632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,192900,897905120,10400,10400,10400,10400,425
|
|
20231107,192800,897905120,10400,10400,10400,10400,0
|
|
20231107,192700,897905120,10400,10400,10400,10400,0
|
|
20231107,192600,897905120,10400,10400,10400,10400,0
|
|
20231107,192500,897905120,10400,10400,10400,10400,0
|
|
20231107,192400,897905120,10400,10400,10400,10400,0
|
|
20231107,192300,897905120,10400,10400,10400,10400,0
|
|
20231107,192200,897905120,10400,10400,10400,10400,0
|
|
20231107,192100,897905120,10400,10400,10400,10400,0
|
|
20231107,192000,897905120,10400,10400,10400,10400,0
|
|
20231107,191900,897905120,10400,10400,10400,10400,0
|
|
20231107,191800,897905120,10400,10400,10400,10400,0
|
|
20231107,191700,897905120,10400,10400,10400,10400,0
|
|
20231107,191600,897905120,10400,10400,10400,10400,0
|
|
20231107,191500,897905120,10400,10400,10400,10400,0
|
|
20231107,191400,897905120,10400,10400,10400,10400,0
|
|
20231107,191300,897905120,10400,10400,10400,10400,0
|
|
20231107,191200,897905120,10400,10400,10400,10400,0
|
|
20231107,191100,897905120,10400,10400,10400,10400,0
|
|
20231107,191000,897905120,10400,10400,10400,10400,0
|
|
20231107,190900,897905120,10400,10400,10400,10400,0
|
|
20231107,190800,897905120,10400,10400,10400,10400,0
|
|
20231107,190700,897905120,10400,10400,10400,10400,0
|
|
20231107,190600,897905120,10400,10400,10400,10400,0
|
|
20231107,190500,897905120,10400,10400,10400,10400,0
|
|
20231107,190400,897905120,10400,10400,10400,10400,0
|
|
20231107,190300,897905120,10400,10400,10400,10400,0
|
|
20231107,190200,897905120,10400,10400,10400,10400,0
|
|
20231107,190100,897905120,10400,10400,10400,10400,0
|
|
20231107,190000,897905120,10400,10400,10400,10400,0
|
|
20231107,185900,897905120,10400,10400,10400,10400,425
|
|
20231107,185800,897905120,10400,10400,10400,10400,0
|
|
20231107,185700,897905120,10400,10400,10400,10400,0
|
|
20231107,185600,897905120,10400,10400,10400,10400,0
|
|
20231107,185500,897905120,10400,10400,10400,10400,0
|
|
20231107,185400,897905120,10400,10400,10400,10400,0
|
|
20231107,185300,897905120,10400,10400,10400,10400,0
|
|
20231107,185200,897905120,10400,10400,10400,10400,0
|
|
20231107,185100,897905120,10400,10400,10400,10400,0
|
|
20231107,185000,897905120,10400,10400,10400,10400,0
|
|
20231107,184900,897905120,10400,10400,10400,10400,0
|
|
20231107,184800,897905120,10400,10400,10400,10400,0
|
|
20231107,184700,897905120,10400,10400,10400,10400,0
|
|
20231107,184600,897905120,10400,10400,10400,10400,0
|
|
20231107,184500,897905120,10400,10400,10400,10400,0
|
|
20231107,184400,897905120,10400,10400,10400,10400,0
|
|
20231107,184300,897905120,10400,10400,10400,10400,0
|
|
20231107,184200,897905120,10400,10400,10400,10400,0
|
|
20231107,184100,897905120,10400,10400,10400,10400,0
|
|
20231107,184000,897905120,10400,10400,10400,10400,0
|
|
20231107,183900,897905120,10400,10400,10400,10400,0
|
|
20231107,183800,897905120,10400,10400,10400,10400,0
|
|
20231107,183700,897905120,10400,10400,10400,10400,0
|
|
20231107,183600,897905120,10400,10400,10400,10400,0
|
|
20231107,183500,897905120,10400,10400,10400,10400,0
|
|
20231107,183400,897905120,10400,10400,10400,10400,0
|
|
20231107,183300,897905120,10400,10400,10400,10400,0
|
|
20231107,183200,897905120,10400,10400,10400,10400,0
|
|
20231107,183100,897905120,10400,10400,10400,10400,0
|
|
20231107,183000,897905120,10400,10400,10400,10400,0
|
|
20231107,182900,897905120,10400,10400,10400,10400,425
|
|
20231107,182800,897905120,10400,10400,10400,10400,0
|
|
20231107,182700,897905120,10400,10400,10400,10400,0
|
|
20231107,182600,897905120,10400,10400,10400,10400,0
|
|
20231107,182500,897905120,10400,10400,10400,10400,0
|
|
20231107,182400,897905120,10400,10400,10400,10400,0
|
|
20231107,182300,897905120,10400,10400,10400,10400,0
|
|
20231107,182200,897905120,10400,10400,10400,10400,0
|
|
20231107,182100,897905120,10400,10400,10400,10400,0
|
|
20231107,182000,897905120,10400,10400,10400,10400,0
|
|
20231107,181900,897905120,10400,10400,10400,10400,0
|
|
20231107,181800,897905120,10400,10400,10400,10400,0
|
|
20231107,181700,897905120,10400,10400,10400,10400,0
|
|
20231107,181600,897905120,10400,10400,10400,10400,0
|
|
20231107,181500,897905120,10400,10400,10400,10400,0
|
|
20231107,181400,897905120,10400,10400,10400,10400,0
|
|
20231107,181300,897905120,10400,10400,10400,10400,0
|
|
20231107,181200,897905120,10400,10400,10400,10400,0
|
|
20231107,181100,897905120,10400,10400,10400,10400,0
