633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,193000,263784810,10300,10300,10300,10300,2088
|
|
20231109,192900,263784810,10300,10300,10300,10300,0
|
|
20231109,192800,263784810,10300,10300,10300,10300,0
|
|
20231109,192700,263784810,10300,10300,10300,10300,0
|
|
20231109,192600,263784810,10300,10300,10300,10300,0
|
|
20231109,192500,263784810,10300,10300,10300,10300,0
|
|
20231109,192400,263784810,10300,10300,10300,10300,0
|
|
20231109,192300,263784810,10300,10300,10300,10300,0
|
|
20231109,192200,263784810,10300,10300,10300,10300,0
|
|
20231109,192100,263784810,10300,10300,10300,10300,0
|
|
20231109,192000,263784810,10300,10300,10300,10300,0
|
|
20231109,191900,263784810,10300,10300,10300,10300,0
|
|
20231109,191800,263784810,10300,10300,10300,10300,0
|
|
20231109,191700,263784810,10300,10300,10300,10300,0
|
|
20231109,191600,263784810,10300,10300,10300,10300,0
|
|
20231109,191500,263784810,10300,10300,10300,10300,0
|
|
20231109,191400,263784810,10300,10300,10300,10300,0
|
|
20231109,191300,263784810,10300,10300,10300,10300,0
|
|
20231109,191200,263784810,10300,10300,10300,10300,0
|
|
20231109,191100,263784810,10300,10300,10300,10300,0
|
|
20231109,191000,263784810,10300,10300,10300,10300,0
|
|
20231109,190900,263784810,10300,10300,10300,10300,0
|
|
20231109,190800,263784810,10300,10300,10300,10300,0
|
|
20231109,190700,263784810,10300,10300,10300,10300,0
|
|
20231109,190600,263784810,10300,10300,10300,10300,0
|
|
20231109,190500,263784810,10300,10300,10300,10300,0
|
|
20231109,190400,263784810,10300,10300,10300,10300,0
|
|
20231109,190300,263784810,10300,10300,10300,10300,0
|
|
20231109,190200,263784810,10300,10300,10300,10300,0
|
|
20231109,190100,263784810,10300,10300,10300,10300,0
|
|
20231109,190000,263784810,10300,10300,10300,10300,2088
|
|
20231109,185900,263784810,10300,10300,10300,10300,0
|
|
20231109,185800,263784810,10300,10300,10300,10300,0
|
|
20231109,185700,263784810,10300,10300,10300,10300,0
|
|
20231109,185600,263784810,10300,10300,10300,10300,0
|
|
20231109,185500,263784810,10300,10300,10300,10300,0
|
|
20231109,185400,263784810,10300,10300,10300,10300,0
|
|
20231109,185300,263784810,10300,10300,10300,10300,0
|
|
20231109,185200,263784810,10300,10300,10300,10300,0
|
|
20231109,185100,263784810,10300,10300,10300,10300,0
|
|
20231109,185000,263784810,10300,10300,10300,10300,0
|
|
20231109,184900,263784810,10300,10300,10300,10300,0
|
|
20231109,184800,263784810,10300,10300,10300,10300,0
|
|
20231109,184700,263784810,10300,10300,10300,10300,0
|
|
20231109,184600,263784810,10300,10300,10300,10300,0
|
|
20231109,184500,263784810,10300,10300,10300,10300,0
|
|
20231109,184400,263784810,10300,10300,10300,10300,0
|
|
20231109,184300,263784810,10300,10300,10300,10300,0
|
|
20231109,184200,263784810,10300,10300,10300,10300,0
|
|
20231109,184100,263784810,10300,10300,10300,10300,0
|
|
20231109,184000,263784810,10300,10300,10300,10300,0
|
|
20231109,183900,263784810,10300,10300,10300,10300,0
|
|
20231109,183800,263784810,10300,10300,10300,10300,0
|
|
20231109,183700,263784810,10300,10300,10300,10300,0
|
|
20231109,183600,263784810,10300,10300,10300,10300,0
|
|
20231109,183500,263784810,10300,10300,10300,10300,0
|
|
20231109,183400,263784810,10300,10300,10300,10300,0
|
|
20231109,183300,263784810,10300,10300,10300,10300,0
|
|
20231109,183200,263784810,10300,10300,10300,10300,0
|
|
20231109,183100,263784810,10300,10300,10300,10300,0
|
|
20231109,183000,263784810,10300,10300,10300,10300,2088
|
|
20231109,182900,263784810,10300,10300,10300,10300,0
|
|
20231109,182800,263784810,10300,10300,10300,10300,0
|
|
20231109,182700,263784810,10300,10300,10300,10300,0
|
|
20231109,182600,263784810,10300,10300,10300,10300,0
|
|
20231109,182500,263784810,10300,10300,10300,10300,0
|
|
20231109,182400,263784810,10300,10300,10300,10300,0
|
|
20231109,182300,263784810,10300,10300,10300,10300,0
|
|
20231109,182200,263784810,10300,10300,10300,10300,0
|
|
20231109,182100,263784810,10300,10300,10300,10300,0
|
|
20231109,182000,263784810,10300,10300,10300,10300,0
|
|
20231109,181900,263784810,10300,10300,10300,10300,0
|
|
20231109,181800,263784810,10300,10300,10300,10300,0
|
|
20231109,181700,263784810,10300,10300,10300,10300,0
|
|
20231109,181600,263784810,10300,10300,10300,10300,0
|
|
20231109,181500,263784810,10300,10300,10300,10300,0
|
|
20231109,181400,263784810,10300,10300,10300,10300,0
|
|
20231109,181300,263784810,10300,10300,10300,10300,0
|
|
