633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,193000,434198490,10400,10400,10400,10400,2283
|
|
20231108,192900,434198490,10400,10400,10400,10400,0
|
|
20231108,192800,434198490,10400,10400,10400,10400,0
|
|
20231108,192700,434198490,10400,10400,10400,10400,0
|
|
20231108,192600,434198490,10400,10400,10400,10400,0
|
|
20231108,192500,434198490,10400,10400,10400,10400,0
|
|
20231108,192400,434198490,10400,10400,10400,10400,0
|
|
20231108,192300,434198490,10400,10400,10400,10400,0
|
|
20231108,192200,434198490,10400,10400,10400,10400,0
|
|
20231108,192100,434198490,10400,10400,10400,10400,0
|
|
20231108,192000,434198490,10400,10400,10400,10400,0
|
|
20231108,191900,434198490,10400,10400,10400,10400,0
|
|
20231108,191800,434198490,10400,10400,10400,10400,0
|
|
20231108,191700,434198490,10400,10400,10400,10400,0
|
|
20231108,191600,434198490,10400,10400,10400,10400,0
|
|
20231108,191500,434198490,10400,10400,10400,10400,0
|
|
20231108,191400,434198490,10400,10400,10400,10400,0
|
|
20231108,191300,434198490,10400,10400,10400,10400,0
|
|
20231108,191200,434198490,10400,10400,10400,10400,0
|
|
20231108,191100,434198490,10400,10400,10400,10400,0
|
|
20231108,191000,434198490,10400,10400,10400,10400,0
|
|
20231108,190900,434198490,10400,10400,10400,10400,0
|
|
20231108,190800,434198490,10400,10400,10400,10400,0
|
|
20231108,190700,434198490,10400,10400,10400,10400,0
|
|
20231108,190600,434198490,10400,10400,10400,10400,0
|
|
20231108,190500,434198490,10400,10400,10400,10400,0
|
|
20231108,190400,434198490,10400,10400,10400,10400,0
|
|
20231108,190300,434198490,10400,10400,10400,10400,0
|
|
20231108,190200,434198490,10400,10400,10400,10400,0
|
|
20231108,190100,434198490,10400,10400,10400,10400,0
|
|
20231108,190000,434198490,10400,10400,10400,10400,2283
|
|
20231108,185900,434198490,10400,10400,10400,10400,0
|
|
20231108,185800,434198490,10400,10400,10400,10400,0
|
|
20231108,185700,434198490,10400,10400,10400,10400,0
|
|
20231108,185600,434198490,10400,10400,10400,10400,0
|
|
20231108,185500,434198490,10400,10400,10400,10400,0
|
|
20231108,185400,434198490,10400,10400,10400,10400,0
|
|
20231108,185300,434198490,10400,10400,10400,10400,0
|
|
20231108,185200,434198490,10400,10400,10400,10400,0
|
|
20231108,185100,434198490,10400,10400,10400,10400,0
|
|
20231108,185000,434198490,10400,10400,10400,10400,0
|
|
20231108,184900,434198490,10400,10400,10400,10400,0
|
|
20231108,184800,434198490,10400,10400,10400,10400,0
|
|
20231108,184700,434198490,10400,10400,10400,10400,0
|
|
20231108,184600,434198490,10400,10400,10400,10400,0
|
|
20231108,184500,434198490,10400,10400,10400,10400,0
|
|
20231108,184400,434198490,10400,10400,10400,10400,0
|
|
20231108,184300,434198490,10400,10400,10400,10400,0
|
|
20231108,184200,434198490,10400,10400,10400,10400,0
|
|
20231108,184100,434198490,10400,10400,10400,10400,0
|
|
20231108,184000,434198490,10400,10400,10400,10400,0
|
|
20231108,183900,434198490,10400,10400,10400,10400,0
|
|
20231108,183800,434198490,10400,10400,10400,10400,0
|
|
20231108,183700,434198490,10400,10400,10400,10400,0
|
|
20231108,183600,434198490,10400,10400,10400,10400,0
|
|
20231108,183500,434198490,10400,10400,10400,10400,0
|
|
20231108,183400,434198490,10400,10400,10400,10400,0
|
|
20231108,183300,434198490,10400,10400,10400,10400,0
|
|
20231108,183200,434198490,10400,10400,10400,10400,0
|
|
20231108,183100,434198490,10400,10400,10400,10400,0
|
|
20231108,183000,434198490,10400,10400,10400,10400,2283
|
|
20231108,182900,434198490,10400,10400,10400,10400,0
|
|
20231108,182800,434198490,10400,10400,10400,10400,0
|
|
20231108,182700,434198490,10400,10400,10400,10400,0
|
|
20231108,182600,434198490,10400,10400,10400,10400,0
|
|
20231108,182500,434198490,10400,10400,10400,10400,0
|
|
20231108,182400,434198490,10400,10400,10400,10400,0
|
|
20231108,182300,434198490,10400,10400,10400,10400,0
|
|
20231108,182200,434198490,10400,10400,10400,10400,0
|
|
20231108,182100,434198490,10400,10400,10400,10400,0
|
|
20231108,182000,434198490,10400,10400,10400,10400,0
|
|
20231108,181900,434198490,10400,10400,10400,10400,0
|
|
20231108,181800,434198490,10400,10400,10400,10400,0
|
|
20231108,181700,434198490,10400,10400,10400,10400,0
|
|
20231108,181600,434198490,10400,10400,10400,10400,0
|
|
20231108,181500,434198490,10400,10400,10400,10400,0
|
|
20231108,181400,434198490,10400,10400,10400,10400,0
|
|
20231108,181300,434198490,10400,10400,10400,10400,0
|
|
20231108,181200,434198490,10400,10400,10400,10400,0
