681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,201800,124236760,12050,12050,12050,12050,944
|
|
20231110,201700,124236760,12050,12050,12050,12050,0
|
|
20231110,201600,124236760,12050,12050,12050,12050,0
|
|
20231110,201500,124236760,12050,12050,12050,12050,0
|
|
20231110,201400,124236760,12050,12050,12050,12050,0
|
|
20231110,201300,124236760,12050,12050,12050,12050,0
|
|
20231110,201200,124236760,12050,12050,12050,12050,0
|
|
20231110,201100,124236760,12050,12050,12050,12050,0
|
|
20231110,201000,124236760,12050,12050,12050,12050,0
|
|
20231110,200900,124236760,12050,12050,12050,12050,0
|
|
20231110,200800,124236760,12050,12050,12050,12050,0
|
|
20231110,200700,124236760,12050,12050,12050,12050,0
|
|
20231110,200600,124236760,12050,12050,12050,12050,0
|
|
20231110,200500,124236760,12050,12050,12050,12050,0
|
|
20231110,200400,124236760,12050,12050,12050,12050,0
|
|
20231110,200300,124236760,12050,12050,12050,12050,0
|
|
20231110,200200,124236760,12050,12050,12050,12050,0
|
|
20231110,200100,124236760,12050,12050,12050,12050,0
|
|
20231110,200000,124236760,12050,12050,12050,12050,0
|
|
20231110,195900,124236760,12050,12050,12050,12050,0
|
|
20231110,195800,124236760,12050,12050,12050,12050,0
|
|
20231110,195700,124236760,12050,12050,12050,12050,0
|
|
20231110,195600,124236760,12050,12050,12050,12050,0
|
|
20231110,195500,124236760,12050,12050,12050,12050,0
|
|
20231110,195400,124236760,12050,12050,12050,12050,0
|
|
20231110,195300,124236760,12050,12050,12050,12050,0
|
|
20231110,195200,124236760,12050,12050,12050,12050,0
|
|
20231110,195100,124236760,12050,12050,12050,12050,0
|
|
20231110,195000,124236760,12050,12050,12050,12050,0
|
|
20231110,194900,124236760,12050,12050,12050,12050,0
|
|
20231110,194800,124236760,12050,12050,12050,12050,944
|
|
20231110,194700,124236760,12050,12050,12050,12050,0
|
|
20231110,194600,124236760,12050,12050,12050,12050,0
|
|
20231110,194500,124236760,12050,12050,12050,12050,0
|
|
20231110,194400,124236760,12050,12050,12050,12050,0
|
|
20231110,194300,124236760,12050,12050,12050,12050,0
|
|
20231110,194200,124236760,12050,12050,12050,12050,0
|
|
20231110,194100,124236760,12050,12050,12050,12050,0
|
|
20231110,194000,124236760,12050,12050,12050,12050,0
|
|
20231110,193900,124236760,12050,12050,12050,12050,0
|
|
20231110,193800,124236760,12050,12050,12050,12050,0
|
|
20231110,193700,124236760,12050,12050,12050,12050,0
|
|
20231110,193600,124236760,12050,12050,12050,12050,0
|
|
20231110,193500,124236760,12050,12050,12050,12050,0
|
|
20231110,193400,124236760,12050,12050,12050,12050,0
|
|
20231110,193300,124236760,12050,12050,12050,12050,0
|
|
20231110,193200,124236760,12050,12050,12050,12050,0
|
|
20231110,193100,124236760,12050,12050,12050,12050,0
|
|
20231110,193000,124236760,12050,12050,12050,12050,0
|
|
20231110,192900,124236760,12050,12050,12050,12050,0
|
|
20231110,192800,124236760,12050,12050,12050,12050,0
|
|
20231110,192700,124236760,12050,12050,12050,12050,0
|
|
20231110,192600,124236760,12050,12050,12050,12050,0
|
|
20231110,192500,124236760,12050,12050,12050,12050,0
|
|
20231110,192400,124236760,12050,12050,12050,12050,0
|
|
20231110,192300,124236760,12050,12050,12050,12050,0
|
|
20231110,192200,124236760,12050,12050,12050,12050,0
|
|
20231110,192100,124236760,12050,12050,12050,12050,0
|
|
20231110,192000,124236760,12050,12050,12050,12050,0
|
|
20231110,191900,124236760,12050,12050,12050,12050,0
|
|
20231110,191800,124236760,12050,12050,12050,12050,944
|
|
20231110,191700,124236760,12050,12050,12050,12050,0
|
|
20231110,191600,124236760,12050,12050,12050,12050,0
|
|
20231110,191500,124236760,12050,12050,12050,12050,0
|
|
20231110,191400,124236760,12050,12050,12050,12050,0
|
|
20231110,191300,124236760,12050,12050,12050,12050,0
|
|
20231110,191200,124236760,12050,12050,12050,12050,0
|
|
20231110,191100,124236760,12050,12050,12050,12050,0
|
|
20231110,191000,124236760,12050,12050,12050,12050,0
|
|
20231110,190900,124236760,12050,12050,12050,12050,0
|
|
20231110,190800,124236760,12050,12050,12050,12050,0
|
|
20231110,190700,124236760,12050,12050,12050,12050,0
|
|
20231110,190600,124236760,12050,12050,12050,12050,0
|
|
20231110,190500,124236760,12050,12050,12050,12050,0
|
|
20231110,190400,124236760,12050,12050,12050,12050,0
|
|
20231110,190300,124236760,12050,12050,12050,12050,0
|
|
20231110,190200,124236760,12050,12050,12050,12050,0
|
|
20231110,190100,124236760,12050,12050,12050,12050,0
|
|
20231110,190000,124236760,12050,12050,12050,12050,0
|
|
20231110,185900,124236760,12050,12050,12050,12050,0
|
|
20231110,185800,124236760,12050,12050,12050,12050,0
|
|
20231110,185700,124236760,12050,12050,12050,12050,0
|
|
20231110,185600,124236760,12050,12050,12050,12050,0
|
|
