677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,201400,294120210,19010,19010,19010,19010,365
|
|
20231117,201300,294120210,19010,19010,19010,19010,0
|
|
20231117,201200,294120210,19010,19010,19010,19010,0
|
|
20231117,201100,294120210,19010,19010,19010,19010,0
|
|
20231117,201000,294120210,19010,19010,19010,19010,0
|
|
20231117,200900,294120210,19010,19010,19010,19010,0
|
|
20231117,200800,294120210,19010,19010,19010,19010,0
|
|
20231117,200700,294120210,19010,19010,19010,19010,0
|
|
20231117,200600,294120210,19010,19010,19010,19010,0
|
|
20231117,200500,294120210,19010,19010,19010,19010,0
|
|
20231117,200400,294120210,19010,19010,19010,19010,0
|
|
20231117,200300,294120210,19010,19010,19010,19010,0
|
|
20231117,200200,294120210,19010,19010,19010,19010,0
|
|
20231117,200100,294120210,19010,19010,19010,19010,0
|
|
20231117,200000,294120210,19010,19010,19010,19010,0
|
|
20231117,195900,294120210,19010,19010,19010,19010,0
|
|
20231117,195800,294120210,19010,19010,19010,19010,0
|
|
20231117,195700,294120210,19010,19010,19010,19010,0
|
|
20231117,195600,294120210,19010,19010,19010,19010,0
|
|
20231117,195500,294120210,19010,19010,19010,19010,0
|
|
20231117,195400,294120210,19010,19010,19010,19010,0
|
|
20231117,195300,294120210,19010,19010,19010,19010,0
|
|
20231117,195200,294120210,19010,19010,19010,19010,0
|
|
20231117,195100,294120210,19010,19010,19010,19010,0
|
|
20231117,195000,294120210,19010,19010,19010,19010,0
|
|
20231117,194900,294120210,19010,19010,19010,19010,0
|
|
20231117,194800,294120210,19010,19010,19010,19010,0
|
|
20231117,194700,294120210,19010,19010,19010,19010,0
|
|
20231117,194600,294120210,19010,19010,19010,19010,0
|
|
20231117,194500,294120210,19010,19010,19010,19010,0
|
|
20231117,194400,294120210,19010,19010,19010,19010,365
|
|
20231117,194300,294120210,19010,19010,19010,19010,0
|
|
20231117,194200,294120210,19010,19010,19010,19010,0
|
|
20231117,194100,294120210,19010,19010,19010,19010,0
|
|
20231117,194000,294120210,19010,19010,19010,19010,0
|
|
20231117,193900,294120210,19010,19010,19010,19010,0
|
|
20231117,193800,294120210,19010,19010,19010,19010,0
|
|
20231117,193700,294120210,19010,19010,19010,19010,0
|
|
20231117,193600,294120210,19010,19010,19010,19010,0
|
|
20231117,193500,294120210,19010,19010,19010,19010,0
|
|
20231117,193400,294120210,19010,19010,19010,19010,0
|
|
20231117,193300,294120210,19010,19010,19010,19010,0
|
|
20231117,193200,294120210,19010,19010,19010,19010,0
|
|
20231117,193100,294120210,19010,19010,19010,19010,0
|
|
20231117,193000,294120210,19010,19010,19010,19010,0
|
|
20231117,192900,294120210,19010,19010,19010,19010,0
|
|
20231117,192800,294120210,19010,19010,19010,19010,0
|
|
20231117,192700,294120210,19010,19010,19010,19010,0
|
|
20231117,192600,294120210,19010,19010,19010,19010,0
|
|
20231117,192500,294120210,19010,19010,19010,19010,0
|
|
20231117,192400,294120210,19010,19010,19010,19010,0
|
|
20231117,192300,294120210,19010,19010,19010,19010,0
|
|
20231117,192200,294120210,19010,19010,19010,19010,0
|
|
20231117,192100,294120210,19010,19010,19010,19010,0
|
|
20231117,192000,294120210,19010,19010,19010,19010,0
|
|
20231117,191900,294120210,19010,19010,19010,19010,0
|
|
20231117,191800,294120210,19010,19010,19010,19010,0
|
|
20231117,191700,294120210,19010,19010,19010,19010,0
|
|
20231117,191600,294120210,19010,19010,19010,19010,0
|
|
20231117,191500,294120210,19010,19010,19010,19010,0
|
|
20231117,191400,294120210,19010,19010,19010,19010,365
|
|
20231117,191300,294120210,19010,19010,19010,19010,0
|
|
20231117,191200,294120210,19010,19010,19010,19010,0
|
|
20231117,191100,294120210,19010,19010,19010,19010,0
|
|
20231117,191000,294120210,19010,19010,19010,19010,0
|
|
20231117,190900,294120210,19010,19010,19010,19010,0
|
|
20231117,190800,294120210,19010,19010,19010,19010,0
|
|
20231117,190700,294120210,19010,19010,19010,19010,0
|
|
20231117,190600,294120210,19010,19010,19010,19010,0
|
|
20231117,190500,294120210,19010,19010,19010,19010,0
|
|
20231117,190400,294120210,19010,19010,19010,19010,0
|
|
20231117,190300,294120210,19010,19010,19010,19010,0
|
|
20231117,190200,294120210,19010,19010,19010,19010,0
|
|
20231117,190100,294120210,19010,19010,19010,19010,0
|
|
20231117,190000,294120210,19010,19010,19010,19010,0
|
|
20231117,185900,294120210,19010,19010,19010,19010,0
|
|
20231117,185800,294120210,19010,19010,19010,19010,0
|
|
20231117,185700,294120210,19010,19010,19010,19010,0
|
|
20231117,185600,294120210,19010,19010,19010,19010,0
|
|
20231117,185500,294120210,19010,19010,19010,19010,0
|
|
20231117,185400,294120210,19010,19010,19010,19010,0
|
|
20231117,185300,294120210,19010,19010,19010,19010,0
|
|
20231117,185200,294120210,19010,19010,19010,19010,0
|
|
20231117,185100,294120210,19010,19010,19010,19010,0