|
|
20231108,181100,434198490,10400,10400,10400,10400,0
|
|
20231108,181000,434198490,10400,10400,10400,10400,0
|
|
20231108,180900,434198490,10400,10400,10400,10400,0
|
|
20231108,180800,434198490,10400,10400,10400,10400,0
|
|
20231108,180700,434198490,10400,10400,10400,10400,0
|
|
20231108,180600,434198490,10400,10400,10400,10400,0
|
|
20231108,180500,434198490,10400,10400,10400,10400,0
|
|
20231108,180400,434198490,10400,10400,10400,10400,0
|
|
20231108,180300,434198490,10400,10400,10400,10400,0
|
|
20231108,180200,434198490,10400,10400,10400,10400,0
|
|
20231108,180100,434198490,10400,10400,10400,10400,0
|
|
20231108,180000,434198490,10400,10400,10400,10400,2283
|
|
20231108,175900,434198490,10400,10400,10400,10400,0
|
|
20231108,175800,434198490,10400,10400,10400,10400,0
|
|
20231108,175700,434198490,10400,10400,10400,10400,0
|
|
20231108,175600,434198490,10400,10400,10400,10400,0
|
|
20231108,175500,434198490,10400,10400,10400,10400,0
|
|
20231108,175400,434198490,10400,10400,10400,10400,0
|
|
20231108,175300,434198490,10400,10400,10400,10400,0
|
|
20231108,175200,434198490,10400,10400,10400,10400,0
|
|
20231108,175100,434198490,10400,10400,10400,10400,0
|
|
20231108,175000,434198490,10400,10400,10400,10400,0
|
|
20231108,174900,434198490,10400,10400,10400,10400,0
|
|
20231108,174800,434198490,10400,10400,10400,10400,0
|
|
20231108,174700,434198490,10400,10400,10400,10400,0
|
|
20231108,174600,434198490,10400,10400,10400,10400,0
|
|
20231108,174500,434198490,10400,10400,10400,10400,0
|
|
20231108,174400,434198490,10400,10400,10400,10400,0
|
|
20231108,174300,434198490,10400,10400,10400,10400,0
|
|
20231108,174200,434198490,10400,10400,10400,10400,0
|
|
20231108,174100,434198490,10400,10400,10400,10400,0
|
|
20231108,174000,434198490,10400,10400,10400,10400,0
|
|
20231108,173900,434198490,10400,10400,10400,10400,0
|
|
20231108,173800,434198490,10400,10400,10400,10400,0
|
|
20231108,173700,434198490,10400,10400,10400,10400,0
|
|
20231108,173600,434198490,10400,10400,10400,10400,0
|
|
20231108,173500,434198490,10400,10400,10400,10400,0
|
|
20231108,173400,434198490,10400,10400,10400,10400,0
|
|
20231108,173300,434198490,10400,10400,10400,10400,0
|
|
20231108,173200,434198490,10400,10400,10400,10400,0
|
|
20231108,173100,434198490,10400,10400,10400,10400,0
|
|
20231108,173000,434198490,10400,10400,10400,10400,2283
|
|
20231108,172900,434198490,10400,10400,10400,10400,0
|
|
20231108,172800,434198490,10400,10400,10400,10400,0
|
|
20231108,172700,434198490,10400,10400,10400,10400,0
|
|
20231108,172600,434198490,10400,10400,10400,10400,0
|
|
20231108,172500,434198490,10400,10400,10400,10400,0
|
|
20231108,172400,434198490,10400,10400,10400,10400,0
|
|
20231108,172300,434198490,10400,10400,10400,10400,0
|
|
20231108,172200,434198490,10400,10400,10400,10400,0
|
|
20231108,172100,434198490,10400,10400,10400,10400,0
|
|
20231108,172000,434198490,10400,10400,10400,10400,0
|
|
20231108,171900,434198490,10400,10400,10400,10400,0
|
|
20231108,171800,434198490,10400,10400,10400,10400,0
|
|
20231108,171700,434198490,10400,10400,10400,10400,0
|
|
20231108,171600,434198490,10400,10400,10400,10400,0
|
|
20231108,171500,434198490,10400,10400,10400,10400,0
|
|
20231108,171400,434198490,10400,10400,10400,10400,0
|
|
20231108,171300,434198490,10400,10400,10400,10400,0
|
|
20231108,171200,434198490,10400,10400,10400,10400,0
|
|
20231108,171100,434198490,10400,10400,10400,10400,0
|
|
20231108,171000,434198490,10400,10400,10400,10400,0
|
|
20231108,170900,434198490,10400,10400,10400,10400,0
|
|
20231108,170800,434198490,10400,10400,10400,10400,0
|
|
20231108,170700,434198490,10400,10400,10400,10400,0
|
|
20231108,170600,434198490,10400,10400,10400,10400,0
|
|
20231108,170500,434198490,10400,10400,10400,10400,0
|
|
20231108,170400,434198490,10400,10400,10400,10400,0
|
|
20231108,170300,434198490,10400,10400,10400,10400,0
|
|
20231108,170200,434198490,10400,10400,10400,10400,0
|
|
20231108,170100,434198490,10400,10400,10400,10400,0
|
|
20231108,170000,434198490,10400,10400,10400,10400,2283
|
|
20231108,165900,434198490,10400,10400,10400,10400,0
|
|
20231108,165800,434198490,10400,10400,10400,10400,0
|
|
20231108,165700,434198490,10400,10400,10400,10400,0
|
|
20231108,165600,434198490,10400,10400,10400,10400,0
|
|
20231108,165500,434198490,10400,10400,10400,10400,0
|
|
20231108,165400,434198490,10400,10400,10400,10400,0
|
|
20231108,165300,434198490,10400,10400,10400,10400,0
