663 lines
33 KiB
CSV
663 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,200000,75042930,14090,14090,14090,14090,214
|
|
20231114,195900,75042930,14090,14090,14090,14090,0
|
|
20231114,195800,75042930,14090,14090,14090,14090,0
|
|
20231114,195700,75042930,14090,14090,14090,14090,0
|
|
20231114,195600,75042930,14090,14090,14090,14090,0
|
|
20231114,195500,75042930,14090,14090,14090,14090,0
|
|
20231114,195400,75042930,14090,14090,14090,14090,0
|
|
20231114,195300,75042930,14090,14090,14090,14090,0
|
|
20231114,195200,75042930,14090,14090,14090,14090,0
|
|
20231114,195100,75042930,14090,14090,14090,14090,0
|
|
20231114,195000,75042930,14090,14090,14090,14090,0
|
|
20231114,194900,75042930,14090,14090,14090,14090,0
|
|
20231114,194800,75042930,14090,14090,14090,14090,0
|
|
20231114,194700,75042930,14090,14090,14090,14090,0
|
|
20231114,194600,75042930,14090,14090,14090,14090,0
|
|
20231114,194500,75042930,14090,14090,14090,14090,0
|
|
20231114,194400,75042930,14090,14090,14090,14090,0
|
|
20231114,194300,75042930,14090,14090,14090,14090,0
|
|
20231114,194200,75042930,14090,14090,14090,14090,0
|
|
20231114,194100,75042930,14090,14090,14090,14090,0
|
|
20231114,194000,75042930,14090,14090,14090,14090,0
|
|
20231114,193900,75042930,14090,14090,14090,14090,0
|
|
20231114,193800,75042930,14090,14090,14090,14090,0
|
|
20231114,193700,75042930,14090,14090,14090,14090,0
|
|
20231114,193600,75042930,14090,14090,14090,14090,0
|
|
20231114,193500,75042930,14090,14090,14090,14090,0
|
|
20231114,193400,75042930,14090,14090,14090,14090,0
|
|
20231114,193300,75042930,14090,14090,14090,14090,0
|
|
20231114,193200,75042930,14090,14090,14090,14090,0
|
|
20231114,193100,75042930,14090,14090,14090,14090,0
|
|
20231114,193000,75042930,14090,14090,14090,14090,214
|
|
20231114,192900,75042930,14090,14090,14090,14090,0
|
|
20231114,192800,75042930,14090,14090,14090,14090,0
|
|
20231114,192700,75042930,14090,14090,14090,14090,0
|
|
20231114,192600,75042930,14090,14090,14090,14090,0
|
|
20231114,192500,75042930,14090,14090,14090,14090,0
|
|
20231114,192400,75042930,14090,14090,14090,14090,0
|
|
20231114,192300,75042930,14090,14090,14090,14090,0
|
|
20231114,192200,75042930,14090,14090,14090,14090,0
|
|
20231114,192100,75042930,14090,14090,14090,14090,0
|
|
20231114,192000,75042930,14090,14090,14090,14090,0
|
|
20231114,191900,75042930,14090,14090,14090,14090,0
|
|
20231114,191800,75042930,14090,14090,14090,14090,0
|
|
20231114,191700,75042930,14090,14090,14090,14090,0
|
|
20231114,191600,75042930,14090,14090,14090,14090,0
|
|
20231114,191500,75042930,14090,14090,14090,14090,0
|
|
20231114,191400,75042930,14090,14090,14090,14090,0
|
|
20231114,191300,75042930,14090,14090,14090,14090,0
|
|
20231114,191200,75042930,14090,14090,14090,14090,0
|
|
20231114,191100,75042930,14090,14090,14090,14090,0
|
|
20231114,191000,75042930,14090,14090,14090,14090,0
|
|
20231114,190900,75042930,14090,14090,14090,14090,0
|
|
20231114,190800,75042930,14090,14090,14090,14090,0
|
|
20231114,190700,75042930,14090,14090,14090,14090,0
|
|
20231114,190600,75042930,14090,14090,14090,14090,0
|
|
20231114,190500,75042930,14090,14090,14090,14090,0
|
|
20231114,190400,75042930,14090,14090,14090,14090,0
|
|
20231114,190300,75042930,14090,14090,14090,14090,0
|
|
20231114,190200,75042930,14090,14090,14090,14090,0
|
|
20231114,190100,75042930,14090,14090,14090,14090,0
|
|
20231114,190000,75042930,14090,14090,14090,14090,214
|
|
20231114,185900,75042930,14090,14090,14090,14090,0
|
|
20231114,185800,75042930,14090,14090,14090,14090,0
|
|
20231114,185700,75042930,14090,14090,14090,14090,0
|
|
20231114,185600,75042930,14090,14090,14090,14090,0
|
|
20231114,185500,75042930,14090,14090,14090,14090,0
|
|
20231114,185400,75042930,14090,14090,14090,14090,0
|
|
20231114,185300,75042930,14090,14090,14090,14090,0
|
|
20231114,185200,75042930,14090,14090,14090,14090,0
|
|
20231114,185100,75042930,14090,14090,14090,14090,0
|
|
20231114,185000,75042930,14090,14090,14090,14090,0
|
|
20231114,184900,75042930,14090,14090,14090,14090,0
|
|
20231114,184800,75042930,14090,14090,14090,14090,0
|
|
20231114,184700,75042930,14090,14090,14090,14090,0
|
|
20231114,184600,75042930,14090,14090,14090,14090,0
|
|
20231114,184500,75042930,14090,14090,14090,14090,0
|
|
20231114,184400,75042930,14090,14090,14090,14090,0
|
|
20231114,184300,75042930,14090,14090,14090,14090,0
|
|
20231114,184200,75042930,14090,14090,14090,14090,0
|
|
20231114,184100,75042930,14090,14090,14090,14090,0
|
|
20231114,184000,75042930,14090,14090,14090,14090,0
|
|
20231114,183900,75042930,14090,14090,14090,14090,0