|
|
20231117,185000,294120210,19010,19010,19010,19010,0
|
|
20231117,184900,294120210,19010,19010,19010,19010,0
|
|
20231117,184800,294120210,19010,19010,19010,19010,0
|
|
20231117,184700,294120210,19010,19010,19010,19010,0
|
|
20231117,184600,294120210,19010,19010,19010,19010,0
|
|
20231117,184500,294120210,19010,19010,19010,19010,0
|
|
20231117,184400,294120210,19010,19010,19010,19010,365
|
|
20231117,184300,294120210,19010,19010,19010,19010,0
|
|
20231117,184200,294120210,19010,19010,19010,19010,0
|
|
20231117,184100,294120210,19010,19010,19010,19010,0
|
|
20231117,184000,294120210,19010,19010,19010,19010,0
|
|
20231117,183900,294120210,19010,19010,19010,19010,0
|
|
20231117,183800,294120210,19010,19010,19010,19010,0
|
|
20231117,183700,294120210,19010,19010,19010,19010,0
|
|
20231117,183600,294120210,19010,19010,19010,19010,0
|
|
20231117,183500,294120210,19010,19010,19010,19010,0
|
|
20231117,183400,294120210,19010,19010,19010,19010,0
|
|
20231117,183300,294120210,19010,19010,19010,19010,0
|
|
20231117,183200,294120210,19010,19010,19010,19010,0
|
|
20231117,183100,294120210,19010,19010,19010,19010,0
|
|
20231117,183000,294120210,19010,19010,19010,19010,0
|
|
20231117,182900,294120210,19010,19010,19010,19010,0
|
|
20231117,182800,294120210,19010,19010,19010,19010,0
|
|
20231117,182700,294120210,19010,19010,19010,19010,0
|
|
20231117,182600,294120210,19010,19010,19010,19010,0
|
|
20231117,182500,294120210,19010,19010,19010,19010,0
|
|
20231117,182400,294120210,19010,19010,19010,19010,0
|
|
20231117,182300,294120210,19010,19010,19010,19010,0
|
|
20231117,182200,294120210,19010,19010,19010,19010,0
|
|
20231117,182100,294120210,19010,19010,19010,19010,0
|
|
20231117,182000,294120210,19010,19010,19010,19010,0
|
|
20231117,181900,294120210,19010,19010,19010,19010,0
|
|
20231117,181800,294120210,19010,19010,19010,19010,0
|
|
20231117,181700,294120210,19010,19010,19010,19010,0
|
|
20231117,181600,294120210,19010,19010,19010,19010,0
|
|
20231117,181500,294120210,19010,19010,19010,19010,0
|
|
20231117,181400,294120210,19010,19010,19010,19010,365
|
|
20231117,181300,294120210,19010,19010,19010,19010,0
|
|
20231117,181200,294120210,19010,19010,19010,19010,0
|
|
20231117,181100,294120210,19010,19010,19010,19010,0
|
|
20231117,181000,294120210,19010,19010,19010,19010,0
|
|
20231117,180900,294120210,19010,19010,19010,19010,0
|
|
20231117,180800,294120210,19010,19010,19010,19010,0
|
|
20231117,180700,294120210,19010,19010,19010,19010,0
|
|
20231117,180600,294120210,19010,19010,19010,19010,0
|
|
20231117,180500,294120210,19010,19010,19010,19010,0
|
|
20231117,180400,294120210,19010,19010,19010,19010,0
|
|
20231117,180300,294120210,19010,19010,19010,19010,0
|
|
20231117,180200,294120210,19010,19010,19010,19010,0
|
|
20231117,180100,294120210,19010,19010,19010,19010,0
|
|
20231117,180000,294120210,19010,19010,19010,19010,0
|
|
20231117,175900,294120210,19010,19010,19010,19010,0
|
|
20231117,175800,294120210,19010,19010,19010,19010,0
|
|
20231117,175700,294120210,19010,19010,19010,19010,0
|
|
20231117,175600,294120210,19010,19010,19010,19010,0
|
|
20231117,175500,294120210,19010,19010,19010,19010,0
|
|
20231117,175400,294120210,19010,19010,19010,19010,0
|
|
20231117,175300,294120210,19010,19010,19010,19010,0
|
|
20231117,175200,294120210,19010,19010,19010,19010,0
|
|
20231117,175100,294120210,19010,19010,19010,19010,0
|
|
20231117,175000,294120210,19010,19010,19010,19010,0
|
|
20231117,174900,294120210,19010,19010,19010,19010,0
|
|
20231117,174800,294120210,19010,19010,19010,19010,0
|
|
20231117,174700,294120210,19010,19010,19010,19010,0
|
|
20231117,174600,294120210,19010,19010,19010,19010,0
|
|
20231117,174500,294120210,19010,19010,19010,19010,0
|
|
20231117,174400,294120210,19010,19010,19010,19010,365
|
|
20231117,174300,294120210,19010,19010,19010,19010,0
|
|
20231117,174200,294120210,19010,19010,19010,19010,0
|
|
20231117,174100,294120210,19010,19010,19010,19010,0
|
|
20231117,174000,294120210,19010,19010,19010,19010,0
|
|
20231117,173900,294120210,19010,19010,19010,19010,0
|
|
20231117,173800,294120210,19010,19010,19010,19010,0
|
|
20231117,173700,294120210,19010,19010,19010,19010,0
|
|
20231117,173600,294120210,19010,19010,19010,19010,0
|
|
20231117,173500,294120210,19010,19010,19010,19010,0
|
|
20231117,173400,294120210,19010,19010,19010,19010,0
|
|
20231117,173300,294120210,19010,19010,19010,19010,0
|
|
20231117,173200,294120210,19010,19010,19010,19010,0
|
|
20231117,173100,294120210,19010,19010,19010,19010,0
|
|
20231117,173000,294120210,19010,19010,19010,19010,0
|
|
20231117,172900,294120210,19010,19010,19010,19010,0
|
|
20231117,172800,294120210,19010,19010,19010,19010,0
|
|
20231117,172700,294120210,19010,19010,19010,19010,0
|
|