|
|
20231108,165200,434198490,10400,10400,10400,10400,0
|
|
20231108,165100,434198490,10400,10400,10400,10400,0
|
|
20231108,165000,434198490,10400,10400,10400,10400,0
|
|
20231108,164900,434198490,10400,10400,10400,10400,0
|
|
20231108,164800,434198490,10400,10400,10400,10400,0
|
|
20231108,164700,434198490,10400,10400,10400,10400,0
|
|
20231108,164600,434198490,10400,10400,10400,10400,0
|
|
20231108,164500,434198490,10400,10400,10400,10400,0
|
|
20231108,164400,434198490,10400,10400,10400,10400,0
|
|
20231108,164300,434198490,10400,10400,10400,10400,0
|
|
20231108,164200,434198490,10400,10400,10400,10400,0
|
|
20231108,164100,434198490,10400,10400,10400,10400,0
|
|
20231108,164000,434198490,10400,10400,10400,10400,0
|
|
20231108,163900,434198490,10400,10400,10400,10400,0
|
|
20231108,163800,434198490,10400,10400,10400,10400,0
|
|
20231108,163700,434198490,10400,10400,10400,10400,0
|
|
20231108,163600,434198490,10400,10400,10400,10400,0
|
|
20231108,163500,434198490,10400,10400,10400,10400,0
|
|
20231108,163400,434198490,10400,10400,10400,10400,0
|
|
20231108,163300,434198490,10400,10400,10400,10400,0
|
|
20231108,163200,434198490,10400,10400,10400,10400,0
|
|
20231108,163100,434198490,10400,10400,10400,10400,0
|
|
20231108,163000,434198490,10400,10400,10400,10400,2283
|
|
20231108,162900,434198490,10400,10400,10400,10400,0
|
|
20231108,162800,434198490,10400,10400,10400,10400,0
|
|
20231108,162700,434198490,10400,10400,10400,10400,0
|
|
20231108,162600,434198490,10400,10400,10400,10400,0
|
|
20231108,162500,434198490,10400,10400,10400,10400,0
|
|
20231108,162400,434198490,10400,10400,10400,10400,0
|
|
20231108,162300,434198490,10400,10400,10400,10400,0
|
|
20231108,162200,434198490,10400,10400,10400,10400,0
|
|
20231108,162100,434198490,10400,10400,10400,10400,0
|
|
20231108,162000,434198490,10400,10400,10400,10400,0
|
|
20231108,161900,434198490,10400,10400,10400,10400,0
|
|
20231108,161800,434198490,10400,10400,10400,10400,0
|
|
20231108,161700,434198490,10400,10400,10400,10400,0
|
|
20231108,161600,434198490,10400,10400,10400,10400,0
|
|
20231108,161500,434198490,10400,10400,10400,10400,0
|
|
20231108,161400,434198490,10400,10400,10400,10400,0
|
|
20231108,161300,434198490,10400,10400,10400,10400,0
|
|
20231108,161200,434198490,10400,10400,10400,10400,0
|
|
20231108,161100,434198490,10400,10400,10400,10400,0
|
|
20231108,161000,434198490,10400,10400,10400,10400,0
|
|
20231108,160900,434198490,10400,10400,10400,10400,0
|
|
20231108,160800,434198490,10400,10400,10400,10400,0
|
|
20231108,160700,434198490,10400,10400,10400,10400,0
|
|
20231108,160600,434198490,10400,10400,10400,10400,0
|
|
20231108,160500,434198490,10400,10400,10400,10400,0
|
|
20231108,160400,434198490,10400,10400,10400,10400,0
|
|
20231108,160300,434198490,10400,10400,10400,10400,0
|
|
20231108,160200,434198490,10400,10400,10400,10400,0
|
|
20231108,160100,434198490,10400,10400,10400,10400,0
|
|
20231108,160000,434198490,10400,10400,10400,10400,2283
|
|
20231108,155900,434198490,10400,10400,10400,10400,0
|
|
20231108,155800,434198490,10400,10400,10400,10400,0
|
|
20231108,155700,434198490,10400,10400,10400,10400,0
|
|
20231108,155600,434198490,10400,10400,10400,10400,0
|
|
20231108,155500,434198490,10400,10400,10400,10400,0
|
|
20231108,155400,434198490,10400,10400,10400,10400,0
|
|
20231108,155300,434198490,10400,10400,10400,10400,0
|
|
20231108,155200,434198490,10400,10400,10400,10400,0
|
|
20231108,155100,434198490,10400,10400,10400,10400,0
|
|
20231108,155000,434198490,10400,10400,10400,10400,0
|
|
20231108,154900,434198490,10400,10400,10400,10400,0
|
|
20231108,154800,434198490,10400,10400,10400,10400,0
|
|
20231108,154700,434198490,10400,10400,10400,10400,0
|
|
20231108,154600,434198490,10400,10400,10400,10400,0
|
|
20231108,154500,434198490,10400,10400,10400,10400,0
|
|
20231108,154400,434198490,10400,10400,10400,10400,0
|
|
20231108,154300,434198490,10400,10400,10400,10400,0
|
|
20231108,154200,434198490,10400,10400,10400,10400,0
|
|
20231108,154100,434198490,10400,10400,10400,10400,0
|
|
20231108,154000,434198490,10400,10400,10400,10400,0
|
|
20231108,153900,434198490,10400,10400,10400,10400,0
|
|
20231108,153800,434198490,10400,10400,10400,10400,0
|
|
20231108,153700,434198490,10400,10400,10400,10400,0
|
|
20231108,153600,434198490,10400,10400,10400,10400,0
|
|
20231108,153500,434198490,10400,10400,10400,10400,0
|
|
20231108,153400,434198490,10400,10400,10400,10400,0
|
|