|
|
20231107,181000,897905120,10400,10400,10400,10400,0
|
|
20231107,180900,897905120,10400,10400,10400,10400,0
|
|
20231107,180800,897905120,10400,10400,10400,10400,0
|
|
20231107,180700,897905120,10400,10400,10400,10400,0
|
|
20231107,180600,897905120,10400,10400,10400,10400,0
|
|
20231107,180500,897905120,10400,10400,10400,10400,0
|
|
20231107,180400,897905120,10400,10400,10400,10400,0
|
|
20231107,180300,897905120,10400,10400,10400,10400,0
|
|
20231107,180200,897905120,10400,10400,10400,10400,0
|
|
20231107,180100,897905120,10400,10400,10400,10400,0
|
|
20231107,180000,897905120,10400,10400,10400,10400,0
|
|
20231107,175900,897905120,10400,10400,10400,10400,425
|
|
20231107,175800,897905120,10400,10400,10400,10400,0
|
|
20231107,175700,897905120,10400,10400,10400,10400,0
|
|
20231107,175600,897905120,10400,10400,10400,10400,0
|
|
20231107,175500,897905120,10400,10400,10400,10400,0
|
|
20231107,175400,897905120,10400,10400,10400,10400,0
|
|
20231107,175300,897905120,10400,10400,10400,10400,0
|
|
20231107,175200,897905120,10400,10400,10400,10400,0
|
|
20231107,175100,897905120,10400,10400,10400,10400,0
|
|
20231107,175000,897905120,10400,10400,10400,10400,0
|
|
20231107,174900,897905120,10400,10400,10400,10400,0
|
|
20231107,174800,897905120,10400,10400,10400,10400,0
|
|
20231107,174700,897905120,10400,10400,10400,10400,0
|
|
20231107,174600,897905120,10400,10400,10400,10400,0
|
|
20231107,174500,897905120,10400,10400,10400,10400,0
|
|
20231107,174400,897905120,10400,10400,10400,10400,0
|
|
20231107,174300,897905120,10400,10400,10400,10400,0
|
|
20231107,174200,897905120,10400,10400,10400,10400,0
|
|
20231107,174100,897905120,10400,10400,10400,10400,0
|
|
20231107,174000,897905120,10400,10400,10400,10400,0
|
|
20231107,173900,897905120,10400,10400,10400,10400,0
|
|
20231107,173800,897905120,10400,10400,10400,10400,0
|
|
20231107,173700,897905120,10400,10400,10400,10400,0
|
|
20231107,173600,897905120,10400,10400,10400,10400,0
|
|
20231107,173500,897905120,10400,10400,10400,10400,0
|
|
20231107,173400,897905120,10400,10400,10400,10400,0
|
|
20231107,173300,897905120,10400,10400,10400,10400,0
|
|
20231107,173200,897905120,10400,10400,10400,10400,0
|
|
20231107,173100,897905120,10400,10400,10400,10400,0
|
|
20231107,173000,897905120,10400,10400,10400,10400,0
|
|
20231107,172900,897905120,10400,10400,10400,10400,425
|
|
20231107,172800,897905120,10400,10400,10400,10400,0
|
|
20231107,172700,897905120,10400,10400,10400,10400,0
|
|
20231107,172600,897905120,10400,10400,10400,10400,0
|
|
20231107,172500,897905120,10400,10400,10400,10400,0
|
|
20231107,172400,897905120,10400,10400,10400,10400,0
|
|
20231107,172300,897905120,10400,10400,10400,10400,0
|
|
20231107,172200,897905120,10400,10400,10400,10400,0
|
|
20231107,172100,897905120,10400,10400,10400,10400,0
|
|
20231107,172000,897905120,10400,10400,10400,10400,0
|
|
20231107,171900,897905120,10400,10400,10400,10400,0
|
|
20231107,171800,897905120,10400,10400,10400,10400,0
|
|
20231107,171700,897905120,10400,10400,10400,10400,0
|
|
20231107,171600,897905120,10400,10400,10400,10400,0
|
|
20231107,171500,897905120,10400,10400,10400,10400,0
|
|
20231107,171400,897905120,10400,10400,10400,10400,0
|
|
20231107,171300,897905120,10400,10400,10400,10400,0
|
|
20231107,171200,897905120,10400,10400,10400,10400,0
|
|
20231107,171100,897905120,10400,10400,10400,10400,0
|
|
20231107,171000,897905120,10400,10400,10400,10400,0
|
|
20231107,170900,897905120,10400,10400,10400,10400,0
|
|
20231107,170800,897905120,10400,10400,10400,10400,0
|
|
20231107,170700,897905120,10400,10400,10400,10400,0
|
|
20231107,170600,897905120,10400,10400,10400,10400,0
|
|
20231107,170500,897905120,10400,10400,10400,10400,0
|
|
20231107,170400,897905120,10400,10400,10400,10400,0
|
|
20231107,170300,897905120,10400,10400,10400,10400,0
|
|
20231107,170200,897905120,10400,10400,10400,10400,0
|
|
20231107,170100,897905120,10400,10400,10400,10400,0
|
|
20231107,170000,897905120,10400,10400,10400,10400,0
|
|
20231107,165900,897905120,10400,10400,10400,10400,425
|
|
20231107,165800,897905120,10400,10400,10400,10400,0
|
|
20231107,165700,897905120,10400,10400,10400,10400,0
|
|
20231107,165600,897905120,10400,10400,10400,10400,0
|
|
20231107,165500,897905120,10400,10400,10400,10400,0
|
|
20231107,165400,897905120,10400,10400,10400,10400,0
|
|
20231107,165300,897905120,10400,10400,10400,10400,0
|
|
20231107,165200,897905120,10400,10400,10400,10400,0
|
|