|
|
20231114,183800,75042930,14090,14090,14090,14090,0
|
|
20231114,183700,75042930,14090,14090,14090,14090,0
|
|
20231114,183600,75042930,14090,14090,14090,14090,0
|
|
20231114,183500,75042930,14090,14090,14090,14090,0
|
|
20231114,183400,75042930,14090,14090,14090,14090,0
|
|
20231114,183300,75042930,14090,14090,14090,14090,0
|
|
20231114,183200,75042930,14090,14090,14090,14090,0
|
|
20231114,183100,75042930,14090,14090,14090,14090,0
|
|
20231114,183000,75042930,14090,14090,14090,14090,214
|
|
20231114,182900,75042930,14090,14090,14090,14090,0
|
|
20231114,182800,75042930,14090,14090,14090,14090,0
|
|
20231114,182700,75042930,14090,14090,14090,14090,0
|
|
20231114,182600,75042930,14090,14090,14090,14090,0
|
|
20231114,182500,75042930,14090,14090,14090,14090,0
|
|
20231114,182400,75042930,14090,14090,14090,14090,0
|
|
20231114,182300,75042930,14090,14090,14090,14090,0
|
|
20231114,182200,75042930,14090,14090,14090,14090,0
|
|
20231114,182100,75042930,14090,14090,14090,14090,0
|
|
20231114,182000,75042930,14090,14090,14090,14090,0
|
|
20231114,181900,75042930,14090,14090,14090,14090,0
|
|
20231114,181800,75042930,14090,14090,14090,14090,0
|
|
20231114,181700,75042930,14090,14090,14090,14090,0
|
|
20231114,181600,75042930,14090,14090,14090,14090,0
|
|
20231114,181500,75042930,14090,14090,14090,14090,0
|
|
20231114,181400,75042930,14090,14090,14090,14090,0
|
|
20231114,181300,75042930,14090,14090,14090,14090,0
|
|
20231114,181200,75042930,14090,14090,14090,14090,0
|
|
20231114,181100,75042930,14090,14090,14090,14090,0
|
|
20231114,181000,75042930,14090,14090,14090,14090,0
|
|
20231114,180900,75042930,14090,14090,14090,14090,0
|
|
20231114,180800,75042930,14090,14090,14090,14090,0
|
|
20231114,180700,75042930,14090,14090,14090,14090,0
|
|
20231114,180600,75042930,14090,14090,14090,14090,0
|
|
20231114,180500,75042930,14090,14090,14090,14090,0
|
|
20231114,180400,75042930,14090,14090,14090,14090,0
|
|
20231114,180300,75042930,14090,14090,14090,14090,0
|
|
20231114,180200,75042930,14090,14090,14090,14090,0
|
|
20231114,180100,75042930,14090,14090,14090,14090,0
|
|
20231114,180000,75042930,14090,14090,14090,14090,214
|
|
20231114,175900,75042930,14090,14090,14090,14090,0
|
|
20231114,175800,75042930,14090,14090,14090,14090,0
|
|
20231114,175700,75042930,14090,14090,14090,14090,0
|
|
20231114,175600,75042930,14090,14090,14090,14090,0
|
|
20231114,175500,75042930,14090,14090,14090,14090,0
|
|
20231114,175400,75042930,14090,14090,14090,14090,0
|
|
20231114,175300,75042930,14090,14090,14090,14090,0
|
|
20231114,175200,75042930,14090,14090,14090,14090,0
|
|
20231114,175100,75042930,14090,14090,14090,14090,0
|
|
20231114,175000,75042930,14090,14090,14090,14090,0
|
|
20231114,174900,75042930,14090,14090,14090,14090,0
|
|
20231114,174800,75042930,14090,14090,14090,14090,0
|
|
20231114,174700,75042930,14090,14090,14090,14090,0
|
|
20231114,174600,75042930,14090,14090,14090,14090,0
|
|
20231114,174500,75042930,14090,14090,14090,14090,0
|
|
20231114,174400,75042930,14090,14090,14090,14090,0
|
|
20231114,174300,75042930,14090,14090,14090,14090,0
|
|
20231114,174200,75042930,14090,14090,14090,14090,0
|
|
20231114,174100,75042930,14090,14090,14090,14090,0
|
|
20231114,174000,75042930,14090,14090,14090,14090,0
|
|
20231114,173900,75042930,14090,14090,14090,14090,0
|
|
20231114,173800,75042930,14090,14090,14090,14090,0
|
|
20231114,173700,75042930,14090,14090,14090,14090,0
|
|
20231114,173600,75042930,14090,14090,14090,14090,0
|
|
20231114,173500,75042930,14090,14090,14090,14090,0
|
|
20231114,173400,75042930,14090,14090,14090,14090,0
|
|
20231114,173300,75042930,14090,14090,14090,14090,0
|
|
20231114,173200,75042930,14090,14090,14090,14090,0
|
|
20231114,173100,75042930,14090,14090,14090,14090,0
|
|
20231114,173000,75042930,14090,14090,14090,14090,214
|
|
20231114,172900,75042930,14090,14090,14090,14090,0
|
|
20231114,172800,75042930,14090,14090,14090,14090,0
|
|
20231114,172700,75042930,14090,14090,14090,14090,0
|
|
20231114,172600,75042930,14090,14090,14090,14090,0
|
|
20231114,172500,75042930,14090,14090,14090,14090,0
|
|
20231114,172400,75042930,14090,14090,14090,14090,0
|
|
20231114,172300,75042930,14090,14090,14090,14090,0
|
|
20231114,172200,75042930,14090,14090,14090,14090,0
|
|
20231114,172100,75042930,14090,14090,14090,14090,0
|
|
20231114,172000,75042930,14090,14090,14090,14090,0
|
|
20231114,171900,75042930,14090,14090,14090,14090,0
|
|
20231114,171800,75042930,14090,14090,14090,14090,0
|
|
20231114,171700,75042930,14090,14090,14090,14090,0
|
|