20231108,153300,434198490,10400,10400,10400,10400,0
|
|
20231108,153200,434198490,10400,10400,10400,10400,0
|
|
20231108,153100,434198490,10400,10400,10400,10400,0
|
|
20231108,153000,434198490,10400,10400,10400,10400,4566
|
|
20231108,152900,410455290,10410,10410,10410,10410,0
|
|
20231108,152800,410455290,10410,10410,10410,10410,0
|
|
20231108,152700,410455290,10410,10410,10410,10410,0
|
|
20231108,152600,410455290,10410,10410,10410,10410,0
|
|
20231108,152500,410455290,10410,10410,10410,10410,0
|
|
20231108,152400,410455290,10410,10410,10410,10410,0
|
|
20231108,152300,410455290,10410,10410,10410,10410,0
|
|
20231108,152200,410455290,10410,10410,10410,10410,0
|
|
20231108,152100,410455290,10410,10410,10410,10410,0
|
|
20231108,152000,410455290,10410,10410,10410,10410,0
|
|
20231108,151900,410455290,10410,10400,10410,10390,735
|
|
20231108,151800,402811360,10350,10400,10400,10350,664
|
|
20231108,151700,395930150,10400,10390,10400,10390,234
|
|
20231108,151600,393498650,10400,10390,10400,10390,25
|
|
20231108,151500,393238840,10390,10400,10400,10390,41
|
|
20231108,151400,392812530,10390,10390,10390,10380,196
|
|
20231108,151300,390776100,10380,10390,10390,10380,21
|
|
20231108,151200,390558110,10390,10370,10390,10370,29
|
|
20231108,151100,390256920,10390,10380,10400,10370,45
|
|
20231108,151000,389789820,10390,10380,10400,10370,71
|
|
20231108,150900,389052380,10370,10370,10390,10370,708
|
|
20231108,150800,381702820,10380,10380,10380,10380,0
|
|
20231108,150700,381702820,10380,10380,10380,10380,7
|
|
20231108,150600,381630160,10370,10380,10380,10370,16
|
|
20231108,150500,381464220,10360,10360,10360,10360,1
|
|
20231108,150400,381453860,10360,10370,10380,10360,19
|
|
20231108,150300,381256930,10390,10360,10390,10360,23
|
|
20231108,150200,381018590,10370,10370,10370,10370,11
|
|
20231108,150100,380904520,10400,10400,10400,10400,21
|
|
20231108,150000,380686120,10360,10370,10390,10360,163
|
|
20231108,145900,378996820,10380,10380,10380,10380,11
|
|
20231108,145800,378882640,10400,10400,10400,10400,0
|
|
20231108,145700,378882640,10400,10380,10400,10380,5
|
|
20231108,145600,378830700,10400,10400,10400,10400,1
|
|
20231108,145500,378820300,10410,10370,10410,10370,100
|
|
20231108,145400,377780720,10340,10380,10380,10340,532
|
|
20231108,145300,372275860,10380,10380,10380,10380,0
|
|
20231108,145200,372275860,10380,10370,10380,10370,2
|
|
20231108,145100,372255110,10360,10350,10360,10350,2
|
|
20231108,145000,372234400,10360,10340,10360,10340,30
|
|
20231108,144900,371923840,10340,10350,10350,10340,24
|
|
20231108,144800,371675520,10330,10330,10330,10330,4
|
|
20231108,144700,371634200,10350,10340,10350,10330,23
|
|
20231108,144600,371396430,10330,10340,10360,10330,107
|
|
20231108,144500,370289860,10330,10340,10340,10330,49
|
|
20231108,144400,369783680,10340,10340,10340,10340,1
|
|
20231108,144300,369773340,10350,10350,10350,10350,0
|
|
20231108,144200,369773340,10350,10350,10350,10350,1
|
|
20231108,144100,369762990,10330,10340,10350,10330,16
|
|
20231108,144000,369597660,10330,10360,10360,10330,847
|
|
20231108,143900,360841380,10360,10340,10360,10340,103
|
|
20231108,143800,359775340,10340,10340,10340,10340,1
|
|
20231108,143700,359765000,10340,10340,10340,10340,78
|
|
20231108,143600,358958480,10350,10360,10360,10350,451
|
|
20231108,143500,354290620,10380,10380,10380,10380,0
|
|
20231108,143400,354290620,10380,10350,10380,10350,9
|
|
20231108,143300,354197440,10380,10380,10380,10380,0
|
|
20231108,143200,354197440,10380,10360,10380,10360,119
|
|
20231108,143100,352964580,10400,10370,10400,10370,5
|
|
20231108,143000,352912700,10370,10400,10400,10370,255
|
|
20231108,142900,350268050,10410,10410,10410,10410,0
|
|
20231108,142800,350268050,10410,10410,10410,10410,0
|
|
20231108,142700,350268050,10410,10410,10410,10410,0
|
|
20231108,142600,350268050,10410,10390,10410,10390,2
|
|
20231108,142500,350247250,10370,10370,10370,10370,0
|
|
20231108,142400,350247250,10370,10370,10370,10370,50
|
|
20231108,142300,349728750,10380,10380,10380,10380,1
|
|
20231108,142200,349718370,10410,10400,10410,10390,32
|
|
20231108,142100,349385860,10390,10390,10390,10390,1
|
|
20231108,142000,349375470,10370,10370,10370,10370,6
|
|
20231108,141900,349313250,10410,10410,10410,10410,5
|
|
20231108,141800,349261200,10410,10410,10410,10410,0
|
|
20231108,141700,349261200,10410,10410,10410,10410,0
|
|
20231108,141600,349261200,10410,10410,10410,10410,1
|
|
20231108,141500,349250790,10380,10410,10410,10380,72