20231110,185500,124236760,12050,12050,12050,12050,0
|
|
20231110,185400,124236760,12050,12050,12050,12050,0
|
|
20231110,185300,124236760,12050,12050,12050,12050,0
|
|
20231110,185200,124236760,12050,12050,12050,12050,0
|
|
20231110,185100,124236760,12050,12050,12050,12050,0
|
|
20231110,185000,124236760,12050,12050,12050,12050,0
|
|
20231110,184900,124236760,12050,12050,12050,12050,0
|
|
20231110,184800,124236760,12050,12050,12050,12050,944
|
|
20231110,184700,124236760,12050,12050,12050,12050,0
|
|
20231110,184600,124236760,12050,12050,12050,12050,0
|
|
20231110,184500,124236760,12050,12050,12050,12050,0
|
|
20231110,184400,124236760,12050,12050,12050,12050,0
|
|
20231110,184300,124236760,12050,12050,12050,12050,0
|
|
20231110,184200,124236760,12050,12050,12050,12050,0
|
|
20231110,184100,124236760,12050,12050,12050,12050,0
|
|
20231110,184000,124236760,12050,12050,12050,12050,0
|
|
20231110,183900,124236760,12050,12050,12050,12050,0
|
|
20231110,183800,124236760,12050,12050,12050,12050,0
|
|
20231110,183700,124236760,12050,12050,12050,12050,0
|
|
20231110,183600,124236760,12050,12050,12050,12050,0
|
|
20231110,183500,124236760,12050,12050,12050,12050,0
|
|
20231110,183400,124236760,12050,12050,12050,12050,0
|
|
20231110,183300,124236760,12050,12050,12050,12050,0
|
|
20231110,183200,124236760,12050,12050,12050,12050,0
|
|
20231110,183100,124236760,12050,12050,12050,12050,0
|
|
20231110,183000,124236760,12050,12050,12050,12050,0
|
|
20231110,182900,124236760,12050,12050,12050,12050,0
|
|
20231110,182800,124236760,12050,12050,12050,12050,0
|
|
20231110,182700,124236760,12050,12050,12050,12050,0
|
|
20231110,182600,124236760,12050,12050,12050,12050,0
|
|
20231110,182500,124236760,12050,12050,12050,12050,0
|
|
20231110,182400,124236760,12050,12050,12050,12050,0
|
|
20231110,182300,124236760,12050,12050,12050,12050,0
|
|
20231110,182200,124236760,12050,12050,12050,12050,0
|
|
20231110,182100,124236760,12050,12050,12050,12050,0
|
|
20231110,182000,124236760,12050,12050,12050,12050,0
|
|
20231110,181900,124236760,12050,12050,12050,12050,0
|
|
20231110,181800,124236760,12050,12050,12050,12050,944
|
|
20231110,181700,124236760,12050,12050,12050,12050,0
|
|
20231110,181600,124236760,12050,12050,12050,12050,0
|
|
20231110,181500,124236760,12050,12050,12050,12050,0
|
|
20231110,181400,124236760,12050,12050,12050,12050,0
|
|
20231110,181300,124236760,12050,12050,12050,12050,0
|
|
20231110,181200,124236760,12050,12050,12050,12050,0
|
|
20231110,181100,124236760,12050,12050,12050,12050,0
|
|
20231110,181000,124236760,12050,12050,12050,12050,0
|
|
20231110,180900,124236760,12050,12050,12050,12050,0
|
|
20231110,180800,124236760,12050,12050,12050,12050,0
|
|
20231110,180700,124236760,12050,12050,12050,12050,0
|
|
20231110,180600,124236760,12050,12050,12050,12050,0
|
|
20231110,180500,124236760,12050,12050,12050,12050,0
|
|
20231110,180400,124236760,12050,12050,12050,12050,0
|
|
20231110,180300,124236760,12050,12050,12050,12050,0
|
|
20231110,180200,124236760,12050,12050,12050,12050,0
|
|
20231110,180100,124236760,12050,12050,12050,12050,0
|
|
20231110,180000,124236760,12050,12050,12050,12050,0
|
|
20231110,175900,124236760,12050,12050,12050,12050,0
|
|
20231110,175800,124236760,12050,12050,12050,12050,0
|
|
20231110,175700,124236760,12050,12050,12050,12050,0
|
|
20231110,175600,124236760,12050,12050,12050,12050,0
|
|
20231110,175500,124236760,12050,12050,12050,12050,0
|
|
20231110,175400,124236760,12050,12050,12050,12050,0
|
|
20231110,175300,124236760,12050,12050,12050,12050,0
|
|
20231110,175200,124236760,12050,12050,12050,12050,0
|
|
20231110,175100,124236760,12050,12050,12050,12050,0
|
|
20231110,175000,124236760,12050,12050,12050,12050,0
|
|
20231110,174900,124236760,12050,12050,12050,12050,0
|
|
20231110,174800,124236760,12050,12050,12050,12050,944
|
|
20231110,174700,124236760,12050,12050,12050,12050,0
|
|
20231110,174600,124236760,12050,12050,12050,12050,0
|
|
20231110,174500,124236760,12050,12050,12050,12050,0
|
|
20231110,174400,124236760,12050,12050,12050,12050,0
|
|
20231110,174300,124236760,12050,12050,12050,12050,0
|
|
20231110,174200,124236760,12050,12050,12050,12050,0
|
|
20231110,174100,124236760,12050,12050,12050,12050,0
|
|
20231110,174000,124236760,12050,12050,12050,12050,0
|
|
20231110,173900,124236760,12050,12050,12050,12050,0
|
|
20231110,173800,124236760,12050,12050,12050,12050,0
|
|
20231110,173700,124236760,12050,12050,12050,12050,0
|
|
20231110,173600,124236760,12050,12050,12050,12050,0
|
|
20231110,173500,124236760,12050,12050,12050,12050,0
|
|
20231110,173400,124236760,12050,12050,12050,12050,0
|
|
20231110,173300,124236760,12050,12050,12050,12050,0
|
|
20231110,173200,124236760,12050,12050,12050,12050,0
|
|
20231110,173100,124236760,12050,12050,12050,12050,0
