645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,194200,161565110,9130,9130,9130,9130,128
|
|
20231114,194100,161565110,9130,9130,9130,9130,0
|
|
20231114,194000,161565110,9130,9130,9130,9130,0
|
|
20231114,193900,161565110,9130,9130,9130,9130,0
|
|
20231114,193800,161565110,9130,9130,9130,9130,0
|
|
20231114,193700,161565110,9130,9130,9130,9130,0
|
|
20231114,193600,161565110,9130,9130,9130,9130,0
|
|
20231114,193500,161565110,9130,9130,9130,9130,0
|
|
20231114,193400,161565110,9130,9130,9130,9130,0
|
|
20231114,193300,161565110,9130,9130,9130,9130,0
|
|
20231114,193200,161565110,9130,9130,9130,9130,0
|
|
20231114,193100,161565110,9130,9130,9130,9130,0
|
|
20231114,193000,161565110,9130,9130,9130,9130,0
|
|
20231114,192900,161565110,9130,9130,9130,9130,0
|
|
20231114,192800,161565110,9130,9130,9130,9130,0
|
|
20231114,192700,161565110,9130,9130,9130,9130,0
|
|
20231114,192600,161565110,9130,9130,9130,9130,0
|
|
20231114,192500,161565110,9130,9130,9130,9130,0
|
|
20231114,192400,161565110,9130,9130,9130,9130,0
|
|
20231114,192300,161565110,9130,9130,9130,9130,0
|
|
20231114,192200,161565110,9130,9130,9130,9130,0
|
|
20231114,192100,161565110,9130,9130,9130,9130,0
|
|
20231114,192000,161565110,9130,9130,9130,9130,0
|
|
20231114,191900,161565110,9130,9130,9130,9130,0
|
|
20231114,191800,161565110,9130,9130,9130,9130,0
|
|
20231114,191700,161565110,9130,9130,9130,9130,0
|
|
20231114,191600,161565110,9130,9130,9130,9130,0
|
|
20231114,191500,161565110,9130,9130,9130,9130,0
|
|
20231114,191400,161565110,9130,9130,9130,9130,0
|
|
20231114,191300,161565110,9130,9130,9130,9130,0
|
|
20231114,191200,161565110,9130,9130,9130,9130,128
|
|
20231114,191100,161565110,9130,9130,9130,9130,0
|
|
20231114,191000,161565110,9130,9130,9130,9130,0
|
|
20231114,190900,161565110,9130,9130,9130,9130,0
|
|
20231114,190800,161565110,9130,9130,9130,9130,0
|
|
20231114,190700,161565110,9130,9130,9130,9130,0
|
|
20231114,190600,161565110,9130,9130,9130,9130,0
|
|
20231114,190500,161565110,9130,9130,9130,9130,0
|
|
20231114,190400,161565110,9130,9130,9130,9130,0
|
|
20231114,190300,161565110,9130,9130,9130,9130,0
|
|
20231114,190200,161565110,9130,9130,9130,9130,0
|
|
20231114,190100,161565110,9130,9130,9130,9130,0
|
|
20231114,190000,161565110,9130,9130,9130,9130,0
|
|
20231114,185900,161565110,9130,9130,9130,9130,0
|
|
20231114,185800,161565110,9130,9130,9130,9130,0
|
|
20231114,185700,161565110,9130,9130,9130,9130,0
|
|
20231114,185600,161565110,9130,9130,9130,9130,0
|
|
20231114,185500,161565110,9130,9130,9130,9130,0
|
|
20231114,185400,161565110,9130,9130,9130,9130,0
|
|
20231114,185300,161565110,9130,9130,9130,9130,0
|
|
20231114,185200,161565110,9130,9130,9130,9130,0
|
|
20231114,185100,161565110,9130,9130,9130,9130,0
|
|
20231114,185000,161565110,9130,9130,9130,9130,0
|
|
20231114,184900,161565110,9130,9130,9130,9130,0
|
|
20231114,184800,161565110,9130,9130,9130,9130,0
|
|
20231114,184700,161565110,9130,9130,9130,9130,0
|
|
20231114,184600,161565110,9130,9130,9130,9130,0
|
|
20231114,184500,161565110,9130,9130,9130,9130,0
|
|
20231114,184400,161565110,9130,9130,9130,9130,0
|
|
20231114,184300,161565110,9130,9130,9130,9130,0
|
|
20231114,184200,161565110,9130,9130,9130,9130,128
|
|
20231114,184100,161565110,9130,9130,9130,9130,0
|
|
20231114,184000,161565110,9130,9130,9130,9130,0
|
|
20231114,183900,161565110,9130,9130,9130,9130,0
|
|
20231114,183800,161565110,9130,9130,9130,9130,0
|
|
20231114,183700,161565110,9130,9130,9130,9130,0
|
|
20231114,183600,161565110,9130,9130,9130,9130,0
|
|
20231114,183500,161565110,9130,9130,9130,9130,0
|
|
20231114,183400,161565110,9130,9130,9130,9130,0
|
|
20231114,183300,161565110,9130,9130,9130,9130,0
|
|
20231114,183200,161565110,9130,9130,9130,9130,0
|
|
20231114,183100,161565110,9130,9130,9130,9130,0
|
|
20231114,183000,161565110,9130,9130,9130,9130,0
|
|
20231114,182900,161565110,9130,9130,9130,9130,0
|
|
20231114,182800,161565110,9130,9130,9130,9130,0
|
|
20231114,182700,161565110,9130,9130,9130,9130,0
|
|
20231114,182600,161565110,9130,9130,9130,9130,0
|
|
20231114,182500,161565110,9130,9130,9130,9130,0
|
|
20231114,182400,161565110,9130,9130,9130,9130,0
|
|
