663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,200000,212202620,14090,14090,14090,14090,1253
|
|
20231115,195900,212202620,14090,14090,14090,14090,0
|
|
20231115,195800,212202620,14090,14090,14090,14090,0
|
|
20231115,195700,212202620,14090,14090,14090,14090,0
|
|
20231115,195600,212202620,14090,14090,14090,14090,0
|
|
20231115,195500,212202620,14090,14090,14090,14090,0
|
|
20231115,195400,212202620,14090,14090,14090,14090,0
|
|
20231115,195300,212202620,14090,14090,14090,14090,0
|
|
20231115,195200,212202620,14090,14090,14090,14090,0
|
|
20231115,195100,212202620,14090,14090,14090,14090,0
|
|
20231115,195000,212202620,14090,14090,14090,14090,0
|
|
20231115,194900,212202620,14090,14090,14090,14090,0
|
|
20231115,194800,212202620,14090,14090,14090,14090,0
|
|
20231115,194700,212202620,14090,14090,14090,14090,0
|
|
20231115,194600,212202620,14090,14090,14090,14090,0
|
|
20231115,194500,212202620,14090,14090,14090,14090,0
|
|
20231115,194400,212202620,14090,14090,14090,14090,0
|
|
20231115,194300,212202620,14090,14090,14090,14090,0
|
|
20231115,194200,212202620,14090,14090,14090,14090,0
|
|
20231115,194100,212202620,14090,14090,14090,14090,0
|
|
20231115,194000,212202620,14090,14090,14090,14090,0
|
|
20231115,193900,212202620,14090,14090,14090,14090,0
|
|
20231115,193800,212202620,14090,14090,14090,14090,0
|
|
20231115,193700,212202620,14090,14090,14090,14090,0
|
|
20231115,193600,212202620,14090,14090,14090,14090,0
|
|
20231115,193500,212202620,14090,14090,14090,14090,0
|
|
20231115,193400,212202620,14090,14090,14090,14090,0
|
|
20231115,193300,212202620,14090,14090,14090,14090,0
|
|
20231115,193200,212202620,14090,14090,14090,14090,0
|
|
20231115,193100,212202620,14090,14090,14090,14090,0
|
|
20231115,193000,212202620,14090,14090,14090,14090,1253
|
|
20231115,192900,212202620,14090,14090,14090,14090,0
|
|
20231115,192800,212202620,14090,14090,14090,14090,0
|
|
20231115,192700,212202620,14090,14090,14090,14090,0
|
|
20231115,192600,212202620,14090,14090,14090,14090,0
|
|
20231115,192500,212202620,14090,14090,14090,14090,0
|
|
20231115,192400,212202620,14090,14090,14090,14090,0
|
|
20231115,192300,212202620,14090,14090,14090,14090,0
|
|
20231115,192200,212202620,14090,14090,14090,14090,0
|
|
20231115,192100,212202620,14090,14090,14090,14090,0
|
|
20231115,192000,212202620,14090,14090,14090,14090,0
|
|
20231115,191900,212202620,14090,14090,14090,14090,0
|
|
20231115,191800,212202620,14090,14090,14090,14090,0
|
|
20231115,191700,212202620,14090,14090,14090,14090,0
|
|
20231115,191600,212202620,14090,14090,14090,14090,0
|
|
20231115,191500,212202620,14090,14090,14090,14090,0
|
|
20231115,191400,212202620,14090,14090,14090,14090,0
|
|
20231115,191300,212202620,14090,14090,14090,14090,0
|
|
20231115,191200,212202620,14090,14090,14090,14090,0
|
|
20231115,191100,212202620,14090,14090,14090,14090,0
|
|
20231115,191000,212202620,14090,14090,14090,14090,0
|
|
20231115,190900,212202620,14090,14090,14090,14090,0
|
|
20231115,190800,212202620,14090,14090,14090,14090,0
|
|
20231115,190700,212202620,14090,14090,14090,14090,0
|
|
20231115,190600,212202620,14090,14090,14090,14090,0
|
|
20231115,190500,212202620,14090,14090,14090,14090,0
|
|
20231115,190400,212202620,14090,14090,14090,14090,0
|
|
20231115,190300,212202620,14090,14090,14090,14090,0
|
|
20231115,190200,212202620,14090,14090,14090,14090,0
|
|
20231115,190100,212202620,14090,14090,14090,14090,0
|
|
20231115,190000,212202620,14090,14090,14090,14090,1253
|
|
20231115,185900,212202620,14090,14090,14090,14090,0
|
|
20231115,185800,212202620,14090,14090,14090,14090,0
|
|
20231115,185700,212202620,14090,14090,14090,14090,0
|
|
20231115,185600,212202620,14090,14090,14090,14090,0
|
|
20231115,185500,212202620,14090,14090,14090,14090,0
|
|
20231115,185400,212202620,14090,14090,14090,14090,0
|
|
20231115,185300,212202620,14090,14090,14090,14090,0
|
|
20231115,185200,212202620,14090,14090,14090,14090,0
|
|
20231115,185100,212202620,14090,14090,14090,14090,0
|
|
20231115,185000,212202620,14090,14090,14090,14090,0
|
|
20231115,184900,212202620,14090,14090,14090,14090,0
|
|
20231115,184800,212202620,14090,14090,14090,14090,0
|
|
20231115,184700,212202620,14090,14090,14090,14090,0
|
|
20231115,184600,212202620,14090,14090,14090,14090,0
|
|
20231115,184500,212202620,14090,14090,14090,14090,0
|
|
20231115,184400,212202620,14090,14090,14090,14090,0
|
|
20231115,184300,212202620,14090,14090,14090,14090,0
|
|
20231115,184200,212202620,14090,14090,14090,14090,0
|
|
20231115,184100,212202620,14090,14090,14090,14090,0
|
|
20231115,184000,212202620,14090,14090,14090,14090,0
|
|
20231115,183900,212202620,14090,14090,14090,14090,0