20231114,171600,75042930,14090,14090,14090,14090,0
|
|
20231114,171500,75042930,14090,14090,14090,14090,0
|
|
20231114,171400,75042930,14090,14090,14090,14090,0
|
|
20231114,171300,75042930,14090,14090,14090,14090,0
|
|
20231114,171200,75042930,14090,14090,14090,14090,0
|
|
20231114,171100,75042930,14090,14090,14090,14090,0
|
|
20231114,171000,75042930,14090,14090,14090,14090,0
|
|
20231114,170900,75042930,14090,14090,14090,14090,0
|
|
20231114,170800,75042930,14090,14090,14090,14090,0
|
|
20231114,170700,75042930,14090,14090,14090,14090,0
|
|
20231114,170600,75042930,14090,14090,14090,14090,0
|
|
20231114,170500,75042930,14090,14090,14090,14090,0
|
|
20231114,170400,75042930,14090,14090,14090,14090,0
|
|
20231114,170300,75042930,14090,14090,14090,14090,0
|
|
20231114,170200,75042930,14090,14090,14090,14090,0
|
|
20231114,170100,75042930,14090,14090,14090,14090,0
|
|
20231114,170000,75042930,14090,14090,14090,14090,214
|
|
20231114,165900,75042930,14090,14090,14090,14090,0
|
|
20231114,165800,75042930,14090,14090,14090,14090,0
|
|
20231114,165700,75042930,14090,14090,14090,14090,0
|
|
20231114,165600,75042930,14090,14090,14090,14090,0
|
|
20231114,165500,75042930,14090,14090,14090,14090,0
|
|
20231114,165400,75042930,14090,14090,14090,14090,0
|
|
20231114,165300,75042930,14090,14090,14090,14090,0
|
|
20231114,165200,75042930,14090,14090,14090,14090,0
|
|
20231114,165100,75042930,14090,14090,14090,14090,0
|
|
20231114,165000,75042930,14090,14090,14090,14090,0
|
|
20231114,164900,75042930,14090,14090,14090,14090,0
|
|
20231114,164800,75042930,14090,14090,14090,14090,0
|
|
20231114,164700,75042930,14090,14090,14090,14090,0
|
|
20231114,164600,75042930,14090,14090,14090,14090,0
|
|
20231114,164500,75042930,14090,14090,14090,14090,0
|
|
20231114,164400,75042930,14090,14090,14090,14090,0
|
|
20231114,164300,75042930,14090,14090,14090,14090,0
|
|
20231114,164200,75042930,14090,14090,14090,14090,0
|
|
20231114,164100,75042930,14090,14090,14090,14090,0
|
|
20231114,164000,75042930,14090,14090,14090,14090,0
|
|
20231114,163900,75042930,14090,14090,14090,14090,0
|
|
20231114,163800,75042930,14090,14090,14090,14090,0
|
|
20231114,163700,75042930,14090,14090,14090,14090,0
|
|
20231114,163600,75042930,14090,14090,14090,14090,0
|
|
20231114,163500,75042930,14090,14090,14090,14090,0
|
|
20231114,163400,75042930,14090,14090,14090,14090,0
|
|
20231114,163300,75042930,14090,14090,14090,14090,0
|
|
20231114,163200,75042930,14090,14090,14090,14090,0
|
|
20231114,163100,75042930,14090,14090,14090,14090,0
|
|
20231114,163000,75042930,14090,14090,14090,14090,214
|
|
20231114,162900,75042930,14090,14090,14090,14090,0
|
|
20231114,162800,75042930,14090,14090,14090,14090,0
|
|
20231114,162700,75042930,14090,14090,14090,14090,0
|
|
20231114,162600,75042930,14090,14090,14090,14090,0
|
|
20231114,162500,75042930,14090,14090,14090,14090,0
|
|
20231114,162400,75042930,14090,14090,14090,14090,0
|
|
20231114,162300,75042930,14090,14090,14090,14090,0
|
|
20231114,162200,75042930,14090,14090,14090,14090,0
|
|
20231114,162100,75042930,14090,14090,14090,14090,0
|
|
20231114,162000,75042930,14090,14090,14090,14090,0
|
|
20231114,161900,75042930,14090,14090,14090,14090,0
|
|
20231114,161800,75042930,14090,14090,14090,14090,0
|
|
20231114,161700,75042930,14090,14090,14090,14090,0
|
|
20231114,161600,75042930,14090,14090,14090,14090,0
|
|
20231114,161500,75042930,14090,14090,14090,14090,0
|
|
20231114,161400,75042930,14090,14090,14090,14090,0
|
|
20231114,161300,75042930,14090,14090,14090,14090,0
|
|
20231114,161200,75042930,14090,14090,14090,14090,0
|
|
20231114,161100,75042930,14090,14090,14090,14090,0
|
|
20231114,161000,75042930,14090,14090,14090,14090,0
|
|
20231114,160900,75042930,14090,14090,14090,14090,0
|
|
20231114,160800,75042930,14090,14090,14090,14090,0
|
|
20231114,160700,75042930,14090,14090,14090,14090,0
|
|
20231114,160600,75042930,14090,14090,14090,14090,0
|
|
20231114,160500,75042930,14090,14090,14090,14090,0
|
|
20231114,160400,75042930,14090,14090,14090,14090,0
|
|
20231114,160300,75042930,14090,14090,14090,14090,0
|
|
20231114,160200,75042930,14090,14090,14090,14090,0
|
|
20231114,160100,75042930,14090,14090,14090,14090,0
|
|
20231114,160000,75042930,14090,14090,14090,14090,214
|
|
20231114,155900,75042930,14090,14090,14090,14090,0
|
|
20231114,155800,75042930,14090,14090,14090,14090,0
|
|
20231114,155700,75042930,14090,14090,14090,14090,0
|
|
20231114,155600,75042930,14090,14090,14090,14090,0
|
|
20231114,155500,75042930,14090,14090,14090,14090,0
|
|
20231114,155400,75042930,14090,14090,14090,14090,0
|
|