20231114,182300,161565110,9130,9130,9130,9130,0
|
|
20231114,182200,161565110,9130,9130,9130,9130,0
|
|
20231114,182100,161565110,9130,9130,9130,9130,0
|
|
20231114,182000,161565110,9130,9130,9130,9130,0
|
|
20231114,181900,161565110,9130,9130,9130,9130,0
|
|
20231114,181800,161565110,9130,9130,9130,9130,0
|
|
20231114,181700,161565110,9130,9130,9130,9130,0
|
|
20231114,181600,161565110,9130,9130,9130,9130,0
|
|
20231114,181500,161565110,9130,9130,9130,9130,0
|
|
20231114,181400,161565110,9130,9130,9130,9130,0
|
|
20231114,181300,161565110,9130,9130,9130,9130,0
|
|
20231114,181200,161565110,9130,9130,9130,9130,128
|
|
20231114,181100,161565110,9130,9130,9130,9130,0
|
|
20231114,181000,161565110,9130,9130,9130,9130,0
|
|
20231114,180900,161565110,9130,9130,9130,9130,0
|
|
20231114,180800,161565110,9130,9130,9130,9130,0
|
|
20231114,180700,161565110,9130,9130,9130,9130,0
|
|
20231114,180600,161565110,9130,9130,9130,9130,0
|
|
20231114,180500,161565110,9130,9130,9130,9130,0
|
|
20231114,180400,161565110,9130,9130,9130,9130,0
|
|
20231114,180300,161565110,9130,9130,9130,9130,0
|
|
20231114,180200,161565110,9130,9130,9130,9130,0
|
|
20231114,180100,161565110,9130,9130,9130,9130,0
|
|
20231114,180000,161565110,9130,9130,9130,9130,0
|
|
20231114,175900,161565110,9130,9130,9130,9130,0
|
|
20231114,175800,161565110,9130,9130,9130,9130,0
|
|
20231114,175700,161565110,9130,9130,9130,9130,0
|
|
20231114,175600,161565110,9130,9130,9130,9130,0
|
|
20231114,175500,161565110,9130,9130,9130,9130,0
|
|
20231114,175400,161565110,9130,9130,9130,9130,0
|
|
20231114,175300,161565110,9130,9130,9130,9130,0
|
|
20231114,175200,161565110,9130,9130,9130,9130,0
|
|
20231114,175100,161565110,9130,9130,9130,9130,0
|
|
20231114,175000,161565110,9130,9130,9130,9130,0
|
|
20231114,174900,161565110,9130,9130,9130,9130,0
|
|
20231114,174800,161565110,9130,9130,9130,9130,0
|
|
20231114,174700,161565110,9130,9130,9130,9130,0
|
|
20231114,174600,161565110,9130,9130,9130,9130,0
|
|
20231114,174500,161565110,9130,9130,9130,9130,0
|
|
20231114,174400,161565110,9130,9130,9130,9130,0
|
|
20231114,174300,161565110,9130,9130,9130,9130,0
|
|
20231114,174200,161565110,9130,9130,9130,9130,128
|
|
20231114,174100,161565110,9130,9130,9130,9130,0
|
|
20231114,174000,161565110,9130,9130,9130,9130,0
|
|
20231114,173900,161565110,9130,9130,9130,9130,0
|
|
20231114,173800,161565110,9130,9130,9130,9130,0
|
|
20231114,173700,161565110,9130,9130,9130,9130,0
|
|
20231114,173600,161565110,9130,9130,9130,9130,0
|
|
20231114,173500,161565110,9130,9130,9130,9130,0
|
|
20231114,173400,161565110,9130,9130,9130,9130,0
|
|
20231114,173300,161565110,9130,9130,9130,9130,0
|
|
20231114,173200,161565110,9130,9130,9130,9130,0
|
|
20231114,173100,161565110,9130,9130,9130,9130,0
|
|
20231114,173000,161565110,9130,9130,9130,9130,0
|
|
20231114,172900,161565110,9130,9130,9130,9130,0
|
|
20231114,172800,161565110,9130,9130,9130,9130,0
|
|
20231114,172700,161565110,9130,9130,9130,9130,0
|
|
20231114,172600,161565110,9130,9130,9130,9130,0
|
|
20231114,172500,161565110,9130,9130,9130,9130,0
|
|
20231114,172400,161565110,9130,9130,9130,9130,0
|
|
20231114,172300,161565110,9130,9130,9130,9130,0
|
|
20231114,172200,161565110,9130,9130,9130,9130,0
|
|
20231114,172100,161565110,9130,9130,9130,9130,0
|
|
20231114,172000,161565110,9130,9130,9130,9130,0
|
|
20231114,171900,161565110,9130,9130,9130,9130,0
|
|
20231114,171800,161565110,9130,9130,9130,9130,0
|
|
20231114,171700,161565110,9130,9130,9130,9130,0
|
|
20231114,171600,161565110,9130,9130,9130,9130,0
|
|
20231114,171500,161565110,9130,9130,9130,9130,0
|
|
20231114,171400,161565110,9130,9130,9130,9130,0
|
|
20231114,171300,161565110,9130,9130,9130,9130,0
|
|
20231114,171200,161565110,9130,9130,9130,9130,128
|
|
20231114,171100,161565110,9130,9130,9130,9130,0
|
|
20231114,171000,161565110,9130,9130,9130,9130,0
|
|
20231114,170900,161565110,9130,9130,9130,9130,0
|
|
20231114,170800,161565110,9130,9130,9130,9130,0
|
|
20231114,170700,161565110,9130,9130,9130,9130,0
|
|
20231114,170600,161565110,9130,9130,9130,9130,0
|
|
20231114,170500,161565110,9130,9130,9130,9130,0
|
|
20231114,170400,161565110,9130,9130,9130,9130,0
|
|