20231117,172600,294120210,19010,19010,19010,19010,0
|
|
20231117,172500,294120210,19010,19010,19010,19010,0
|
|
20231117,172400,294120210,19010,19010,19010,19010,0
|
|
20231117,172300,294120210,19010,19010,19010,19010,0
|
|
20231117,172200,294120210,19010,19010,19010,19010,0
|
|
20231117,172100,294120210,19010,19010,19010,19010,0
|
|
20231117,172000,294120210,19010,19010,19010,19010,0
|
|
20231117,171900,294120210,19010,19010,19010,19010,0
|
|
20231117,171800,294120210,19010,19010,19010,19010,0
|
|
20231117,171700,294120210,19010,19010,19010,19010,0
|
|
20231117,171600,294120210,19010,19010,19010,19010,0
|
|
20231117,171500,294120210,19010,19010,19010,19010,0
|
|
20231117,171400,294120210,19010,19010,19010,19010,365
|
|
20231117,171300,294120210,19010,19010,19010,19010,0
|
|
20231117,171200,294120210,19010,19010,19010,19010,0
|
|
20231117,171100,294120210,19010,19010,19010,19010,0
|
|
20231117,171000,294120210,19010,19010,19010,19010,0
|
|
20231117,170900,294120210,19010,19010,19010,19010,0
|
|
20231117,170800,294120210,19010,19010,19010,19010,0
|
|
20231117,170700,294120210,19010,19010,19010,19010,0
|
|
20231117,170600,294120210,19010,19010,19010,19010,0
|
|
20231117,170500,294120210,19010,19010,19010,19010,0
|
|
20231117,170400,294120210,19010,19010,19010,19010,0
|
|
20231117,170300,294120210,19010,19010,19010,19010,0
|
|
20231117,170200,294120210,19010,19010,19010,19010,0
|
|
20231117,170100,294120210,19010,19010,19010,19010,0
|
|
20231117,170000,294120210,19010,19010,19010,19010,0
|
|
20231117,165900,294120210,19010,19010,19010,19010,0
|
|
20231117,165800,294120210,19010,19010,19010,19010,0
|
|
20231117,165700,294120210,19010,19010,19010,19010,0
|
|
20231117,165600,294120210,19010,19010,19010,19010,0
|
|
20231117,165500,294120210,19010,19010,19010,19010,0
|
|
20231117,165400,294120210,19010,19010,19010,19010,0
|
|
20231117,165300,294120210,19010,19010,19010,19010,0
|
|
20231117,165200,294120210,19010,19010,19010,19010,0
|
|
20231117,165100,294120210,19010,19010,19010,19010,0
|
|
20231117,165000,294120210,19010,19010,19010,19010,0
|
|
20231117,164900,294120210,19010,19010,19010,19010,0
|
|
20231117,164800,294120210,19010,19010,19010,19010,0
|
|
20231117,164700,294120210,19010,19010,19010,19010,0
|
|
20231117,164600,294120210,19010,19010,19010,19010,0
|
|
20231117,164500,294120210,19010,19010,19010,19010,0
|
|
20231117,164400,294120210,19010,19010,19010,19010,365
|
|
20231117,164300,294120210,19010,19010,19010,19010,0
|
|
20231117,164200,294120210,19010,19010,19010,19010,0
|
|
20231117,164100,294120210,19010,19010,19010,19010,0
|
|
20231117,164000,294120210,19010,19010,19010,19010,0
|
|
20231117,163900,294120210,19010,19010,19010,19010,0
|
|
20231117,163800,294120210,19010,19010,19010,19010,0
|
|
20231117,163700,294120210,19010,19010,19010,19010,0
|
|
20231117,163600,294120210,19010,19010,19010,19010,0
|
|
20231117,163500,294120210,19010,19010,19010,19010,0
|
|
20231117,163400,294120210,19010,19010,19010,19010,0
|
|
20231117,163300,294120210,19010,19010,19010,19010,0
|
|
20231117,163200,294120210,19010,19010,19010,19010,0
|
|
20231117,163100,294120210,19010,19010,19010,19010,0
|
|
20231117,163000,294120210,19010,19010,19010,19010,0
|
|
20231117,162900,294120210,19010,19010,19010,19010,0
|
|
20231117,162800,294120210,19010,19010,19010,19010,0
|
|
20231117,162700,294120210,19010,19010,19010,19010,0
|
|
20231117,162600,294120210,19010,19010,19010,19010,0
|
|
20231117,162500,294120210,19010,19010,19010,19010,0
|
|
20231117,162400,294120210,19010,19010,19010,19010,0
|
|
20231117,162300,294120210,19010,19010,19010,19010,0
|
|
20231117,162200,294120210,19010,19010,19010,19010,0
|
|
20231117,162100,294120210,19010,19010,19010,19010,0
|
|
20231117,162000,294120210,19010,19010,19010,19010,0
|
|
20231117,161900,294120210,19010,19010,19010,19010,0
|
|
20231117,161800,294120210,19010,19010,19010,19010,0
|
|
20231117,161700,294120210,19010,19010,19010,19010,0
|
|
20231117,161600,294120210,19010,19010,19010,19010,0
|
|
20231117,161500,294120210,19010,19010,19010,19010,0
|
|
20231117,161400,294120210,19010,19010,19010,19010,365
|
|
20231117,161300,294120210,19010,19010,19010,19010,0
|
|
20231117,161200,294120210,19010,19010,19010,19010,0
|
|
20231117,161100,294120210,19010,19010,19010,19010,0
|
|
20231117,161000,294120210,19010,19010,19010,19010,0
|
|
20231117,160900,294120210,19010,19010,19010,19010,0
|
|
20231117,160800,294120210,19010,19010,19010,19010,0
|
|
20231117,160700,294120210,19010,19010,19010,19010,0
|
|
20231117,160600,294120210,19010,19010,19010,19010,0
|
|
20231117,160500,294120210,19010,19010,19010,19010,0
|
|
20231117,160400,294120210,19010,19010,19010,19010,0
|
|
20231117,160300,294120210,19010,19010,19010,19010,0
|
|
20231117,160200,294120210,19010,19010,19010,19010,0