20231109,181200,263784810,10300,10300,10300,10300,0
|
|
20231109,181100,263784810,10300,10300,10300,10300,0
|
|
20231109,181000,263784810,10300,10300,10300,10300,0
|
|
20231109,180900,263784810,10300,10300,10300,10300,0
|
|
20231109,180800,263784810,10300,10300,10300,10300,0
|
|
20231109,180700,263784810,10300,10300,10300,10300,0
|
|
20231109,180600,263784810,10300,10300,10300,10300,0
|
|
20231109,180500,263784810,10300,10300,10300,10300,0
|
|
20231109,180400,263784810,10300,10300,10300,10300,0
|
|
20231109,180300,263784810,10300,10300,10300,10300,0
|
|
20231109,180200,263784810,10300,10300,10300,10300,0
|
|
20231109,180100,263784810,10300,10300,10300,10300,0
|
|
20231109,180000,263784810,10300,10300,10300,10300,2088
|
|
20231109,175900,263784810,10300,10300,10300,10300,0
|
|
20231109,175800,263784810,10300,10300,10300,10300,0
|
|
20231109,175700,263784810,10300,10300,10300,10300,0
|
|
20231109,175600,263784810,10300,10300,10300,10300,0
|
|
20231109,175500,263784810,10300,10300,10300,10300,0
|
|
20231109,175400,263784810,10300,10300,10300,10300,0
|
|
20231109,175300,263784810,10300,10300,10300,10300,0
|
|
20231109,175200,263784810,10300,10300,10300,10300,0
|
|
20231109,175100,263784810,10300,10300,10300,10300,0
|
|
20231109,175000,263784810,10300,10300,10300,10300,0
|
|
20231109,174900,263784810,10300,10300,10300,10300,0
|
|
20231109,174800,263784810,10300,10300,10300,10300,0
|
|
20231109,174700,263784810,10300,10300,10300,10300,0
|
|
20231109,174600,263784810,10300,10300,10300,10300,0
|
|
20231109,174500,263784810,10300,10300,10300,10300,0
|
|
20231109,174400,263784810,10300,10300,10300,10300,0
|
|
20231109,174300,263784810,10300,10300,10300,10300,0
|
|
20231109,174200,263784810,10300,10300,10300,10300,0
|
|
20231109,174100,263784810,10300,10300,10300,10300,0
|
|
20231109,174000,263784810,10300,10300,10300,10300,0
|
|
20231109,173900,263784810,10300,10300,10300,10300,0
|
|
20231109,173800,263784810,10300,10300,10300,10300,0
|
|
20231109,173700,263784810,10300,10300,10300,10300,0
|
|
20231109,173600,263784810,10300,10300,10300,10300,0
|
|
20231109,173500,263784810,10300,10300,10300,10300,0
|
|
20231109,173400,263784810,10300,10300,10300,10300,0
|
|
20231109,173300,263784810,10300,10300,10300,10300,0
|
|
20231109,173200,263784810,10300,10300,10300,10300,0
|
|
20231109,173100,263784810,10300,10300,10300,10300,0
|
|
20231109,173000,263784810,10300,10300,10300,10300,2088
|
|
20231109,172900,263784810,10300,10300,10300,10300,0
|
|
20231109,172800,263784810,10300,10300,10300,10300,0
|
|
20231109,172700,263784810,10300,10300,10300,10300,0
|
|
20231109,172600,263784810,10300,10300,10300,10300,0
|
|
20231109,172500,263784810,10300,10300,10300,10300,0
|
|
20231109,172400,263784810,10300,10300,10300,10300,0
|
|
20231109,172300,263784810,10300,10300,10300,10300,0
|
|
20231109,172200,263784810,10300,10300,10300,10300,0
|
|
20231109,172100,263784810,10300,10300,10300,10300,0
|
|
20231109,172000,263784810,10300,10300,10300,10300,0
|
|
20231109,171900,263784810,10300,10300,10300,10300,0
|
|
20231109,171800,263784810,10300,10300,10300,10300,0
|
|
20231109,171700,263784810,10300,10300,10300,10300,0
|
|
20231109,171600,263784810,10300,10300,10300,10300,0
|
|
20231109,171500,263784810,10300,10300,10300,10300,0
|
|
20231109,171400,263784810,10300,10300,10300,10300,0
|
|
20231109,171300,263784810,10300,10300,10300,10300,0
|
|
20231109,171200,263784810,10300,10300,10300,10300,0
|
|
20231109,171100,263784810,10300,10300,10300,10300,0
|
|
20231109,171000,263784810,10300,10300,10300,10300,0
|
|
20231109,170900,263784810,10300,10300,10300,10300,0
|
|
20231109,170800,263784810,10300,10300,10300,10300,0
|
|
20231109,170700,263784810,10300,10300,10300,10300,0
|
|
20231109,170600,263784810,10300,10300,10300,10300,0
|
|
20231109,170500,263784810,10300,10300,10300,10300,0
|
|
20231109,170400,263784810,10300,10300,10300,10300,0
|
|
20231109,170300,263784810,10300,10300,10300,10300,0
|
|
20231109,170200,263784810,10300,10300,10300,10300,0
|
|
20231109,170100,263784810,10300,10300,10300,10300,0
|
|
20231109,170000,263784810,10300,10300,10300,10300,2088
|
|
20231109,165900,263784810,10300,10300,10300,10300,0
|
|
20231109,165800,263784810,10300,10300,10300,10300,0
|
|
20231109,165700,263784810,10300,10300,10300,10300,0
|
|
20231109,165600,263784810,10300,10300,10300,10300,0
|
|
20231109,165500,263784810,10300,10300,10300,10300,0
|
|
20231109,165400,263784810,10300,10300,10300,10300,0
|
|