20231107,165100,897905120,10400,10400,10400,10400,0
|
|
20231107,165000,897905120,10400,10400,10400,10400,0
|
|
20231107,164900,897905120,10400,10400,10400,10400,0
|
|
20231107,164800,897905120,10400,10400,10400,10400,0
|
|
20231107,164700,897905120,10400,10400,10400,10400,0
|
|
20231107,164600,897905120,10400,10400,10400,10400,0
|
|
20231107,164500,897905120,10400,10400,10400,10400,0
|
|
20231107,164400,897905120,10400,10400,10400,10400,0
|
|
20231107,164300,897905120,10400,10400,10400,10400,0
|
|
20231107,164200,897905120,10400,10400,10400,10400,0
|
|
20231107,164100,897905120,10400,10400,10400,10400,0
|
|
20231107,164000,897905120,10400,10400,10400,10400,0
|
|
20231107,163900,897905120,10400,10400,10400,10400,0
|
|
20231107,163800,897905120,10400,10400,10400,10400,0
|
|
20231107,163700,897905120,10400,10400,10400,10400,0
|
|
20231107,163600,897905120,10400,10400,10400,10400,0
|
|
20231107,163500,897905120,10400,10400,10400,10400,0
|
|
20231107,163400,897905120,10400,10400,10400,10400,0
|
|
20231107,163300,897905120,10400,10400,10400,10400,0
|
|
20231107,163200,897905120,10400,10400,10400,10400,0
|
|
20231107,163100,897905120,10400,10400,10400,10400,0
|
|
20231107,163000,897905120,10400,10400,10400,10400,0
|
|
20231107,162900,897905120,10400,10400,10400,10400,425
|
|
20231107,162800,897905120,10400,10400,10400,10400,0
|
|
20231107,162700,897905120,10400,10400,10400,10400,0
|
|
20231107,162600,897905120,10400,10400,10400,10400,0
|
|
20231107,162500,897905120,10400,10400,10400,10400,0
|
|
20231107,162400,897905120,10400,10400,10400,10400,0
|
|
20231107,162300,897905120,10400,10400,10400,10400,0
|
|
20231107,162200,897905120,10400,10400,10400,10400,0
|
|
20231107,162100,897905120,10400,10400,10400,10400,0
|
|
20231107,162000,897905120,10400,10400,10400,10400,0
|
|
20231107,161900,897905120,10400,10400,10400,10400,0
|
|
20231107,161800,897905120,10400,10400,10400,10400,0
|
|
20231107,161700,897905120,10400,10400,10400,10400,0
|
|
20231107,161600,897905120,10400,10400,10400,10400,0
|
|
20231107,161500,897905120,10400,10400,10400,10400,0
|
|
20231107,161400,897905120,10400,10400,10400,10400,0
|
|
20231107,161300,897905120,10400,10400,10400,10400,0
|
|
20231107,161200,897905120,10400,10400,10400,10400,0
|
|
20231107,161100,897905120,10400,10400,10400,10400,0
|
|
20231107,161000,897905120,10400,10400,10400,10400,0
|
|
20231107,160900,897905120,10400,10400,10400,10400,0
|
|
20231107,160800,897905120,10400,10400,10400,10400,0
|
|
20231107,160700,897905120,10400,10400,10400,10400,0
|
|
20231107,160600,897905120,10400,10400,10400,10400,0
|
|
20231107,160500,897905120,10400,10400,10400,10400,0
|
|
20231107,160400,897905120,10400,10400,10400,10400,0
|
|
20231107,160300,897905120,10400,10400,10400,10400,0
|
|
20231107,160200,897905120,10400,10400,10400,10400,0
|
|
20231107,160100,897905120,10400,10400,10400,10400,0
|
|
20231107,160000,897905120,10400,10400,10400,10400,0
|
|
20231107,155900,897905120,10400,10400,10400,10400,425
|
|
20231107,155800,897905120,10400,10400,10400,10400,0
|
|
20231107,155700,897905120,10400,10400,10400,10400,0
|
|
20231107,155600,897905120,10400,10400,10400,10400,0
|
|
20231107,155500,897905120,10400,10400,10400,10400,0
|
|
20231107,155400,897905120,10400,10400,10400,10400,0
|
|
20231107,155300,897905120,10400,10400,10400,10400,0
|
|
20231107,155200,897905120,10400,10400,10400,10400,0
|
|
20231107,155100,897905120,10400,10400,10400,10400,0
|
|
20231107,155000,897905120,10400,10400,10400,10400,0
|
|
20231107,154900,897905120,10400,10400,10400,10400,0
|
|
20231107,154800,897905120,10400,10400,10400,10400,0
|
|
20231107,154700,897905120,10400,10400,10400,10400,0
|
|
20231107,154600,897905120,10400,10400,10400,10400,0
|
|
20231107,154500,897905120,10400,10400,10400,10400,0
|
|
20231107,154400,897905120,10400,10400,10400,10400,0
|
|
20231107,154300,897905120,10400,10400,10400,10400,0
|
|
20231107,154200,897905120,10400,10400,10400,10400,0
|
|
20231107,154100,897905120,10400,10400,10400,10400,0
|
|
20231107,154000,897905120,10400,10400,10400,10400,0
|
|
20231107,153900,897905120,10400,10400,10400,10400,0
|
|
20231107,153800,897905120,10400,10400,10400,10400,0
|
|
20231107,153700,897905120,10400,10400,10400,10400,0
|
|
20231107,153600,897905120,10400,10400,10400,10400,0
|
|
20231107,153500,897905120,10400,10400,10400,10400,0
|
|
20231107,153400,897905120,10400,10400,10400,10400,0
|
|
20231107,153300,897905120,10400,10400,10400,10400,0
|
|
20231107,153200,897905120,10400,10400,10400,10400,0
|
|