20231114,170300,161565110,9130,9130,9130,9130,0
|
|
20231114,170200,161565110,9130,9130,9130,9130,0
|
|
20231114,170100,161565110,9130,9130,9130,9130,0
|
|
20231114,170000,161565110,9130,9130,9130,9130,0
|
|
20231114,165900,161565110,9130,9130,9130,9130,0
|
|
20231114,165800,161565110,9130,9130,9130,9130,0
|
|
20231114,165700,161565110,9130,9130,9130,9130,0
|
|
20231114,165600,161565110,9130,9130,9130,9130,0
|
|
20231114,165500,161565110,9130,9130,9130,9130,0
|
|
20231114,165400,161565110,9130,9130,9130,9130,0
|
|
20231114,165300,161565110,9130,9130,9130,9130,0
|
|
20231114,165200,161565110,9130,9130,9130,9130,0
|
|
20231114,165100,161565110,9130,9130,9130,9130,0
|
|
20231114,165000,161565110,9130,9130,9130,9130,0
|
|
20231114,164900,161565110,9130,9130,9130,9130,0
|
|
20231114,164800,161565110,9130,9130,9130,9130,0
|
|
20231114,164700,161565110,9130,9130,9130,9130,0
|
|
20231114,164600,161565110,9130,9130,9130,9130,0
|
|
20231114,164500,161565110,9130,9130,9130,9130,0
|
|
20231114,164400,161565110,9130,9130,9130,9130,0
|
|
20231114,164300,161565110,9130,9130,9130,9130,0
|
|
20231114,164200,161565110,9130,9130,9130,9130,128
|
|
20231114,164100,161565110,9130,9130,9130,9130,0
|
|
20231114,164000,161565110,9130,9130,9130,9130,0
|
|
20231114,163900,161565110,9130,9130,9130,9130,0
|
|
20231114,163800,161565110,9130,9130,9130,9130,0
|
|
20231114,163700,161565110,9130,9130,9130,9130,0
|
|
20231114,163600,161565110,9130,9130,9130,9130,0
|
|
20231114,163500,161565110,9130,9130,9130,9130,0
|
|
20231114,163400,161565110,9130,9130,9130,9130,0
|
|
20231114,163300,161565110,9130,9130,9130,9130,0
|
|
20231114,163200,161565110,9130,9130,9130,9130,0
|
|
20231114,163100,161565110,9130,9130,9130,9130,0
|
|
20231114,163000,161565110,9130,9130,9130,9130,0
|
|
20231114,162900,161565110,9130,9130,9130,9130,0
|
|
20231114,162800,161565110,9130,9130,9130,9130,0
|
|
20231114,162700,161565110,9130,9130,9130,9130,0
|
|
20231114,162600,161565110,9130,9130,9130,9130,0
|
|
20231114,162500,161565110,9130,9130,9130,9130,0
|
|
20231114,162400,161565110,9130,9130,9130,9130,0
|
|
20231114,162300,161565110,9130,9130,9130,9130,0
|
|
20231114,162200,161565110,9130,9130,9130,9130,0
|
|
20231114,162100,161565110,9130,9130,9130,9130,0
|
|
20231114,162000,161565110,9130,9130,9130,9130,0
|
|
20231114,161900,161565110,9130,9130,9130,9130,0
|
|
20231114,161800,161565110,9130,9130,9130,9130,0
|
|
20231114,161700,161565110,9130,9130,9130,9130,0
|
|
20231114,161600,161565110,9130,9130,9130,9130,0
|
|
20231114,161500,161565110,9130,9130,9130,9130,0
|
|
20231114,161400,161565110,9130,9130,9130,9130,0
|
|
20231114,161300,161565110,9130,9130,9130,9130,0
|
|
20231114,161200,161565110,9130,9130,9130,9130,128
|
|
20231114,161100,161565110,9130,9130,9130,9130,0
|
|
20231114,161000,161565110,9130,9130,9130,9130,0
|
|
20231114,160900,161565110,9130,9130,9130,9130,0
|
|
20231114,160800,161565110,9130,9130,9130,9130,0
|
|
20231114,160700,161565110,9130,9130,9130,9130,0
|
|
20231114,160600,161565110,9130,9130,9130,9130,0
|
|
20231114,160500,161565110,9130,9130,9130,9130,0
|
|
20231114,160400,161565110,9130,9130,9130,9130,0
|
|
20231114,160300,161565110,9130,9130,9130,9130,0
|
|
20231114,160200,161565110,9130,9130,9130,9130,0
|
|
20231114,160100,161565110,9130,9130,9130,9130,0
|
|
20231114,160000,161565110,9130,9130,9130,9130,0
|
|
20231114,155900,161565110,9130,9130,9130,9130,0
|
|
20231114,155800,161565110,9130,9130,9130,9130,0
|
|
20231114,155700,161565110,9130,9130,9130,9130,0
|
|
20231114,155600,161565110,9130,9130,9130,9130,0
|
|
20231114,155500,161565110,9130,9130,9130,9130,0
|
|
20231114,155400,161565110,9130,9130,9130,9130,0
|
|
20231114,155300,161565110,9130,9130,9130,9130,0
|
|
20231114,155200,161565110,9130,9130,9130,9130,0
|
|
20231114,155100,161565110,9130,9130,9130,9130,0
|
|
20231114,155000,161565110,9130,9130,9130,9130,0
|
|
20231114,154900,161565110,9130,9130,9130,9130,0
|
|
20231114,154800,161565110,9130,9130,9130,9130,0
|
|
20231114,154700,161565110,9130,9130,9130,9130,0
|
|
20231114,154600,161565110,9130,9130,9130,9130,0
|
|
20231114,154500,161565110,9130,9130,9130,9130,0
|
|
20231114,154400,161565110,9130,9130,9130,9130,0
|
|