|
|
20231117,160100,294120210,19010,19010,19010,19010,0
|
|
20231117,160000,294120210,19010,19010,19010,19010,0
|
|
20231117,155900,294120210,19010,19010,19010,19010,0
|
|
20231117,155800,294120210,19010,19010,19010,19010,0
|
|
20231117,155700,294120210,19010,19010,19010,19010,0
|
|
20231117,155600,294120210,19010,19010,19010,19010,0
|
|
20231117,155500,294120210,19010,19010,19010,19010,0
|
|
20231117,155400,294120210,19010,19010,19010,19010,0
|
|
20231117,155300,294120210,19010,19010,19010,19010,0
|
|
20231117,155200,294120210,19010,19010,19010,19010,0
|
|
20231117,155100,294120210,19010,19010,19010,19010,0
|
|
20231117,155000,294120210,19010,19010,19010,19010,0
|
|
20231117,154900,294120210,19010,19010,19010,19010,0
|
|
20231117,154800,294120210,19010,19010,19010,19010,0
|
|
20231117,154700,294120210,19010,19010,19010,19010,0
|
|
20231117,154600,294120210,19010,19010,19010,19010,0
|
|
20231117,154500,294120210,19010,19010,19010,19010,0
|
|
20231117,154400,294120210,19010,19010,19010,19010,365
|
|
20231117,154300,294120210,19010,19010,19010,19010,0
|
|
20231117,154200,294120210,19010,19010,19010,19010,0
|
|
20231117,154100,294120210,19010,19010,19010,19010,0
|
|
20231117,154000,294120210,19010,19010,19010,19010,0
|
|
20231117,153900,294120210,19010,19010,19010,19010,0
|
|
20231117,153800,294120210,19010,19010,19010,19010,0
|
|
20231117,153700,294120210,19010,19010,19010,19010,0
|
|
20231117,153600,294120210,19010,19010,19010,19010,0
|
|
20231117,153500,294120210,19010,19010,19010,19010,0
|
|
20231117,153400,294120210,19010,19010,19010,19010,0
|
|
20231117,153300,294120210,19010,19010,19010,19010,0
|
|
20231117,153200,294120210,19010,19010,19010,19010,0
|
|
20231117,153100,294120210,19010,19010,19010,19010,0
|
|
20231117,153000,294120210,19010,19010,19010,19010,365
|
|
20231117,152900,287181560,18950,18950,18950,18950,0
|
|
20231117,152800,287181560,18950,18950,18950,18950,0
|
|
20231117,152700,287181560,18950,18950,18950,18950,0
|
|
20231117,152600,287181560,18950,18950,18950,18950,0
|
|
20231117,152500,287181560,18950,18950,18950,18950,0
|
|
20231117,152400,287181560,18950,18950,18950,18950,0
|
|
20231117,152300,287181560,18950,18950,18950,18950,0
|
|
20231117,152200,287181560,18950,18950,18950,18950,0
|
|
20231117,152100,287181560,18950,18950,18950,18950,0
|
|
20231117,152000,287181560,18950,18950,18950,18950,0
|
|
20231117,151900,287181560,18950,18950,18950,18950,200
|
|
20231117,151800,283391560,18950,18950,18950,18950,10
|
|
20231117,151700,283202060,18950,18950,18950,18950,64
|
|
20231117,151600,281989260,18940,18970,18970,18940,200
|
|
20231117,151500,278199410,18950,18970,18990,18950,294
|
|
20231117,151400,272625210,18960,18960,18960,18960,0
|
|
20231117,151300,272625210,18960,18960,18960,18960,1
|
|
20231117,151200,272606250,18970,18960,18970,18960,20
|
|
20231117,151100,272226860,18960,18960,18960,18960,54
|
|
20231117,151000,271203020,18960,18950,18960,18950,3
|
|
20231117,150900,271146150,18950,18950,18950,18950,0
|
|
20231117,150800,271146150,18950,18940,18950,18930,325
|
|
20231117,150700,264991070,18940,18950,18950,18940,10
|
|
20231117,150600,264801630,18950,18950,18950,18950,3
|
|
20231117,150500,264744780,18950,18950,18950,18950,4
|
|
20231117,150400,264668980,18960,18950,18960,18950,2
|
|
20231117,150300,264631070,18950,18950,18950,18950,2
|
|
20231117,150200,264593170,18960,18950,18960,18950,61
|
|
20231117,150100,263437110,18950,18940,18950,18940,2
|
|
20231117,150000,263399220,18940,18940,18940,18940,51
|
|
20231117,145900,262433280,18940,18940,18940,18940,1
|
|
20231117,145800,262414340,18950,18940,18950,18940,5
|
|
20231117,145700,262319620,18940,18940,18940,18940,0
|
|
20231117,145600,262319620,18940,18950,18950,18940,4
|
|
20231117,145500,262243830,18950,18940,18950,18940,2
|
|
20231117,145400,262205940,18940,18940,18940,18940,154
|
|
20231117,145300,259289180,18940,18930,18940,18930,15
|
|
20231117,145200,259005090,18940,18950,18950,18930,42
|
|
20231117,145100,258209980,18930,18930,18930,18930,1
|
|
20231117,145000,258191050,18940,18940,18940,18940,7
|
|
20231117,144900,258058470,18940,18950,18950,18940,47
|
|
20231117,144800,257168260,18940,18940,18940,18940,0
|
|
20231117,144700,257168260,18940,18970,18970,18940,31
|
|
20231117,144600,256580220,18950,18920,18950,18920,62
|
|
20231117,144500,255405630,18920,18920,18920,18920,0
|
|
20231117,144400,255405630,18920,18920,18920,18920,1
|
|
20231117,144300,255386710,18930,18940,18940,18930,13
|
|
20231117,144200,255140610,18940,18950,18950,18940,802
|
|
20231117,144100,239950720,18960,18960,18960,18960,2
|
|
20231117,144000,239912800,18940,18940,18940,18940,0
|
|
20231117,143900,239912800,18940,18940,18940,18940,1
|
|
20231117,143800,239893860,18950,18950,18950,18950,0