20231109,165300,263784810,10300,10300,10300,10300,0
|
|
20231109,165200,263784810,10300,10300,10300,10300,0
|
|
20231109,165100,263784810,10300,10300,10300,10300,0
|
|
20231109,165000,263784810,10300,10300,10300,10300,0
|
|
20231109,164900,263784810,10300,10300,10300,10300,0
|
|
20231109,164800,263784810,10300,10300,10300,10300,0
|
|
20231109,164700,263784810,10300,10300,10300,10300,0
|
|
20231109,164600,263784810,10300,10300,10300,10300,0
|
|
20231109,164500,263784810,10300,10300,10300,10300,0
|
|
20231109,164400,263784810,10300,10300,10300,10300,0
|
|
20231109,164300,263784810,10300,10300,10300,10300,0
|
|
20231109,164200,263784810,10300,10300,10300,10300,0
|
|
20231109,164100,263784810,10300,10300,10300,10300,0
|
|
20231109,164000,263784810,10300,10300,10300,10300,0
|
|
20231109,163900,263784810,10300,10300,10300,10300,0
|
|
20231109,163800,263784810,10300,10300,10300,10300,0
|
|
20231109,163700,263784810,10300,10300,10300,10300,0
|
|
20231109,163600,263784810,10300,10300,10300,10300,0
|
|
20231109,163500,263784810,10300,10300,10300,10300,0
|
|
20231109,163400,263784810,10300,10300,10300,10300,0
|
|
20231109,163300,263784810,10300,10300,10300,10300,0
|
|
20231109,163200,263784810,10300,10300,10300,10300,0
|
|
20231109,163100,263784810,10300,10300,10300,10300,0
|
|
20231109,163000,263784810,10300,10300,10300,10300,2088
|
|
20231109,162900,263784810,10300,10300,10300,10300,0
|
|
20231109,162800,263784810,10300,10300,10300,10300,0
|
|
20231109,162700,263784810,10300,10300,10300,10300,0
|
|
20231109,162600,263784810,10300,10300,10300,10300,0
|
|
20231109,162500,263784810,10300,10300,10300,10300,0
|
|
20231109,162400,263784810,10300,10300,10300,10300,0
|
|
20231109,162300,263784810,10300,10300,10300,10300,0
|
|
20231109,162200,263784810,10300,10300,10300,10300,0
|
|
20231109,162100,263784810,10300,10300,10300,10300,0
|
|
20231109,162000,263784810,10300,10300,10300,10300,0
|
|
20231109,161900,263784810,10300,10300,10300,10300,0
|
|
20231109,161800,263784810,10300,10300,10300,10300,0
|
|
20231109,161700,263784810,10300,10300,10300,10300,0
|
|
20231109,161600,263784810,10300,10300,10300,10300,0
|
|
20231109,161500,263784810,10300,10300,10300,10300,0
|
|
20231109,161400,263784810,10300,10300,10300,10300,0
|
|
20231109,161300,263784810,10300,10300,10300,10300,0
|
|
20231109,161200,263784810,10300,10300,10300,10300,0
|
|
20231109,161100,263784810,10300,10300,10300,10300,0
|
|
20231109,161000,263784810,10300,10300,10300,10300,0
|
|
20231109,160900,263784810,10300,10300,10300,10300,0
|
|
20231109,160800,263784810,10300,10300,10300,10300,0
|
|
20231109,160700,263784810,10300,10300,10300,10300,0
|
|
20231109,160600,263784810,10300,10300,10300,10300,0
|
|
20231109,160500,263784810,10300,10300,10300,10300,0
|
|
20231109,160400,263784810,10300,10300,10300,10300,0
|
|
20231109,160300,263784810,10300,10300,10300,10300,0
|
|
20231109,160200,263784810,10300,10300,10300,10300,0
|
|
20231109,160100,263784810,10300,10300,10300,10300,0
|
|
20231109,160000,263784810,10300,10300,10300,10300,2088
|
|
20231109,155900,263784810,10300,10300,10300,10300,0
|
|
20231109,155800,263784810,10300,10300,10300,10300,0
|
|
20231109,155700,263784810,10300,10300,10300,10300,0
|
|
20231109,155600,263784810,10300,10300,10300,10300,0
|
|
20231109,155500,263784810,10300,10300,10300,10300,0
|
|
20231109,155400,263784810,10300,10300,10300,10300,0
|
|
20231109,155300,263784810,10300,10300,10300,10300,0
|
|
20231109,155200,263784810,10300,10300,10300,10300,0
|
|
20231109,155100,263784810,10300,10300,10300,10300,0
|
|
20231109,155000,263784810,10300,10300,10300,10300,0
|
|
20231109,154900,263784810,10300,10300,10300,10300,0
|
|
20231109,154800,263784810,10300,10300,10300,10300,0
|
|
20231109,154700,263784810,10300,10300,10300,10300,0
|
|
20231109,154600,263784810,10300,10300,10300,10300,0
|
|
20231109,154500,263784810,10300,10300,10300,10300,0
|
|
20231109,154400,263784810,10300,10300,10300,10300,0
|
|
20231109,154300,263784810,10300,10300,10300,10300,0
|
|
20231109,154200,263784810,10300,10300,10300,10300,0
|
|
20231109,154100,263784810,10300,10300,10300,10300,0
|
|
20231109,154000,263784810,10300,10300,10300,10300,0
|
|
20231109,153900,263784810,10300,10300,10300,10300,0
|
|
20231109,153800,263784810,10300,10300,10300,10300,0
|
|
20231109,153700,263784810,10300,10300,10300,10300,0
|
|
20231109,153600,263784810,10300,10300,10300,10300,0
|
|
20231109,153500,263784810,10300,10300,10300,10300,0
|
|