20231107,153100,897905120,10400,10400,10400,10400,0
|
|
20231107,153000,897905120,10400,10400,10400,10400,425
|
|
20231107,152900,893485120,10440,10440,10440,10440,0
|
|
20231107,152800,893485120,10440,10440,10440,10440,0
|
|
20231107,152700,893485120,10440,10440,10440,10440,0
|
|
20231107,152600,893485120,10440,10440,10440,10440,0
|
|
20231107,152500,893485120,10440,10440,10440,10440,0
|
|
20231107,152400,893485120,10440,10440,10440,10440,0
|
|
20231107,152300,893485120,10440,10440,10440,10440,0
|
|
20231107,152200,893485120,10440,10440,10440,10440,0
|
|
20231107,152100,893485120,10440,10440,10440,10440,0
|
|
20231107,152000,893485120,10440,10440,10440,10440,0
|
|
20231107,151900,893485120,10440,10430,10440,10410,70
|
|
20231107,151800,892755410,10440,10440,10440,10440,26
|
|
20231107,151700,892483970,10430,10430,10430,10430,8
|
|
20231107,151600,892400530,10430,10440,10440,10430,131
|
|
20231107,151500,891033130,10430,10430,10430,10430,3
|
|
20231107,151400,891001840,10430,10430,10440,10430,143
|
|
20231107,151300,889510280,10430,10430,10430,10430,71
|
|
20231107,151200,888769750,10430,10430,10430,10430,116
|
|
20231107,151100,887559870,10430,10430,10430,10430,101
|
|
20231107,151000,886506440,10420,10430,10430,10420,370
|
|
20231107,150900,882649340,10420,10420,10420,10420,205
|
|
20231107,150800,880513240,10420,10420,10420,10420,71
|
|
20231107,150700,879773420,10420,10420,10420,10410,349
|
|
20231107,150600,876138090,10430,10430,10430,10430,78
|
|
20231107,150500,875324550,10430,10430,10430,10430,125
|
|
20231107,150400,874020800,10430,10430,10430,10430,71
|
|
20231107,150300,873280270,10430,10430,10430,10430,272
|
|
20231107,150200,870443310,10430,10430,10430,10420,265
|
|
20231107,150100,867679370,10430,10430,10430,10430,80
|
|
20231107,150000,866844970,10430,10420,10430,10420,165
|
|
20231107,145900,865124220,10430,10430,10430,10430,113
|
|
20231107,145800,863945630,10430,10420,10430,10420,179
|
|
20231107,145700,862079460,10430,10430,10430,10430,0
|
|
20231107,145600,862079460,10430,10420,10430,10420,190
|
|
20231107,145500,860098660,10430,10430,10430,10430,109
|
|
20231107,145400,858961790,10430,10430,10430,10430,99
|
|
20231107,145300,857929220,10420,10420,10420,10420,51
|
|
20231107,145200,857397800,10420,10420,10420,10420,80
|
|
20231107,145100,856564200,10410,10410,10410,10410,104
|
|
20231107,145000,855481560,10410,10420,10420,10410,1041
|
|
20231107,144900,844643780,10420,10420,10420,10420,0
|
|
20231107,144800,844643780,10420,10420,10420,10410,327
|
|
20231107,144700,841238320,10430,10430,10440,10430,119
|
|
20231107,144600,839997120,10430,10410,10430,10410,315
|
|
20231107,144500,836713310,10410,10420,10420,10410,183
|
|
20231107,144400,834806510,10420,10430,10430,10420,289
|
|
20231107,144300,831794130,10430,10420,10430,10420,124
|
|
20231107,144200,830500860,10430,10430,10430,10430,356
|
|
20231107,144100,826787780,10440,10440,10440,10440,184
|
|
20231107,144000,824866820,10440,10430,10440,10430,83
|
|
20231107,143900,824000310,10430,10430,10440,10430,115
|
|
20231107,143800,822800850,10430,10430,10430,10430,306
|
|
20231107,143700,819609270,10430,10430,10430,10430,71
|
|
20231107,143600,818868740,10430,10430,10430,10430,108
|
|
20231107,143500,817742300,10420,10420,10430,10420,209
|
|
20231107,143400,815563640,10430,10430,10430,10430,127
|
|
20231107,143300,814239030,10410,10410,10410,10410,0
|
|
20231107,143200,814239030,10410,10410,10410,10410,0
|
|
20231107,143100,814239030,10410,10410,10410,10400,310
|
|
20231107,143000,811014840,10420,10430,10430,10420,231
|
|
20231107,142900,808607810,10410,10410,10410,10410,10
|
|
20231107,142800,808503710,10410,10410,10410,10410,73
|
|
20231107,142700,807743780,10400,10420,10420,10400,203
|
|
20231107,142600,805629390,10420,10440,10440,10420,253
|
|
20231107,142500,802992260,10430,10440,10440,10430,127
|
|
20231107,142400,801667520,10450,10440,10450,10440,143
|
|
20231107,142300,800174510,10440,10440,10440,10440,95
|
|
20231107,142200,799182710,10440,10440,10440,10440,178
|
|
20231107,142100,797324390,10450,10450,10450,10450,83
|
|
20231107,142000,796457040,10440,10440,10440,10440,100
|
|
20231107,141900,795413040,10440,10440,10440,10440,70
|
|
20231107,141800,794682240,10450,10440,10450,10440,291
|
|
20231107,141700,791643290,10450,10450,10450,10440,356
|
|
20231107,141600,787923560,10440,10440,10450,10440,177
|
|
20231107,141500,786074510,10440,10440,10440,10440,245
|
|
20231107,141400,783516710,10440,10440,10440,10440,121
|
|