|
|
20231115,183800,212202620,14090,14090,14090,14090,0
|
|
20231115,183700,212202620,14090,14090,14090,14090,0
|
|
20231115,183600,212202620,14090,14090,14090,14090,0
|
|
20231115,183500,212202620,14090,14090,14090,14090,0
|
|
20231115,183400,212202620,14090,14090,14090,14090,0
|
|
20231115,183300,212202620,14090,14090,14090,14090,0
|
|
20231115,183200,212202620,14090,14090,14090,14090,0
|
|
20231115,183100,212202620,14090,14090,14090,14090,0
|
|
20231115,183000,212202620,14090,14090,14090,14090,1253
|
|
20231115,182900,212202620,14090,14090,14090,14090,0
|
|
20231115,182800,212202620,14090,14090,14090,14090,0
|
|
20231115,182700,212202620,14090,14090,14090,14090,0
|
|
20231115,182600,212202620,14090,14090,14090,14090,0
|
|
20231115,182500,212202620,14090,14090,14090,14090,0
|
|
20231115,182400,212202620,14090,14090,14090,14090,0
|
|
20231115,182300,212202620,14090,14090,14090,14090,0
|
|
20231115,182200,212202620,14090,14090,14090,14090,0
|
|
20231115,182100,212202620,14090,14090,14090,14090,0
|
|
20231115,182000,212202620,14090,14090,14090,14090,0
|
|
20231115,181900,212202620,14090,14090,14090,14090,0
|
|
20231115,181800,212202620,14090,14090,14090,14090,0
|
|
20231115,181700,212202620,14090,14090,14090,14090,0
|
|
20231115,181600,212202620,14090,14090,14090,14090,0
|
|
20231115,181500,212202620,14090,14090,14090,14090,0
|
|
20231115,181400,212202620,14090,14090,14090,14090,0
|
|
20231115,181300,212202620,14090,14090,14090,14090,0
|
|
20231115,181200,212202620,14090,14090,14090,14090,0
|
|
20231115,181100,212202620,14090,14090,14090,14090,0
|
|
20231115,181000,212202620,14090,14090,14090,14090,0
|
|
20231115,180900,212202620,14090,14090,14090,14090,0
|
|
20231115,180800,212202620,14090,14090,14090,14090,0
|
|
20231115,180700,212202620,14090,14090,14090,14090,0
|
|
20231115,180600,212202620,14090,14090,14090,14090,0
|
|
20231115,180500,212202620,14090,14090,14090,14090,0
|
|
20231115,180400,212202620,14090,14090,14090,14090,0
|
|
20231115,180300,212202620,14090,14090,14090,14090,0
|
|
20231115,180200,212202620,14090,14090,14090,14090,0
|
|
20231115,180100,212202620,14090,14090,14090,14090,0
|
|
20231115,180000,212202620,14090,14090,14090,14090,1253
|
|
20231115,175900,212202620,14090,14090,14090,14090,0
|
|
20231115,175800,212202620,14090,14090,14090,14090,0
|
|
20231115,175700,212202620,14090,14090,14090,14090,0
|
|
20231115,175600,212202620,14090,14090,14090,14090,0
|
|
20231115,175500,212202620,14090,14090,14090,14090,0
|
|
20231115,175400,212202620,14090,14090,14090,14090,0
|
|
20231115,175300,212202620,14090,14090,14090,14090,0
|
|
20231115,175200,212202620,14090,14090,14090,14090,0
|
|
20231115,175100,212202620,14090,14090,14090,14090,0
|
|
20231115,175000,212202620,14090,14090,14090,14090,0
|
|
20231115,174900,212202620,14090,14090,14090,14090,0
|
|
20231115,174800,212202620,14090,14090,14090,14090,0
|
|
20231115,174700,212202620,14090,14090,14090,14090,0
|
|
20231115,174600,212202620,14090,14090,14090,14090,0
|
|
20231115,174500,212202620,14090,14090,14090,14090,0
|
|
20231115,174400,212202620,14090,14090,14090,14090,0
|
|
20231115,174300,212202620,14090,14090,14090,14090,0
|
|
20231115,174200,212202620,14090,14090,14090,14090,0
|
|
20231115,174100,212202620,14090,14090,14090,14090,0
|
|
20231115,174000,212202620,14090,14090,14090,14090,0
|
|
20231115,173900,212202620,14090,14090,14090,14090,0
|
|
20231115,173800,212202620,14090,14090,14090,14090,0
|
|
20231115,173700,212202620,14090,14090,14090,14090,0
|
|
20231115,173600,212202620,14090,14090,14090,14090,0
|
|
20231115,173500,212202620,14090,14090,14090,14090,0
|
|
20231115,173400,212202620,14090,14090,14090,14090,0
|
|
20231115,173300,212202620,14090,14090,14090,14090,0
|
|
20231115,173200,212202620,14090,14090,14090,14090,0
|
|
20231115,173100,212202620,14090,14090,14090,14090,0
|
|
20231115,173000,212202620,14090,14090,14090,14090,1253
|
|
20231115,172900,212202620,14090,14090,14090,14090,0
|
|
20231115,172800,212202620,14090,14090,14090,14090,0
|
|
20231115,172700,212202620,14090,14090,14090,14090,0
|
|
20231115,172600,212202620,14090,14090,14090,14090,0
|
|
20231115,172500,212202620,14090,14090,14090,14090,0
|
|
20231115,172400,212202620,14090,14090,14090,14090,0
|
|
20231115,172300,212202620,14090,14090,14090,14090,0
|
|
20231115,172200,212202620,14090,14090,14090,14090,0
|
|
20231115,172100,212202620,14090,14090,14090,14090,0
|
|
20231115,172000,212202620,14090,14090,14090,14090,0
|
|
20231115,171900,212202620,14090,14090,14090,14090,0
|
|
20231115,171800,212202620,14090,14090,14090,14090,0
|
|
20231115,171700,212202620,14090,14090,14090,14090,0
|
|