20231109,153400,263784810,10300,10300,10300,10300,0
|
|
20231109,153300,263784810,10300,10300,10300,10300,0
|
|
20231109,153200,263784810,10300,10300,10300,10300,0
|
|
20231109,153100,263784810,10300,10300,10300,10300,0
|
|
20231109,153000,263784810,10300,10300,10300,10300,4176
|
|
20231109,152900,242278410,10310,10310,10310,10310,0
|
|
20231109,152800,242278410,10310,10310,10310,10310,0
|
|
20231109,152700,242278410,10310,10310,10310,10310,0
|
|
20231109,152600,242278410,10310,10310,10310,10310,0
|
|
20231109,152500,242278410,10310,10310,10310,10310,0
|
|
20231109,152400,242278410,10310,10310,10310,10310,0
|
|
20231109,152300,242278410,10310,10310,10310,10310,0
|
|
20231109,152200,242278410,10310,10310,10310,10310,0
|
|
20231109,152100,242278410,10310,10310,10310,10310,0
|
|
20231109,152000,242278410,10310,10310,10310,10310,0
|
|
20231109,151900,242278410,10310,10300,10340,10300,136
|
|
20231109,151800,240875390,10310,10300,10310,10300,6
|
|
20231109,151700,240813540,10300,10310,10310,10300,22
|
|
20231109,151600,240586740,10310,10310,10310,10310,73
|
|
20231109,151500,239834110,10340,10340,10340,10340,4
|
|
20231109,151400,239792750,10290,10330,10330,10290,63
|
|
20231109,151300,239144380,10340,10300,10340,10300,35
|
|
20231109,151200,238783840,10350,10300,10350,10300,131
|
|
20231109,151100,237433790,10290,10230,10290,10230,2134
|
|
20231109,151000,215512720,10220,10220,10220,10220,0
|
|
20231109,150900,215512720,10220,10220,10220,10220,0
|
|
20231109,150800,215512720,10220,10220,10220,10220,10
|
|
20231109,150700,215410520,10230,10230,10230,10230,6
|
|
20231109,150600,215349140,10240,10240,10240,10240,45
|
|
20231109,150500,214888340,10230,10240,10240,10230,9
|
|
20231109,150400,214796230,10250,10250,10250,10220,16
|
|
20231109,150300,214632650,10220,10220,10220,10220,19
|
|
20231109,150200,214438470,10210,10210,10210,10210,98
|
|
20231109,150100,213437890,10210,10210,10210,10210,5
|
|
20231109,150000,213386840,10250,10250,10250,10250,0
|
|
20231109,145900,213386840,10250,10250,10250,10250,5
|
|
20231109,145800,213335590,10250,10200,10250,10200,12
|
|
20231109,145700,213213140,10250,10230,10250,10230,2
|
|
20231109,145600,213192660,10190,10190,10190,10190,0
|
|
20231109,145500,213192660,10190,10190,10190,10190,45
|
|
20231109,145400,212734110,10190,10230,10230,10190,620
|
|
20231109,145300,206406830,10230,10230,10230,10230,0
|
|
20231109,145200,206406830,10230,10230,10230,10230,79
|
|
20231109,145100,205598660,10230,10230,10230,10230,0
|
|
20231109,145000,205598660,10230,10230,10230,10230,5
|
|
20231109,144900,205547510,10220,10240,10240,10220,318
|
|
20231109,144800,202292170,10270,10270,10270,10270,0
|
|
20231109,144700,202292170,10270,10270,10270,10270,0
|
|
20231109,144600,202292170,10270,10270,10270,10270,0
|
|
20231109,144500,202292170,10270,10270,10270,10270,0
|
|
20231109,144400,202292170,10270,10270,10270,10270,0
|
|
20231109,144300,202292170,10270,10270,10270,10270,1
|
|
20231109,144200,202281900,10240,10240,10240,10240,5
|
|
20231109,144100,202230700,10270,10270,10270,10270,0
|
|
20231109,144000,202230700,10270,10270,10270,10270,0
|
|
20231109,143900,202230700,10270,10270,10270,10270,0
|
|
20231109,143800,202230700,10270,10270,10270,10270,0
|
|
20231109,143700,202230700,10270,10270,10270,10270,0
|
|
20231109,143600,202230700,10270,10270,10270,10270,10
|
|
20231109,143500,202128000,10240,10240,10240,10240,0
|
|
20231109,143400,202128000,10240,10240,10240,10240,376
|
|
20231109,143300,198277760,10280,10280,10280,10280,0
|
|
20231109,143200,198277760,10280,10230,10280,10230,1361
|
|
20231109,143100,184331970,10240,10240,10240,10240,0
|
|
20231109,143000,184331970,10240,10240,10240,10240,0
|
|
20231109,142900,184331970,10240,10240,10240,10240,0
|
|
20231109,142800,184331970,10240,10240,10240,10240,2
|
|
20231109,142700,184311490,10240,10220,10240,10220,11
|
|
20231109,142600,184198870,10230,10230,10230,10230,0
|
|
20231109,142500,184198870,10230,10230,10230,10230,31
|
|
20231109,142400,183881740,10230,10230,10230,10230,76
|
|
20231109,142300,183104260,10230,10230,10230,10230,1
|
|
20231109,142200,183094030,10220,10220,10220,10220,0
|
|
20231109,142100,183094030,10220,10220,10220,10220,0
|
|
20231109,142000,183094030,10220,10220,10220,10220,0
|
|
20231109,141900,183094030,10220,10220,10220,10220,50
|
|
20231109,141800,182583030,10230,10230,10230,10230,0
|
|
20231109,141700,182583030,10230,10230,10230,10230,0
|
|
20231109,141600,182583030,10230,10230,10230,10230,0