|
|
20231110,173000,124236760,12050,12050,12050,12050,0
|
|
20231110,172900,124236760,12050,12050,12050,12050,0
|
|
20231110,172800,124236760,12050,12050,12050,12050,0
|
|
20231110,172700,124236760,12050,12050,12050,12050,0
|
|
20231110,172600,124236760,12050,12050,12050,12050,0
|
|
20231110,172500,124236760,12050,12050,12050,12050,0
|
|
20231110,172400,124236760,12050,12050,12050,12050,0
|
|
20231110,172300,124236760,12050,12050,12050,12050,0
|
|
20231110,172200,124236760,12050,12050,12050,12050,0
|
|
20231110,172100,124236760,12050,12050,12050,12050,0
|
|
20231110,172000,124236760,12050,12050,12050,12050,0
|
|
20231110,171900,124236760,12050,12050,12050,12050,0
|
|
20231110,171800,124236760,12050,12050,12050,12050,944
|
|
20231110,171700,124236760,12050,12050,12050,12050,0
|
|
20231110,171600,124236760,12050,12050,12050,12050,0
|
|
20231110,171500,124236760,12050,12050,12050,12050,0
|
|
20231110,171400,124236760,12050,12050,12050,12050,0
|
|
20231110,171300,124236760,12050,12050,12050,12050,0
|
|
20231110,171200,124236760,12050,12050,12050,12050,0
|
|
20231110,171100,124236760,12050,12050,12050,12050,0
|
|
20231110,171000,124236760,12050,12050,12050,12050,0
|
|
20231110,170900,124236760,12050,12050,12050,12050,0
|
|
20231110,170800,124236760,12050,12050,12050,12050,0
|
|
20231110,170700,124236760,12050,12050,12050,12050,0
|
|
20231110,170600,124236760,12050,12050,12050,12050,0
|
|
20231110,170500,124236760,12050,12050,12050,12050,0
|
|
20231110,170400,124236760,12050,12050,12050,12050,0
|
|
20231110,170300,124236760,12050,12050,12050,12050,0
|
|
20231110,170200,124236760,12050,12050,12050,12050,0
|
|
20231110,170100,124236760,12050,12050,12050,12050,0
|
|
20231110,170000,124236760,12050,12050,12050,12050,0
|
|
20231110,165900,124236760,12050,12050,12050,12050,0
|
|
20231110,165800,124236760,12050,12050,12050,12050,0
|
|
20231110,165700,124236760,12050,12050,12050,12050,0
|
|
20231110,165600,124236760,12050,12050,12050,12050,0
|
|
20231110,165500,124236760,12050,12050,12050,12050,0
|
|
20231110,165400,124236760,12050,12050,12050,12050,0
|
|
20231110,165300,124236760,12050,12050,12050,12050,0
|
|
20231110,165200,124236760,12050,12050,12050,12050,0
|
|
20231110,165100,124236760,12050,12050,12050,12050,0
|
|
20231110,165000,124236760,12050,12050,12050,12050,0
|
|
20231110,164900,124236760,12050,12050,12050,12050,0
|
|
20231110,164800,124236760,12050,12050,12050,12050,944
|
|
20231110,164700,124236760,12050,12050,12050,12050,0
|
|
20231110,164600,124236760,12050,12050,12050,12050,0
|
|
20231110,164500,124236760,12050,12050,12050,12050,0
|
|
20231110,164400,124236760,12050,12050,12050,12050,0
|
|
20231110,164300,124236760,12050,12050,12050,12050,0
|
|
20231110,164200,124236760,12050,12050,12050,12050,0
|
|
20231110,164100,124236760,12050,12050,12050,12050,0
|
|
20231110,164000,124236760,12050,12050,12050,12050,0
|
|
20231110,163900,124236760,12050,12050,12050,12050,0
|
|
20231110,163800,124236760,12050,12050,12050,12050,0
|
|
20231110,163700,124236760,12050,12050,12050,12050,0
|
|
20231110,163600,124236760,12050,12050,12050,12050,0
|
|
20231110,163500,124236760,12050,12050,12050,12050,0
|
|
20231110,163400,124236760,12050,12050,12050,12050,0
|
|
20231110,163300,124236760,12050,12050,12050,12050,0
|
|
20231110,163200,124236760,12050,12050,12050,12050,0
|
|
20231110,163100,124236760,12050,12050,12050,12050,0
|
|
20231110,163000,124236760,12050,12050,12050,12050,0
|
|
20231110,162900,124236760,12050,12050,12050,12050,0
|
|
20231110,162800,124236760,12050,12050,12050,12050,0
|
|
20231110,162700,124236760,12050,12050,12050,12050,0
|
|
20231110,162600,124236760,12050,12050,12050,12050,0
|
|
20231110,162500,124236760,12050,12050,12050,12050,0
|
|
20231110,162400,124236760,12050,12050,12050,12050,0
|
|
20231110,162300,124236760,12050,12050,12050,12050,0
|
|
20231110,162200,124236760,12050,12050,12050,12050,0
|
|
20231110,162100,124236760,12050,12050,12050,12050,0
|
|
20231110,162000,124236760,12050,12050,12050,12050,0
|
|
20231110,161900,124236760,12050,12050,12050,12050,0
|
|
20231110,161800,124236760,12050,12050,12050,12050,944
|
|
20231110,161700,124236760,12050,12050,12050,12050,0
|
|
20231110,161600,124236760,12050,12050,12050,12050,0
|
|
20231110,161500,124236760,12050,12050,12050,12050,0
|
|
20231110,161400,124236760,12050,12050,12050,12050,0
|
|
20231110,161300,124236760,12050,12050,12050,12050,0
|
|
20231110,161200,124236760,12050,12050,12050,12050,0
|
|
20231110,161100,124236760,12050,12050,12050,12050,0
|
|
20231110,161000,124236760,12050,12050,12050,12050,0
|
|
20231110,160900,124236760,12050,12050,12050,12050,0
|
|
20231110,160800,124236760,12050,12050,12050,12050,0
|
|
20231110,160700,124236760,12050,12050,12050,12050,0