|
|
20231117,143700,239893860,18950,18950,18950,18950,2
|
|
20231117,143600,239855960,18940,18940,18940,18940,0
|
|
20231117,143500,239855960,18940,18950,18950,18940,343
|
|
20231117,143400,233356120,18940,18950,18950,18940,3
|
|
20231117,143300,233299290,18940,18940,18940,18940,31
|
|
20231117,143200,232712150,18950,18940,18950,18940,2
|
|
20231117,143100,232674260,18950,18950,18950,18950,0
|
|
20231117,143000,232674260,18950,18940,18950,18940,3
|
|
20231117,142900,232617420,18950,18940,18950,18940,3
|
|
20231117,142800,232560590,18950,18950,18950,18950,0
|
|
20231117,142700,232560590,18950,18940,18950,18940,2
|
|
20231117,142600,232522700,18950,18950,18950,18950,5
|
|
20231117,142500,232427950,18940,18940,18940,18940,2
|
|
20231117,142400,232390070,18940,18980,18980,18940,1105
|
|
20231117,142300,211447770,18980,18980,18980,18980,1
|
|
20231117,142200,211428790,18980,18980,18980,18980,1
|
|
20231117,142100,211409810,19010,19010,19010,19010,1
|
|
20231117,142000,211390800,18970,18970,18970,18970,2
|
|
20231117,141900,211352860,18970,18970,18970,18970,0
|
|
20231117,141800,211352860,18970,18980,18980,18970,2
|
|
20231117,141700,211314910,18970,18970,18970,18970,2
|
|
20231117,141600,211276970,18980,18980,18980,18980,0
|
|
20231117,141500,211276970,18980,18970,18980,18970,2
|
|
20231117,141400,211239020,18970,18970,18970,18970,0
|
|
20231117,141300,211239020,18970,18970,18970,18970,2
|
|
20231117,141200,211201080,18980,18980,18980,18980,2
|
|
20231117,141100,211163120,18970,18970,18970,18970,9
|
|
20231117,141000,210992390,18980,18980,18980,18980,5
|
|
20231117,140900,210897490,19000,19010,19010,19000,4
|
|
20231117,140800,210821480,19000,19000,19000,19000,2
|
|
20231117,140700,210783480,19010,19010,19010,19010,0
|
|
20231117,140600,210783480,19010,19000,19010,19000,2
|
|
20231117,140500,210745470,19000,19000,19000,19000,1
|
|
20231117,140400,210726470,19000,19000,19000,19000,0
|
|
20231117,140300,210726470,19000,19040,19040,19000,11
|
|
20231117,140200,210517070,19040,19040,19040,19040,3
|
|
20231117,140100,210459950,18990,19000,19000,18990,28
|
|
20231117,140000,209927960,18980,18960,18980,18960,269
|
|
20231117,135900,204825090,18950,18960,18960,18950,5
|
|
20231117,135800,204730310,18950,18960,18960,18950,26
|
|
20231117,135700,204237460,18960,18970,18970,18960,75
|
|
20231117,135600,202815450,18960,18960,18960,18960,12
|
|
20231117,135500,202587930,18970,18970,18970,18970,1
|
|
20231117,135400,202568960,18960,18970,18970,18960,13
|
|
20231117,135300,202322460,18960,18970,18970,18960,303
|
|
20231117,135200,196574650,18970,18980,18980,18970,500
|
|
20231117,135100,187089100,18970,18970,18970,18970,2
|
|
20231117,135000,187051160,18980,18980,18980,18980,11
|
|
20231117,134900,186842380,18970,18980,18980,18970,8
|
|
20231117,134800,186690550,18970,18970,18970,18970,0
|
|
20231117,134700,186690550,18970,18980,18980,18970,3
|
|
20231117,134600,186633630,18970,18970,18970,18970,1
|
|
20231117,134500,186614660,18970,18970,18970,18970,40
|
|
20231117,134400,185855860,18980,18970,18980,18970,23
|
|
20231117,134300,185419530,18980,18980,18980,18980,0
|
|
20231117,134200,185419530,18980,19000,19000,18980,848
|
|
20231117,134100,169322080,19010,19000,19010,19000,3
|
|
20231117,134000,169265070,19000,19000,19000,19000,0
|
|
20231117,133900,169265070,19000,19000,19000,19000,2
|
|
20231117,133800,169227070,19010,19010,19010,19000,1006
|
|
20231117,133700,150110200,19010,19010,19010,19010,2
|
|
20231117,133600,150072180,19020,19020,19020,19020,5
|
|
20231117,133500,149977080,19010,19030,19030,19010,385
|
|
20231117,133400,142654360,19030,19030,19030,19030,1
|
|
20231117,133300,142635330,19040,19040,19040,19040,0
|
|
20231117,133200,142635330,19040,19030,19040,19030,2
|
|
20231117,133100,142597260,19030,19030,19030,19030,0
|
|
20231117,133000,142597260,19030,19040,19040,19030,4
|
|
20231117,132900,142521130,19040,19030,19040,19030,2
|
|
20231117,132800,142483060,19030,19030,19030,19030,57
|
|
20231117,132700,141398350,19020,19020,19020,19020,2
|
|
20231117,132600,141360310,19020,19040,19040,19020,224
|
|
20231117,132500,137098000,19030,19030,19030,19030,1
|
|
20231117,132400,137078970,19030,19030,19030,19030,0
|
|
20231117,132300,137078970,19030,19040,19040,19030,2
|
|
20231117,132200,137040900,19040,19030,19040,19030,3
|
|
20231117,132100,136983800,19040,19030,19040,19030,11
|
|
20231117,132000,136774370,19030,19040,19040,19030,2
|
|
20231117,131900,136736300,19030,19030,19030,19030,44
|
|
20231117,131800,135898980,19030,19040,19040,19030,47
|
|
20231117,131700,135004240,19050,19050,19050,19050,2
|
|
20231117,131600,134966140,19040,19040,19040,19040,0
|
|
20231117,131500,134966140,19040,19040,19040,19040,0
|
|
20231117,131400,134966140,19040,19050,19050,19040,21