|
|
20231109,141500,182583030,10230,10230,10230,10230,0
|
|
20231109,141400,182583030,10230,10230,10230,10230,0
|
|
20231109,141300,182583030,10230,10230,10230,10230,0
|
|
20231109,141200,182583030,10230,10230,10230,10230,1
|
|
20231109,141100,182572800,10220,10190,10220,10190,377
|
|
20231109,141000,178721360,10190,10190,10190,10190,15
|
|
20231109,140900,178568510,10220,10220,10220,10220,10
|
|
20231109,140800,178466310,10190,10190,10190,10190,0
|
|
20231109,140700,178466310,10190,10190,10190,10190,0
|
|
20231109,140600,178466310,10190,10190,10190,10190,50
|
|
20231109,140500,177956810,10200,10200,10200,10200,34
|
|
20231109,140400,177610010,10200,10190,10210,10190,456
|
|
20231109,140300,172955850,10190,10190,10190,10190,234
|
|
20231109,140200,170571390,10220,10190,10220,10190,212
|
|
20231109,140100,168411080,10190,10190,10190,10190,0
|
|
20231109,140000,168411080,10190,10190,10190,10190,0
|
|
20231109,135900,168411080,10190,10190,10190,10190,50
|
|
20231109,135800,167901580,10190,10190,10190,10190,0
|
|
20231109,135700,167901580,10190,10190,10190,10190,7
|
|
20231109,135600,167830250,10180,10200,10200,10180,200
|
|
20231109,135500,165791430,10240,10240,10240,10240,0
|
|
20231109,135400,165791430,10240,10240,10240,10240,0
|
|
20231109,135300,165791430,10240,10240,10240,10240,0
|
|
20231109,135200,165791430,10240,10240,10240,10240,0
|
|
20231109,135100,165791430,10240,10240,10240,10240,0
|
|
20231109,135000,165791430,10240,10230,10240,10230,379
|
|
20231109,134900,161910480,10240,10240,10240,10240,0
|
|
20231109,134800,161910480,10240,10240,10240,10240,0
|
|
20231109,134700,161910480,10240,10240,10240,10240,0
|
|
20231109,134600,161910480,10240,10240,10240,10240,0
|
|
20231109,134500,161910480,10240,10240,10240,10240,0
|
|
20231109,134400,161910480,10240,10240,10240,10240,0
|
|
20231109,134300,161910480,10240,10240,10240,10240,0
|
|
20231109,134200,161910480,10240,10240,10240,10240,0
|
|
20231109,134100,161910480,10240,10240,10240,10240,0
|
|
20231109,134000,161910480,10240,10240,10240,10240,0
|
|
20231109,133900,161910480,10240,10240,10240,10240,10
|
|
20231109,133800,161808080,10180,10200,10200,10180,1000
|
|
20231109,133700,151626840,10200,10200,10200,10200,921
|
|
20231109,133600,142232640,10200,10200,10200,10200,0
|
|
20231109,133500,142232640,10200,10240,10240,10200,802
|
|
20231109,133400,134043530,10240,10240,10240,10240,1
|
|
20231109,133300,134033290,10240,10240,10240,10240,0
|
|
20231109,133200,134033290,10240,10240,10240,10240,0
|
|
20231109,133100,134033290,10240,10240,10240,10240,17
|
|
20231109,133000,133859210,10240,10260,10260,10240,400
|
|
20231109,132900,129759420,10290,10290,10290,10290,0
|
|
20231109,132800,129759420,10290,10290,10290,10290,0
|
|
20231109,132700,129759420,10290,10290,10290,10290,1
|
|
20231109,132600,129749130,10260,10260,10260,10260,0
|
|
20231109,132500,129749130,10260,10270,10270,10260,28
|
|
20231109,132400,129461840,10290,10290,10290,10290,0
|
|
20231109,132300,129461840,10290,10290,10290,10290,10
|
|
20231109,132200,129358940,10290,10290,10290,10290,0
|
|
20231109,132100,129358940,10290,10290,10290,10290,0
|
|
20231109,132000,129358940,10290,10290,10290,10290,29
|
|
20231109,131900,129060530,10290,10290,10290,10290,0
|
|
20231109,131800,129060530,10290,10290,10290,10290,0
|
|
20231109,131700,129060530,10290,10290,10290,10290,0
|
|
20231109,131600,129060530,10290,10290,10290,10290,0
|
|
20231109,131500,129060530,10290,10290,10290,10290,0
|
|
20231109,131400,129060530,10290,10290,10290,10290,10
|
|
20231109,131300,128957630,10270,10270,10270,10270,1
|
|
20231109,131200,128947360,10270,10270,10270,10270,0
|
|
20231109,131100,128947360,10270,10270,10270,10270,18
|
|
20231109,131000,128762500,10290,10290,10290,10290,0
|
|
20231109,130900,128762500,10290,10290,10290,10290,0
|
|
20231109,130800,128762500,10290,10290,10290,10290,0
|
|
20231109,130700,128762500,10290,10290,10290,10290,0
|
|
20231109,130600,128762500,10290,10290,10290,10290,0
|
|
20231109,130500,128762500,10290,10290,10290,10290,1
|
|
20231109,130400,128752210,10290,10290,10290,10290,0
|
|
20231109,130300,128752210,10290,10290,10290,10290,0
|
|
20231109,130200,128752210,10290,10290,10290,10290,0
|
|
20231109,130100,128752210,10290,10260,10290,10260,583
|
|
20231109,130000,122769580,10260,10270,10270,10260,300
|
|
20231109,125900,119689590,10290,10290,10290,10290,0
|
|
20231109,125800,119689590,10290,10290,10290,10290,0
