670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,200700,410742530,10760,10760,10760,10760,1238
|
|
20231108,200600,410742530,10760,10760,10760,10760,0
|
|
20231108,200500,410742530,10760,10760,10760,10760,0
|
|
20231108,200400,410742530,10760,10760,10760,10760,0
|
|
20231108,200300,410742530,10760,10760,10760,10760,0
|
|
20231108,200200,410742530,10760,10760,10760,10760,0
|
|
20231108,200100,410742530,10760,10760,10760,10760,0
|
|
20231108,200000,410742530,10760,10760,10760,10760,0
|
|
20231108,195900,410742530,10760,10760,10760,10760,0
|
|
20231108,195800,410742530,10760,10760,10760,10760,0
|
|
20231108,195700,410742530,10760,10760,10760,10760,0
|
|
20231108,195600,410742530,10760,10760,10760,10760,0
|
|
20231108,195500,410742530,10760,10760,10760,10760,0
|
|
20231108,195400,410742530,10760,10760,10760,10760,0
|
|
20231108,195300,410742530,10760,10760,10760,10760,0
|
|
20231108,195200,410742530,10760,10760,10760,10760,0
|
|
20231108,195100,410742530,10760,10760,10760,10760,0
|
|
20231108,195000,410742530,10760,10760,10760,10760,0
|
|
20231108,194900,410742530,10760,10760,10760,10760,0
|
|
20231108,194800,410742530,10760,10760,10760,10760,0
|
|
20231108,194700,410742530,10760,10760,10760,10760,0
|
|
20231108,194600,410742530,10760,10760,10760,10760,0
|
|
20231108,194500,410742530,10760,10760,10760,10760,0
|
|
20231108,194400,410742530,10760,10760,10760,10760,0
|
|
20231108,194300,410742530,10760,10760,10760,10760,0
|
|
20231108,194200,410742530,10760,10760,10760,10760,0
|
|
20231108,194100,410742530,10760,10760,10760,10760,0
|
|
20231108,194000,410742530,10760,10760,10760,10760,0
|
|
20231108,193900,410742530,10760,10760,10760,10760,0
|
|
20231108,193800,410742530,10760,10760,10760,10760,0
|
|
20231108,193700,410742530,10760,10760,10760,10760,1238
|
|
20231108,193600,410742530,10760,10760,10760,10760,0
|
|
20231108,193500,410742530,10760,10760,10760,10760,0
|
|
20231108,193400,410742530,10760,10760,10760,10760,0
|
|
20231108,193300,410742530,10760,10760,10760,10760,0
|
|
20231108,193200,410742530,10760,10760,10760,10760,0
|
|
20231108,193100,410742530,10760,10760,10760,10760,0
|
|
20231108,193000,410742530,10760,10760,10760,10760,0
|
|
20231108,192900,410742530,10760,10760,10760,10760,0
|
|
20231108,192800,410742530,10760,10760,10760,10760,0
|
|
20231108,192700,410742530,10760,10760,10760,10760,0
|
|
20231108,192600,410742530,10760,10760,10760,10760,0
|
|
20231108,192500,410742530,10760,10760,10760,10760,0
|
|
20231108,192400,410742530,10760,10760,10760,10760,0
|
|
20231108,192300,410742530,10760,10760,10760,10760,0
|
|
20231108,192200,410742530,10760,10760,10760,10760,0
|
|
20231108,192100,410742530,10760,10760,10760,10760,0
|
|
20231108,192000,410742530,10760,10760,10760,10760,0
|
|
20231108,191900,410742530,10760,10760,10760,10760,0
|
|
20231108,191800,410742530,10760,10760,10760,10760,0
|
|
20231108,191700,410742530,10760,10760,10760,10760,0
|
|
20231108,191600,410742530,10760,10760,10760,10760,0
|
|
20231108,191500,410742530,10760,10760,10760,10760,0
|
|
20231108,191400,410742530,10760,10760,10760,10760,0
|
|
20231108,191300,410742530,10760,10760,10760,10760,0
|
|
20231108,191200,410742530,10760,10760,10760,10760,0
|
|
20231108,191100,410742530,10760,10760,10760,10760,0
|
|
20231108,191000,410742530,10760,10760,10760,10760,0
|
|
20231108,190900,410742530,10760,10760,10760,10760,0
|
|