20231115,171600,212202620,14090,14090,14090,14090,0
|
|
20231115,171500,212202620,14090,14090,14090,14090,0
|
|
20231115,171400,212202620,14090,14090,14090,14090,0
|
|
20231115,171300,212202620,14090,14090,14090,14090,0
|
|
20231115,171200,212202620,14090,14090,14090,14090,0
|
|
20231115,171100,212202620,14090,14090,14090,14090,0
|
|
20231115,171000,212202620,14090,14090,14090,14090,0
|
|
20231115,170900,212202620,14090,14090,14090,14090,0
|
|
20231115,170800,212202620,14090,14090,14090,14090,0
|
|
20231115,170700,212202620,14090,14090,14090,14090,0
|
|
20231115,170600,212202620,14090,14090,14090,14090,0
|
|
20231115,170500,212202620,14090,14090,14090,14090,0
|
|
20231115,170400,212202620,14090,14090,14090,14090,0
|
|
20231115,170300,212202620,14090,14090,14090,14090,0
|
|
20231115,170200,212202620,14090,14090,14090,14090,0
|
|
20231115,170100,212202620,14090,14090,14090,14090,0
|
|
20231115,170000,212202620,14090,14090,14090,14090,1253
|
|
20231115,165900,212202620,14090,14090,14090,14090,0
|
|
20231115,165800,212202620,14090,14090,14090,14090,0
|
|
20231115,165700,212202620,14090,14090,14090,14090,0
|
|
20231115,165600,212202620,14090,14090,14090,14090,0
|
|
20231115,165500,212202620,14090,14090,14090,14090,0
|
|
20231115,165400,212202620,14090,14090,14090,14090,0
|
|
20231115,165300,212202620,14090,14090,14090,14090,0
|
|
20231115,165200,212202620,14090,14090,14090,14090,0
|
|
20231115,165100,212202620,14090,14090,14090,14090,0
|
|
20231115,165000,212202620,14090,14090,14090,14090,0
|
|
20231115,164900,212202620,14090,14090,14090,14090,0
|
|
20231115,164800,212202620,14090,14090,14090,14090,0
|
|
20231115,164700,212202620,14090,14090,14090,14090,0
|
|
20231115,164600,212202620,14090,14090,14090,14090,0
|
|
20231115,164500,212202620,14090,14090,14090,14090,0
|
|
20231115,164400,212202620,14090,14090,14090,14090,0
|
|
20231115,164300,212202620,14090,14090,14090,14090,0
|
|
20231115,164200,212202620,14090,14090,14090,14090,0
|
|
20231115,164100,212202620,14090,14090,14090,14090,0
|
|
20231115,164000,212202620,14090,14090,14090,14090,0
|
|
20231115,163900,212202620,14090,14090,14090,14090,0
|
|
20231115,163800,212202620,14090,14090,14090,14090,0
|
|
20231115,163700,212202620,14090,14090,14090,14090,0
|
|
20231115,163600,212202620,14090,14090,14090,14090,0
|
|
20231115,163500,212202620,14090,14090,14090,14090,0
|
|
20231115,163400,212202620,14090,14090,14090,14090,0
|
|
20231115,163300,212202620,14090,14090,14090,14090,0
|
|
20231115,163200,212202620,14090,14090,14090,14090,0
|
|
20231115,163100,212202620,14090,14090,14090,14090,0
|
|
20231115,163000,212202620,14090,14090,14090,14090,1253
|
|
20231115,162900,212202620,14090,14090,14090,14090,0
|
|
20231115,162800,212202620,14090,14090,14090,14090,0
|
|
20231115,162700,212202620,14090,14090,14090,14090,0
|
|
20231115,162600,212202620,14090,14090,14090,14090,0
|
|
20231115,162500,212202620,14090,14090,14090,14090,0
|
|
20231115,162400,212202620,14090,14090,14090,14090,0
|
|
20231115,162300,212202620,14090,14090,14090,14090,0
|
|
20231115,162200,212202620,14090,14090,14090,14090,0
|
|
20231115,162100,212202620,14090,14090,14090,14090,0
|
|
20231115,162000,212202620,14090,14090,14090,14090,0
|
|
20231115,161900,212202620,14090,14090,14090,14090,0
|
|
20231115,161800,212202620,14090,14090,14090,14090,0
|
|
20231115,161700,212202620,14090,14090,14090,14090,0
|
|
20231115,161600,212202620,14090,14090,14090,14090,0
|
|
20231115,161500,212202620,14090,14090,14090,14090,0
|
|
20231115,161400,212202620,14090,14090,14090,14090,0
|
|
20231115,161300,212202620,14090,14090,14090,14090,0
|
|
20231115,161200,212202620,14090,14090,14090,14090,0
|
|
20231115,161100,212202620,14090,14090,14090,14090,0
|
|
20231115,161000,212202620,14090,14090,14090,14090,0
|
|
20231115,160900,212202620,14090,14090,14090,14090,0
|
|
20231115,160800,212202620,14090,14090,14090,14090,0
|
|
20231115,160700,212202620,14090,14090,14090,14090,0
|
|
20231115,160600,212202620,14090,14090,14090,14090,0
|
|
20231115,160500,212202620,14090,14090,14090,14090,0
|
|
20231115,160400,212202620,14090,14090,14090,14090,0
|
|
20231115,160300,212202620,14090,14090,14090,14090,0
|
|
20231115,160200,212202620,14090,14090,14090,14090,0
|
|
20231115,160100,212202620,14090,14090,14090,14090,0
|
|
20231115,160000,212202620,14090,14090,14090,14090,1253
|
|
20231115,155900,212202620,14090,14090,14090,14090,0
|
|
20231115,155800,212202620,14090,14090,14090,14090,0
|
|
20231115,155700,212202620,14090,14090,14090,14090,0
|
|
20231115,155600,212202620,14090,14090,14090,14090,0
|
|
20231115,155500,212202620,14090,14090,14090,14090,0
|
|
20231115,155400,212202620,14090,14090,14090,14090,0