|
|
20231109,125700,119689590,10290,10290,10290,10290,0
|
|
20231109,125600,119689590,10290,10290,10290,10290,0
|
|
20231109,125500,119689590,10290,10290,10290,10290,0
|
|
20231109,125400,119689590,10290,10290,10290,10290,0
|
|
20231109,125300,119689590,10290,10290,10290,10290,0
|
|
20231109,125200,119689590,10290,10290,10290,10290,10
|
|
20231109,125100,119586690,10270,10270,10270,10270,190
|
|
20231109,125000,117635390,10270,10280,10280,10270,291
|
|
20231109,124900,114646360,10290,10300,10300,10290,6
|
|
20231109,124800,114584610,10300,10300,10300,10300,0
|
|
20231109,124700,114584610,10300,10300,10300,10300,5
|
|
20231109,124600,114533110,10280,10280,10280,10280,0
|
|
20231109,124500,114533110,10280,10280,10280,10280,0
|
|
20231109,124400,114533110,10280,10280,10280,10280,0
|
|
20231109,124300,114533110,10280,10280,10280,10280,0
|
|
20231109,124200,114533110,10280,10300,10300,10280,63
|
|
20231109,124100,113884470,10280,10280,10280,10280,0
|
|
20231109,124000,113884470,10280,10280,10280,10280,0
|
|
20231109,123900,113884470,10280,10280,10280,10280,0
|
|
20231109,123800,113884470,10280,10280,10280,10280,200
|
|
20231109,123700,111828470,10300,10300,10300,10300,5
|
|
20231109,123600,111776970,10300,10300,10300,10300,0
|
|
20231109,123500,111776970,10300,10300,10300,10300,5
|
|
20231109,123400,111725470,10290,10310,10310,10290,348
|
|
20231109,123300,108142560,10310,10310,10310,10310,0
|
|
20231109,123200,108142560,10310,10310,10310,10310,0
|
|
20231109,123100,108142560,10310,10310,10310,10310,1
|
|
20231109,123000,108132250,10310,10310,10310,10310,0
|
|
20231109,122900,108132250,10310,10310,10310,10310,3
|
|
20231109,122800,108101320,10340,10340,10340,10340,0
|
|
20231109,122700,108101320,10340,10340,10340,10340,0
|
|
20231109,122600,108101320,10340,10340,10340,10340,0
|
|
20231109,122500,108101320,10340,10340,10340,10340,0
|
|
20231109,122400,108101320,10340,10340,10340,10340,0
|
|
20231109,122300,108101320,10340,10340,10340,10340,0
|
|
20231109,122200,108101320,10340,10340,10340,10340,0
|
|
20231109,122100,108101320,10340,10340,10340,10340,0
|
|
20231109,122000,108101320,10340,10340,10340,10340,0
|
|
20231109,121900,108101320,10340,10340,10340,10340,0
|
|
20231109,121800,108101320,10340,10340,10340,10340,0
|
|
20231109,121700,108101320,10340,10340,10340,10340,0
|
|
20231109,121600,108101320,10340,10340,10340,10340,0
|
|
20231109,121500,108101320,10340,10340,10340,10340,0
|
|
20231109,121400,108101320,10340,10340,10340,10340,0
|
|
20231109,121300,108101320,10340,10340,10340,10340,0
|
|
20231109,121200,108101320,10340,10330,10340,10330,25
|
|
20231109,121100,107842990,10340,10340,10340,10340,0
|
|
20231109,121000,107842990,10340,10340,10340,10340,0
|
|
20231109,120900,107842990,10340,10340,10340,10340,0
|
|
20231109,120800,107842990,10340,10340,10340,10340,0
|
|
20231109,120700,107842990,10340,10340,10340,10340,0
|
|
20231109,120600,107842990,10340,10290,10340,10290,22
|
|
20231109,120500,107616510,10300,10300,10300,10300,0
|
|
20231109,120400,107616510,10300,10300,10300,10300,0
|
|
20231109,120300,107616510,10300,10320,10320,10300,363
|
|
20231109,120200,103875300,10350,10350,10350,10350,0
|
|
20231109,120100,103875300,10350,10350,10350,10350,0
|
|
20231109,120000,103875300,10350,10350,10350,10350,0
|
|
20231109,115900,103875300,10350,10350,10350,10350,0
|
|
20231109,115800,103875300,10350,10350,10350,10350,0
|
|
20231109,115700,103875300,10350,10340,10350,10340,35
|
|
20231109,115600,103513370,10320,10320,10320,10320,0
|
|
20231109,115500,103513370,10320,10320,10320,10320,1
|
|
20231109,115400,103503050,10310,10310,10310,10310,0
|
|
20231109,115300,103503050,10310,10310,10310,10310,13
|
|
20231109,115200,103369020,10350,10350,10350,10350,0
|
|
20231109,115100,103369020,10350,10350,10350,10350,0
|
|
20231109,115000,103369020,10350,10350,10350,10350,0
|
|
20231109,114900,103369020,10350,10350,10350,10350,0
|
|
20231109,114800,103369020,10350,10350,10350,10350,0
|
|
20231109,114700,103369020,10350,10340,10350,10340,20
|
|
20231109,114600,103162210,10310,10320,10320,10310,50
|
|
20231109,114500,102646580,10340,10340,10340,10340,0
|
|
20231109,114400,102646580,10340,10340,10340,10340,0
|
|
20231109,114300,102646580,10340,10340,10340,10340,0
|
|
20231109,114200,102646580,10340,10340,10340,10340,0
|
|
20231109,114100,102646580,10340,10340,10340,10340,0
|
|
20231109,114000,102646580,10340,10340,10340,10340,0
|
|
20231109,113900,102646580,10340,10340,10340,10340,0