|
|
20231117,131300,134566290,19040,19040,19040,19040,10
|
|
20231117,131200,134375890,19050,19050,19050,19050,1
|
|
20231117,131100,134356840,19050,19050,19050,19050,1
|
|
20231117,131000,134337790,19040,19040,19040,19040,1
|
|
20231117,130900,134318750,19050,19050,19050,19050,0
|
|
20231117,130800,134318750,19050,19050,19050,19050,0
|
|
20231117,130700,134318750,19050,19050,19050,19050,7
|
|
20231117,130600,134185400,19050,19050,19050,19050,0
|
|
20231117,130500,134185400,19050,19050,19050,19050,0
|
|
20231117,130400,134185400,19050,19050,19050,19050,2
|
|
20231117,130300,134147300,19050,19050,19050,19050,0
|
|
20231117,130200,134147300,19050,19050,19050,19050,0
|
|
20231117,130100,134147300,19050,19050,19050,19050,1
|
|
20231117,130000,134128250,19060,19060,19060,19060,0
|
|
20231117,125900,134128250,19060,19060,19060,19060,5
|
|
20231117,125800,134032950,19060,19060,19060,19060,2
|
|
20231117,125700,133994830,19050,19050,19050,19050,0
|
|
20231117,125600,133994830,19050,19050,19050,19050,0
|
|
20231117,125500,133994830,19050,19050,19050,19050,5
|
|
20231117,125400,133899580,19040,19050,19050,19040,250
|
|
20231117,125300,129138220,19060,19060,19060,19060,0
|
|
20231117,125200,129138220,19060,19060,19060,19060,1
|
|
20231117,125100,129119160,19050,19050,19050,19050,1
|
|
20231117,125000,129100110,19050,19050,19050,19050,42
|
|
20231117,124900,128300010,19060,19060,19060,19060,2
|
|
20231117,124800,128261890,19060,19060,19060,19060,0
|
|
20231117,124700,128261890,19060,19060,19060,19060,0
|
|
20231117,124600,128261890,19060,19060,19060,19060,1
|
|
20231117,124500,128242830,19050,19050,19050,19050,0
|
|
20231117,124400,128242830,19050,19050,19050,19050,10
|
|
20231117,124300,128052330,19060,19050,19060,19050,2
|
|
20231117,124200,128014220,19060,19060,19060,19060,0
|
|
20231117,124100,128014220,19060,19060,19060,19060,0
|
|
20231117,124000,128014220,19060,19060,19060,19060,2
|
|
20231117,123900,127976100,19060,19060,19060,19060,0
|
|
20231117,123800,127976100,19060,19060,19060,19060,0
|
|
20231117,123700,127976100,19060,19060,19060,19060,1
|
|
20231117,123600,127957040,19060,19060,19060,19060,0
|
|
20231117,123500,127957040,19060,19060,19060,19060,0
|
|
20231117,123400,127957040,19060,19060,19060,19060,1
|
|
20231117,123300,127937980,19050,19050,19050,19050,100
|
|
20231117,123200,126032980,19060,19060,19060,19060,0
|
|
20231117,123100,126032980,19060,19050,19070,19050,55
|
|
20231117,123000,124984670,19060,19060,19060,19060,5
|
|
20231117,122900,124889370,19070,19070,19070,19070,0
|
|
20231117,122800,124889370,19070,19070,19070,19070,1
|
|
20231117,122700,124870300,19070,19070,19070,19070,65
|
|
20231117,122600,123630750,19080,19080,19080,19080,0
|
|
20231117,122500,123630750,19080,19080,19080,19080,0
|
|
20231117,122400,123630750,19080,19080,19080,19080,1
|
|
20231117,122300,123611670,19070,19080,19080,19070,40
|
|
20231117,122200,122848860,19070,19070,19070,19070,1
|
|
20231117,122100,122829790,19080,19080,19080,19080,2
|
|
20231117,122000,122791630,19080,19080,19080,19080,0
|
|
20231117,121900,122791630,19080,19080,19080,19080,2
|
|
20231117,121800,122753470,19080,19080,19080,19080,1
|
|
20231117,121700,122734390,19070,19070,19070,19070,0
|
|
20231117,121600,122734390,19070,19070,19070,19070,0
|
|
20231117,121500,122734390,19070,19070,19070,19070,30
|
|
20231117,121400,122162290,19070,19070,19070,19070,0
|
|
20231117,121300,122162290,19070,19070,19070,19070,0
|
|
20231117,121200,122162290,19070,19070,19070,19070,2
|
|
20231117,121100,122124150,19060,19060,19060,19060,0
|
|
20231117,121000,122124150,19060,19060,19060,19060,26
|
|
20231117,120900,121628590,19060,19060,19060,19060,1
|
|
20231117,120800,121609530,19060,19060,19060,19060,0
|
|
20231117,120700,121609530,19060,19060,19060,19060,0
|
|
20231117,120600,121609530,19060,19060,19060,19060,1
|
|
20231117,120500,121590470,19060,19060,19060,19060,0
|
|
20231117,120400,121590470,19060,19060,19060,19060,0
|
|
20231117,120300,121590470,19060,19060,19060,19060,2
|
|
20231117,120200,121552350,19050,19050,19050,19050,0
|
|
20231117,120100,121552350,19050,19050,19050,19050,0
|
|
20231117,120000,121552350,19050,19060,19060,19050,2
|
|
20231117,115900,121514240,19060,19060,19060,19060,0
|
|
20231117,115800,121514240,19060,19060,19060,19060,4
|
|
20231117,115700,121438000,19060,19060,19060,19060,1
|
|
20231117,115600,121418940,19060,19060,19060,19060,0
|
|
20231117,115500,121418940,19060,19060,19060,19060,0
|
|
20231117,115400,121418940,19060,19060,19060,19060,2
|
|
20231117,115300,121380820,19060,19060,19060,19060,0
|
|
20231117,115200,121380820,19060,19060,19060,19060,0
|
|
20231117,115100,121380820,19060,19060,19060,19060,1
|
|
20231117,115000,121361760,19050,19060,19060,19050,6
|
|