|
|
20231115,155300,212202620,14090,14090,14090,14090,0
|
|
20231115,155200,212202620,14090,14090,14090,14090,0
|
|
20231115,155100,212202620,14090,14090,14090,14090,0
|
|
20231115,155000,212202620,14090,14090,14090,14090,0
|
|
20231115,154900,212202620,14090,14090,14090,14090,0
|
|
20231115,154800,212202620,14090,14090,14090,14090,0
|
|
20231115,154700,212202620,14090,14090,14090,14090,0
|
|
20231115,154600,212202620,14090,14090,14090,14090,0
|
|
20231115,154500,212202620,14090,14090,14090,14090,0
|
|
20231115,154400,212202620,14090,14090,14090,14090,0
|
|
20231115,154300,212202620,14090,14090,14090,14090,0
|
|
20231115,154200,212202620,14090,14090,14090,14090,0
|
|
20231115,154100,212202620,14090,14090,14090,14090,0
|
|
20231115,154000,212202620,14090,14090,14090,14090,0
|
|
20231115,153900,212202620,14090,14090,14090,14090,0
|
|
20231115,153800,212202620,14090,14090,14090,14090,0
|
|
20231115,153700,212202620,14090,14090,14090,14090,0
|
|
20231115,153600,212202620,14090,14090,14090,14090,0
|
|
20231115,153500,212202620,14090,14090,14090,14090,0
|
|
20231115,153400,212202620,14090,14090,14090,14090,0
|
|
20231115,153300,212202620,14090,14090,14090,14090,0
|
|
20231115,153200,212202620,14090,14090,14090,14090,0
|
|
20231115,153100,212202620,14090,14090,14090,14090,0
|
|
20231115,153000,212202620,14090,14090,14090,14090,2506
|
|
20231115,152900,194547850,14060,14060,14060,14060,0
|
|
20231115,152800,194547850,14060,14060,14060,14060,0
|
|
20231115,152700,194547850,14060,14060,14060,14060,0
|
|
20231115,152600,194547850,14060,14060,14060,14060,0
|
|
20231115,152500,194547850,14060,14060,14060,14060,0
|
|
20231115,152400,194547850,14060,14060,14060,14060,0
|
|
20231115,152300,194547850,14060,14060,14060,14060,0
|
|
20231115,152200,194547850,14060,14060,14060,14060,0
|
|
20231115,152100,194547850,14060,14060,14060,14060,0
|
|
20231115,152000,194547850,14060,14060,14060,14060,0
|
|
20231115,151900,194547850,14060,14090,14090,14060,2013
|
|
20231115,151800,166214330,14110,14100,14110,14100,98
|
|
20231115,151700,164832520,14100,14100,14110,14090,227
|
|
20231115,151600,161631840,14100,14100,14100,14100,2
|
|
20231115,151500,161603640,14100,14100,14100,14100,7
|
|
20231115,151400,161504940,14100,14100,14110,14100,18
|
|
20231115,151300,161251130,14100,14100,14100,14100,8
|
|
20231115,151200,161138330,14110,14110,14110,14110,0
|
|
20231115,151100,161138330,14110,14110,14110,14110,0
|
|
20231115,151000,161138330,14110,14100,14110,14100,8
|
|
20231115,150900,161025510,14100,14110,14110,14100,521
|
|
20231115,150800,153676710,14110,14110,14110,14110,7
|
|
20231115,150700,153577940,14110,14110,14110,14110,21
|
|
20231115,150600,153281630,14110,14110,14110,14110,7
|
|
20231115,150500,153182860,14110,14120,14120,14110,13
|
|
20231115,150400,152999420,14110,14110,14110,14110,30
|
|
20231115,150300,152576120,14120,14110,14120,14110,2
|
|
20231115,150200,152547890,14110,14110,14110,14110,7
|
|
20231115,150100,152449120,14120,14110,14120,14110,7
|
|
20231115,150000,152350340,14110,14110,14110,14110,4
|
|
20231115,145900,152293900,14110,14110,14110,14110,20
|
|
20231115,145800,152011700,14120,14120,14120,14120,0
|
|
20231115,145700,152011700,14120,14120,14120,14120,0
|
|
20231115,145600,152011700,14120,14120,14120,14120,1
|
|
20231115,145500,151997580,14110,14110,14110,14110,0
|
|
20231115,145400,151997580,14110,14110,14110,14110,1
|
|
20231115,145300,151983470,14110,14110,14120,14110,6
|
|
20231115,145200,151898800,14110,14110,14110,14110,1
|
|
20231115,145100,151884690,14110,14110,14110,14110,55
|
|
20231115,145000,151108640,14110,14110,14110,14110,53
|
|
20231115,144900,150360810,14110,14120,14120,14110,5
|
|
20231115,144800,150290250,14110,14110,14110,14110,0
|
|
20231115,144700,150290250,14110,14110,14110,14110,1
|
|
20231115,144600,150276140,14120,14120,14120,14120,0
|
|
20231115,144500,150276140,14120,14120,14120,14120,0
|
|
20231115,144400,150276140,14120,14120,14120,14120,0
|
|
20231115,144300,150276140,14120,14120,14120,14120,0
|
|
20231115,144200,150276140,14120,14120,14120,14120,0
|
|
20231115,144100,150276140,14120,14120,14120,14120,0
|
|
20231115,144000,150276140,14120,14120,14120,14120,0
|
|
20231115,143900,150276140,14120,14120,14120,14120,0
|
|
20231115,143800,150276140,14120,14120,14120,14120,0
|
|
20231115,143700,150276140,14120,14120,14120,14120,0
|
|
20231115,143600,150276140,14120,14120,14120,14120,106
|
|
20231115,143500,148779420,14120,14120,14120,14120,0
|
|
20231115,143400,148779420,14120,14120,14120,14120,0
|
|
20231115,143300,148779420,14120,14120,14120,14120,0
|
|
20231115,143200,148779420,14120,14120,14120,14120,1
|
|