|
|
20231109,113800,102646580,10340,10340,10340,10340,24
|
|
20231109,113700,102398420,10340,10340,10340,10340,0
|
|
20231109,113600,102398420,10340,10340,10340,10340,0
|
|
20231109,113500,102398420,10340,10340,10340,10340,0
|
|
20231109,113400,102398420,10340,10340,10340,10340,0
|
|
20231109,113300,102398420,10340,10340,10340,10340,0
|
|
20231109,113200,102398420,10340,10340,10340,10340,0
|
|
20231109,113100,102398420,10340,10340,10340,10340,0
|
|
20231109,113000,102398420,10340,10340,10340,10340,27
|
|
20231109,112900,102119240,10340,10340,10340,10340,0
|
|
20231109,112800,102119240,10340,10340,10340,10340,0
|
|
20231109,112700,102119240,10340,10340,10340,10340,2
|
|
20231109,112600,102098560,10310,10310,10310,10310,0
|
|
20231109,112500,102098560,10310,10310,10310,10310,5
|
|
20231109,112400,102047010,10340,10340,10340,10340,0
|
|
20231109,112300,102047010,10340,10340,10340,10340,0
|
|
20231109,112200,102047010,10340,10340,10340,10340,0
|
|
20231109,112100,102047010,10340,10340,10340,10340,0
|
|
20231109,112000,102047010,10340,10340,10340,10340,0
|
|
20231109,111900,102047010,10340,10340,10340,10340,0
|
|
20231109,111800,102047010,10340,10340,10340,10340,0
|
|
20231109,111700,102047010,10340,10340,10340,10340,0
|
|
20231109,111600,102047010,10340,10340,10340,10340,1
|
|
20231109,111500,102036670,10310,10310,10310,10310,0
|
|
20231109,111400,102036670,10310,10310,10310,10310,0
|
|
20231109,111300,102036670,10310,10310,10310,10310,0
|
|
20231109,111200,102036670,10310,10310,10310,10310,0
|
|
20231109,111100,102036670,10310,10310,10310,10310,0
|
|
20231109,111000,102036670,10310,10310,10310,10310,0
|
|
20231109,110900,102036670,10310,10310,10310,10310,0
|
|
20231109,110800,102036670,10310,10310,10310,10310,100
|
|
20231109,110700,101005670,10310,10310,10310,10310,0
|
|
20231109,110600,101005670,10310,10310,10310,10310,0
|
|
20231109,110500,101005670,10310,10310,10310,10310,87
|
|
20231109,110400,100108700,10320,10320,10320,10320,0
|
|
20231109,110300,100108700,10320,10320,10320,10320,0
|
|
20231109,110200,100108700,10320,10320,10320,10320,0
|
|
20231109,110100,100108700,10320,10320,10320,10320,40
|
|
20231109,110000,99695900,10340,10340,10340,10340,0
|
|
20231109,105900,99695900,10340,10340,10340,10340,0
|
|
20231109,105800,99695900,10340,10340,10340,10340,0
|
|
20231109,105700,99695900,10340,10340,10340,10340,0
|
|
20231109,105600,99695900,10340,10340,10340,10340,100
|
|
20231109,105500,98661900,10360,10360,10360,10360,0
|
|
20231109,105400,98661900,10360,10360,10360,10360,0
|
|
20231109,105300,98661900,10360,10360,10360,10360,0
|
|
20231109,105200,98661900,10360,10360,10360,10360,2
|
|
20231109,105100,98641180,10310,10310,10310,10310,50
|
|
20231109,105000,98125680,10320,10320,10320,10320,50
|
|
20231109,104900,97609680,10320,10320,10320,10320,0
|
|
20231109,104800,97609680,10320,10320,10320,10320,0
|
|
20231109,104700,97609680,10320,10320,10320,10320,70
|
|
20231109,104600,96887280,10360,10360,10360,10360,15
|
|
20231109,104500,96731880,10360,10360,10360,10360,3
|
|
20231109,104400,96700800,10360,10360,10360,10360,2
|
|
20231109,104300,96680080,10310,10310,10310,10310,0
|
|
20231109,104200,96680080,10310,10330,10330,10310,125
|
|
20231109,104100,95390410,10370,10370,10370,10370,0
|
|
20231109,104000,95390410,10370,10330,10370,10330,7
|
|
20231109,103900,95317900,10330,10330,10330,10330,1
|
|
20231109,103800,95307570,10330,10330,10330,10330,50
|
|
20231109,103700,94791070,10360,10360,10360,10360,27
|
|
20231109,103600,94511350,10370,10370,10370,10370,0
|
|
20231109,103500,94511350,10370,10370,10370,10370,0
|
|
20231109,103400,94511350,10370,10370,10370,10370,0
|
|
20231109,103300,94511350,10370,10370,10370,10370,0
|
|
20231109,103200,94511350,10370,10370,10370,10370,0
|
|
20231109,103100,94511350,10370,10370,10370,10370,1
|
|
20231109,103000,94500980,10360,10360,10360,10360,0
|
|
20231109,102900,94500980,10360,10360,10360,10360,121
|
|
20231109,102800,93247420,10370,10370,10370,10370,702
|
|
20231109,102700,85967680,10320,10320,10320,10320,0
|
|
20231109,102600,85967680,10320,10320,10320,10320,59
|
|
20231109,102500,85358800,10320,10320,10320,10320,0
|
|
20231109,102400,85358800,10320,10320,10320,10320,0
|
|
20231109,102300,85358800,10320,10320,10320,10320,0
|
|
20231109,102200,85358800,10320,10310,10320,10310,288
|
|
20231109,102100,82388730,10310,10310,10310,10310,12
|
|
20231109,102000,82265010,10310,10310,10310,10310,49
|
|