|
|
20231110,160600,124236760,12050,12050,12050,12050,0
|
|
20231110,160500,124236760,12050,12050,12050,12050,0
|
|
20231110,160400,124236760,12050,12050,12050,12050,0
|
|
20231110,160300,124236760,12050,12050,12050,12050,0
|
|
20231110,160200,124236760,12050,12050,12050,12050,0
|
|
20231110,160100,124236760,12050,12050,12050,12050,0
|
|
20231110,160000,124236760,12050,12050,12050,12050,0
|
|
20231110,155900,124236760,12050,12050,12050,12050,0
|
|
20231110,155800,124236760,12050,12050,12050,12050,0
|
|
20231110,155700,124236760,12050,12050,12050,12050,0
|
|
20231110,155600,124236760,12050,12050,12050,12050,0
|
|
20231110,155500,124236760,12050,12050,12050,12050,0
|
|
20231110,155400,124236760,12050,12050,12050,12050,0
|
|
20231110,155300,124236760,12050,12050,12050,12050,0
|
|
20231110,155200,124236760,12050,12050,12050,12050,0
|
|
20231110,155100,124236760,12050,12050,12050,12050,0
|
|
20231110,155000,124236760,12050,12050,12050,12050,0
|
|
20231110,154900,124236760,12050,12050,12050,12050,0
|
|
20231110,154800,124236760,12050,12050,12050,12050,944
|
|
20231110,154700,124236760,12050,12050,12050,12050,0
|
|
20231110,154600,124236760,12050,12050,12050,12050,0
|
|
20231110,154500,124236760,12050,12050,12050,12050,0
|
|
20231110,154400,124236760,12050,12050,12050,12050,0
|
|
20231110,154300,124236760,12050,12050,12050,12050,0
|
|
20231110,154200,124236760,12050,12050,12050,12050,0
|
|
20231110,154100,124236760,12050,12050,12050,12050,0
|
|
20231110,154000,124236760,12050,12050,12050,12050,0
|
|
20231110,153900,124236760,12050,12050,12050,12050,0
|
|
20231110,153800,124236760,12050,12050,12050,12050,0
|
|
20231110,153700,124236760,12050,12050,12050,12050,0
|
|
20231110,153600,124236760,12050,12050,12050,12050,0
|
|
20231110,153500,124236760,12050,12050,12050,12050,0
|
|
20231110,153400,124236760,12050,12050,12050,12050,0
|
|
20231110,153300,124236760,12050,12050,12050,12050,0
|
|
20231110,153200,124236760,12050,12050,12050,12050,0
|
|
20231110,153100,124236760,12050,12050,12050,12050,0
|
|
20231110,153000,124236760,12050,12050,12050,12050,944
|
|
20231110,152900,112861560,12060,12060,12060,12060,0
|
|
20231110,152800,112861560,12060,12060,12060,12060,0
|
|
20231110,152700,112861560,12060,12060,12060,12060,0
|
|
20231110,152600,112861560,12060,12060,12060,12060,0
|
|
20231110,152500,112861560,12060,12060,12060,12060,0
|
|
20231110,152400,112861560,12060,12060,12060,12060,0
|
|
20231110,152300,112861560,12060,12060,12060,12060,0
|
|
20231110,152200,112861560,12060,12060,12060,12060,0
|
|
20231110,152100,112861560,12060,12060,12060,12060,0
|
|
20231110,152000,112861560,12060,12060,12060,12060,0
|
|
20231110,151900,112861560,12060,12080,12080,12060,500
|
|
20231110,151800,106827800,12080,12080,12080,12080,0
|
|
20231110,151700,106827800,12080,12080,12080,12080,2
|
|
20231110,151600,106803640,12080,12080,12080,12080,0
|
|
20231110,151500,106803640,12080,12110,12120,12080,709
|
|
20231110,151400,98232380,12120,12120,12120,12120,183
|
|
20231110,151300,96014420,12100,12100,12100,12100,0
|
|
20231110,151200,96014420,12100,12100,12100,12100,0
|
|
20231110,151100,96014420,12100,12100,12100,12100,0
|
|
20231110,151000,96014420,12100,12100,12100,12100,0
|
|
20231110,150900,96014420,12100,12100,12100,12100,0
|
|
20231110,150800,96014420,12100,12100,12100,12100,1
|
|
20231110,150700,96002320,12100,12100,12100,12100,0
|
|
20231110,150600,96002320,12100,12100,12100,12100,0
|
|
20231110,150500,96002320,12100,12100,12100,12100,0
|
|
20231110,150400,96002320,12100,12100,12100,12100,0
|
|
20231110,150300,96002320,12100,12100,12100,12100,1
|
|
20231110,150200,95990220,12090,12090,12090,12090,0
|
|
20231110,150100,95990220,12090,12090,12090,12090,0
|
|
20231110,150000,95990220,12090,12090,12090,12090,0
|
|
20231110,145900,95990220,12090,12090,12090,12090,59
|
|
20231110,145800,95276910,12090,12080,12090,12080,513
|
|
20231110,145700,89079820,12080,12080,12080,12080,0
|
|
20231110,145600,89079820,12080,12080,12080,12080,0
|
|
20231110,145500,89079820,12080,12080,12080,12080,0
|
|
20231110,145400,89079820,12080,12080,12080,12080,256
|
|
20231110,145300,85987340,12080,12080,12080,12080,19
|
|
20231110,145200,85757820,12090,12090,12090,12090,0
|
|
20231110,145100,85757820,12090,12090,12090,12090,0
|
|
20231110,145000,85757820,12090,12090,12090,12090,0
|
|
20231110,144900,85757820,12090,12090,12090,12090,16
|
|
20231110,144800,85564380,12090,12090,12090,12090,0
|
|
20231110,144700,85564380,12090,12090,12090,12090,4
|
|
20231110,144600,85516020,12080,12080,12080,12080,9
|
|
20231110,144500,85407300,12090,12090,12090,12090,2
|
|
20231110,144400,85383120,12090,12080,12090,12080,20
|
|
20231110,144300,85141420,12090,12090,12090,12090,34
|
|
20231110,144200,84730360,12090,12090,12090,12090,0