20231115,143100,148765300,14120,14120,14120,14120,0
|
|
20231115,143000,148765300,14120,14120,14120,14120,0
|
|
20231115,142900,148765300,14120,14120,14120,14120,0
|
|
20231115,142800,148765300,14120,14120,14120,14120,0
|
|
20231115,142700,148765300,14120,14110,14120,14110,2
|
|
20231115,142600,148737070,14120,14110,14120,14110,3
|
|
20231115,142500,148694730,14110,14110,14110,14110,2
|
|
20231115,142400,148666510,14120,14110,14120,14110,3
|
|
20231115,142300,148624170,14110,14110,14110,14110,25
|
|
20231115,142200,148271420,14110,14100,14110,14100,496
|
|
20231115,142100,141272900,14110,14110,14110,14100,7
|
|
20231115,142000,141174170,14100,14100,14100,14100,2
|
|
20231115,141900,141145970,14110,14100,14110,14100,11
|
|
20231115,141800,140990860,14110,14100,14110,14100,2
|
|
20231115,141700,140962650,14110,14110,14110,14110,0
|
|
20231115,141600,140962650,14110,14110,14110,14110,1
|
|
20231115,141500,140948540,14100,14100,14100,14100,1
|
|
20231115,141400,140934440,14100,14100,14100,14100,0
|
|
20231115,141300,140934440,14100,14100,14100,14100,198
|
|
20231115,141200,138142640,14110,14110,14110,14110,0
|
|
20231115,141100,138142640,14110,14110,14110,14110,0
|
|
20231115,141000,138142640,14110,14110,14110,14110,0
|
|
20231115,140900,138142640,14110,14110,14110,14110,1
|
|
20231115,140800,138128530,14100,14100,14100,14100,1
|
|
20231115,140700,138114430,14100,14100,14100,14100,0
|
|
20231115,140600,138114430,14100,14100,14100,14100,1
|
|
20231115,140500,138100330,14100,14100,14100,14100,1
|
|
20231115,140400,138086230,14110,14110,14110,14110,0
|
|
20231115,140300,138086230,14110,14110,14110,14110,0
|
|
20231115,140200,138086230,14110,14110,14110,14110,0
|
|
20231115,140100,138086230,14110,14110,14110,14110,0
|
|
20231115,140000,138086230,14110,14110,14110,14110,0
|
|
20231115,135900,138086230,14110,14110,14110,14110,0
|
|
20231115,135800,138086230,14110,14110,14110,14110,0
|
|
20231115,135700,138086230,14110,14110,14110,14110,0
|
|
20231115,135600,138086230,14110,14110,14110,14110,0
|
|
20231115,135500,138086230,14110,14110,14110,14110,0
|
|
20231115,135400,138086230,14110,14110,14110,14110,0
|
|
20231115,135300,138086230,14110,14110,14110,14110,0
|
|
20231115,135200,138086230,14110,14110,14110,14110,0
|
|
20231115,135100,138086230,14110,14110,14110,14110,0
|
|
20231115,135000,138086230,14110,14110,14110,14110,0
|
|
20231115,134900,138086230,14110,14110,14110,14110,0
|
|
20231115,134800,138086230,14110,14110,14110,14110,0
|
|
20231115,134700,138086230,14110,14110,14110,14110,0
|
|
20231115,134600,138086230,14110,14110,14110,14110,0
|
|
20231115,134500,138086230,14110,14110,14110,14110,0
|
|
20231115,134400,138086230,14110,14110,14110,14110,0
|
|
20231115,134300,138086230,14110,14110,14110,14110,1
|
|
20231115,134200,138072120,14100,14100,14100,14100,2
|
|
20231115,134100,138043920,14100,14100,14100,14100,2
|
|
20231115,134000,138015720,14110,14100,14110,14100,4
|
|
20231115,133900,137959300,14100,14100,14100,14100,33
|
|
20231115,133800,137494000,14100,14100,14100,14100,396
|
|
20231115,133700,131910400,14090,14090,14090,14090,4
|
|
20231115,133600,131854040,14100,14100,14100,14100,0
|
|
20231115,133500,131854040,14100,14100,14100,14100,0
|
|
20231115,133400,131854040,14100,14100,14100,14100,0
|
|
20231115,133300,131854040,14100,14090,14100,14090,5
|
|
20231115,133200,131783580,14100,14100,14100,14100,0
|
|
20231115,133100,131783580,14100,14100,14100,14100,0
|
|
20231115,133000,131783580,14100,14100,14100,14100,0
|
|
20231115,132900,131783580,14100,14100,14100,14100,0
|
|
20231115,132800,131783580,14100,14100,14100,14100,0
|
|
20231115,132700,131783580,14100,14100,14100,14100,0
|
|
20231115,132600,131783580,14100,14100,14100,14100,0
|
|
20231115,132500,131783580,14100,14100,14100,14100,0
|
|
20231115,132400,131783580,14100,14100,14100,14100,0
|
|
20231115,132300,131783580,14100,14100,14100,14100,0
|
|
20231115,132200,131783580,14100,14100,14100,14100,0
|
|
20231115,132100,131783580,14100,14100,14100,14100,0
|
|
20231115,132000,131783580,14100,14090,14100,14090,9
|
|
20231115,131900,131656750,14110,14110,14110,14110,0
|
|
20231115,131800,131656750,14110,14110,14110,14110,0
|
|
20231115,131700,131656750,14110,14110,14110,14110,0
|
|
20231115,131600,131656750,14110,14090,14110,14090,8
|
|
20231115,131500,131544010,14110,14110,14110,14110,0
|
|
20231115,131400,131544010,14110,14110,14110,14110,0
|
|
20231115,131300,131544010,14110,14110,14110,14110,0
|
|
20231115,131200,131544010,14110,14110,14110,14110,0
|
|
20231115,131100,131544010,14110,14110,14110,14110,1
|
|
20231115,131000,131529900,14090,14100,14100,14090,27
|
|
20231115,130900,131149300,14100,14100,14100,14100,0