20231109,101900,81759820,10300,10300,10300,10300,0
|
|
20231109,101800,81759820,10300,10300,10300,10300,1
|
|
20231109,101700,81749520,10300,10300,10300,10300,32
|
|
20231109,101600,81419920,10300,10300,10300,10300,0
|
|
20231109,101500,81419920,10300,10300,10300,10300,1
|
|
20231109,101400,81409620,10270,10270,10270,10270,0
|
|
20231109,101300,81409620,10270,10270,10270,10270,40
|
|
20231109,101200,80998820,10260,10260,10260,10260,0
|
|
20231109,101100,80998820,10260,10260,10260,10260,0
|
|
20231109,101000,80998820,10260,10270,10270,10260,50
|
|
20231109,100900,80485700,10290,10290,10290,10290,20
|
|
20231109,100800,80279900,10280,10280,10280,10280,0
|
|
20231109,100700,80279900,10280,10280,10280,10280,87
|
|
20231109,100600,79385540,10310,10310,10310,10310,0
|
|
20231109,100500,79385540,10310,10310,10310,10310,0
|
|
20231109,100400,79385540,10310,10310,10310,10310,0
|
|
20231109,100300,79385540,10310,10310,10310,10310,0
|
|
20231109,100200,79385540,10310,10310,10310,10310,0
|
|
20231109,100100,79385540,10310,10310,10310,10310,50
|
|
20231109,100000,78870040,10290,10300,10300,10290,131
|
|
20231109,095900,77522040,10300,10300,10300,10300,0
|
|
20231109,095800,77522040,10300,10300,10300,10300,0
|
|
20231109,095700,77522040,10300,10320,10320,10300,530
|
|
20231109,095600,72060340,10320,10320,10320,10320,41
|
|
20231109,095500,71637220,10310,10310,10310,10310,0
|
|
20231109,095400,71637220,10310,10310,10310,10310,25
|
|
20231109,095300,71379470,10320,10330,10330,10320,19
|
|
20231109,095200,71183210,10320,10350,10350,10320,1006
|
|
20231109,095100,60793210,10390,10390,10390,10390,0
|
|
20231109,095000,60793210,10390,10390,10390,10390,36
|
|
20231109,094900,60419170,10370,10370,10370,10370,5
|
|
20231109,094800,60367320,10360,10360,10360,10360,1
|
|
20231109,094700,60356960,10340,10340,10340,10340,6
|
|
20231109,094600,60294920,10370,10370,10370,10370,0
|
|
20231109,094500,60294920,10370,10380,10380,10370,30
|
|
20231109,094400,59983810,10340,10340,10340,10340,18
|
|
20231109,094300,59797690,10390,10390,10390,10390,1
|
|
20231109,094200,59787300,10330,10330,10330,10330,0
|
|
20231109,094100,59787300,10330,10330,10330,10330,0
|
|
20231109,094000,59787300,10330,10330,10330,10330,0
|
|
20231109,093900,59787300,10330,10330,10330,10330,0
|
|
20231109,093800,59787300,10330,10330,10330,10330,0
|
|
20231109,093700,59787300,10330,10330,10330,10330,0
|
|
20231109,093600,59787300,10330,10330,10330,10330,0
|
|
20231109,093500,59787300,10330,10330,10330,10330,1
|
|
20231109,093400,59776970,10330,10330,10330,10330,30
|
|
20231109,093300,59467070,10320,10370,10370,10320,220
|
|
20231109,093200,57191620,10390,10390,10390,10390,0
|
|
20231109,093100,57191620,10390,10390,10390,10380,5
|
|
20231109,093000,57139680,10400,10400,10400,10400,17
|
|
20231109,092900,56962880,10380,10400,10400,10380,113
|
|
20231109,092800,55789540,10400,10410,10410,10400,89
|
|
20231109,092700,54863170,10440,10440,10440,10440,3
|
|
20231109,092600,54831850,10400,10400,10400,10400,988
|
|
20231109,092500,44556650,10400,10400,10400,10400,0
|
|
20231109,092400,44556650,10400,10400,10400,10400,6
|
|
20231109,092300,44494250,10400,10400,10400,10400,0
|
|
20231109,092200,44494250,10400,10400,10400,10400,144
|
|
20231109,092100,42996650,10400,10440,10440,10400,211
|
|
20231109,092000,40794250,10440,10390,10440,10390,540
|
|
20231109,091900,35180030,10390,10380,10390,10380,188
|
|
20231109,091800,33226900,10380,10390,10390,10380,12
|
|
20231109,091700,33102230,10390,10390,10390,10390,53
|
|
20231109,091600,32551560,10390,10340,10390,10340,17
|
|
20231109,091500,32375550,10340,10350,10350,10340,24
|
|
20231109,091400,32127380,10350,10360,10360,10350,40
|
|
20231109,091300,31713170,10360,10380,10380,10360,50
|
|
20231109,091200,31194570,10390,10390,10390,10390,1
|
|
20231109,091100,31184180,10370,10370,10370,10370,1
|
|
20231109,091000,31173810,10390,10390,10390,10390,5
|
|
20231109,090900,31121860,10390,10390,10390,10390,1
|
|
20231109,090800,31111470,10380,10380,10380,10380,0
|
|
20231109,090700,31111470,10380,10380,10380,10380,0
|
|
20231109,090600,31111470,10380,10330,10380,10330,2119
|
|
20231109,090500,9155270,10360,10350,10360,10340,796
|
|
20231109,090400,909420,10350,10350,10350,10350,1
|
|
20231109,090300,899070,10320,10320,10320,10320,0
|
|
20231109,090200,899070,10320,10320,10320,10320,0
|
|
20231109,090100,899070,10320,10320,10320,10320,3
|
|
20231109,090000,868110,10320,10370,10370,10320,83
|