|
|
20231108,141400,348502590,10410,10410,10410,10410,0
|
|
20231108,141300,348502590,10410,10410,10410,10410,0
|
|
20231108,141200,348502590,10410,10410,10410,10410,6
|
|
20231108,141100,348440130,10420,10420,10420,10420,0
|
|
20231108,141000,348440130,10420,10420,10420,10420,0
|
|
20231108,140900,348440130,10420,10420,10420,10420,0
|
|
20231108,140800,348440130,10420,10420,10420,10420,6
|
|
20231108,140700,348377610,10400,10380,10400,10370,495
|
|
20231108,140600,343244220,10400,10400,10400,10400,0
|
|
20231108,140500,343244220,10400,10400,10400,10400,5
|
|
20231108,140400,343192220,10380,10400,10400,10380,77
|
|
20231108,140300,342392240,10390,10400,10400,10390,12
|
|
20231108,140200,342267550,10390,10390,10400,10370,2267
|
|
20231108,140100,318746740,10400,10400,10400,10400,1
|
|
20231108,140000,318736340,10400,10400,10400,10400,0
|
|
20231108,135900,318736340,10400,10400,10400,10400,0
|
|
20231108,135800,318736340,10400,10400,10400,10400,0
|
|
20231108,135700,318736340,10400,10420,10430,10400,500
|
|
20231108,135600,313534830,10430,10430,10430,10430,0
|
|
20231108,135500,313534830,10430,10410,10430,10410,497
|
|
20231108,135400,308360460,10410,10410,10410,10410,19
|
|
20231108,135300,308162670,10410,10410,10410,10410,8
|
|
20231108,135200,308079390,10410,10410,10410,10410,0
|
|
20231108,135100,308079390,10410,10410,10410,10410,0
|
|
20231108,135000,308079390,10410,10410,10410,10410,1
|
|
20231108,134900,308068980,10390,10390,10390,10390,1
|
|
20231108,134800,308058590,10400,10400,10400,10400,1
|
|
20231108,134700,308048190,10390,10400,10400,10390,64
|
|
20231108,134600,307382730,10410,10410,10410,10410,1
|
|
20231108,134500,307372320,10360,10370,10370,10360,200
|
|
20231108,134400,305298670,10400,10410,10410,10370,678
|
|
20231108,134300,298255120,10430,10430,10430,10430,403
|
|
20231108,134200,294051830,10420,10420,10420,10420,0
|
|
20231108,134100,294051830,10420,10420,10420,10420,0
|
|
20231108,134000,294051830,10420,10420,10420,10420,1
|
|
20231108,133900,294041410,10430,10410,10430,10410,4
|
|
20231108,133800,293999750,10410,10420,10420,10410,35
|
|
20231108,133700,293635390,10400,10400,10400,10400,188
|
|
20231108,133600,291680190,10400,10400,10400,10400,0
|
|
20231108,133500,291680190,10400,10400,10400,10400,0
|
|
20231108,133400,291680190,10400,10400,10400,10400,0
|
|
20231108,133300,291680190,10400,10400,10400,10400,32
|
|
20231108,133200,291347390,10400,10400,10400,10400,0
|
|
20231108,133100,291347390,10400,10400,10400,10400,0
|
|
20231108,133000,291347390,10400,10400,10400,10400,3
|
|
20231108,132900,291316190,10400,10400,10400,10400,0
|
|
20231108,132800,291316190,10400,10400,10400,10400,2
|
|
20231108,132700,291295390,10390,10390,10390,10390,0
|
|
20231108,132600,291295390,10390,10400,10400,10390,82
|
|
20231108,132500,290442980,10400,10400,10400,10400,0
|
|
20231108,132400,290442980,10400,10400,10400,10400,0
|
|
20231108,132300,290442980,10400,10400,10400,10400,1
|
|
20231108,132200,290432580,10400,10400,10400,10400,0
|
|
20231108,132100,290432580,10400,10400,10400,10400,5
|
|
20231108,132000,290380580,10400,10400,10400,10400,0
|
|
20231108,131900,290380580,10400,10400,10400,10400,0
|
|
20231108,131800,290380580,10400,10410,10410,10400,188
|
|
20231108,131700,288425370,10420,10420,10420,10420,1
|
|
20231108,131600,288414950,10420,10420,10420,10420,0
|
|
20231108,131500,288414950,10420,10420,10420,10420,0
|
|
20231108,131400,288414950,10420,10420,10420,10420,0
|
|
20231108,131300,288414950,10420,10420,10420,10420,2
|
|
20231108,131200,288394110,10410,10410,10410,10410,5
|
|
20231108,131100,288342060,10420,10420,10430,10420,133
|
|
20231108,131000,286956190,10420,10420,10420,10420,0
|
|
20231108,130900,286956190,10420,10420,10420,10420,0
|
|
20231108,130800,286956190,10420,10410,10420,10410,35
|
|
20231108,130700,286591790,10410,10410,10410,10410,0
|
|
20231108,130600,286591790,10410,10410,10410,10410,34
|
|
20231108,130500,286237850,10420,10420,10420,10420,0
|
|
20231108,130400,286237850,10420,10420,10420,10420,2
|
|
20231108,130300,286217010,10420,10420,10420,10420,0
|
|
20231108,130200,286217010,10420,10420,10420,10420,0
|
|
20231108,130100,286217010,10420,10420,10420,10420,59
|
|
20231108,130000,285602230,10420,10420,10420,10420,1
|
|
20231108,125900,285591810,10420,10420,10420,10420,0
|
|
20231108,125800,285591810,10420,10420,10420,10420,1
|
|
20231108,125700,285581390,10410,10410,10410,10410,35
|
|
20231108,125600,285217040,10400,10400,10400,10400,0