|
|
20231110,144100,84730360,12090,12090,12090,12090,4
|
|
20231110,144000,84682000,12120,12120,12120,12120,0
|
|
20231110,143900,84682000,12120,12120,12120,12120,0
|
|
20231110,143800,84682000,12120,12100,12120,12100,40
|
|
20231110,143700,84197220,12090,12090,12090,12090,15
|
|
20231110,143600,84015870,12110,12110,12110,12110,0
|
|
20231110,143500,84015870,12110,12110,12110,12110,0
|
|
20231110,143400,84015870,12110,12110,12110,12110,0
|
|
20231110,143300,84015870,12110,12110,12110,12110,6
|
|
20231110,143200,83943210,12110,12110,12110,12110,61
|
|
20231110,143100,83204500,12120,12120,12120,12120,0
|
|
20231110,143000,83204500,12120,12120,12120,12120,0
|
|
20231110,142900,83204500,12120,12120,12120,12120,0
|
|
20231110,142800,83204500,12120,12120,12120,12120,1
|
|
20231110,142700,83192380,12120,12120,12120,12120,0
|
|
20231110,142600,83192380,12120,12120,12120,12120,0
|
|
20231110,142500,83192380,12120,12120,12120,12120,0
|
|
20231110,142400,83192380,12120,12120,12120,12120,0
|
|
20231110,142300,83192380,12120,12120,12120,12120,0
|
|
20231110,142200,83192380,12120,12120,12120,12120,0
|
|
20231110,142100,83192380,12120,12120,12120,12120,0
|
|
20231110,142000,83192380,12120,12120,12120,12120,0
|
|
20231110,141900,83192380,12120,12120,12120,12120,0
|
|
20231110,141800,83192380,12120,12120,12120,12120,0
|
|
20231110,141700,83192380,12120,12120,12120,12120,0
|
|
20231110,141600,83192380,12120,12120,12120,12120,0
|
|
20231110,141500,83192380,12120,12120,12120,12120,0
|
|
20231110,141400,83192380,12120,12120,12120,12120,1
|
|
20231110,141300,83180260,12120,12120,12120,12120,0
|
|
20231110,141200,83180260,12120,12120,12120,12120,0
|
|
20231110,141100,83180260,12120,12120,12120,12120,84
|
|
20231110,141000,82162180,12110,12110,12110,12110,20
|
|
20231110,140900,81919980,12100,12100,12100,12100,0
|
|
20231110,140800,81919980,12100,12100,12100,12100,0
|
|
20231110,140700,81919980,12100,12100,12100,12100,0
|
|
20231110,140600,81919980,12100,12100,12100,12100,8
|
|
20231110,140500,81823180,12100,12100,12100,12100,0
|
|
20231110,140400,81823180,12100,12100,12100,12100,3
|
|
20231110,140300,81786880,12110,12110,12110,12110,0
|
|
20231110,140200,81786880,12110,12110,12110,12110,0
|
|
20231110,140100,81786880,12110,12110,12110,12110,1
|
|
20231110,140000,81774770,12110,12110,12110,12110,1
|
|
20231110,135900,81762660,12110,12110,12110,12110,0
|
|
20231110,135800,81762660,12110,12110,12110,12110,0
|
|
20231110,135700,81762660,12110,12110,12110,12110,1
|
|
20231110,135600,81750550,12100,12100,12100,12100,0
|
|
20231110,135500,81750550,12100,12100,12100,12100,0
|
|
20231110,135400,81750550,12100,12100,12100,12100,0
|
|
20231110,135300,81750550,12100,12100,12100,12100,0
|
|
20231110,135200,81750550,12100,12100,12100,12100,0
|
|
20231110,135100,81750550,12100,12100,12100,12100,0
|
|
20231110,135000,81750550,12100,12100,12100,12100,0
|
|
20231110,134900,81750550,12100,12100,12100,12100,0
|
|
20231110,134800,81750550,12100,12100,12100,12100,0
|
|
20231110,134700,81750550,12100,12100,12100,12100,0
|
|
20231110,134600,81750550,12100,12100,12100,12100,3
|
|
20231110,134500,81714250,12100,12100,12100,12100,0
|
|
20231110,134400,81714250,12100,12100,12100,12100,0
|
|
20231110,134300,81714250,12100,12100,12100,12100,5
|
|
20231110,134200,81653750,12100,12100,12100,12100,0
|
|
20231110,134100,81653750,12100,12100,12100,12100,0
|
|
20231110,134000,81653750,12100,12100,12100,12100,0
|
|
20231110,133900,81653750,12100,12100,12100,12100,0
|
|
20231110,133800,81653750,12100,12100,12100,12100,0
|
|
20231110,133700,81653750,12100,12100,12100,12100,0
|
|
20231110,133600,81653750,12100,12100,12100,12100,1
|
|
20231110,133500,81641650,12100,12100,12100,12100,0
|
|
20231110,133400,81641650,12100,12100,12100,12100,0
|
|
20231110,133300,81641650,12100,12100,12100,12100,0
|
|
20231110,133200,81641650,12100,12100,12100,12100,5
|
|
20231110,133100,81581150,12110,12110,12110,12110,1
|
|
20231110,133000,81569040,12100,12110,12110,12100,18
|
|
20231110,132900,81351230,12110,12110,12110,12110,0
|
|
20231110,132800,81351230,12110,12110,12110,12110,0
|
|
20231110,132700,81351230,12110,12110,12110,12110,0
|
|
20231110,132600,81351230,12110,12110,12110,12110,0
|
|
20231110,132500,81351230,12110,12110,12110,12110,1
|
|
20231110,132400,81339120,12110,12110,12110,12110,2
|
|
20231110,132300,81314900,12110,12110,12110,12110,0
|
|
20231110,132200,81314900,12110,12110,12110,12110,0
|
|
20231110,132100,81314900,12110,12110,12110,12110,0
|
|
20231110,132000,81314900,12110,12120,12120,12110,126
|
|
20231110,131900,79789020,12120,12120,12120,12120,2
|
|
20231110,131800,79764780,12110,12110,12110,12110,0
|
|
20231110,131700,79764780,12110,12110,12110,12110,0
|
|