|
|
20231115,130800,131149300,14100,14100,14100,14100,0
|
|
20231115,130700,131149300,14100,14100,14100,14100,0
|
|
20231115,130600,131149300,14100,14100,14100,14100,64
|
|
20231115,130500,130246900,14090,14090,14090,14090,154
|
|
20231115,130400,128077040,14100,14100,14100,14100,0
|
|
20231115,130300,128077040,14100,14100,14100,14100,100
|
|
20231115,130200,126667040,14090,14090,14090,14090,0
|
|
20231115,130100,126667040,14090,14090,14090,14090,385
|
|
20231115,130000,121242390,14090,14090,14090,14090,0
|
|
20231115,125900,121242390,14090,14090,14090,14090,30
|
|
20231115,125800,120819690,14090,14090,14090,14090,110
|
|
20231115,125700,119269790,14100,14100,14100,14100,0
|
|
20231115,125600,119269790,14100,14100,14100,14100,0
|
|
20231115,125500,119269790,14100,14100,14100,14100,0
|
|
20231115,125400,119269790,14100,14100,14100,14100,0
|
|
20231115,125300,119269790,14100,14100,14100,14100,0
|
|
20231115,125200,119269790,14100,14100,14100,14100,0
|
|
20231115,125100,119269790,14100,14100,14100,14100,0
|
|
20231115,125000,119269790,14100,14100,14100,14100,0
|
|
20231115,124900,119269790,14100,14100,14100,14100,0
|
|
20231115,124800,119269790,14100,14100,14100,14100,0
|
|
20231115,124700,119269790,14100,14100,14100,14100,0
|
|
20231115,124600,119269790,14100,14100,14100,14100,0
|
|
20231115,124500,119269790,14100,14100,14100,14100,0
|
|
20231115,124400,119269790,14100,14100,14100,14100,1
|
|
20231115,124300,119255690,14110,14110,14110,14110,0
|
|
20231115,124200,119255690,14110,14110,14110,14110,0
|
|
20231115,124100,119255690,14110,14110,14110,14110,0
|
|
20231115,124000,119255690,14110,14110,14110,14110,0
|
|
20231115,123900,119255690,14110,14110,14110,14110,0
|
|
20231115,123800,119255690,14110,14110,14110,14110,0
|
|
20231115,123700,119255690,14110,14110,14110,14110,1
|
|
20231115,123600,119241580,14100,14100,14100,14100,0
|
|
20231115,123500,119241580,14100,14100,14100,14100,0
|
|
20231115,123400,119241580,14100,14100,14100,14100,0
|
|
20231115,123300,119241580,14100,14100,14100,14100,63
|
|
20231115,123200,118353280,14090,14090,14090,14090,3
|
|
20231115,123100,118311010,14090,14090,14090,14090,0
|
|
20231115,123000,118311010,14090,14090,14090,14090,3
|
|
20231115,122900,118268740,14100,14100,14100,14100,0
|
|
20231115,122800,118268740,14100,14100,14100,14100,0
|
|
20231115,122700,118268740,14100,14100,14100,14100,0
|
|
20231115,122600,118268740,14100,14100,14100,14100,0
|
|
20231115,122500,118268740,14100,14100,14100,14100,1
|
|
20231115,122400,118254640,14090,14090,14090,14090,0
|
|
20231115,122300,118254640,14090,14090,14090,14090,0
|
|
20231115,122200,118254640,14090,14090,14090,14090,3
|
|
20231115,122100,118212370,14090,14090,14090,14090,0
|
|
20231115,122000,118212370,14090,14090,14090,14090,0
|
|
20231115,121900,118212370,14090,14090,14090,14090,0
|
|
20231115,121800,118212370,14090,14090,14090,14090,0
|
|
20231115,121700,118212370,14090,14090,14090,14090,4
|
|
20231115,121600,118156010,14090,14090,14090,14090,0
|
|
20231115,121500,118156010,14090,14090,14090,14090,0
|
|
20231115,121400,118156010,14090,14090,14090,14090,0
|
|
20231115,121300,118156010,14090,14090,14090,14090,0
|
|
20231115,121200,118156010,14090,14090,14090,14090,0
|
|
20231115,121100,118156010,14090,14090,14090,14090,0
|
|
20231115,121000,118156010,14090,14090,14090,14090,0
|
|
20231115,120900,118156010,14090,14090,14090,14090,11
|
|
20231115,120800,118001020,14100,14100,14100,14100,0
|
|
20231115,120700,118001020,14100,14100,14100,14100,0
|
|
20231115,120600,118001020,14100,14100,14100,14100,0
|
|
20231115,120500,118001020,14100,14100,14100,14100,1
|
|
20231115,120400,117986920,14090,14090,14090,14090,339
|
|
20231115,120300,113210410,14090,14090,14090,14090,0
|
|
20231115,120200,113210410,14090,14090,14090,14090,0
|
|
20231115,120100,113210410,14090,14090,14090,14090,10
|
|
20231115,120000,113069510,14090,14090,14090,14090,4
|
|
20231115,115900,113013150,14090,14090,14090,14090,2
|
|
20231115,115800,112984970,14090,14090,14090,14090,0
|
|
20231115,115700,112984970,14090,14090,14090,14090,0
|
|
20231115,115600,112984970,14090,14090,14090,14090,0
|
|
20231115,115500,112984970,14090,14090,14090,14090,0
|
|
20231115,115400,112984970,14090,14090,14090,14090,0
|
|
20231115,115300,112984970,14090,14090,14090,14090,40
|
|
20231115,115200,112421370,14090,14090,14090,14090,35
|
|
20231115,115100,111928220,14090,14090,14090,14090,1
|
|
20231115,115000,111914130,14090,14090,14090,14090,0
|
|
20231115,114900,111914130,14090,14090,14090,14090,0
|
|
20231115,114800,111914130,14090,14090,14090,14090,0
|
|
20231115,114700,111914130,14090,14090,14090,14090,3
|
|