20231107,141300,782253470,10430,10420,10430,10420,226
|
|
20231107,141200,779896420,10420,10430,10430,10400,787
|
|
20231107,141100,771706440,10430,10430,10430,10430,105
|
|
20231107,141000,770611290,10430,10430,10430,10430,99
|
|
20231107,140900,769578720,10430,10430,10430,10430,97
|
|
20231107,140800,768567010,10420,10420,10420,10420,38
|
|
20231107,140700,768171050,10430,10430,10430,10430,0
|
|
20231107,140600,768171050,10430,10420,10430,10420,92
|
|
20231107,140500,767211590,10430,10430,10430,10430,114
|
|
20231107,140400,766022570,10430,10420,10430,10420,139
|
|
20231107,140300,764573300,10420,10420,10420,10420,71
|
|
20231107,140200,763833480,10420,10420,10420,10420,196
|
|
20231107,140100,761791160,10410,10420,10420,10410,103
|
|
20231107,140000,760717910,10420,10420,10420,10420,13
|
|
20231107,135900,760582450,10420,10420,10420,10420,96
|
|
20231107,135800,759582130,10420,10410,10420,10410,153
|
|
20231107,135700,757988120,10410,10410,10420,10410,369
|
|
20231107,135600,754146060,10400,10400,10400,10400,188
|
|
20231107,135500,752190860,10390,10390,10390,10390,190
|
|
20231107,135400,750216760,10390,10390,10390,10390,20
|
|
20231107,135300,750008960,10390,10390,10390,10390,153
|
|
20231107,135200,748419290,10380,10380,10380,10380,32
|
|
20231107,135100,748087130,10380,10380,10380,10380,110
|
|
20231107,135000,746945330,10380,10380,10380,10380,88
|
|
20231107,134900,746031890,10370,10370,10370,10370,73
|
|
20231107,134800,745274880,10370,10370,10370,10370,49
|
|
20231107,134700,744766750,10370,10360,10370,10360,205
|
|
20231107,134600,742641990,10360,10360,10360,10360,122
|
|
20231107,134500,741378070,10360,10360,10360,10360,79
|
|
20231107,134400,740559630,10350,10340,10350,10340,333
|
|
20231107,134300,737114130,10330,10330,10330,10330,130
|
|
20231107,134200,735771230,10330,10330,10330,10330,65
|
|
20231107,134100,735099780,10330,10330,10330,10330,248
|
|
20231107,134000,732537940,10320,10320,10320,10320,0
|
|
20231107,133900,732537940,10320,10320,10320,10320,0
|
|
20231107,133800,732537940,10320,10320,10320,10320,650
|
|
20231107,133700,725829940,10320,10320,10320,10320,0
|
|
20231107,133600,725829940,10320,10320,10320,10320,0
|
|
20231107,133500,725829940,10320,10320,10320,10320,150
|
|
20231107,133400,724281940,10330,10330,10330,10330,1
|
|
20231107,133300,724271610,10330,10330,10330,10330,0
|
|
20231107,133200,724271610,10330,10330,10330,10330,7
|
|
20231107,133100,724199300,10330,10330,10330,10330,1
|
|
20231107,133000,724188970,10330,10330,10330,10330,0
|
|
20231107,132900,724188970,10330,10330,10330,10330,8
|
|
20231107,132800,724106330,10330,10330,10330,10330,0
|
|
20231107,132700,724106330,10330,10330,10330,10330,1
|
|
20231107,132600,724096000,10330,10330,10330,10330,7
|
|
20231107,132500,724023690,10330,10330,10330,10330,0
|
|
20231107,132400,724023690,10330,10330,10330,10330,1
|
|
20231107,132300,724013360,10330,10330,10330,10330,0
|
|
20231107,132200,724013360,10330,10330,10330,10330,0
|
|
20231107,132100,724013360,10330,10330,10330,10330,1
|
|
20231107,132000,724003030,10330,10330,10330,10330,0
|
|
20231107,131900,724003030,10330,10330,10330,10330,0
|
|
20231107,131800,724003030,10330,10330,10330,10330,0
|
|
20231107,131700,724003030,10330,10330,10330,10330,0
|
|
20231107,131600,724003030,10330,10330,10330,10330,30
|
|
20231107,131500,723693130,10300,10300,10300,10300,0
|
|
20231107,131400,723693130,10300,10300,10300,10300,0
|
|
20231107,131300,723693130,10300,10300,10300,10300,0
|
|
20231107,131200,723693130,10300,10300,10300,10300,4
|
|
20231107,131100,723651930,10340,10340,10340,10340,0
|
|
20231107,131000,723651930,10340,10340,10340,10340,0
|
|
20231107,130900,723651930,10340,10340,10340,10340,0
|
|
20231107,130800,723651930,10340,10340,10340,10340,0
|
|
20231107,130700,723651930,10340,10340,10340,10340,0
|
|
20231107,130600,723651930,10340,10340,10340,10340,0
|
|
20231107,130500,723651930,10340,10310,10340,10300,82
|
|
20231107,130400,722807270,10300,10300,10300,10300,0
|
|
20231107,130300,722807270,10300,10300,10300,10300,0
|
|
20231107,130200,722807270,10300,10300,10300,10300,0
|
|
20231107,130100,722807270,10300,10300,10300,10300,0
|
|
20231107,130000,722807270,10300,10300,10300,10300,0
|
|
20231107,125900,722807270,10300,10300,10300,10300,200
|
|
20231107,125800,720747270,10300,10340,10340,10300,301
|
|
20231107,125700,717642270,10300,10300,10300,10300,0
|
|
20231107,125600,717642270,10300,10300,10300,10300,0
|
|
20231107,125500,717642270,10300,10300,10300,10300,0