20231114,155300,75042930,14090,14090,14090,14090,0
|
|
20231114,155200,75042930,14090,14090,14090,14090,0
|
|
20231114,155100,75042930,14090,14090,14090,14090,0
|
|
20231114,155000,75042930,14090,14090,14090,14090,0
|
|
20231114,154900,75042930,14090,14090,14090,14090,0
|
|
20231114,154800,75042930,14090,14090,14090,14090,0
|
|
20231114,154700,75042930,14090,14090,14090,14090,0
|
|
20231114,154600,75042930,14090,14090,14090,14090,0
|
|
20231114,154500,75042930,14090,14090,14090,14090,0
|
|
20231114,154400,75042930,14090,14090,14090,14090,0
|
|
20231114,154300,75042930,14090,14090,14090,14090,0
|
|
20231114,154200,75042930,14090,14090,14090,14090,0
|
|
20231114,154100,75042930,14090,14090,14090,14090,0
|
|
20231114,154000,75042930,14090,14090,14090,14090,0
|
|
20231114,153900,75042930,14090,14090,14090,14090,0
|
|
20231114,153800,75042930,14090,14090,14090,14090,0
|
|
20231114,153700,75042930,14090,14090,14090,14090,0
|
|
20231114,153600,75042930,14090,14090,14090,14090,0
|
|
20231114,153500,75042930,14090,14090,14090,14090,0
|
|
20231114,153400,75042930,14090,14090,14090,14090,0
|
|
20231114,153300,75042930,14090,14090,14090,14090,0
|
|
20231114,153200,75042930,14090,14090,14090,14090,0
|
|
20231114,153100,75042930,14090,14090,14090,14090,0
|
|
20231114,153000,75042930,14090,14090,14090,14090,428
|
|
20231114,152900,72027670,14090,14090,14090,14090,0
|
|
20231114,152800,72027670,14090,14090,14090,14090,0
|
|
20231114,152700,72027670,14090,14090,14090,14090,0
|
|
20231114,152600,72027670,14090,14090,14090,14090,0
|
|
20231114,152500,72027670,14090,14090,14090,14090,0
|
|
20231114,152400,72027670,14090,14090,14090,14090,0
|
|
20231114,152300,72027670,14090,14090,14090,14090,0
|
|
20231114,152200,72027670,14090,14090,14090,14090,0
|
|
20231114,152100,72027670,14090,14090,14090,14090,0
|
|
20231114,152000,72027670,14090,14090,14090,14090,0
|
|
20231114,151900,72027670,14090,14080,14090,14060,55
|
|
20231114,151800,71253300,14090,14090,14090,14080,10
|
|
20231114,151700,71112410,14080,14090,14090,14080,5
|
|
20231114,151600,71041980,14080,14080,14080,14070,9
|
|
20231114,151500,70915270,14070,14080,14080,14070,4
|
|
20231114,151400,70858960,14090,14090,14090,14070,9
|
|
20231114,151300,70732170,14070,14090,14090,14070,11
|
|
20231114,151200,70577220,14090,14090,14090,14070,5
|
|
20231114,151100,70506790,14080,14080,14080,14080,2
|
|
20231114,151000,70478630,14080,14080,14080,14070,12
|
|
20231114,150900,70309690,14090,14090,14090,14090,1
|
|
20231114,150800,70295600,14080,14080,14080,14070,12
|
|
20231114,150700,70126650,14080,14080,14080,14080,1
|
|
20231114,150600,70112570,14070,14070,14070,14070,0
|
|
20231114,150500,70112570,14070,14090,14090,14070,15
|
|
20231114,150400,69901380,14090,14090,14090,14090,0
|
|
20231114,150300,69901380,14090,14090,14090,14090,0
|
|
20231114,150200,69901380,14090,14090,14090,14090,1
|
|
20231114,150100,69887290,14070,14090,14090,14070,22
|
|
20231114,150000,69577540,14090,14080,14090,14080,2
|
|
20231114,145900,69549370,14070,14070,14070,14070,8
|
|
20231114,145800,69436810,14090,14090,14090,14070,5
|
|
20231114,145700,69366380,14090,14090,14090,14070,5
|
|
20231114,145600,69295950,14090,14090,14090,14090,5
|
|
20231114,145500,69225500,14070,14090,14090,14070,4
|
|
20231114,145400,69169160,14090,14090,14090,14070,4
|
|
20231114,145300,69112820,14090,14090,14090,14090,1
|
|
20231114,145200,69098730,14070,14080,14080,14070,75
|
|
20231114,145100,68042740,14070,14070,14080,14070,11
|
|
20231114,145000,67887960,14080,14080,14080,14080,4
|
|
20231114,144900,67831640,14080,14080,14080,14070,4
|
|
20231114,144800,67775330,14080,14080,14080,14070,6
|
|
20231114,144700,67690890,14080,14080,14080,14080,0
|
|
20231114,144600,67690890,14080,14080,14080,14080,0
|
|
20231114,144500,67690890,14080,14080,14080,14080,0
|
|
20231114,144400,67690890,14080,14080,14080,14080,0
|
|
20231114,144300,67690890,14080,14080,14080,14080,0
|
|
20231114,144200,67690890,14080,14070,14080,14060,23
|
|
20231114,144100,67367280,14080,14080,14080,14080,0
|
|
20231114,144000,67367280,14080,14080,14080,14080,1
|
|
20231114,143900,67353200,14070,14070,14070,14070,0
|
|
20231114,143800,67353200,14070,14070,14070,14070,0
|
|
20231114,143700,67353200,14070,14070,14070,14070,20
|
|
20231114,143600,67071800,14060,14060,14060,14060,2
|
|
20231114,143500,67043680,14060,14060,14060,14060,1
|
|
20231114,143400,67029620,14060,14080,14080,14060,23
|
|
20231114,143300,66706010,14080,14080,14080,14080,0
|
|
20231114,143200,66706010,14080,14080,14080,14080,1
|
|
20231114,143100,66691930,14060,14060,14060,14060,0
