|
20231106,104600,67594540,14060,14090,14090,14060,665
|
|
20231106,104500,58242090,14090,14090,14090,14080,8
|
|
20231106,104400,58129420,14090,14090,14090,14090,13
|
|
20231106,104300,57946250,14090,14080,14090,14080,14
|
|
20231106,104200,57749090,14090,14090,14090,14090,0
|
|
20231106,104100,57749090,14090,14090,14090,14090,14
|
|
20231106,104000,57551830,14090,14090,14090,14090,10
|
|
20231106,103900,57410930,14100,14100,14100,14100,0
|
|
20231106,103800,57410930,14100,14100,14100,14100,0
|
|
20231106,103700,57410930,14100,14100,14100,14100,177
|
|
20231106,103600,54915230,14080,14100,14100,14080,11
|
|
20231106,103500,54760330,14090,14090,14090,14090,0
|
|
20231106,103400,54760330,14090,14090,14090,14090,10
|
|
20231106,103300,54619430,14080,14080,14080,14080,22
|
|
20231106,103200,54309670,14080,14080,14080,14080,0
|
|
20231106,103100,54309670,14080,14080,14080,14080,0
|
|
20231106,103000,54309670,14080,14080,14080,14070,55
|
|
20231106,102900,53535690,14070,14070,14070,14070,5
|
|
20231106,102800,53465340,14080,14080,14080,14080,4
|
|
20231106,102700,53409020,14070,14070,14070,14070,10
|
|
20231106,102600,53268320,14100,14100,14100,14100,0
|
|
20231106,102500,53268320,14100,14100,14100,14100,1
|
|
20231106,102400,53254220,14090,14070,14090,14070,29
|
|
20231106,102300,52845810,14070,14070,14070,14070,0
|
|
20231106,102200,52845810,14070,14070,14070,14070,0
|
|
20231106,102100,52845810,14070,14070,14070,14070,10
|
|
20231106,102000,52705110,14080,14080,14080,14080,10
|
|
20231106,101900,52564310,14090,14090,14090,14090,0
|
|
20231106,101800,52564310,14090,14080,14090,14080,26
|
|
20231106,101700,52198070,14090,14090,14090,14090,0
|
|
20231106,101600,52198070,14090,14090,14090,14090,1
|
|
20231106,101500,52183980,14090,14090,14090,14090,1
|
|
20231106,101400,52169890,14070,14080,14080,14070,23
|
|
20231106,101300,51846150,14070,14070,14070,14070,25
|
|
20231106,101200,51494400,14070,14070,14070,14070,11
|
|
20231106,101100,51339630,14060,14060,14060,14060,16
|
|
20231106,101000,51114670,14060,14060,14070,14060,13
|
|
20231106,100900,50931880,14060,14060,14060,14060,80
|
|
20231106,100800,49807080,14080,14060,14080,14060,94
|
|
20231106,100700,48485420,14060,14060,14060,14060,8
|
|
20231106,100600,48372940,14080,14080,14080,14080,1
|
|
20231106,100500,48358860,14080,14060,14080,14060,11
|
|
20231106,100400,48204180,14080,14080,14080,14080,2
|
|
20231106,100300,48176020,14070,14070,14070,14070,0
|
|
20231106,100200,48176020,14070,14070,14070,14060,26
|
|
20231106,100100,47810300,14060,14060,14060,14060,5
|
|
20231106,100000,47740000,14070,14060,14070,14060,6
|
|
20231106,095900,47655630,14060,14060,14060,14060,15
|
|
20231106,095800,47444730,14070,14060,14070,14060,120
|
|
20231106,095700,45757450,14060,14060,14060,14060,12
|
|
20231106,095600,45588730,14060,14070,14070,14060,23
|
|
20231106,095500,45265240,14080,14080,14080,14080,0
|
|
20231106,095400,45265240,14080,14080,14080,14080,0
|
|