|
|
20231108,125500,285217040,10400,10400,10400,10400,1
|
|
20231108,125400,285206640,10430,10430,10430,10430,0
|
|
20231108,125300,285206640,10430,10430,10430,10430,0
|
|
20231108,125200,285206640,10430,10420,10430,10420,34
|
|
20231108,125100,284852040,10430,10430,10430,10430,0
|
|
20231108,125000,284852040,10430,10430,10430,10430,0
|
|
20231108,124900,284852040,10430,10430,10430,10430,0
|
|
20231108,124800,284852040,10430,10430,10430,10430,1
|
|
20231108,124700,284841610,10400,10400,10400,10400,0
|
|
20231108,124600,284841610,10400,10400,10400,10400,0
|
|
20231108,124500,284841610,10400,10400,10400,10400,447
|
|
20231108,124400,280192810,10390,10390,10390,10390,0
|
|
20231108,124300,280192810,10390,10390,10390,10390,0
|
|
20231108,124200,280192810,10390,10390,10390,10390,5
|
|
20231108,124100,280140860,10390,10390,10390,10390,0
|
|
20231108,124000,280140860,10390,10390,10390,10390,23
|
|
20231108,123900,279901890,10390,10390,10390,10390,27
|
|
20231108,123800,279621360,10390,10390,10390,10390,0
|
|
20231108,123700,279621360,10390,10390,10390,10390,0
|
|
20231108,123600,279621360,10390,10390,10390,10390,0
|
|
20231108,123500,279621360,10390,10390,10390,10390,0
|
|
20231108,123400,279621360,10390,10390,10390,10390,74
|
|
20231108,123300,278852500,10380,10380,10380,10380,1
|
|
20231108,123200,278842120,10390,10390,10390,10390,1
|
|
20231108,123100,278831730,10390,10390,10390,10390,0
|
|
20231108,123000,278831730,10390,10390,10390,10390,0
|
|
20231108,122900,278831730,10390,10390,10390,10390,0
|
|
20231108,122800,278831730,10390,10390,10390,10390,1
|
|
20231108,122700,278821340,10360,10360,10360,10360,0
|
|
20231108,122600,278821340,10360,10400,10400,10360,81
|
|
20231108,122500,277981750,10370,10380,10380,10370,300
|
|
20231108,122400,274869830,10400,10400,10400,10400,0
|
|
20231108,122300,274869830,10400,10400,10400,10400,0
|
|
20231108,122200,274869830,10400,10400,10400,10400,1
|
|
20231108,122100,274859430,10390,10400,10400,10390,109
|
|
20231108,122000,273726900,10430,10430,10430,10430,0
|
|
20231108,121900,273726900,10430,10430,10430,10430,0
|
|
20231108,121800,273726900,10430,10400,10430,10400,501
|
|
20231108,121700,268516470,10400,10400,10400,10400,30
|
|
20231108,121600,268204470,10400,10440,10440,10400,1501
|
|
20231108,121500,252583610,10440,10440,10440,10440,0
|
|
20231108,121400,252583610,10440,10440,10440,10440,0
|
|
20231108,121300,252583610,10440,10440,10440,10440,1
|
|
20231108,121200,252573170,10430,10430,10430,10430,0
|
|
20231108,121100,252573170,10430,10430,10440,10430,358
|
|
20231108,121000,248839140,10450,10450,10450,10450,9
|
|
20231108,120900,248745090,10450,10450,10450,10450,1
|
|
20231108,120800,248734640,10440,10440,10440,10440,0
|
|
20231108,120700,248734640,10440,10450,10450,10440,32
|
|
20231108,120600,248400290,10420,10420,10420,10420,0
|
|
20231108,120500,248400290,10420,10420,10420,10420,0
|
|
20231108,120400,248400290,10420,10420,10420,10420,0
|
|
20231108,120300,248400290,10420,10450,10450,10420,3
|
|
20231108,120200,248368970,10420,10420,10420,10420,10
|
|
20231108,120100,248264770,10450,10420,10450,10420,80
|
|
20231108,120000,247430600,10420,10410,10420,10410,157
|
|
20231108,115900,245795860,10410,10430,10430,10410,23
|
|
20231108,115800,245556230,10420,10420,10420,10420,38
|
|
20231108,115700,245160270,10430,10430,10430,10430,0
|
|
20231108,115600,245160270,10430,10430,10430,10430,1
|
|
20231108,115500,245149840,10420,10420,10420,10420,2
|
|
20231108,115400,245129000,10430,10430,10430,10430,32
|
|
20231108,115300,244795240,10430,10430,10430,10430,0
|
|
20231108,115200,244795240,10430,10430,10430,10430,0
|
|
20231108,115100,244795240,10430,10430,10430,10430,0
|
|
20231108,115000,244795240,10430,10430,10430,10430,0
|
|
20231108,114900,244795240,10430,10430,10430,10430,0
|
|
20231108,114800,244795240,10430,10430,10430,10430,0
|
|
20231108,114700,244795240,10430,10430,10430,10430,1
|
|
20231108,114600,244784810,10420,10420,10420,10420,0
|
|
20231108,114500,244784810,10420,10420,10420,10420,99
|
|
20231108,114400,243753230,10430,10430,10430,10430,0
|
|
20231108,114300,243753230,10430,10430,10430,10430,3
|
|
20231108,114200,243721940,10430,10430,10430,10430,24
|
|
20231108,114100,243471620,10430,10430,10430,10430,1
|
|
20231108,114000,243461190,10420,10420,10420,10420,1
|
|
20231108,113900,243450770,10430,10450,10450,10430,67
|
|
20231108,113800,242751360,10450,10450,10450,10450,0
|
|
20231108,113700,242751360,10450,10450,10450,10450,0