|
|
20231114,143000,66691930,14060,14080,14080,14060,18
|
|
20231114,142900,66438680,14080,14080,14080,14070,4
|
|
20231114,142800,66382370,14080,14080,14080,14080,2
|
|
20231114,142700,66354210,14080,14080,14080,14080,1
|
|
20231114,142600,66340130,14080,14080,14080,14080,0
|
|
20231114,142500,66340130,14080,14080,14080,14080,0
|
|
20231114,142400,66340130,14080,14080,14080,14080,0
|
|
20231114,142300,66340130,14080,14080,14080,14080,0
|
|
20231114,142200,66340130,14080,14080,14080,14080,0
|
|
20231114,142100,66340130,14080,14080,14080,14080,0
|
|
20231114,142000,66340130,14080,14080,14080,14080,0
|
|
20231114,141900,66340130,14080,14080,14080,14080,0
|
|
20231114,141800,66340130,14080,14080,14080,14080,0
|
|
20231114,141700,66340130,14080,14070,14080,14050,91
|
|
20231114,141600,65059960,14060,14050,14070,14050,115
|
|
20231114,141500,63443890,14040,14040,14040,14040,0
|
|
20231114,141400,63443890,14040,14030,14040,14030,75
|
|
20231114,141300,62391530,14030,14030,14030,14030,11
|
|
20231114,141200,62237200,14030,14050,14050,14030,56
|
|
20231114,141100,61450530,14050,14050,14050,14050,0
|
|
20231114,141000,61450530,14050,14070,14070,14050,2
|
|
20231114,140900,61422410,14050,14050,14050,14050,0
|
|
20231114,140800,61422410,14050,14050,14050,14050,22
|
|
20231114,140700,61113310,14050,14050,14050,14050,0
|
|
20231114,140600,61113310,14050,14050,14050,14050,1
|
|
20231114,140500,61099260,14050,14050,14050,14050,0
|
|
20231114,140400,61099260,14050,14050,14050,14050,0
|
|
20231114,140300,61099260,14050,14050,14050,14050,0
|
|
20231114,140200,61099260,14050,14050,14050,14050,0
|
|
20231114,140100,61099260,14050,14050,14050,14050,0
|
|
20231114,140000,61099260,14050,14050,14050,14050,2
|
|
20231114,135900,61071160,14050,14050,14050,14050,6
|
|
20231114,135800,60986860,14050,14050,14050,14050,6
|
|
20231114,135700,60902560,14050,14050,14050,14050,6
|
|
20231114,135600,60818260,14050,14050,14050,14050,6
|
|
20231114,135500,60733960,14050,14050,14050,14050,4
|
|
20231114,135400,60677760,14050,14050,14050,14050,5
|
|
20231114,135300,60607510,14050,14050,14050,14050,6
|
|
20231114,135200,60523210,14050,14050,14050,14050,6
|
|
20231114,135100,60438910,14050,14050,14050,14050,6
|
|
20231114,135000,60354610,14050,14050,14050,14050,5
|
|
20231114,134900,60284360,14050,14050,14050,14050,6
|
|
20231114,134800,60200060,14050,14070,14070,14050,13
|
|
20231114,134700,60017290,14070,14070,14070,14070,1
|
|
20231114,134600,60003220,14090,14090,14090,14090,0
|
|
20231114,134500,60003220,14090,14090,14090,14090,0
|
|
20231114,134400,60003220,14090,14090,14090,14090,0
|
|
20231114,134300,60003220,14090,14090,14090,14090,0
|
|
20231114,134200,60003220,14090,14090,14090,14090,0
|
|
20231114,134100,60003220,14090,14090,14090,14090,0
|
|
20231114,134000,60003220,14090,14090,14090,14090,0
|
|
20231114,133900,60003220,14090,14090,14090,14090,0
|
|
20231114,133800,60003220,14090,14090,14090,14090,0
|
|
20231114,133700,60003220,14090,14090,14090,14090,0
|
|
20231114,133600,60003220,14090,14090,14090,14090,0
|
|
20231114,133500,60003220,14090,14090,14090,14090,0
|
|
20231114,133400,60003220,14090,14090,14090,14090,1
|
|
20231114,133300,59989130,14080,14080,14080,14080,0
|
|
20231114,133200,59989130,14080,14080,14080,14080,0
|
|
20231114,133100,59989130,14080,14080,14080,14080,0
|
|
20231114,133000,59989130,14080,14080,14080,14080,0
|
|
20231114,132900,59989130,14080,14080,14080,14080,0
|
|
20231114,132800,59989130,14080,14070,14080,14070,5
|
|
20231114,132700,59918770,14090,14090,14090,14090,0
|
|
20231114,132600,59918770,14090,14090,14090,14090,0
|
|
20231114,132500,59918770,14090,14090,14090,14090,0
|
|
20231114,132400,59918770,14090,14090,14090,14090,0
|
|
20231114,132300,59918770,14090,14090,14090,14090,0
|
|
20231114,132200,59918770,14090,14090,14090,14090,0
|
|
20231114,132100,59918770,14090,14090,14090,14090,1
|
|
20231114,132000,59904680,14070,14080,14080,14070,14
|
|
20231114,131900,59707600,14090,14090,14090,14090,0
|
|
20231114,131800,59707600,14090,14090,14090,14090,0
|
|
20231114,131700,59707600,14090,14090,14090,14090,0
|
|
20231114,131600,59707600,14090,14090,14090,14090,0
|
|
20231114,131500,59707600,14090,14090,14090,14090,0
|
|
20231114,131400,59707600,14090,14090,14090,14090,0
|
|
20231114,131300,59707600,14090,14090,14090,14090,0
|
|
20231114,131200,59707600,14090,14090,14090,14090,0
|
|
20231114,131100,59707600,14090,14090,14090,14090,0
|
|
20231114,131000,59707600,14090,14070,14090,14070,2
|
|
20231114,130900,59679440,14050,14050,14050,14050,0
|
|
20231114,130800,59679440,14050,14050,14050,14050,0