20231114,154300,161565110,9130,9130,9130,9130,0
|
|
20231114,154200,161565110,9130,9130,9130,9130,128
|
|
20231114,154100,161565110,9130,9130,9130,9130,0
|
|
20231114,154000,161565110,9130,9130,9130,9130,0
|
|
20231114,153900,161565110,9130,9130,9130,9130,0
|
|
20231114,153800,161565110,9130,9130,9130,9130,0
|
|
20231114,153700,161565110,9130,9130,9130,9130,0
|
|
20231114,153600,161565110,9130,9130,9130,9130,0
|
|
20231114,153500,161565110,9130,9130,9130,9130,0
|
|
20231114,153400,161565110,9130,9130,9130,9130,0
|
|
20231114,153300,161565110,9130,9130,9130,9130,0
|
|
20231114,153200,161565110,9130,9130,9130,9130,0
|
|
20231114,153100,161565110,9130,9130,9130,9130,0
|
|
20231114,153000,161565110,9130,9130,9130,9130,128
|
|
20231114,152900,160396470,9140,9140,9140,9140,0
|
|
20231114,152800,160396470,9140,9140,9140,9140,0
|
|
20231114,152700,160396470,9140,9140,9140,9140,0
|
|
20231114,152600,160396470,9140,9140,9140,9140,0
|
|
20231114,152500,160396470,9140,9140,9140,9140,0
|
|
20231114,152400,160396470,9140,9140,9140,9140,0
|
|
20231114,152300,160396470,9140,9140,9140,9140,0
|
|
20231114,152200,160396470,9140,9140,9140,9140,0
|
|
20231114,152100,160396470,9140,9140,9140,9140,0
|
|
20231114,152000,160396470,9140,9140,9140,9140,0
|
|
20231114,151900,160396470,9140,9070,9140,9070,109
|
|
20231114,151800,159406000,9070,9070,9070,9070,19
|
|
20231114,151700,159233670,9070,9070,9070,9060,105
|
|
20231114,151600,158282120,9070,9070,9070,9070,84
|
|
20231114,151500,157520240,9070,9070,9070,9070,6
|
|
20231114,151400,157465820,9070,9070,9070,9070,30
|
|
20231114,151300,157193720,9070,9070,9070,9070,11
|
|
20231114,151200,157093950,9070,9070,9070,9070,102
|
|
20231114,151100,156168810,9070,9070,9070,9070,55
|
|
20231114,151000,155669960,9060,9070,9070,9060,23
|
|
20231114,150900,155461510,9070,9080,9080,9070,118
|
|
20231114,150800,154390110,9140,9140,9140,9140,0
|
|
20231114,150700,154390110,9140,9140,9140,9140,0
|
|
20231114,150600,154390110,9140,9140,9140,9140,0
|
|
20231114,150500,154390110,9140,9140,9140,9140,0
|
|
20231114,150400,154390110,9140,9140,9140,9140,0
|
|
20231114,150300,154390110,9140,9140,9140,9140,0
|
|
20231114,150200,154390110,9140,9140,9140,9140,0
|
|
20231114,150100,154390110,9140,9140,9140,9140,0
|
|
20231114,150000,154390110,9140,9140,9140,9140,0
|
|
20231114,145900,154390110,9140,9140,9140,9140,0
|
|
20231114,145800,154390110,9140,9140,9140,9140,0
|
|
20231114,145700,154390110,9140,9140,9140,9140,1
|
|
20231114,145600,154380970,9060,9060,9060,9060,0
|
|
20231114,145500,154380970,9060,9060,9060,9060,0
|
|
20231114,145400,154380970,9060,9060,9060,9060,0
|
|
20231114,145300,154380970,9060,9060,9060,9060,0
|
|
20231114,145200,154380970,9060,9060,9060,9060,0
|
|
20231114,145100,154380970,9060,9060,9060,9060,0
|
|
20231114,145000,154380970,9060,9060,9060,9060,0
|
|
20231114,144900,154380970,9060,9060,9060,9060,0
|
|
20231114,144800,154380970,9060,9060,9060,9060,0
|
|
20231114,144700,154380970,9060,9060,9060,9060,0
|
|
20231114,144600,154380970,9060,9080,9080,9060,614
|
|
20231114,144500,148812830,9070,9070,9070,9070,0
|
|
20231114,144400,148812830,9070,9090,9090,9070,548
|
|
20231114,144300,143837460,9080,9080,9080,9080,0
|
|
20231114,144200,143837460,9080,9080,9080,9080,0
|
|
20231114,144100,143837460,9080,9080,9080,9080,0
|
|
20231114,144000,143837460,9080,9080,9080,9080,1
|
|
20231114,143900,143828380,9130,9130,9130,9130,0
|
|
20231114,143800,143828380,9130,9130,9130,9130,0
|
|
20231114,143700,143828380,9130,9130,9130,9130,0
|
|
20231114,143600,143828380,9130,9130,9130,9130,0
|
|
20231114,143500,143828380,9130,9130,9130,9130,0
|
|
20231114,143400,143828380,9130,9130,9130,9130,0
|
|
20231114,143300,143828380,9130,9130,9130,9130,0
|
|
20231114,143200,143828380,9130,9130,9130,9130,0
|
|
20231114,143100,143828380,9130,9130,9130,9130,0
|
|
20231114,143000,143828380,9130,9130,9130,9130,0
|
|
20231114,142900,143828380,9130,9130,9130,9130,0
|
|
20231114,142800,143828380,9130,9130,9130,9130,0
|
|
20231114,142700,143828380,9130,9130,9130,9130,0
|
|
20231114,142600,143828380,9130,9130,9130,9130,0
|
|
20231114,142500,143828380,9130,9130,9130,9130,0
|
|
20231114,142400,143828380,9130,9130,9130,9130,0