20231106,095300,45265240,14080,14080,14080,14080,1
|
|
20231106,095200,45251160,14070,14070,14070,14070,25
|
|
20231106,095100,44899410,14080,14080,14080,14080,1
|
|
20231106,095000,44885330,14070,14070,14070,14070,11
|
|
20231106,094900,44730560,14080,14060,14080,14060,11
|
|
20231106,094800,44575880,14080,14080,14080,14080,1
|
|
20231106,094700,44561800,14070,14070,14070,14070,20
|
|
20231106,094600,44280400,14070,14070,14070,14060,262
|
|
20231106,094500,40594160,14070,14060,14070,14060,40
|
|
20231106,094400,40031740,14070,14070,14070,14070,0
|
|
20231106,094300,40031740,14070,14060,14070,14060,12
|
|
20231106,094200,39863000,14070,14070,14070,14070,20
|
|
20231106,094100,39581600,14070,14070,14070,14070,20
|
|
20231106,094000,39300200,14070,14070,14080,14070,970
|
|
20231106,093900,25651950,14080,14080,14080,14070,9
|
|
20231106,093800,25525290,14070,14080,14080,14070,7
|
|
20231106,093700,25426790,14080,14070,14080,14070,17
|
|
20231106,093600,25187590,14080,14080,14080,14080,64
|
|
20231106,093500,24286470,14070,14080,14080,14070,288
|
|
20231106,093400,20231470,14080,14090,14090,14080,28
|
|
20231106,093300,19837210,14100,14100,14100,14100,0
|
|
20231106,093200,19837210,14100,14090,14100,14090,11
|
|
20231106,093100,19682210,14070,14090,14090,14070,19
|
|
20231106,093000,19414860,14070,14090,14090,14070,15
|
|
20231106,092900,19203710,14100,14100,14100,14100,0
|
|
20231106,092800,19203710,14100,14100,14100,14100,1
|
|
20231106,092700,19189610,14060,14060,14060,14060,10
|
|
20231106,092600,19049010,14080,14060,14080,14050,137
|
|
20231106,092500,17121380,14050,14050,14050,14050,12
|
|
20231106,092400,16952780,14050,14060,14060,14050,41
|
|
20231106,092300,16376700,14070,14070,14070,14070,1
|
|
20231106,092200,16362630,14070,14070,14070,14070,2
|
|
20231106,092100,16334490,14070,14060,14070,14050,28
|
|
20231106,092000,15941050,14070,14070,14070,14070,3
|
|
20231106,091900,15898840,14070,14060,14070,14060,5
|
|
20231106,091800,15828530,14060,14060,14060,14030,18
|
|
20231106,091700,15575750,14050,14050,14050,14050,17
|
|
20231106,091600,15336900,14080,14080,14080,14080,0
|
|
20231106,091500,15336900,14080,14080,14080,14080,1
|
|
20231106,091400,15322820,14010,14040,14040,14010,201
|
|
20231106,091300,12506460,14150,14150,14150,14150,0
|
|
20231106,091200,12506460,14150,14150,14150,14150,1
|
|
20231106,091100,12492310,14180,14030,14180,14020,78
|
|
20231106,091000,11397430,14040,14000,14050,13990,211
|
|
20231106,090900,8440380,14010,14030,14030,14010,48
|
|
20231106,090800,7767240,14050,14130,14130,14050,103
|
|
20231106,090700,6319130,14160,14160,14160,14160,0
|
|
20231106,090600,6319130,14160,14160,14160,14160,6
|
|
20231106,090500,6234170,14130,14130,14130,14130,1
|
|
20231106,090400,6220040,14250,14260,14300,14230,12
|
|
20231106,090300,6048860,14250,14120,14260,14070,77
|
|
20231106,090200,4955880,14120,14120,14120,14120,149
|
|
20231106,090100,2852000,14120,14120,14120,14120,149
|
|
20231106,090000,748120,14120,14120,14120,14060,53
|