20231115,114600,111871860,14080,14080,14080,14080,0
|
|
20231115,114500,111871860,14080,14080,14080,14080,0
|
|
20231115,114400,111871860,14080,14080,14080,14080,4
|
|
20231115,114300,111815540,14090,14090,14090,14090,10
|
|
20231115,114200,111674640,14090,14090,14090,14090,0
|
|
20231115,114100,111674640,14090,14090,14090,14090,0
|
|
20231115,114000,111674640,14090,14090,14090,14090,0
|
|
20231115,113900,111674640,14090,14090,14090,14090,0
|
|
20231115,113800,111674640,14090,14090,14090,14090,36
|
|
20231115,113700,111167400,14100,14100,14100,14100,0
|
|
20231115,113600,111167400,14100,14100,14100,14100,0
|
|
20231115,113500,111167400,14100,14100,14100,14100,24
|
|
20231115,113400,110829000,14100,14090,14100,14090,14
|
|
20231115,113300,110631640,14090,14090,14090,14090,146
|
|
20231115,113200,108574500,14090,14090,14090,14090,14
|
|
20231115,113100,108377240,14090,14090,14090,14090,4
|
|
20231115,113000,108320880,14100,14100,14100,14100,0
|
|
20231115,112900,108320880,14100,14100,14100,14100,1
|
|
20231115,112800,108306780,14090,14090,14090,14090,0
|
|
20231115,112700,108306780,14090,14090,14090,14090,0
|
|
20231115,112600,108306780,14090,14120,14120,14090,271
|
|
20231115,112500,104487900,14130,14130,14130,14130,0
|
|
20231115,112400,104487900,14130,14130,14130,14130,0
|
|
20231115,112300,104487900,14130,14130,14130,14130,30
|
|
20231115,112200,104064000,14130,14130,14130,14130,0
|
|
20231115,112100,104064000,14130,14130,14130,14130,0
|
|
20231115,112000,104064000,14130,14130,14130,14130,0
|
|
20231115,111900,104064000,14130,14130,14130,14130,0
|
|
20231115,111800,104064000,14130,14130,14130,14130,0
|
|
20231115,111700,104064000,14130,14130,14130,14130,0
|
|
20231115,111600,104064000,14130,14130,14130,14130,0
|
|
20231115,111500,104064000,14130,14130,14130,14130,0
|
|
20231115,111400,104064000,14130,14130,14130,14130,0
|
|
20231115,111300,104064000,14130,14130,14130,14130,0
|
|
20231115,111200,104064000,14130,14120,14130,14120,194
|
|
20231115,111100,101324710,14120,14120,14120,14120,9
|
|
20231115,111000,101197630,14120,14120,14120,14120,0
|
|
20231115,110900,101197630,14120,14120,14120,14120,9
|
|
20231115,110800,101070550,14120,14120,14120,14120,3
|
|
20231115,110700,101028190,14120,14120,14120,14120,0
|
|
20231115,110600,101028190,14120,14120,14120,14120,6
|
|
20231115,110500,100943470,14130,14130,14130,14130,3
|
|
20231115,110400,100901080,14130,14130,14130,14130,3
|
|
20231115,110300,100858690,14130,14130,14130,14130,3
|
|
20231115,110200,100816300,14120,14120,14120,14120,28
|
|
20231115,110100,100420940,14120,14120,14120,14120,80
|
|
20231115,110000,99291340,14120,14120,14120,14120,0
|
|
20231115,105900,99291340,14120,14120,14120,14120,0
|
|
20231115,105800,99291340,14120,14120,14120,14120,0
|
|
20231115,105700,99291340,14120,14120,14120,14120,0
|
|
20231115,105600,99291340,14120,14120,14120,14120,0
|
|
20231115,105500,99291340,14120,14100,14120,14100,110
|
|
20231115,105400,97740250,14100,14100,14100,14100,401
|
|
20231115,105300,92086150,14090,14100,14100,14090,30
|
|
20231115,105200,91663440,14090,14090,14090,14090,0
|
|
20231115,105100,91663440,14090,14090,14090,14090,3
|
|
20231115,105000,91621170,14090,14090,14090,14090,60
|
|
20231115,104900,90775770,14090,14090,14090,14090,201
|
|
20231115,104800,87943680,14080,14080,14080,14080,4
|
|
20231115,104700,87887360,14090,14090,14090,14090,0
|
|
20231115,104600,87887360,14090,14090,14090,14090,0
|
|
20231115,104500,87887360,14090,14090,14090,14090,0
|
|
20231115,104400,87887360,14090,14090,14090,14090,0
|
|
20231115,104300,87887360,14090,14080,14090,14080,2
|
|
20231115,104200,87859190,14090,14080,14090,14080,16
|
|
20231115,104100,87633900,14070,14070,14070,14070,0
|
|
20231115,104000,87633900,14070,14070,14070,14060,111
|
|
20231115,103900,86072140,14070,14070,14070,14070,293
|
|
20231115,103800,81949630,14070,14090,14090,14070,1212
|
|
20231115,103700,64886720,14100,14100,14100,14100,0
|
|
20231115,103600,64886720,14100,14090,14100,14090,12
|
|
20231115,103500,64717620,14100,14100,14100,14100,0
|
|
20231115,103400,64717620,14100,14100,14100,14100,0
|
|
20231115,103300,64717620,14100,14100,14100,14100,0
|
|
20231115,103200,64717620,14100,14080,14100,14080,255
|
|
20231115,103100,61127080,14080,14090,14100,14080,1378
|
|
20231115,103000,41713070,14100,14100,14100,14100,0
|
|
20231115,102900,41713070,14100,14100,14100,14100,0
|
|
20231115,102800,41713070,14100,14100,14100,14090,68
|
|
20231115,102700,40754840,14100,14100,14100,14090,14
|
|
20231115,102600,40557470,14100,14100,14100,14090,170
|
|
20231115,102500,38160720,14110,14110,14110,14110,0
|
|
20231115,102400,38160720,14110,14110,14110,14110,0