|
|
20231114,142300,143828380,9130,9130,9130,9130,0
|
|
20231114,142200,143828380,9130,9130,9130,9130,0
|
|
20231114,142100,143828380,9130,9130,9130,9130,0
|
|
20231114,142000,143828380,9130,9130,9130,9130,0
|
|
20231114,141900,143828380,9130,9130,9130,9130,0
|
|
20231114,141800,143828380,9130,9130,9130,9130,0
|
|
20231114,141700,143828380,9130,9130,9130,9130,0
|
|
20231114,141600,143828380,9130,9130,9130,9130,0
|
|
20231114,141500,143828380,9130,9130,9130,9130,1
|
|
20231114,141400,143819250,9080,9080,9080,9080,1
|
|
20231114,141300,143810170,9140,9140,9140,9140,1
|
|
20231114,141200,143801030,9080,9080,9080,9080,0
|
|
20231114,141100,143801030,9080,9080,9080,9080,0
|
|
20231114,141000,143801030,9080,9080,9080,9080,0
|
|
20231114,140900,143801030,9080,9080,9080,9080,0
|
|
20231114,140800,143801030,9080,9080,9080,9080,0
|
|
20231114,140700,143801030,9080,9080,9080,9080,0
|
|
20231114,140600,143801030,9080,9080,9080,9080,0
|
|
20231114,140500,143801030,9080,9080,9080,9080,0
|
|
20231114,140400,143801030,9080,9080,9080,9080,0
|
|
20231114,140300,143801030,9080,9080,9080,9080,0
|
|
20231114,140200,143801030,9080,9080,9080,9080,0
|
|
20231114,140100,143801030,9080,9080,9080,9080,0
|
|
20231114,140000,143801030,9080,9080,9080,9080,0
|
|
20231114,135900,143801030,9080,9080,9080,9080,0
|
|
20231114,135800,143801030,9080,9080,9080,9080,1
|
|
20231114,135700,143791950,9150,9150,9150,9150,0
|
|
20231114,135600,143791950,9150,9150,9150,9150,0
|
|
20231114,135500,143791950,9150,9150,9150,9150,0
|
|
20231114,135400,143791950,9150,9150,9150,9150,0
|
|
20231114,135300,143791950,9150,9150,9150,9150,0
|
|
20231114,135200,143791950,9150,9150,9150,9150,0
|
|
20231114,135100,143791950,9150,9150,9150,9150,0
|
|
20231114,135000,143791950,9150,9150,9150,9150,0
|
|
20231114,134900,143791950,9150,9150,9150,9150,0
|
|
20231114,134800,143791950,9150,9150,9150,9150,0
|
|
20231114,134700,143791950,9150,9130,9150,9130,1421
|
|
20231114,134600,130799800,9150,9150,9150,9150,0
|
|
20231114,134500,130799800,9150,9150,9150,9150,0
|
|
20231114,134400,130799800,9150,9150,9150,9150,0
|
|
20231114,134300,130799800,9150,9150,9150,9150,0
|
|
20231114,134200,130799800,9150,9150,9150,9150,0
|
|
20231114,134100,130799800,9150,9150,9150,9150,0
|
|
20231114,134000,130799800,9150,9150,9150,9150,0
|
|
20231114,133900,130799800,9150,9150,9150,9150,0
|
|
20231114,133800,130799800,9150,9150,9150,9150,0
|
|
20231114,133700,130799800,9150,9150,9150,9150,0
|
|
20231114,133600,130799800,9150,9150,9150,9150,0
|
|
20231114,133500,130799800,9150,9150,9150,9150,0
|
|
20231114,133400,130799800,9150,9150,9150,9150,0
|
|
20231114,133300,130799800,9150,9150,9150,9150,0
|
|
20231114,133200,130799800,9150,9150,9150,9150,0
|
|
20231114,133100,130799800,9150,9130,9150,9130,1187
|
|
20231114,133000,119954350,9120,9090,9120,9090,2462
|
|
20231114,132900,97527300,9060,9060,9060,9060,0
|
|
20231114,132800,97527300,9060,9060,9060,9060,0
|
|
20231114,132700,97527300,9060,9060,9060,9060,0
|
|
20231114,132600,97527300,9060,9060,9060,9060,5
|
|
20231114,132500,97482000,9060,9060,9060,9060,0
|
|
20231114,132400,97482000,9060,9060,9060,9060,0
|
|
20231114,132300,97482000,9060,9060,9060,9060,2
|
|
20231114,132200,97463880,9060,9060,9060,9060,200
|
|
20231114,132100,95651880,9090,9090,9090,9090,0
|
|
20231114,132000,95651880,9090,9090,9090,9090,20
|
|
20231114,131900,95470080,9060,9060,9060,9060,0
|
|
20231114,131800,95470080,9060,9060,9060,9060,0
|
|
20231114,131700,95470080,9060,9060,9060,9060,0
|
|
20231114,131600,95470080,9060,9060,9060,9060,0
|
|
20231114,131500,95470080,9060,9060,9060,9060,0
|
|
20231114,131400,95470080,9060,9060,9060,9060,301
|
|
20231114,131300,92743020,9040,9040,9040,9040,0
|
|
20231114,131200,92743020,9040,9040,9040,9040,0
|
|
20231114,131100,92743020,9040,9050,9050,9040,160
|
|
20231114,131000,91295520,9050,9050,9050,9050,0
|
|
20231114,130900,91295520,9050,9050,9050,9050,0
|
|
20231114,130800,91295520,9050,9050,9050,9050,0
|
|
20231114,130700,91295520,9050,9050,9050,9050,0
|
|
20231114,130600,91295520,9050,9050,9050,9050,0
|
|
20231114,130500,91295520,9050,9050,9050,9050,0
|
|
20231114,130400,91295520,9050,9050,9050,9050,0
|
|