20231110,131600,79764780,12110,12110,12110,12110,0
|
|
20231110,131500,79764780,12110,12110,12110,12110,12
|
|
20231110,131400,79619460,12130,12130,12130,12130,0
|
|
20231110,131300,79619460,12130,12130,12130,12130,0
|
|
20231110,131200,79619460,12130,12130,12130,12130,0
|
|
20231110,131100,79619460,12130,12130,12130,12130,0
|
|
20231110,131000,79619460,12130,12120,12130,12120,6
|
|
20231110,130900,79546720,12080,12090,12090,12080,15
|
|
20231110,130800,79365510,12080,12080,12080,12080,0
|
|
20231110,130700,79365510,12080,12080,12080,12080,0
|
|
20231110,130600,79365510,12080,12080,12080,12080,0
|
|
20231110,130500,79365510,12080,12080,12080,12080,0
|
|
20231110,130400,79365510,12080,12080,12080,12080,100
|
|
20231110,130300,78157510,12080,12090,12090,12080,150
|
|
20231110,130200,76344150,12090,12090,12090,12090,0
|
|
20231110,130100,76344150,12090,12090,12090,12090,0
|
|
20231110,130000,76344150,12090,12090,12090,12090,0
|
|
20231110,125900,76344150,12090,12090,12090,12090,20
|
|
20231110,125800,76102350,12090,12090,12090,12090,0
|
|
20231110,125700,76102350,12090,12090,12090,12090,0
|
|
20231110,125600,76102350,12090,12100,12100,12090,90
|
|
20231110,125500,75014130,12100,12100,12100,12100,0
|
|
20231110,125400,75014130,12100,12100,12100,12100,0
|
|
20231110,125300,75014130,12100,12100,12100,12100,0
|
|
20231110,125200,75014130,12100,12100,12100,12100,0
|
|
20231110,125100,75014130,12100,12100,12100,12100,0
|
|
20231110,125000,75014130,12100,12100,12100,12100,0
|
|
20231110,124900,75014130,12100,12100,12100,12100,0
|
|
20231110,124800,75014130,12100,12100,12100,12100,0
|
|
20231110,124700,75014130,12100,12100,12100,12100,0
|
|
20231110,124600,75014130,12100,12100,12100,12100,0
|
|
20231110,124500,75014130,12100,12100,12100,12100,0
|
|
20231110,124400,75014130,12100,12100,12100,12100,0
|
|
20231110,124300,75014130,12100,12100,12100,12100,0
|
|
20231110,124200,75014130,12100,12100,12100,12100,6
|
|
20231110,124100,74941530,12100,12100,12100,12100,0
|
|
20231110,124000,74941530,12100,12100,12100,12100,0
|
|
20231110,123900,74941530,12100,12100,12100,12100,0
|
|
20231110,123800,74941530,12100,12100,12100,12100,0
|
|
20231110,123700,74941530,12100,12100,12100,12100,0
|
|
20231110,123600,74941530,12100,12100,12100,12100,0
|
|
20231110,123500,74941530,12100,12100,12100,12100,0
|
|
20231110,123400,74941530,12100,12120,12120,12100,54
|
|
20231110,123300,74288090,12120,12120,12120,12120,0
|
|
20231110,123200,74288090,12120,12120,12120,12120,0
|
|
20231110,123100,74288090,12120,12120,12120,12120,2
|
|
20231110,123000,74263850,12130,12130,12130,12130,0
|
|
20231110,122900,74263850,12130,12130,12130,12130,0
|
|
20231110,122800,74263850,12130,12130,12130,12130,0
|
|
20231110,122700,74263850,12130,12130,12130,12130,0
|
|
20231110,122600,74263850,12130,12130,12130,12130,0
|
|
20231110,122500,74263850,12130,12130,12130,12130,10
|
|
20231110,122400,74142550,12100,12100,12100,12100,1
|
|
20231110,122300,74130450,12100,12100,12100,12100,0
|
|
20231110,122200,74130450,12100,12100,12100,12100,0
|
|
20231110,122100,74130450,12100,12100,12100,12100,0
|
|
20231110,122000,74130450,12100,12100,12100,12100,0
|
|
20231110,121900,74130450,12100,12100,12100,12100,0
|
|
20231110,121800,74130450,12100,12100,12100,12100,0
|
|
20231110,121700,74130450,12100,12100,12100,12100,0
|
|
20231110,121600,74130450,12100,12100,12100,12100,0
|
|
20231110,121500,74130450,12100,12100,12100,12100,0
|
|
20231110,121400,74130450,12100,12100,12100,12100,0
|
|
20231110,121300,74130450,12100,12100,12100,12100,20
|
|
20231110,121200,73888450,12100,12100,12100,12100,0
|
|
20231110,121100,73888450,12100,12100,12100,12100,1
|
|
20231110,121000,73876350,12100,12100,12100,12100,0
|
|
20231110,120900,73876350,12100,12100,12100,12100,0
|
|
20231110,120800,73876350,12100,12100,12100,12100,0
|
|
20231110,120700,73876350,12100,12100,12100,12100,0
|
|
20231110,120600,73876350,12100,12100,12100,12100,0
|
|
20231110,120500,73876350,12100,12100,12100,12100,1
|
|
20231110,120400,73864250,12110,12110,12110,12110,0
|
|
20231110,120300,73864250,12110,12110,12110,12110,0
|
|
20231110,120200,73864250,12110,12110,12110,12110,21
|
|
20231110,120100,73609940,12120,12120,12120,12120,0
|
|
20231110,120000,73609940,12120,12120,12120,12120,4
|
|
20231110,115900,73561460,12130,12130,12130,12130,0
|
|
20231110,115800,73561460,12130,12130,12130,12130,0
|
|
20231110,115700,73561460,12130,12130,12130,12130,2
|
|
20231110,115600,73537200,12100,12100,12100,12100,0
|
|
20231110,115500,73537200,12100,12100,12100,12100,0
|
|
20231110,115400,73537200,12100,12100,12100,12100,0
|
|
20231110,115300,73537200,12100,12100,12100,12100,0
|
|
20231110,115200,73537200,12100,12100,12100,12100,0
|
|
20231110,115100,73537200,12100,12100,12100,12100,0
|