20231117,114900,121247410,19060,19060,19060,19060,0
|
|
20231117,114800,121247410,19060,19060,19060,19060,51
|
|
20231117,114700,120275350,19060,19060,19060,19060,0
|
|
20231117,114600,120275350,19060,19060,19060,19060,0
|
|
20231117,114500,120275350,19060,19060,19060,19060,2
|
|
20231117,114400,120237230,19060,19060,19060,19060,0
|
|
20231117,114300,120237230,19060,19060,19060,19060,0
|
|
20231117,114200,120237230,19060,19060,19060,19060,0
|
|
20231117,114100,120237230,19060,19050,19060,19050,2
|
|
20231117,114000,120199120,19060,19060,19060,19060,0
|
|
20231117,113900,120199120,19060,19060,19060,19060,0
|
|
20231117,113800,120199120,19060,19050,19060,19050,2
|
|
20231117,113700,120161010,19050,19050,19050,19050,0
|
|
20231117,113600,120161010,19050,19050,19050,19050,0
|
|
20231117,113500,120161010,19050,19050,19050,19050,0
|
|
20231117,113400,120161010,19050,19050,19050,19050,1
|
|
20231117,113300,120141960,19060,19060,19060,19060,0
|
|
20231117,113200,120141960,19060,19060,19060,19060,0
|
|
20231117,113100,120141960,19060,19060,19060,19060,2
|
|
20231117,113000,120103840,19060,19060,19060,19060,0
|
|
20231117,112900,120103840,19060,19060,19060,19060,1
|
|
20231117,112800,120084780,19040,19040,19040,19040,0
|
|
20231117,112700,120084780,19040,19040,19040,19040,0
|
|
20231117,112600,120084780,19040,19040,19040,19040,0
|
|
20231117,112500,120084780,19040,19040,19040,19040,0
|
|
20231117,112400,120084780,19040,19040,19040,19040,0
|
|
20231117,112300,120084780,19040,19050,19050,19040,50
|
|
20231117,112200,119132770,19060,19060,19060,19060,0
|
|
20231117,112100,119132770,19060,19060,19060,19060,1
|
|
20231117,112000,119113710,19070,19050,19070,19050,50
|
|
20231117,111900,118161150,19050,19050,19050,19050,0
|
|
20231117,111800,118161150,19050,19050,19050,19050,30
|
|
20231117,111700,117589650,19050,19050,19050,19050,21
|
|
20231117,111600,117189600,19040,19040,19040,19040,4
|
|
20231117,111500,117113440,19050,19050,19050,19050,0
|
|
20231117,111400,117113440,19050,19050,19050,19050,2
|
|
20231117,111300,117075340,19040,19040,19040,19040,0
|
|
20231117,111200,117075340,19040,19040,19040,19040,300
|
|
20231117,111100,111363340,19040,19040,19040,19040,1
|
|
20231117,111000,111344300,19040,19040,19040,19040,0
|
|
20231117,110900,111344300,19040,19040,19040,19040,0
|
|
20231117,110800,111344300,19040,19040,19040,19040,0
|
|
20231117,110700,111344300,19040,19040,19040,19040,0
|
|
20231117,110600,111344300,19040,19040,19040,19040,0
|
|
20231117,110500,111344300,19040,19040,19040,19040,0
|
|
20231117,110400,111344300,19040,19040,19040,19040,0
|
|
20231117,110300,111344300,19040,19040,19040,19040,0
|
|
20231117,110200,111344300,19040,19040,19040,19040,33
|
|
20231117,110100,110715980,19040,19040,19040,19040,1
|
|
20231117,110000,110696940,19050,19050,19050,19050,0
|
|
20231117,105900,110696940,19050,19050,19050,19050,0
|
|
20231117,105800,110696940,19050,19050,19050,19050,0
|
|
20231117,105700,110696940,19050,19050,19050,19050,32
|
|
20231117,105600,110087340,19060,19060,19060,19060,0
|
|
20231117,105500,110087340,19060,19060,19060,19060,0
|
|
20231117,105400,110087340,19060,19060,19060,19060,0
|
|
20231117,105300,110087340,19060,19060,19060,19060,0
|
|
20231117,105200,110087340,19060,19050,19060,19050,10
|
|
20231117,105100,109896790,19050,19050,19050,19050,0
|
|
20231117,105000,109896790,19050,19060,19060,19050,15
|
|
20231117,104900,109610950,19060,19060,19060,19060,0
|
|
20231117,104800,109610950,19060,19060,19060,19060,0
|
|
20231117,104700,109610950,19060,19060,19060,19060,0
|
|
20231117,104600,109610950,19060,19060,19060,19060,50
|
|
20231117,104500,108657950,19060,19060,19060,19060,0
|
|
20231117,104400,108657950,19060,19060,19060,19060,0
|
|
20231117,104300,108657950,19060,19060,19060,19060,0
|
|
20231117,104200,108657950,19060,19060,19060,19060,0
|
|
20231117,104100,108657950,19060,19060,19060,19060,9
|
|
20231117,104000,108486410,19080,19080,19080,19080,0
|
|
20231117,103900,108486410,19080,19080,19080,19080,0
|
|
20231117,103800,108486410,19080,19080,19080,19080,0
|
|
20231117,103700,108486410,19080,19080,19080,19080,0
|
|
20231117,103600,108486410,19080,19080,19080,19080,0
|
|
20231117,103500,108486410,19080,19080,19080,19080,0
|
|
20231117,103400,108486410,19080,19080,19080,19080,2
|
|
20231117,103300,108448250,19070,19070,19070,19070,0
|
|
20231117,103200,108448250,19070,19070,19070,19070,0
|
|
20231117,103100,108448250,19070,19070,19070,19070,0
|
|
20231117,103000,108448250,19070,19070,19070,19070,0
|
|
20231117,102900,108448250,19070,19070,19070,19070,10
|
|
20231117,102800,108257550,19070,19070,19070,19070,10
|
|
20231117,102700,108066850,19070,19070,19070,19070,0
|
|
20231117,102600,108066850,19070,19070,19070,19070,0
|
|
20231117,102500,108066850,19070,19070,19070,19070,0