20231114,130300,91295520,9050,9050,9050,9050,0
|
|
20231114,130200,91295520,9050,9050,9050,9050,0
|
|
20231114,130100,91295520,9050,9050,9050,9050,0
|
|
20231114,130000,91295520,9050,9050,9050,9050,0
|
|
20231114,125900,91295520,9050,9050,9050,9050,0
|
|
20231114,125800,91295520,9050,9050,9050,9050,0
|
|
20231114,125700,91295520,9050,9050,9050,9050,0
|
|
20231114,125600,91295520,9050,9050,9050,9050,62
|
|
20231114,125500,90734420,9050,9050,9050,9050,0
|
|
20231114,125400,90734420,9050,9050,9050,9050,0
|
|
20231114,125300,90734420,9050,9060,9060,9050,663
|
|
20231114,125200,84731270,9060,9060,9060,9060,0
|
|
20231114,125100,84731270,9060,9060,9060,9060,0
|
|
20231114,125000,84731270,9060,9060,9060,9060,21
|
|
20231114,124900,84541010,9060,9060,9060,9060,0
|
|
20231114,124800,84541010,9060,9060,9060,9060,0
|
|
20231114,124700,84541010,9060,9060,9060,9060,0
|
|
20231114,124600,84541010,9060,9060,9060,9060,0
|
|
20231114,124500,84541010,9060,9060,9060,9060,0
|
|
20231114,124400,84541010,9060,9060,9060,9060,0
|
|
20231114,124300,84541010,9060,9060,9060,9060,8
|
|
20231114,124200,84468530,9060,9060,9060,9060,0
|
|
20231114,124100,84468530,9060,9060,9060,9060,5
|
|
20231114,124000,84423230,9060,9060,9060,9060,0
|
|
20231114,123900,84423230,9060,9060,9060,9060,0
|
|
20231114,123800,84423230,9060,9060,9060,9060,0
|
|
20231114,123700,84423230,9060,9060,9060,9060,0
|
|
20231114,123600,84423230,9060,9060,9060,9060,0
|
|
20231114,123500,84423230,9060,9060,9060,9060,0
|
|
20231114,123400,84423230,9060,9060,9060,9060,0
|
|
20231114,123300,84423230,9060,9060,9060,9060,0
|
|
20231114,123200,84423230,9060,9060,9060,9060,0
|
|
20231114,123100,84423230,9060,9060,9060,9060,0
|
|
20231114,123000,84423230,9060,9060,9060,9060,0
|
|
20231114,122900,84423230,9060,9060,9060,9060,0
|
|
20231114,122800,84423230,9060,9060,9060,9060,0
|
|
20231114,122700,84423230,9060,9060,9060,9060,0
|
|
20231114,122600,84423230,9060,9060,9060,9060,0
|
|
20231114,122500,84423230,9060,9060,9060,9060,0
|
|
20231114,122400,84423230,9060,9060,9060,9060,0
|
|
20231114,122300,84423230,9060,9060,9060,9060,4
|
|
20231114,122200,84386990,9060,9060,9060,9060,0
|
|
20231114,122100,84386990,9060,9060,9060,9060,0
|
|
20231114,122000,84386990,9060,9060,9060,9060,0
|
|
20231114,121900,84386990,9060,9060,9060,9060,0
|
|
20231114,121800,84386990,9060,9060,9060,9060,0
|
|
20231114,121700,84386990,9060,9060,9060,9060,0
|
|
20231114,121600,84386990,9060,9060,9060,9060,0
|
|
20231114,121500,84386990,9060,9060,9060,9060,0
|
|
20231114,121400,84386990,9060,9060,9060,9060,0
|
|
20231114,121300,84386990,9060,9060,9060,9060,0
|
|
20231114,121200,84386990,9060,9060,9060,9060,0
|
|
20231114,121100,84386990,9060,9060,9060,9060,0
|
|
20231114,121000,84386990,9060,9060,9060,9060,0
|
|
20231114,120900,84386990,9060,9060,9060,9060,0
|
|
20231114,120800,84386990,9060,9060,9060,9060,0
|
|
20231114,120700,84386990,9060,9060,9060,9060,0
|
|
20231114,120600,84386990,9060,9060,9060,9060,0
|
|
20231114,120500,84386990,9060,9060,9060,9060,0
|
|
20231114,120400,84386990,9060,9090,9090,9060,2
|
|
20231114,120300,84368840,9070,9070,9070,9070,0
|
|
20231114,120200,84368840,9070,9070,9070,9070,50
|
|
20231114,120100,83915340,9100,9100,9100,9100,0
|
|
20231114,120000,83915340,9100,9100,9100,9100,0
|
|
20231114,115900,83915340,9100,9100,9100,9100,1
|
|
20231114,115800,83906240,9060,9060,9060,9060,0
|
|
20231114,115700,83906240,9060,9060,9060,9060,1
|
|
20231114,115600,83897180,9100,9100,9100,9100,0
|
|
20231114,115500,83897180,9100,9100,9100,9100,0
|
|
20231114,115400,83897180,9100,9100,9100,9100,0
|
|
20231114,115300,83897180,9100,9100,9100,9100,0
|
|
20231114,115200,83897180,9100,9100,9100,9100,0
|
|
20231114,115100,83897180,9100,9100,9100,9100,0
|
|
20231114,115000,83897180,9100,9100,9100,9100,0
|
|
20231114,114900,83897180,9100,9100,9100,9100,0
|
|
20231114,114800,83897180,9100,9100,9100,9100,0
|
|
20231114,114700,83897180,9100,9100,9100,9100,0
|
|
20231114,114600,83897180,9100,9100,9100,9100,0
|
|
20231114,114500,83897180,9100,9100,9100,9100,0
|
|
20231114,114400,83897180,9100,9100,9100,9100,0
|
|
20231114,114300,83897180,9100,9100,9100,9100,0
|
|
20231114,114200,83897180,9100,9100,9100,9100,3