|
|
20231108,113600,242751360,10450,10450,10450,10450,0
|
|
20231108,113500,242751360,10450,10450,10450,10450,0
|
|
20231108,113400,242751360,10450,10450,10450,10450,27
|
|
20231108,113300,242469210,10450,10450,10450,10450,0
|
|
20231108,113200,242469210,10450,10450,10450,10450,0
|
|
20231108,113100,242469210,10450,10450,10450,10450,0
|
|
20231108,113000,242469210,10450,10450,10450,10450,10
|
|
20231108,112900,242364710,10440,10440,10440,10440,8
|
|
20231108,112800,242281190,10440,10440,10440,10440,0
|
|
20231108,112700,242281190,10440,10440,10440,10440,0
|
|
20231108,112600,242281190,10440,10440,10440,10440,0
|
|
20231108,112500,242281190,10440,10440,10440,10440,0
|
|
20231108,112400,242281190,10440,10440,10440,10440,10
|
|
20231108,112300,242176790,10440,10440,10440,10440,16
|
|
20231108,112200,242009750,10430,10440,10440,10430,78
|
|
20231108,112100,241195630,10460,10460,10460,10460,1
|
|
20231108,112000,241185170,10460,10450,10460,10450,20
|
|
20231108,111900,240976160,10450,10440,10450,10440,30
|
|
20231108,111800,240662870,10430,10430,10430,10430,150
|
|
20231108,111700,239098370,10430,10430,10430,10430,0
|
|
20231108,111600,239098370,10430,10430,10430,10430,0
|
|
20231108,111500,239098370,10430,10430,10430,10430,1
|
|
20231108,111400,239087940,10430,10430,10430,10430,95
|
|
20231108,111300,238097090,10440,10440,10440,10440,0
|
|
20231108,111200,238097090,10440,10440,10440,10440,0
|
|
20231108,111100,238097090,10440,10440,10440,10440,0
|
|
20231108,111000,238097090,10440,10440,10440,10440,0
|
|
20231108,110900,238097090,10440,10440,10440,10440,1
|
|
20231108,110800,238086650,10430,10430,10430,10430,37
|
|
20231108,110700,237700740,10430,10430,10430,10430,5
|
|
20231108,110600,237648590,10450,10390,10450,10390,44
|
|
20231108,110500,237191370,10450,10450,10450,10450,0
|
|
20231108,110400,237191370,10450,10450,10450,10450,1
|
|
20231108,110300,237180920,10380,10440,10440,10380,31
|
|
20231108,110200,236858710,10450,10450,10450,10450,0
|
|
20231108,110100,236858710,10450,10450,10450,10450,1
|
|
20231108,110000,236848260,10400,10430,10430,10400,141
|
|
20231108,105900,235381830,10450,10450,10450,10450,13
|
|
20231108,105800,235245980,10450,10450,10450,10450,2
|
|
20231108,105700,235225080,10460,10460,10460,10460,40
|
|
20231108,105600,234806680,10460,10460,10460,10460,10
|
|
20231108,105500,234702080,10450,10450,10450,10450,20
|
|
20231108,105400,234493080,10450,10450,10450,10450,10
|
|
20231108,105300,234388580,10460,10460,10460,10460,53
|
|
20231108,105200,233834200,10470,10470,10470,10470,0
|
|
20231108,105100,233834200,10470,10470,10470,10470,0
|
|
20231108,105000,233834200,10470,10470,10470,10470,0
|
|
20231108,104900,233834200,10470,10470,10470,10470,0
|
|
20231108,104800,233834200,10470,10460,10470,10460,2
|
|
20231108,104700,233813270,10480,10480,10480,10480,0
|
|
20231108,104600,233813270,10480,10480,10480,10460,67
|
|
20231108,104500,233111830,10480,10480,10480,10480,0
|
|
20231108,104400,233111830,10480,10430,10480,10430,59
|
|
20231108,104300,232496410,10430,10420,10430,10420,182
|
|
20231108,104200,230599960,10420,10400,10420,10400,51
|
|
20231108,104100,230069540,10400,10400,10400,10400,55
|
|
20231108,104000,229497540,10400,10400,10400,10400,65
|
|
20231108,103900,228821540,10400,10390,10400,10390,46
|
|
20231108,103800,228343590,10390,10390,10390,10390,2
|
|
20231108,103700,228322810,10390,10380,10390,10380,51
|
|
20231108,103600,227793420,10390,10390,10390,10390,52
|
|
20231108,103500,227253140,10400,10390,10400,10390,30
|
|
20231108,103400,226941150,10390,10390,10390,10390,0
|
|
20231108,103300,226941150,10390,10400,10400,10390,3
|
|
20231108,103200,226909970,10400,10400,10400,10400,0
|
|
20231108,103100,226909970,10400,10380,10400,10380,43
|
|
20231108,103000,226463590,10400,10400,10400,10400,0
|
|
20231108,102900,226463590,10400,10390,10400,10320,1001
|
|
20231108,102800,216103870,10400,10410,10410,10400,271
|
|
20231108,102700,213285390,10420,10420,10420,10420,1
|
|
20231108,102600,213274970,10430,10430,10430,10430,0
|
|
20231108,102500,213274970,10430,10430,10430,10430,0
|
|
20231108,102400,213274970,10430,10430,10430,10430,0
|
|
20231108,102300,213274970,10430,10440,10440,10430,37
|
|
20231108,102200,212889010,10480,10480,10480,10480,0
|
|
20231108,102100,212889010,10480,10480,10480,10480,0
|
|
20231108,102000,212889010,10480,10450,10480,10450,303
|
|
20231108,101900,209721120,10460,10460,10460,10460,20
|
|
20231108,101800,209511920,10460,10460,10460,10460,9