|
|
20231115,102300,38160720,14110,14110,14110,14110,0
|
|
20231115,102200,38160720,14110,14110,14110,14110,1
|
|
20231115,102100,38146610,14110,14110,14110,14110,2
|
|
20231115,102000,38118390,14100,14100,14100,14090,859
|
|
20231115,101900,26008060,14100,14100,14100,14100,4
|
|
20231115,101800,25951660,14120,14120,14120,14120,0
|
|
20231115,101700,25951660,14120,14120,14120,14120,0
|
|
20231115,101600,25951660,14120,14120,14120,14120,0
|
|
20231115,101500,25951660,14120,14110,14120,14110,57
|
|
20231115,101400,25147380,14110,14110,14110,14110,0
|
|
20231115,101300,25147380,14110,14110,14110,14110,0
|
|
20231115,101200,25147380,14110,14110,14110,14110,0
|
|
20231115,101100,25147380,14110,14110,14110,14110,0
|
|
20231115,101000,25147380,14110,14110,14110,14110,0
|
|
20231115,100900,25147380,14110,14100,14110,14100,9
|
|
20231115,100800,25020430,14100,14100,14100,14100,10
|
|
20231115,100700,24879430,14100,14110,14110,14100,13
|
|
20231115,100600,24696090,14110,14110,14110,14110,3
|
|
20231115,100500,24653760,14110,14110,14110,14110,2
|
|
20231115,100400,24625540,14110,14110,14110,14110,1
|
|
20231115,100300,24611430,14110,14100,14110,14100,6
|
|
20231115,100200,24526820,14100,14100,14100,14100,4
|
|
20231115,100100,24470420,14110,14110,14110,14110,0
|
|
20231115,100000,24470420,14110,14110,14110,14110,1
|
|
20231115,095900,24456310,14110,14110,14110,14110,0
|
|
20231115,095800,24456310,14110,14110,14110,14110,1
|
|
20231115,095700,24442200,14100,14100,14100,14100,4
|
|
20231115,095600,24385800,14100,14100,14100,14100,0
|
|
20231115,095500,24385800,14100,14100,14100,14100,39
|
|
20231115,095400,23835900,14100,14090,14100,14090,5
|
|
20231115,095300,23765440,14110,14110,14110,14110,0
|
|
20231115,095200,23765440,14110,14110,14110,14110,1
|
|
20231115,095100,23751330,14100,14100,14100,14100,0
|
|
20231115,095000,23751330,14100,14100,14100,14100,27
|
|
20231115,094900,23370630,14100,14130,14130,14100,93
|
|
20231115,094800,22056750,14140,14130,14140,14130,31
|
|
20231115,094700,21618710,14130,14130,14130,14130,0
|
|
20231115,094600,21618710,14130,14130,14130,14130,76
|
|
20231115,094500,20544830,14100,14100,14100,14100,30
|
|
20231115,094400,20121830,14140,14100,14140,14100,52
|
|
20231115,094300,19388470,14090,14090,14090,14090,0
|
|
20231115,094200,19388470,14090,14120,14120,14090,83
|
|
20231115,094100,18216780,14140,14130,14140,14130,50
|
|
20231115,094000,17509830,14150,14150,14150,14150,0
|
|
20231115,093900,17509830,14150,14150,14150,14150,0
|
|
20231115,093800,17509830,14150,14150,14150,14150,0
|
|
20231115,093700,17509830,14150,14150,14150,14150,0
|
|
20231115,093600,17509830,14150,14150,14150,14150,1
|
|
20231115,093500,17495680,14140,14140,14140,14140,10
|
|
20231115,093400,17354280,14170,14170,14170,14170,0
|
|
20231115,093300,17354280,14170,14170,14170,14170,0
|
|
20231115,093200,17354280,14170,14170,14170,14170,0
|
|
20231115,093100,17354280,14170,14170,14170,14170,0
|
|
20231115,093000,17354280,14170,14170,14170,14170,0
|
|
20231115,092900,17354280,14170,14170,14170,14170,0
|
|
20231115,092800,17354280,14170,14170,14170,14170,0
|
|
20231115,092700,17354280,14170,14170,14170,14170,1
|
|
20231115,092600,17340110,14090,14090,14090,14090,0
|
|
20231115,092500,17340110,14090,14080,14090,14080,109
|
|
20231115,092400,15805140,14080,14120,14150,14080,472
|
|
20231115,092300,9131040,14120,14140,14150,14090,360
|
|
20231115,092200,4040750,14090,14090,14090,14090,1
|
|
20231115,092100,4026660,14080,14090,14090,14080,10
|
|
20231115,092000,3885820,14140,14140,14140,14140,0
|
|
20231115,091900,3885820,14140,14140,14140,14140,1
|
|
20231115,091800,3871680,14090,14100,14100,14090,16
|
|
20231115,091700,3646140,14140,14140,14140,14140,0
|
|
20231115,091600,3646140,14140,14140,14140,14140,0
|
|
20231115,091500,3646140,14140,14140,14140,14140,0
|
|
20231115,091400,3646140,14140,14140,14140,14140,0
|
|
20231115,091300,3646140,14140,14140,14140,14140,1
|
|
20231115,091200,3632000,14070,14060,14070,14060,163
|
|
20231115,091100,1339890,14070,14090,14090,14070,21
|
|
20231115,091000,1044030,14100,14100,14100,14100,50
|
|
20231115,090900,339030,14130,14130,14130,14130,1
|
|
20231115,090800,324900,14130,14130,14130,14130,0
|
|
20231115,090700,324900,14130,14130,14130,14130,2
|
|
20231115,090600,296640,14150,14150,14150,14150,1
|
|
20231115,090500,282490,14150,14150,14150,14150,0
|
|
20231115,090400,282490,14150,14150,14150,14150,0
|
|
20231115,090300,282490,14150,14150,14150,14150,0
|
|
20231115,090200,282490,14150,14150,14150,14150,0
|
|
20231115,090100,282490,14150,14120,14150,14120,5
|
|
20231115,090000,211800,14120,14120,14120,14120,15
|