|
|
20231114,114100,83869880,9100,9100,9100,9100,0
|
|
20231114,114000,83869880,9100,9100,9100,9100,0
|
|
20231114,113900,83869880,9100,9080,9100,9080,33
|
|
20231114,113800,83570150,9060,9060,9060,9060,0
|
|
20231114,113700,83570150,9060,9060,9060,9060,486
|
|
20231114,113600,79166990,9060,9060,9060,9060,6
|
|
20231114,113500,79112630,9060,9060,9060,9060,200
|
|
20231114,113400,77300630,9060,9060,9060,9060,3
|
|
20231114,113300,77273450,9060,9060,9060,9060,290
|
|
20231114,113200,74646050,9060,9060,9060,9060,0
|
|
20231114,113100,74646050,9060,9060,9060,9060,0
|
|
20231114,113000,74646050,9060,9060,9060,9060,0
|
|
20231114,112900,74646050,9060,9060,9060,9060,0
|
|
20231114,112800,74646050,9060,9060,9060,9060,0
|
|
20231114,112700,74646050,9060,9060,9060,9060,0
|
|
20231114,112600,74646050,9060,9060,9060,9060,0
|
|
20231114,112500,74646050,9060,9060,9060,9060,0
|
|
20231114,112400,74646050,9060,9060,9060,9060,0
|
|
20231114,112300,74646050,9060,9060,9060,9060,0
|
|
20231114,112200,74646050,9060,9060,9060,9060,1
|
|
20231114,112100,74636990,9050,9050,9050,9050,0
|
|
20231114,112000,74636990,9050,9050,9050,9050,0
|
|
20231114,111900,74636990,9050,9050,9050,9050,0
|
|
20231114,111800,74636990,9050,9050,9050,9050,0
|
|
20231114,111700,74636990,9050,9050,9050,9050,0
|
|
20231114,111600,74636990,9050,9050,9050,9050,1
|
|
20231114,111500,74627940,9050,9060,9060,9050,486
|
|
20231114,111400,70229020,9060,9060,9060,9060,0
|
|
20231114,111300,70229020,9060,9070,9070,9060,5
|
|
20231114,111200,70183710,9080,9080,9080,9080,0
|
|
20231114,111100,70183710,9080,9080,9080,9080,0
|
|
20231114,111000,70183710,9080,9080,9080,9080,0
|
|
20231114,110900,70183710,9080,9080,9080,9080,0
|
|
20231114,110800,70183710,9080,9080,9080,9080,0
|
|
20231114,110700,70183710,9080,9080,9080,9080,5
|
|
20231114,110600,70138310,9060,9060,9060,9060,0
|
|
20231114,110500,70138310,9060,9060,9060,9060,235
|
|
20231114,110400,68009210,9060,9070,9070,9060,765
|
|
20231114,110300,61077320,9080,9080,9080,9080,0
|
|
20231114,110200,61077320,9080,9080,9080,9080,0
|
|
20231114,110100,61077320,9080,9080,9080,9080,30
|
|
20231114,110000,60804920,9070,9070,9070,9070,0
|
|
20231114,105900,60804920,9070,9070,9070,9070,0
|
|
20231114,105800,60804920,9070,9080,9080,9070,118
|
|
20231114,105700,59734470,9100,9100,9100,9100,0
|
|
20231114,105600,59734470,9100,9100,9100,9100,0
|
|
20231114,105500,59734470,9100,9100,9100,9100,0
|
|
20231114,105400,59734470,9100,9100,9100,9100,0
|
|
20231114,105300,59734470,9100,9100,9100,9100,0
|
|
20231114,105200,59734470,9100,9100,9100,9100,0
|
|
20231114,105100,59734470,9100,9100,9100,9100,0
|
|
20231114,105000,59734470,9100,9100,9100,9100,0
|
|
20231114,104900,59734470,9100,9100,9100,9100,1
|
|
20231114,104800,59725370,9080,9080,9080,9080,0
|
|
20231114,104700,59725370,9080,9080,9080,9080,200
|
|
20231114,104600,57909370,9110,9110,9110,9110,0
|
|
20231114,104500,57909370,9110,9110,9110,9110,0
|
|
20231114,104400,57909370,9110,9110,9110,9110,0
|
|
20231114,104300,57909370,9110,9110,9110,9110,0
|
|
20231114,104200,57909370,9110,9110,9110,9110,0
|
|
20231114,104100,57909370,9110,9110,9110,9110,0
|
|
20231114,104000,57909370,9110,9110,9110,9110,10
|
|
20231114,103900,57818270,9120,9120,9120,9120,0
|
|
20231114,103800,57818270,9120,9120,9120,9120,0
|
|
20231114,103700,57818270,9120,9120,9120,9120,0
|
|
20231114,103600,57818270,9120,9120,9120,9120,0
|
|
20231114,103500,57818270,9120,9120,9120,9120,0
|
|
20231114,103400,57818270,9120,9120,9120,9120,0
|
|
20231114,103300,57818270,9120,9120,9120,9120,0
|
|
20231114,103200,57818270,9120,9120,9120,9120,0
|
|
20231114,103100,57818270,9120,9120,9120,9120,25
|
|
20231114,103000,57590270,9070,9070,9070,9070,1
|
|
20231114,102900,57581200,9120,9120,9120,9120,2
|
|
20231114,102800,57562960,9120,9080,9120,9080,154
|
|
20231114,102700,56164400,9080,9080,9080,9080,1
|
|
20231114,102600,56155320,9080,9080,9080,9080,307
|
|
20231114,102500,53367760,9120,9120,9120,9120,0
|
|
20231114,102400,53367760,9120,9120,9120,9120,0
|
|
20231114,102300,53367760,9120,9120,9120,9120,1
|
|
20231114,102200,53358640,9080,9080,9080,9080,15
|
|
20231114,102100,53222440,9090,9090,9090,9090,119