|
20231110,115000,73537200,12100,12100,12100,12100,0
|
|
20231110,114900,73537200,12100,12100,12100,12100,0
|
|
20231110,114800,73537200,12100,12100,12100,12100,6
|
|
20231110,114700,73464600,12100,12100,12100,12100,44
|
|
20231110,114600,72932200,12090,12090,12090,12090,0
|
|
20231110,114500,72932200,12090,12090,12090,12090,0
|
|
20231110,114400,72932200,12090,12090,12090,12090,0
|
|
20231110,114300,72932200,12090,12090,12090,12090,0
|
|
20231110,114200,72932200,12090,12090,12090,12090,0
|
|
20231110,114100,72932200,12090,12090,12090,12090,0
|
|
20231110,114000,72932200,12090,12090,12090,12090,0
|
|
20231110,113900,72932200,12090,12090,12090,12090,0
|
|
20231110,113800,72932200,12090,12090,12090,12090,1
|
|
20231110,113700,72920110,12090,12090,12090,12090,0
|
|
20231110,113600,72920110,12090,12090,12090,12090,0
|
|
20231110,113500,72920110,12090,12090,12090,12090,185
|
|
20231110,113400,70683460,12090,12090,12090,12090,0
|
|
20231110,113300,70683460,12090,12090,12090,12090,0
|
|
20231110,113200,70683460,12090,12090,12090,12090,5
|
|
20231110,113100,70623010,12100,12100,12100,12100,2
|
|
20231110,113000,70598810,12100,12100,12100,12100,0
|
|
20231110,112900,70598810,12100,12100,12100,12100,0
|
|
20231110,112800,70598810,12100,12100,12100,12100,0
|
|
20231110,112700,70598810,12100,12100,12100,12100,0
|
|
20231110,112600,70598810,12100,12100,12100,12100,0
|
|
20231110,112500,70598810,12100,12100,12100,12100,0
|
|
20231110,112400,70598810,12100,12100,12100,12100,0
|
|
20231110,112300,70598810,12100,12100,12100,12100,0
|
|
20231110,112200,70598810,12100,12100,12100,12100,0
|
|
20231110,112100,70598810,12100,12100,12100,12100,0
|
|
20231110,112000,70598810,12100,12100,12100,12100,14
|
|
20231110,111900,70429410,12100,12100,12100,12100,0
|
|
20231110,111800,70429410,12100,12100,12100,12100,0
|
|
20231110,111700,70429410,12100,12100,12100,12100,0
|
|
20231110,111600,70429410,12100,12100,12100,12100,1
|
|
20231110,111500,70417310,12100,12100,12100,12100,3
|
|
20231110,111400,70381010,12100,12100,12100,12100,0
|
|
20231110,111300,70381010,12100,12100,12100,12100,0
|
|
20231110,111200,70381010,12100,12100,12100,12100,0
|
|
20231110,111100,70381010,12100,12100,12100,12100,0
|
|
20231110,111000,70381010,12100,12100,12100,12100,0
|
|
20231110,110900,70381010,12100,12100,12100,12100,0
|
|
20231110,110800,70381010,12100,12100,12100,12100,0
|
|
20231110,110700,70381010,12100,12100,12100,12100,0
|
|
20231110,110600,70381010,12100,12100,12100,12100,0
|
|
20231110,110500,70381010,12100,12100,12100,12100,235
|
|
20231110,110400,67537510,12100,12100,12100,12100,0
|
|
20231110,110300,67537510,12100,12100,12100,12100,0
|
|
20231110,110200,67537510,12100,12100,12100,12100,0
|
|
20231110,110100,67537510,12100,12100,12100,12100,1
|
|
20231110,110000,67525410,12100,12100,12100,12100,1
|
|
20231110,105900,67513310,12100,12100,12100,12100,0
|
|
20231110,105800,67513310,12100,12100,12100,12100,294
|
|
20231110,105700,63955910,12100,12100,12100,12100,3
|
|
20231110,105600,63919610,12100,12100,12100,12100,0
|
|
20231110,105500,63919610,12100,12100,12100,12100,6
|
|
20231110,105400,63847010,12100,12100,12100,12100,0
|
|
20231110,105300,63847010,12100,12110,12110,12100,80
|
|
20231110,105200,62878710,12150,12150,12150,12150,40
|
|
20231110,105100,62392710,12100,12100,12100,12100,0
|
|
20231110,105000,62392710,12100,12100,12100,12100,0
|
|
20231110,104900,62392710,12100,12100,12100,12100,0
|
|
20231110,104800,62392710,12100,12100,12100,12100,0
|
|
20231110,104700,62392710,12100,12100,12100,12100,0
|
|
20231110,104600,62392710,12100,12100,12100,12100,10
|
|
20231110,104500,62271710,12080,12080,12080,12080,0
|
|
20231110,104400,62271710,12080,12080,12080,12080,0
|
|
20231110,104300,62271710,12080,12080,12080,12080,0
|
|
20231110,104200,62271710,12080,12080,12080,12080,0
|
|
20231110,104100,62271710,12080,12080,12080,12080,0
|
|
20231110,104000,62271710,12080,12080,12080,12080,0
|
|
20231110,103900,62271710,12080,12080,12080,12080,0
|
|
20231110,103800,62271710,12080,12110,12110,12080,300
|
|
20231110,103700,58644520,12110,12110,12110,12110,0
|
|
20231110,103600,58644520,12110,12110,12110,12110,0
|
|
20231110,103500,58644520,12110,12120,12120,12110,109
|
|
20231110,103400,57324370,12180,12180,12180,12180,0
|
|
20231110,103300,57324370,12180,12180,12180,12180,0
|
|
20231110,103200,57324370,12180,12180,12180,12180,1
|
|
20231110,103100,57312190,12200,12200,12200,12200,0
|
|
20231110,103000,57312190,12200,12200,12200,12200,0
|
|
20231110,102900,57312190,12200,12200,12200,12200,0
|
|
20231110,102800,57312190,12200,12200,12200,12200,0
|
|
20231110,102700,57312190,12200,12200,12200,12200,0
|
|
20231110,102600,57312190,12200,12200,12200,12200,0
|
|
20231110,102500,57312190,12200,12200,12200,12200,0