|
|
20231114,130700,59679440,14050,14050,14050,14050,0
|
|
20231114,130600,59679440,14050,14050,14050,14020,205
|
|
20231114,130500,56799310,14020,14020,14020,14020,0
|
|
20231114,130400,56799310,14020,14050,14050,14020,45
|
|
20231114,130300,56167240,14050,14050,14050,14050,0
|
|
20231114,130200,56167240,14050,14070,14070,14050,108
|
|
20231114,130100,54647840,14050,14050,14050,14050,0
|
|
20231114,130000,54647840,14050,14060,14060,14050,27
|
|
20231114,125900,54268260,14060,14060,14060,14060,28
|
|
20231114,125800,53874580,14040,14040,14040,14040,0
|
|
20231114,125700,53874580,14040,14050,14050,14040,51
|
|
20231114,125600,53158040,14050,14050,14050,14050,0
|
|
20231114,125500,53158040,14050,14050,14050,14050,0
|
|
20231114,125400,53158040,14050,14050,14050,14050,0
|
|
20231114,125300,53158040,14050,14050,14050,14050,0
|
|
20231114,125200,53158040,14050,14050,14050,14050,0
|
|
20231114,125100,53158040,14050,14050,14050,14050,0
|
|
20231114,125000,53158040,14050,14050,14050,14050,0
|
|
20231114,124900,53158040,14050,14050,14050,14050,0
|
|
20231114,124800,53158040,14050,14050,14050,14050,1
|
|
20231114,124700,53143990,14030,14030,14030,14030,0
|
|
20231114,124600,53143990,14030,14030,14030,14030,0
|
|
20231114,124500,53143990,14030,14030,14030,14030,0
|
|
20231114,124400,53143990,14030,14030,14030,14030,0
|
|
20231114,124300,53143990,14030,14030,14030,14030,0
|
|
20231114,124200,53143990,14030,14030,14030,14030,0
|
|
20231114,124100,53143990,14030,14030,14030,14030,0
|
|
20231114,124000,53143990,14030,14030,14030,14030,0
|
|
20231114,123900,53143990,14030,14030,14030,14030,0
|
|
20231114,123800,53143990,14030,14030,14030,14030,0
|
|
20231114,123700,53143990,14030,14030,14030,14030,0
|
|
20231114,123600,53143990,14030,14040,14040,14030,16
|
|
20231114,123500,52919370,14030,14030,14030,14030,0
|
|
20231114,123400,52919370,14030,14030,14030,14030,0
|
|
20231114,123300,52919370,14030,14030,14030,14030,0
|
|
20231114,123200,52919370,14030,14030,14030,14030,0
|
|
20231114,123100,52919370,14030,14060,14060,14030,2
|
|
20231114,123000,52891280,14030,14030,14030,14030,0
|
|
20231114,122900,52891280,14030,14030,14030,14030,0
|
|
20231114,122800,52891280,14030,14030,14030,14030,0
|
|
20231114,122700,52891280,14030,14030,14030,14030,0
|
|
20231114,122600,52891280,14030,14030,14030,14030,0
|
|
20231114,122500,52891280,14030,14030,14030,14030,1
|
|
20231114,122400,52877250,14030,14030,14030,14030,0
|
|
20231114,122300,52877250,14030,14030,14030,14030,0
|
|
20231114,122200,52877250,14030,14030,14030,14030,0
|
|
20231114,122100,52877250,14030,14030,14030,14030,0
|
|
20231114,122000,52877250,14030,14030,14030,14030,0
|
|
20231114,121900,52877250,14030,14030,14030,14030,0
|
|
20231114,121800,52877250,14030,14030,14030,14030,0
|
|
20231114,121700,52877250,14030,14030,14030,14030,0
|
|
20231114,121600,52877250,14030,14030,14030,14030,9
|
|
20231114,121500,52750980,14030,14030,14030,14030,0
|
|
20231114,121400,52750980,14030,14030,14030,14030,0
|
|
20231114,121300,52750980,14030,14030,14030,14030,0
|
|
20231114,121200,52750980,14030,14030,14030,14030,0
|
|
20231114,121100,52750980,14030,14030,14030,14030,0
|
|
20231114,121000,52750980,14030,14030,14030,14030,1
|
|
20231114,120900,52736950,14020,14020,14020,14020,17
|
|
20231114,120800,52498610,14020,14020,14020,14020,0
|
|
20231114,120700,52498610,14020,14020,14020,14020,0
|
|
20231114,120600,52498610,14020,14020,14020,14020,0
|
|
20231114,120500,52498610,14020,14020,14020,14020,0
|
|
20231114,120400,52498610,14020,14020,14020,14020,0
|
|
20231114,120300,52498610,14020,14020,14020,14020,0
|
|
20231114,120200,52498610,14020,14020,14020,14020,0
|
|
20231114,120100,52498610,14020,14020,14020,14020,0
|
|
20231114,120000,52498610,14020,14020,14020,14020,0
|
|
20231114,115900,52498610,14020,14020,14020,14020,2
|
|
20231114,115800,52470570,14020,14020,14020,14020,4
|
|
20231114,115700,52414490,14020,14020,14020,14020,6
|
|
20231114,115600,52330370,14020,14020,14020,14020,6
|
|
20231114,115500,52246250,14020,14020,14020,14020,2
|
|
20231114,115400,52218210,14020,14020,14020,14020,7
|
|
20231114,115300,52120070,14020,14020,14040,14020,27
|
|
20231114,115200,51741510,14010,14010,14010,14010,7
|
|
20231114,115100,51643440,14010,14010,14010,14010,2
|
|
20231114,115000,51615420,14010,14010,14010,14010,6
|
|
20231114,114900,51531360,14010,14010,14010,14010,6
|
|
20231114,114800,51447300,14010,14010,14010,14010,3
|
|
20231114,114700,51405270,14010,14010,14010,14010,12
|
|
20231114,114600,51237150,14010,14010,14010,14010,10
|
|