|
|
20231114,102000,52140730,9090,9090,9090,9090,0
|
|
20231114,101900,52140730,9090,9090,9090,9090,33
|
|
20231114,101800,51840760,9120,9120,9120,9120,0
|
|
20231114,101700,51840760,9120,9120,9120,9120,0
|
|
20231114,101600,51840760,9120,9120,9120,9120,0
|
|
20231114,101500,51840760,9120,9120,9120,9120,0
|
|
20231114,101400,51840760,9120,9120,9120,9120,0
|
|
20231114,101300,51840760,9120,9120,9120,9120,0
|
|
20231114,101200,51840760,9120,9120,9120,9120,0
|
|
20231114,101100,51840760,9120,9120,9120,9120,0
|
|
20231114,101000,51840760,9120,9120,9120,9120,0
|
|
20231114,100900,51840760,9120,9120,9120,9120,0
|
|
20231114,100800,51840760,9120,9120,9120,9120,0
|
|
20231114,100700,51840760,9120,9120,9120,9120,0
|
|
20231114,100600,51840760,9120,9120,9120,9120,0
|
|
20231114,100500,51840760,9120,9120,9120,9120,0
|
|
20231114,100400,51840760,9120,9120,9120,9120,6
|
|
20231114,100300,51786040,9090,9090,9090,9090,399
|
|
20231114,100200,48159130,9090,9090,9090,9090,0
|
|
20231114,100100,48159130,9090,9080,9090,9080,341
|
|
20231114,100000,45062840,9080,9080,9080,9080,0
|
|
20231114,095900,45062840,9080,9080,9080,9080,6
|
|
20231114,095800,45008360,9060,9060,9060,9060,32
|
|
20231114,095700,44718440,9100,9100,9100,9100,0
|
|
20231114,095600,44718440,9100,9100,9100,9100,0
|
|
20231114,095500,44718440,9100,9100,9100,9100,0
|
|
20231114,095400,44718440,9100,9100,9100,9100,0
|
|
20231114,095300,44718440,9100,9100,9100,9100,4
|
|
20231114,095200,44682040,9100,9100,9100,9100,22
|
|
20231114,095100,44481840,9100,9100,9100,9100,0
|
|
20231114,095000,44481840,9100,9100,9100,9100,1
|
|
20231114,094900,44472740,9060,9060,9060,9060,0
|
|
20231114,094800,44472740,9060,9060,9060,9060,0
|
|
20231114,094700,44472740,9060,9060,9060,9060,0
|
|
20231114,094600,44472740,9060,9060,9060,9060,10
|
|
20231114,094500,44382140,9100,9100,9100,9100,0
|
|
20231114,094400,44382140,9100,9100,9100,9100,0
|
|
20231114,094300,44382140,9100,9100,9100,9100,1
|
|
20231114,094200,44373040,9050,9070,9070,9050,380
|
|
20231114,094100,40931440,9070,9070,9070,9070,0
|
|
20231114,094000,40931440,9070,9080,9080,9070,304
|
|
20231114,093900,38174120,9120,9120,9120,9120,0
|
|
20231114,093800,38174120,9120,9120,9120,9120,0
|
|
20231114,093700,38174120,9120,9070,9120,9070,84
|
|
20231114,093600,37412190,9120,9120,9120,9120,0
|
|
20231114,093500,37412190,9120,9120,9120,9120,0
|
|
20231114,093400,37412190,9120,9120,9120,9120,0
|
|
20231114,093300,37412190,9120,9120,9120,9120,15
|
|
20231114,093200,37275390,9120,9120,9120,9120,4
|
|
20231114,093100,37238910,9070,9090,9090,9070,34
|
|
20231114,093000,36929930,9080,9080,9080,9080,0
|
|
20231114,092900,36929930,9080,9080,9080,9080,400
|
|
20231114,092800,33297930,9130,9130,9130,9130,0
|
|
20231114,092700,33297930,9130,9130,9130,9130,0
|
|
20231114,092600,33297930,9130,9130,9130,9130,1
|
|
20231114,092500,33288800,9090,9100,9100,9090,302
|
|
20231114,092400,30543600,9130,9100,9140,9100,114
|
|
20231114,092300,29506130,9100,9100,9100,9100,0
|
|
20231114,092200,29506130,9100,9100,9100,9100,0
|
|
20231114,092100,29506130,9100,9100,9100,9100,200
|
|
20231114,092000,27686130,9170,9170,9170,9170,0
|
|
20231114,091900,27686130,9170,9170,9170,9170,0
|
|
20231114,091800,27686130,9170,9170,9170,9170,0
|
|
20231114,091700,27686130,9170,9170,9170,9170,0
|
|
20231114,091600,27686130,9170,9170,9170,9170,0
|
|
20231114,091500,27686130,9170,9170,9170,9170,0
|
|
20231114,091400,27686130,9170,9170,9170,9170,0
|
|
20231114,091300,27686130,9170,9170,9170,9170,0
|
|
20231114,091200,27686130,9170,9170,9170,9170,0
|
|
20231114,091100,27686130,9170,9160,9170,9160,1002
|
|
20231114,091000,18507790,9160,9160,9160,9160,300
|
|
20231114,090900,15759790,9160,9160,9160,9160,0
|
|
20231114,090800,15759790,9160,9100,9160,9060,11
|
|
20231114,090700,15659830,9170,9170,9170,9170,0
|
|
20231114,090600,15659830,9170,9170,9170,9170,17
|
|
20231114,090500,15503940,9170,9170,9170,9170,0
|
|
20231114,090400,15503940,9170,9170,9170,9170,0
|
|
20231114,090300,15503940,9170,9170,9170,9170,1
|
|
20231114,090200,15494770,9170,9050,9170,9050,427
|
|
20231114,090100,11629820,9050,9030,9050,9030,425
|
|
20231114,090000,7792050,9050,9050,9050,9050,861
|