|
|
20231107,125400,717642270,10300,10300,10300,10300,0
|
|
20231107,125300,717642270,10300,10300,10300,10300,10
|
|
20231107,125200,717539270,10290,10290,10290,10290,0
|
|
20231107,125100,717539270,10290,10290,10290,10290,0
|
|
20231107,125000,717539270,10290,10290,10290,10290,0
|
|
20231107,124900,717539270,10290,10290,10290,10290,20
|
|
20231107,124800,717333470,10300,10300,10300,10300,4
|
|
20231107,124700,717292270,10300,10300,10300,10300,10
|
|
20231107,124600,717189270,10300,10310,10310,10300,76
|
|
20231107,124500,716406040,10300,10300,10300,10300,0
|
|
20231107,124400,716406040,10300,10300,10300,10300,0
|
|
20231107,124300,716406040,10300,10300,10300,10300,0
|
|
20231107,124200,716406040,10300,10320,10320,10300,41
|
|
20231107,124100,715983360,10330,10330,10330,10330,0
|
|
20231107,124000,715983360,10330,10330,10330,10330,924
|
|
20231107,123900,706438440,10330,10330,10330,10330,0
|
|
20231107,123800,706438440,10330,10330,10330,10330,6
|
|
20231107,123700,706376460,10320,10320,10320,10320,0
|
|
20231107,123600,706376460,10320,10320,10320,10320,0
|
|
20231107,123500,706376460,10320,10320,10320,10320,1
|
|
20231107,123400,706366140,10330,10330,10330,10330,0
|
|
20231107,123300,706366140,10330,10330,10330,10330,0
|
|
20231107,123200,706366140,10330,10330,10330,10330,9
|
|
20231107,123100,706273170,10350,10350,10350,10350,0
|
|
20231107,123000,706273170,10350,10350,10350,10350,0
|
|
20231107,122900,706273170,10350,10350,10350,10350,0
|
|
20231107,122800,706273170,10350,10350,10350,10350,0
|
|
20231107,122700,706273170,10350,10350,10350,10350,0
|
|
20231107,122600,706273170,10350,10350,10350,10350,0
|
|
20231107,122500,706273170,10350,10330,10350,10330,2
|
|
20231107,122400,706252490,10340,10340,10340,10340,2
|
|
20231107,122300,706231810,10310,10310,10310,10310,1
|
|
20231107,122200,706221500,10300,10300,10300,10300,31
|
|
20231107,122100,705902200,10360,10280,10360,10280,321
|
|
20231107,122000,702588780,10260,10250,10260,10250,2282
|
|
20231107,121900,679175970,10260,10250,10260,10250,933
|
|
20231107,121800,669604300,10250,10260,10260,10250,79
|
|
20231107,121700,668793790,10270,10270,10270,10270,7
|
|
20231107,121600,668721900,10260,10260,10260,10260,10
|
|
20231107,121500,668619300,10260,10270,10270,10260,200
|
|
20231107,121400,666565920,10270,10270,10270,10270,86
|
|
20231107,121300,665682700,10270,10290,10290,10270,609
|
|
20231107,121200,659422320,10280,10280,10280,10280,384
|
|
20231107,121100,655474800,10280,10280,10280,10280,3
|
|
20231107,121000,655443960,10290,10290,10290,10290,191
|
|
20231107,120900,653478570,10300,10300,10300,10300,174
|
|
20231107,120800,651686370,10300,10300,10300,10300,103
|
|
20231107,120700,650625470,10300,10310,10310,10300,1263
|
|
20231107,120600,637613090,10330,10330,10330,10330,188
|
|
20231107,120500,635671050,10320,10350,10360,10320,350
|
|
20231107,120400,632058970,10340,10350,10350,10340,28
|
|
20231107,120300,631769350,10330,10340,10340,10330,160
|
|
20231107,120200,630116390,10340,10340,10340,10340,20
|
|
20231107,120100,629909590,10340,10340,10340,10340,0
|
|
20231107,120000,629909590,10340,10360,10360,10340,238
|
|
20231107,115900,627447270,10380,10380,10380,10380,0
|
|
20231107,115800,627447270,10380,10380,10380,10380,1
|
|
20231107,115700,627436890,10360,10360,10360,10360,0
|
|
20231107,115600,627436890,10360,10390,10390,10360,376
|
|
20231107,115500,623538510,10390,10370,10390,10370,399
|
|
20231107,115400,619396820,10370,10370,10370,10370,0
|
|
20231107,115300,619396820,10370,10380,10380,10370,104
|
|
20231107,115200,618317340,10380,10380,10380,10380,100
|
|
20231107,115100,617279340,10380,10380,10380,10380,100
|
|
20231107,115000,616241340,10380,10330,10380,10330,116
|
|
20231107,114900,615042630,10330,10330,10330,10330,0
|
|
20231107,114800,615042630,10330,10330,10330,10330,0
|
|
20231107,114700,615042630,10330,10330,10330,10330,180
|
|
20231107,114600,613183230,10320,10320,10320,10320,0
|
|
20231107,114500,613183230,10320,10320,10320,10320,80
|
|
20231107,114400,612357630,10320,10330,10330,10320,121
|
|
20231107,114300,611108340,10340,10340,10340,10340,502
|
|
20231107,114200,605917660,10330,10330,10330,10330,0
|
|
20231107,114100,605917660,10330,10340,10340,10330,409
|
|
20231107,114000,601691020,10350,10360,10390,10350,148
|
|
20231107,113900,600158560,10360,10380,10390,10360,43
|
|
20231107,113800,599712860,10370,10390,10390,10370,301
|
|
20231107,113700,596585490,10390,10380,10390,10380,4
|
|