20231114,114500,51097050,14020,14020,14020,14020,0
|
|
20231114,114400,51097050,14020,14020,14020,14020,1
|
|
20231114,114300,51083030,14010,14010,14010,14010,5
|
|
20231114,114200,51012980,14010,14010,14010,14010,7
|
|
20231114,114100,50914910,14010,14010,14010,14010,7
|
|
20231114,114000,50816840,14010,14000,14010,13990,12
|
|
20231114,113900,50648840,13990,13990,14000,13990,29
|
|
20231114,113800,50242930,14010,13990,14010,13990,24
|
|
20231114,113700,49906770,13990,14020,14020,13990,211
|
|
20231114,113600,46950400,14020,14020,14020,14020,6
|
|
20231114,113500,46866280,14020,14020,14020,14020,3
|
|
20231114,113400,46824220,14020,14020,14020,14020,5
|
|
20231114,113300,46754120,14020,14020,14020,14020,6
|
|
20231114,113200,46670000,14020,14020,14020,14020,6
|
|
20231114,113100,46585880,14020,14020,14020,14020,4
|
|
20231114,113000,46529800,14020,14020,14020,14020,6
|
|
20231114,112900,46445680,14020,14020,14020,14020,6
|
|
20231114,112800,46361560,14020,14020,14020,14020,5
|
|
20231114,112700,46291460,14020,14020,14020,14020,3
|
|
20231114,112600,46249400,14020,14020,14020,14020,6
|
|
20231114,112500,46165280,14020,14020,14020,14020,7
|
|
20231114,112400,46067140,14020,14020,14020,14020,7
|
|
20231114,112300,45969000,14020,14020,14020,14020,4
|
|
20231114,112200,45912920,14020,14020,14020,14020,6
|
|
20231114,112100,45828800,14020,14020,14020,14020,6
|
|
20231114,112000,45744680,14020,14020,14050,14020,10
|
|
20231114,111900,45604450,14020,14020,14020,14020,11
|
|
20231114,111800,45450230,14020,14020,14020,14020,4
|
|
20231114,111700,45394150,14050,14050,14050,14050,0
|
|
20231114,111600,45394150,14050,14020,14050,14020,3
|
|
20231114,111500,45352060,14020,14020,14020,14020,6
|
|
20231114,111400,45267940,14020,14020,14020,14020,4
|
|
20231114,111300,45211860,14020,14020,14020,14020,6
|
|
20231114,111200,45127740,14020,14020,14020,14020,6
|
|
20231114,111100,45043620,14020,14020,14020,14020,18
|
|
20231114,111000,44791260,14020,14030,14030,14020,42
|
|
20231114,110900,44202030,14020,14020,14020,14020,6
|
|
20231114,110800,44117910,14020,14020,14020,14020,201
|
|
20231114,110700,41299890,14020,14030,14040,14020,63
|
|
20231114,110600,40416050,14020,14030,14030,14020,50
|
|
20231114,110500,39714700,14030,14030,14030,14020,58
|
|
20231114,110400,38901450,14030,14000,14090,14000,45
|
|
20231114,110300,38270340,14000,14050,14050,13990,162
|
|
20231114,110200,35995010,14050,14040,14050,14040,21
|
|
20231114,110100,35700010,14020,14020,14020,14020,0
|
|
20231114,110000,35700010,14020,14020,14020,14020,0
|
|
20231114,105900,35700010,14020,14030,14030,13980,236
|
|
20231114,105800,32390690,14030,14060,14060,14030,367
|
|
20231114,105700,27238740,14060,14060,14060,14060,0
|
|
20231114,105600,27238740,14060,14080,14080,14060,27
|
|
20231114,105500,26858630,14080,14080,14080,14080,0
|
|
20231114,105400,26858630,14080,14080,14080,14080,0
|
|
20231114,105300,26858630,14080,14080,14080,14080,0
|
|
20231114,105200,26858630,14080,14080,14080,14080,0
|
|
20231114,105100,26858630,14080,14080,14080,14080,5
|
|
20231114,105000,26788230,14090,14090,14090,14090,1
|
|
20231114,104900,26774140,14080,14080,14080,14080,0
|
|
20231114,104800,26774140,14080,14080,14080,14080,0
|
|
20231114,104700,26774140,14080,14080,14080,14080,0
|
|
20231114,104600,26774140,14080,14080,14080,14080,1
|
|
20231114,104500,26760060,14080,14080,14080,14080,0
|
|
20231114,104400,26760060,14080,14080,14080,14080,11
|
|
20231114,104300,26605180,14090,14090,14090,14090,0
|
|
20231114,104200,26605180,14090,14090,14090,14090,0
|
|
20231114,104100,26605180,14090,14090,14090,14090,0
|
|
20231114,104000,26605180,14090,14090,14090,14090,1
|
|
20231114,103900,26591090,14090,14090,14090,14090,0
|
|
20231114,103800,26591090,14090,14090,14090,14090,0
|
|
20231114,103700,26591090,14090,14090,14090,14090,0
|
|
20231114,103600,26591090,14090,14090,14090,14090,0
|
|
20231114,103500,26591090,14090,14090,14090,14090,0
|
|
20231114,103400,26591090,14090,14090,14090,14090,0
|
|
20231114,103300,26591090,14090,14090,14090,14090,0
|
|
20231114,103200,26591090,14090,14090,14090,14090,0
|
|
20231114,103100,26591090,14090,14090,14090,14090,0
|
|
20231114,103000,26591090,14090,14090,14090,14090,0
|
|
20231114,102900,26591090,14090,14090,14090,14090,0
|
|
20231114,102800,26591090,14090,14090,14090,14090,1
|
|
20231114,102700,26577000,14080,14080,14080,14080,0
|
|
20231114,102600,26577000,14080,14080,14080,14080,0
|
|
20231114,102500,26577000,14080,14080,14080,14080,0
|
|
20231114,102400,26577000,14080,14090,14090,14080,28
|
|
20231114,102300,26182520,14080,14080,14080,14080,0