|
|
20231117,102400,108066850,19070,19070,19070,19070,0
|
|
20231117,102300,108066850,19070,19070,19070,19070,0
|
|
20231117,102200,108066850,19070,19070,19070,19070,0
|
|
20231117,102100,108066850,19070,19070,19070,19070,0
|
|
20231117,102000,108066850,19070,19070,19070,19070,1
|
|
20231117,101900,108047780,19060,19060,19060,19060,0
|
|
20231117,101800,108047780,19060,19060,19060,19060,0
|
|
20231117,101700,108047780,19060,19070,19070,19060,359
|
|
20231117,101600,101204620,19070,19070,19070,19070,0
|
|
20231117,101500,101204620,19070,19070,19070,19070,0
|
|
20231117,101400,101204620,19070,19070,19070,19070,1
|
|
20231117,101300,101185550,19060,19060,19060,19060,70
|
|
20231117,101200,99851350,19080,19080,19080,19080,0
|
|
20231117,101100,99851350,19080,19080,19080,19080,10
|
|
20231117,101000,99660550,19090,19090,19090,19090,0
|
|
20231117,100900,99660550,19090,19090,19090,19090,0
|
|
20231117,100800,99660550,19090,19090,19090,19090,1
|
|
20231117,100700,99641460,19060,19060,19060,19060,0
|
|
20231117,100600,99641460,19060,19060,19060,19060,0
|
|
20231117,100500,99641460,19060,19060,19060,19060,0
|
|
20231117,100400,99641460,19060,19060,19060,19060,0
|
|
20231117,100300,99641460,19060,19060,19060,19060,0
|
|
20231117,100200,99641460,19060,19060,19060,19060,0
|
|
20231117,100100,99641460,19060,19060,19060,19060,0
|
|
20231117,100000,99641460,19060,19060,19060,19060,5
|
|
20231117,095900,99546160,19040,19040,19040,19040,0
|
|
20231117,095800,99546160,19040,19040,19040,19040,0
|
|
20231117,095700,99546160,19040,19040,19040,19040,0
|
|
20231117,095600,99546160,19040,19040,19040,19040,0
|
|
20231117,095500,99546160,19040,19040,19040,19040,0
|
|
20231117,095400,99546160,19040,19040,19040,19040,0
|
|
20231117,095300,99546160,19040,19040,19040,19040,1
|
|
20231117,095200,99527120,19040,19040,19040,19040,0
|
|
20231117,095100,99527120,19040,19040,19040,19040,322
|
|
20231117,095000,93396240,19040,19040,19040,19040,0
|
|
20231117,094900,93396240,19040,19040,19040,19040,0
|
|
20231117,094800,93396240,19040,19040,19040,19040,0
|
|
20231117,094700,93396240,19040,19040,19040,19040,3
|
|
20231117,094600,93339120,19080,19080,19080,19080,0
|
|
20231117,094500,93339120,19080,19080,19080,19080,0
|
|
20231117,094400,93339120,19080,19080,19080,19080,0
|
|
20231117,094300,93339120,19080,19080,19080,19080,0
|
|
20231117,094200,93339120,19080,19070,19080,19070,500
|
|
20231117,094100,83799420,19050,19050,19050,19050,0
|
|
20231117,094000,83799420,19050,19050,19050,19050,347
|
|
20231117,093900,77189070,19060,19060,19060,19060,208
|
|
20231117,093800,73224590,19060,19060,19060,19060,732
|
|
20231117,093700,59272670,19060,19060,19060,19060,56
|
|
20231117,093600,58205310,19060,19060,19060,19060,7
|
|
20231117,093500,58071890,19080,19080,19080,19080,32
|
|
20231117,093400,57461330,19080,19140,19140,19080,501
|
|
20231117,093300,47895070,19140,19140,19140,19140,0
|
|
20231117,093200,47895070,19140,19140,19140,19140,0
|
|
20231117,093100,47895070,19140,19110,19140,19100,454
|
|
20231117,093000,39222320,19150,19150,19150,19150,1
|
|
20231117,092900,39203170,19150,19150,19150,19150,0
|
|
20231117,092800,39203170,19150,19150,19150,19150,0
|
|
20231117,092700,39203170,19150,19150,19150,19150,27
|
|
20231117,092600,38686120,19170,19170,19170,19170,0
|
|
20231117,092500,38686120,19170,19170,19170,19170,0
|
|
20231117,092400,38686120,19170,19170,19170,19170,0
|
|
20231117,092300,38686120,19170,19170,19170,19170,7
|
|
20231117,092200,38551930,19110,19110,19110,19110,0
|
|
20231117,092100,38551930,19110,19110,19110,19100,160
|
|
20231117,092000,35494340,19100,19110,19110,19100,30
|
|
20231117,091900,34921300,19110,19110,19110,19110,3
|
|
20231117,091800,34863970,19110,19110,19110,19100,443
|
|
20231117,091700,26398340,19110,19110,19110,19110,11
|
|
20231117,091600,26188130,19110,19110,19110,19110,0
|
|
20231117,091500,26188130,19110,19110,19110,19110,25
|
|
20231117,091400,25710380,19120,19120,19120,19120,80
|
|
20231117,091300,24180780,19120,19130,19130,19120,25
|
|
20231117,091200,23702610,19190,19190,19190,19190,0
|
|
20231117,091100,23702610,19190,19190,19190,19190,116
|
|
20231117,091000,21476570,19150,19150,19150,19150,20
|
|
20231117,090900,21093570,19170,19180,19180,19170,127
|
|
20231117,090800,18657770,19180,19180,19180,19180,20
|
|
20231117,090700,18274170,19180,19180,19180,19180,10
|
|
20231117,090600,18082370,19120,19120,19120,19120,0
|
|
20231117,090500,18082370,19120,19180,19180,19120,59
|
|
20231117,090400,16954000,19130,19140,19140,19130,213
|
|
20231117,090300,12878560,19130,19130,19130,19130,0
|
|
20231117,090200,12878560,19130,19130,19130,19130,10
|
|
20231117,090100,12687260,19230,19230,19230,19130,163
|
|
20231117,090000,9562870,19120,19170,19170,19120,499
|