20231107,113600,596543960,10360,10360,10360,10360,0
|
|
20231107,113500,596543960,10360,10360,10360,10360,0
|
|
20231107,113400,596543960,10360,10360,10360,10360,14
|
|
20231107,113300,596398920,10350,10350,10350,10350,0
|
|
20231107,113200,596398920,10350,10350,10350,10350,0
|
|
20231107,113100,596398920,10350,10350,10350,10350,15
|
|
20231107,113000,596243670,10360,10360,10360,10360,6
|
|
20231107,112900,596181510,10350,10350,10350,10350,0
|
|
20231107,112800,596181510,10350,10350,10350,10350,0
|
|
20231107,112700,596181510,10350,10350,10350,10350,76
|
|
20231107,112600,595394910,10350,10360,10360,10350,60
|
|
20231107,112500,594773840,10360,10360,10360,10360,0
|
|
20231107,112400,594773840,10360,10380,10430,10360,201
|
|
20231107,112300,592680920,10340,10340,10340,10340,0
|
|
20231107,112200,592680920,10340,10350,10350,10340,332
|
|
20231107,112100,589247040,10350,10350,10350,10350,0
|
|
20231107,112000,589247040,10350,10350,10350,10350,0
|
|
20231107,111900,589247040,10350,10380,10380,10350,273
|
|
20231107,111800,586419020,10370,10370,10370,10370,1
|
|
20231107,111700,586408650,10390,10390,10390,10390,5
|
|
20231107,111600,586356700,10400,10400,10400,10400,0
|
|
20231107,111500,586356700,10400,10370,10400,10370,13
|
|
20231107,111400,586221820,10400,10400,10400,10400,0
|
|
20231107,111300,586221820,10400,10390,10400,10390,25
|
|
20231107,111200,585962060,10400,10390,10400,10380,35
|
|
20231107,111100,585598380,10360,10380,10410,10360,608
|
|
20231107,111000,579297970,10410,10370,10410,10370,153
|
|
20231107,110900,577711320,10430,10430,10430,10430,1
|
|
20231107,110800,577700890,10430,10410,10430,10380,778
|
|
20231107,110700,569618760,10400,10390,10400,10390,2
|
|
20231107,110600,569597970,10430,10430,10430,10430,3
|
|
20231107,110500,569566680,10400,10410,10410,10400,35
|
|
20231107,110400,569202580,10440,10440,10440,10440,0
|
|
20231107,110300,569202580,10440,10420,10440,10420,7
|
|
20231107,110200,569129590,10450,10400,10450,10380,1470
|
|
20231107,110100,553870530,10380,10410,10450,10380,113
|
|
20231107,110000,552694360,10390,10410,10410,10390,403
|
|
20231107,105900,548506930,10410,10410,10410,10410,28
|
|
20231107,105800,548215450,10410,10410,10410,10410,192
|
|
20231107,105700,546216730,10410,10420,10420,10410,343
|
|
20231107,105600,542645750,10420,10420,10420,10420,0
|
|
20231107,105500,542645750,10420,10420,10420,10420,221
|
|
20231107,105400,540342930,10460,10460,10460,10460,0
|
|
20231107,105300,540342930,10460,10460,10460,10460,0
|
|
20231107,105200,540342930,10460,10460,10460,10460,0
|
|
20231107,105100,540342930,10460,10460,10460,10460,0
|
|
20231107,105000,540342930,10460,10460,10460,10460,5
|
|
20231107,104900,540290630,10440,10450,10450,10440,1705
|
|
20231107,104800,522481330,10470,10470,10470,10470,10
|
|
20231107,104700,522376630,10470,10470,10470,10470,50
|
|
20231107,104600,521853130,10480,10480,10480,10480,0
|
|
20231107,104500,521853130,10480,10480,10480,10480,114
|
|
20231107,104400,520658410,10480,10450,10480,10450,15
|
|
20231107,104300,520501510,10480,10480,10480,10480,0
|
|
20231107,104200,520501510,10480,10480,10480,10480,0
|
|
20231107,104100,520501510,10480,10480,10480,10480,0
|
|
20231107,104000,520501510,10480,10480,10480,10480,4
|
|
20231107,103900,520459590,10480,10480,10490,10480,305
|
|
20231107,103800,517263180,10480,10450,10480,10440,1826
|
|
20231107,103700,498199520,10450,10450,10450,10450,1175
|
|
20231107,103600,485920770,10460,10460,10460,10460,400
|
|
20231107,103500,481736770,10480,10480,10480,10480,0
|
|
20231107,103400,481736770,10480,10480,10480,10480,1
|
|
20231107,103300,481726290,10440,10470,10480,10440,1057
|
|
20231107,103200,470688950,10450,10450,10450,10450,302
|
|
20231107,103100,467533050,10450,10450,10450,10450,70
|
|
20231107,103000,466801550,10460,10440,10460,10440,3731
|
|
20231107,102900,427813110,10440,10450,10450,10440,96
|
|
20231107,102800,426810410,10440,10420,10440,10420,4558
|
|
20231107,102700,379258150,10420,10390,10420,10390,1549
|
|
20231107,102600,363137800,10400,10400,10400,10400,0
|
|
20231107,102500,363137800,10400,10390,10400,10390,3027
|
|
20231107,102400,331657090,10390,10390,10390,10390,0
|
|
20231107,102300,331657090,10390,10390,10390,10390,1
|
|
20231107,102200,331646700,10400,10380,10400,10380,550
|
|
20231107,102100,325932690,10380,10380,10380,10380,1
|
|
20231107,102000,325922310,10390,10390,10390,10390,3
|
|
20231107,101900,325891140,10400,10400,10400,10400,0
|
|
20231107,101800,325891140,10400,10400,10400,10390,94