|
|
20231110,102400,57312190,12200,12200,12200,12200,0
|
|
20231110,102300,57312190,12200,12200,12200,12200,0
|
|
20231110,102200,57312190,12200,12200,12200,12200,1
|
|
20231110,102100,57299990,12110,12120,12120,12110,6
|
|
20231110,102000,57227290,12130,12130,12130,12130,14
|
|
20231110,101900,57057470,12130,12130,12130,12130,0
|
|
20231110,101800,57057470,12130,12130,12130,12130,0
|
|
20231110,101700,57057470,12130,12130,12130,12130,0
|
|
20231110,101600,57057470,12130,12130,12130,12130,0
|
|
20231110,101500,57057470,12130,12150,12150,12130,119
|
|
20231110,101400,55613450,12280,12280,12280,12280,0
|
|
20231110,101300,55613450,12280,12200,12290,12200,21
|
|
20231110,101200,55355960,12170,12170,12170,12170,1
|
|
20231110,101100,55343790,12170,12170,12170,12170,0
|
|
20231110,101000,55343790,12170,12170,12170,12170,0
|
|
20231110,100900,55343790,12170,12170,12170,12170,1
|
|
20231110,100800,55331620,12170,12170,12170,12170,0
|
|
20231110,100700,55331620,12170,12170,12170,12170,0
|
|
20231110,100600,55331620,12170,12170,12170,12170,0
|
|
20231110,100500,55331620,12170,12170,12170,12170,25
|
|
20231110,100400,55027370,12170,12170,12170,12170,20
|
|
20231110,100300,54783970,12100,12100,12100,12100,100
|
|
20231110,100200,53573970,12080,12080,12080,12080,0
|
|
20231110,100100,53573970,12080,12080,12080,12080,0
|
|
20231110,100000,53573970,12080,12080,12080,12080,0
|
|
20231110,095900,53573970,12080,12080,12080,12080,40
|
|
20231110,095800,53090770,12080,12080,12080,12080,0
|
|
20231110,095700,53090770,12080,12080,12080,12080,0
|
|
20231110,095600,53090770,12080,12080,12080,12080,0
|
|
20231110,095500,53090770,12080,12080,12080,12080,0
|
|
20231110,095400,53090770,12080,12080,12080,12080,0
|
|
20231110,095300,53090770,12080,12080,12080,12080,0
|
|
20231110,095200,53090770,12080,12080,12080,12080,0
|
|
20231110,095100,53090770,12080,12080,12080,12080,0
|
|
20231110,095000,53090770,12080,12080,12080,12080,0
|
|
20231110,094900,53090770,12080,12080,12080,12080,0
|
|
20231110,094800,53090770,12080,12080,12080,12080,0
|
|
20231110,094700,53090770,12080,12080,12080,12080,0
|
|
20231110,094600,53090770,12080,12100,12100,12080,40
|
|
20231110,094500,52607470,12170,12170,12170,12170,90
|
|
20231110,094400,51512170,12130,12130,12130,12130,0
|
|
20231110,094300,51512170,12130,12130,12130,12130,0
|
|
20231110,094200,51512170,12130,12130,12130,12130,0
|
|
20231110,094100,51512170,12130,12130,12130,12130,72
|
|
20231110,094000,50638810,12130,12130,12130,12130,131
|
|
20231110,093900,49049780,12130,12130,12130,12130,0
|
|
20231110,093800,49049780,12130,12130,12130,12130,3
|
|
20231110,093700,49013390,12130,12130,12130,12130,0
|
|
20231110,093600,49013390,12130,12130,12130,12130,2
|
|
20231110,093500,48989130,12130,12140,12140,12080,23
|
|
20231110,093400,48711130,12070,12070,12070,12070,0
|
|
20231110,093300,48711130,12070,12070,12070,12070,0
|
|
20231110,093200,48711130,12070,12070,12070,12070,10
|
|
20231110,093100,48590430,12110,12110,12110,12110,0
|
|
20231110,093000,48590430,12110,12110,12110,12110,0
|
|
20231110,092900,48590430,12110,12110,12110,12110,20
|
|
20231110,092800,48348230,12070,12070,12070,12070,0
|
|
20231110,092700,48348230,12070,12110,12110,12070,48
|
|
20231110,092600,47767970,12110,12110,12110,12110,0
|
|
20231110,092500,47767970,12110,12140,12140,12110,16
|
|
20231110,092400,47573910,12150,12150,12150,12150,0
|
|
20231110,092300,47573910,12150,12160,12160,12150,20
|
|
20231110,092200,47330810,12180,12180,12180,12180,2
|
|
20231110,092100,47306450,12050,12130,12130,12050,1700
|
|
20231110,092000,26805240,12130,12130,12130,12130,148
|
|
20231110,091900,25010000,12160,12130,12180,12100,919
|
|
20231110,091800,13874060,12130,12140,12140,12130,112
|
|
20231110,091700,12515450,12150,12200,12200,12150,48
|
|
20231110,091600,11931480,12200,12200,12200,12200,0
|
|
20231110,091500,11931480,12200,12200,12200,12200,1
|
|
20231110,091400,11919280,12180,12180,12180,12180,22
|
|
20231110,091300,11651320,12180,12180,12180,12180,1
|
|
20231110,091200,11639140,12320,12320,12320,12320,1
|
|
20231110,091100,11626820,12240,12240,12240,12240,83
|
|
20231110,091000,10610900,12160,12160,12160,12160,0
|
|
20231110,090900,10610900,12160,12160,12160,12160,0
|
|
20231110,090800,10610900,12160,12170,12170,12160,500
|
|
20231110,090700,4530880,12160,12160,12160,12160,0
|
|
20231110,090600,4530880,12160,12200,12200,12160,10
|
|
20231110,090500,4409240,12160,12160,12160,12160,0
|
|
20231110,090400,4409240,12160,12160,12160,12160,200
|
|
20231110,090300,1977240,12160,12160,12160,12150,57
|
|
20231110,090200,1284430,12130,12130,12130,12130,0
|
|
20231110,090100,1284430,12130,12140,12140,12130,32
|
|
20231110,090000,896230,12120,12110,12120,12110,74
|