|
|
20231114,102200,26182520,14080,14080,14080,14080,0
|
|
20231114,102100,26182520,14080,14080,14080,14080,0
|
|
20231114,102000,26182520,14080,14080,14080,14080,0
|
|
20231114,101900,26182520,14080,14080,14080,14080,0
|
|
20231114,101800,26182520,14080,14080,14080,14080,0
|
|
20231114,101700,26182520,14080,14080,14080,14080,0
|
|
20231114,101600,26182520,14080,14080,14080,14080,0
|
|
20231114,101500,26182520,14080,14080,14080,14080,0
|
|
20231114,101400,26182520,14080,14080,14080,14080,0
|
|
20231114,101300,26182520,14080,14080,14080,14080,0
|
|
20231114,101200,26182520,14080,14070,14080,14070,78
|
|
20231114,101100,25084290,14070,14070,14070,14070,5
|
|
20231114,101000,25013940,14060,14060,14060,14060,0
|
|
20231114,100900,25013940,14060,14060,14060,14060,0
|
|
20231114,100800,25013940,14060,14060,14060,14060,0
|
|
20231114,100700,25013940,14060,14060,14060,14060,0
|
|
20231114,100600,25013940,14060,14060,14060,14060,0
|
|
20231114,100500,25013940,14060,14060,14060,14060,0
|
|
20231114,100400,25013940,14060,14060,14060,14060,0
|
|
20231114,100300,25013940,14060,14060,14060,14060,0
|
|
20231114,100200,25013940,14060,14060,14060,14060,0
|
|
20231114,100100,25013940,14060,14060,14060,14060,86
|
|
20231114,100000,23804780,14070,14070,14070,14070,1
|
|
20231114,095900,23790710,14040,14040,14040,14040,0
|
|
20231114,095800,23790710,14040,14040,14040,14040,0
|
|
20231114,095700,23790710,14040,14040,14040,14040,57
|
|
20231114,095600,22990430,14030,14040,14040,14030,57
|
|
20231114,095500,22190420,14040,14080,14080,14040,526
|
|
20231114,095400,14786520,14080,14080,14080,14080,0
|
|
20231114,095300,14786520,14080,14080,14080,14080,44
|
|
20231114,095200,14167000,14060,14060,14080,14060,20
|
|
20231114,095100,13885640,14060,14060,14060,14060,0
|
|
20231114,095000,13885640,14060,14060,14060,14060,0
|
|
20231114,094900,13885640,14060,14060,14060,14060,0
|
|
20231114,094800,13885640,14060,14060,14060,14060,0
|
|
20231114,094700,13885640,14060,14060,14060,14060,0
|
|
20231114,094600,13885640,14060,14060,14060,14060,0
|
|
20231114,094500,13885640,14060,14060,14060,14060,1
|
|
20231114,094400,13871580,14060,14060,14060,14060,0
|
|
20231114,094300,13871580,14060,14060,14060,14060,0
|
|
20231114,094200,13871580,14060,14060,14060,14060,1
|
|
20231114,094100,13857520,14050,14050,14050,14050,14
|
|
20231114,094000,13660820,14030,14030,14030,14030,36
|
|
20231114,093900,13155740,14040,14040,14040,14040,1
|
|
20231114,093800,13141700,14040,14040,14040,14040,0
|
|
20231114,093700,13141700,14040,14040,14040,14040,0
|
|
20231114,093600,13141700,14040,14040,14040,14040,0
|
|
20231114,093500,13141700,14040,14040,14040,14040,1
|
|
20231114,093400,13127660,14030,14030,14030,14030,9
|
|
20231114,093300,13001390,14030,14030,14030,14030,8
|
|
20231114,093200,12889150,14030,14020,14030,14020,124
|
|
20231114,093100,11149630,14020,14020,14020,14020,1
|
|
20231114,093000,11135610,14060,14060,14060,14060,0
|
|
20231114,092900,11135610,14060,14070,14070,14060,2
|
|
20231114,092800,11107480,13980,13970,13980,13970,127
|
|
20231114,092700,9332420,13970,13980,13980,13970,13
|
|
20231114,092600,9150780,13990,14050,14050,13990,30
|
|
20231114,092500,8730480,14060,14060,14060,14060,1
|
|
20231114,092400,8716420,14060,14060,14070,14060,482
|
|
20231114,092300,1938680,14060,14060,14060,14060,0
|
|
20231114,092200,1938680,14060,14060,14060,14060,1
|
|
20231114,092100,1924620,14060,14060,14060,14060,1
|
|
20231114,092000,1910560,14060,14060,14060,14060,0
|
|
20231114,091900,1910560,14060,14060,14060,14060,11
|
|
20231114,091800,1755900,14060,14060,14060,14060,0
|
|
20231114,091700,1755900,14060,14060,14060,14060,0
|
|
20231114,091600,1755900,14060,14060,14060,14050,4
|
|
20231114,091500,1699670,14050,14050,14050,14050,0
|
|
20231114,091400,1699670,14050,14050,14050,14050,0
|
|
20231114,091300,1699670,14050,14050,14050,14050,4
|
|
20231114,091200,1643470,14060,14030,14060,14030,7
|
|
20231114,091100,1545180,14030,14030,14030,14030,2
|
|
20231114,091000,1517120,14030,14050,14050,14030,11
|
|
20231114,090900,1362590,14050,14050,14050,14050,10
|
|
20231114,090800,1222090,14050,14050,14050,14050,0
|
|
20231114,090700,1222090,14050,14050,14050,14050,1
|
|
20231114,090600,1208040,14020,14000,14020,14000,50
|
|
20231114,090500,507060,14010,14010,14010,14010,1
|
|
20231114,090400,493050,14030,14030,14030,14030,1
|
|
20231114,090300,479020,14050,14050,14050,14050,0
|
|
20231114,090200,479020,14050,14050,14050,14050,12
|
|
20231114,090100,310420,14110,14110,14110,14110,0
|
|
20231114,090000,310420,14110,14110,14110,14110,22
|