|
|
20231107,101700,324913570,10400,10380,10400,10370,8
|
|
20231107,101600,324830470,10400,10390,10400,10390,10
|
|
20231107,101500,324726540,10370,10400,10400,10370,80
|
|
20231107,101400,323896050,10400,10400,10400,10400,1
|
|
20231107,101300,323885650,10350,10360,10360,10350,321
|
|
20231107,101200,320562580,10400,10400,10400,10400,1
|
|
20231107,101100,320552180,10370,10390,10390,10370,46
|
|
20231107,101000,320074840,10400,10400,10400,10400,0
|
|
20231107,100900,320074840,10400,10390,10400,10380,20
|
|
20231107,100800,319867210,10400,10390,10400,10390,14
|
|
20231107,100700,319721740,10410,10410,10410,10410,0
|
|
20231107,100600,319721740,10410,10410,10410,10410,0
|
|
20231107,100500,319721740,10410,10410,10410,10410,0
|
|
20231107,100400,319721740,10410,10370,10410,10370,275
|
|
20231107,100300,316869910,10380,10390,10390,10380,174
|
|
20231107,100200,315063080,10400,10400,10400,10400,0
|
|
20231107,100100,315063080,10400,10420,10420,10400,1649
|
|
20231107,100000,297911270,10420,10400,10420,10400,1074
|
|
20231107,095900,286735850,10400,10400,10400,10400,15
|
|
20231107,095800,286579850,10400,10400,10400,10400,20
|
|
20231107,095700,286371850,10400,10390,10400,10380,971
|
|
20231107,095600,276292640,10390,10400,10400,10390,191
|
|
20231107,095500,274307640,10400,10430,10430,10400,288
|
|
20231107,095400,271309940,10430,10430,10430,10420,6
|
|
20231107,095300,271247370,10430,10410,10430,10390,1081
|
|
20231107,095200,259995870,10410,10390,10420,10390,2360
|
|
20231107,095100,235430490,10390,10390,10390,10390,33
|
|
20231107,095000,235087620,10390,10360,10390,10360,40
|
|
20231107,094900,234673100,10360,10360,10360,10360,672
|
|
20231107,094800,227711180,10360,10380,10380,10360,738
|
|
20231107,094700,220062130,10390,10400,10400,10380,565
|
|
20231107,094600,214191630,10410,10390,10410,10390,573
|
|
20231107,094500,208234180,10400,10400,10400,10390,286
|
|
20231107,094400,205262280,10390,10390,10400,10390,1072
|
|
20231107,094300,194116480,10400,10360,10400,10340,3388
|
|
20231107,094200,158965440,10370,10360,10370,10360,31
|
|
20231107,094100,158644270,10370,10370,10370,10370,52
|
|
20231107,094000,158105030,10380,10380,10380,10380,0
|
|
20231107,093900,158105030,10380,10380,10380,10380,52
|
|
20231107,093800,157565270,10380,10380,10380,10380,1
|
|
20231107,093700,157554890,10340,10340,10340,10340,0
|
|
20231107,093600,157554890,10340,10350,10350,10340,25
|
|
20231107,093500,157296290,10350,10350,10350,10350,1
|
|
20231107,093400,157285940,10390,10350,10390,10350,147
|
|
20231107,093300,155760090,10350,10340,10350,10340,2044
|
|
20231107,093200,134611090,10350,10350,10350,10350,0
|
|
20231107,093100,134611090,10350,10350,10350,10350,0
|
|
20231107,093000,134611090,10350,10350,10350,10350,0
|
|
20231107,092900,134611090,10350,10350,10350,10350,0
|
|
20231107,092800,134611090,10350,10350,10350,10350,0
|
|
20231107,092700,134611090,10350,10350,10350,10350,78
|
|
20231107,092600,133803790,10350,10350,10350,10350,1
|
|
20231107,092500,133793440,10340,10330,10340,10320,358
|
|
20231107,092400,130096010,10290,10290,10290,10290,100
|
|
20231107,092300,129067010,10280,10280,10280,10280,0
|
|
20231107,092200,129067010,10280,10290,10290,10280,881
|
|
20231107,092100,120003730,10280,10280,10280,10280,0
|
|
20231107,092000,120003730,10280,10280,10280,10280,0
|
|
20231107,091900,120003730,10280,10290,10290,10280,430
|
|
20231107,091800,115579230,10280,10280,10280,10280,130
|
|
20231107,091700,114242830,10280,10280,10280,10280,539
|
|
20231107,091600,108701910,10280,10300,10300,10280,443
|
|
20231107,091500,104144260,10300,10310,10310,10300,525
|
|
20231107,091400,98736730,10310,10330,10330,10310,194
|
|
20231107,091300,96734490,10400,10300,10400,10300,1946
|
|
20231107,091200,76676440,10280,10300,10300,10280,456
|
|
20231107,091100,71983400,10370,10370,10370,10370,2
|
|
20231107,091000,71962660,10310,10310,10310,10310,283
|
|
20231107,090900,69044930,10380,10330,10380,10330,341
|
|
20231107,090800,65522350,10400,10400,10400,10400,1
|
|
20231107,090700,65511950,10420,10420,10420,10420,0
|
|
20231107,090600,65511950,10420,10310,10420,10310,3
|
|
20231107,090500,65480910,10450,10390,10450,10290,336
|
|
20231107,090400,61986520,10310,10290,10310,10290,3110
|
|
20231107,090300,29928420,10290,10320,10320,10290,432
|
|
20231107,090200,25476280,10320,10320,10320,10320,680
|
|
20231107,090100,18458680,10320,10320,10320,10320,0
|
|
20231107,090000,18458680,10320,10380,10460,10320,1778
|