|
|
20231108,101700,209417780,10460,10460,10460,10460,0
|
|
20231108,101600,209417780,10460,10460,10480,10460,234
|
|
20231108,101500,206970100,10470,10470,10470,10470,12
|
|
20231108,101400,206844460,10480,10470,10480,10470,115
|
|
20231108,101300,205640390,10470,10480,10480,10460,91
|
|
20231108,101200,204687660,10490,10490,10490,10490,0
|
|
20231108,101100,204687660,10490,10490,10490,10490,0
|
|
20231108,101000,204687660,10490,10460,10490,10460,17
|
|
20231108,100900,204509450,10460,10420,10460,10420,770
|
|
20231108,100800,196484810,10420,10420,10420,10420,0
|
|
20231108,100700,196484810,10420,10410,10420,10400,551
|
|
20231108,100600,190748400,10410,10400,10410,10400,186
|
|
20231108,100500,188813990,10370,10390,10390,10370,67
|
|
20231108,100400,188119060,10390,10390,10390,10390,16
|
|
20231108,100300,187952820,10360,10390,10390,10360,1124
|
|
20231108,100200,176299530,10400,10430,10430,10400,2216
|
|
20231108,100100,153235480,10430,10450,10450,10430,367
|
|
20231108,100000,149401510,10450,10460,10460,10450,56
|
|
20231108,095900,148816060,10460,10470,10470,10460,31
|
|
20231108,095800,148491500,10470,10470,10470,10470,0
|
|
20231108,095700,148491500,10470,10470,10470,10470,0
|
|
20231108,095600,148491500,10470,10470,10470,10470,19
|
|
20231108,095500,148292570,10470,10470,10470,10470,0
|
|
20231108,095400,148292570,10470,10470,10470,10470,0
|
|
20231108,095300,148292570,10470,10480,10480,10450,780
|
|
20231108,095200,140139770,10490,10490,10490,10490,100
|
|
20231108,095100,139090770,10490,10490,10500,10490,51
|
|
20231108,095000,138555760,10450,10450,10450,10450,0
|
|
20231108,094900,138555760,10450,10450,10450,10450,6
|
|
20231108,094800,138493060,10500,10500,10500,10500,0
|
|
20231108,094700,138493060,10500,10500,10500,10500,200
|
|
20231108,094600,136393060,10450,10450,10450,10450,473
|
|
20231108,094500,131450210,10460,10470,10470,10460,858
|
|
20231108,094400,122470530,10480,10480,10480,10480,7
|
|
20231108,094300,122397170,10480,10480,10480,10480,0
|
|
20231108,094200,122397170,10480,10480,10480,10480,250
|
|
20231108,094100,119777170,10500,10500,10500,10500,2
|
|
20231108,094000,119756170,10480,10490,10490,10480,50
|
|
20231108,093900,119232160,10500,10500,10500,10500,0
|
|
20231108,093800,119232160,10500,10490,10500,10490,33
|
|
20231108,093700,118885860,10500,10470,10500,10470,15
|
|
20231108,093600,118728660,10460,10460,10460,10460,20
|
|
20231108,093500,118519460,10450,10450,10450,10450,0
|
|
20231108,093400,118519460,10450,10450,10450,10450,0
|
|
20231108,093300,118519460,10450,10450,10450,10450,5
|
|
20231108,093200,118467210,10440,10460,10460,10440,1300
|
|
20231108,093100,104876100,10520,10480,10520,10480,1365
|
|
20231108,093000,90539430,10480,10480,10480,10480,1
|
|
20231108,092900,90528950,10430,10430,10430,10430,0
|
|
20231108,092800,90528950,10430,10430,10430,10430,0
|
|
20231108,092700,90528950,10430,10460,10460,10430,200
|
|
20231108,092600,88439780,10460,10460,10460,10460,1
|
|
20231108,092500,88429320,10460,10460,10460,10460,0
|
|
20231108,092400,88429320,10460,10460,10460,10460,500
|
|
20231108,092300,83199320,10490,10460,10490,10460,192
|
|
20231108,092200,81188000,10460,10460,10460,10460,0
|
|
20231108,092100,81188000,10460,10460,10460,10460,202
|
|
20231108,092000,79075080,10450,10450,10450,10450,200
|
|
20231108,091900,76985080,10430,10430,10430,10430,300
|
|
20231108,091800,73856080,10430,10430,10430,10430,0
|
|
20231108,091700,73856080,10430,10430,10430,10430,50
|
|
20231108,091600,73334580,10430,10430,10430,10430,0
|
|
20231108,091500,73334580,10430,10430,10430,10430,201
|
|
20231108,091400,71238150,10430,10440,10440,10430,669
|
|
20231108,091300,64258930,10440,10440,10440,10440,86
|
|
20231108,091200,63361090,10440,10500,10500,10440,17
|
|
20231108,091100,63183550,10440,10450,10450,10440,550
|
|
20231108,091000,57436530,10500,10480,10520,10480,215
|
|
20231108,090900,55179420,10450,10500,10500,10450,1871
|
|
20231108,090800,35561170,10530,10530,10530,10530,17
|
|
20231108,090700,35382160,10490,10530,10540,10490,330
|
|
20231108,090600,31912630,10540,10540,10540,10500,47
|
|
20231108,090500,31419050,10500,10520,10520,10500,503
|
|
20231108,090400,26137110,10510,10510,10510,10510,301
|
|
20231108,090300,22973600,10510,10560,10560,10510,300
|
|
20231108,090200,19815750,10560,10560,10570,10550,239
|
|
20231108,090100,17293370,10550,10490,10550,10490,1522
|
|
20231108,090000,1295200,10490,10440,10490,10440,124
|