20231108,190800,410742530,10760,10760,10760,10760,0
|
|
20231108,190700,410742530,10760,10760,10760,10760,1238
|
|
20231108,190600,410742530,10760,10760,10760,10760,0
|
|
20231108,190500,410742530,10760,10760,10760,10760,0
|
|
20231108,190400,410742530,10760,10760,10760,10760,0
|
|
20231108,190300,410742530,10760,10760,10760,10760,0
|
|
20231108,190200,410742530,10760,10760,10760,10760,0
|
|
20231108,190100,410742530,10760,10760,10760,10760,0
|
|
20231108,190000,410742530,10760,10760,10760,10760,0
|
|
20231108,185900,410742530,10760,10760,10760,10760,0
|
|
20231108,185800,410742530,10760,10760,10760,10760,0
|
|
20231108,185700,410742530,10760,10760,10760,10760,0
|
|
20231108,185600,410742530,10760,10760,10760,10760,0
|
|
20231108,185500,410742530,10760,10760,10760,10760,0
|
|
20231108,185400,410742530,10760,10760,10760,10760,0
|
|
20231108,185300,410742530,10760,10760,10760,10760,0
|
|
20231108,185200,410742530,10760,10760,10760,10760,0
|
|
20231108,185100,410742530,10760,10760,10760,10760,0
|
|
20231108,185000,410742530,10760,10760,10760,10760,0
|
|
20231108,184900,410742530,10760,10760,10760,10760,0
|
|
20231108,184800,410742530,10760,10760,10760,10760,0
|
|
20231108,184700,410742530,10760,10760,10760,10760,0
|
|
20231108,184600,410742530,10760,10760,10760,10760,0
|
|
20231108,184500,410742530,10760,10760,10760,10760,0
|
|
20231108,184400,410742530,10760,10760,10760,10760,0
|
|
20231108,184300,410742530,10760,10760,10760,10760,0
|
|
20231108,184200,410742530,10760,10760,10760,10760,0
|
|
20231108,184100,410742530,10760,10760,10760,10760,0
|
|
20231108,184000,410742530,10760,10760,10760,10760,0
|
|
20231108,183900,410742530,10760,10760,10760,10760,0
|
|
20231108,183800,410742530,10760,10760,10760,10760,0
|
|
20231108,183700,410742530,10760,10760,10760,10760,1238
|
|
20231108,183600,410742530,10760,10760,10760,10760,0
|
|
20231108,183500,410742530,10760,10760,10760,10760,0
|
|
20231108,183400,410742530,10760,10760,10760,10760,0
|
|
20231108,183300,410742530,10760,10760,10760,10760,0
|
|
20231108,183200,410742530,10760,10760,10760,10760,0
|
|
20231108,183100,410742530,10760,10760,10760,10760,0
|
|
20231108,183000,410742530,10760,10760,10760,10760,0
|
|
20231108,182900,410742530,10760,10760,10760,10760,0
|
|
20231108,182800,410742530,10760,10760,10760,10760,0
|
|
20231108,182700,410742530,10760,10760,10760,10760,0
|
|
20231108,182600,410742530,10760,10760,10760,10760,0
|
|
20231108,182500,410742530,10760,10760,10760,10760,0
|
|
20231108,182400,410742530,10760,10760,10760,10760,0
|
|
20231108,182300,410742530,10760,10760,10760,10760,0
|
|
20231108,182200,410742530,10760,10760,10760,10760,0
|
|
20231108,182100,410742530,10760,10760,10760,10760,0
|
|
20231108,182000,410742530,10760,10760,10760,10760,0
|
|
20231108,181900,410742530,10760,10760,10760,10760,0
|
|
20231108,181800,410742530,10760,10760,10760,10760,0
|
|
20231108,181700,410742530,10760,10760,10760,10760,0
|
|
20231108,181600,410742530,10760,10760,10760,10760,0
|
|
20231108,181500,410742530,10760,10760,10760,10760,0
|
|
20231108,181400,410742530,10760,10760,10760,10760,0
|
|
20231108,181300,410742530,10760,10760,10760,10760,0
|
|
20231108,181200,410742530,10760,10760,10760,10760,0
|
|
20231108,181100,410742530,10760,10760,10760,10760,0
|
|
20231108,181000,410742530,10760,10760,10760,10760,0
|
|
20231108,180900,410742530,10760,10760,10760,10760,0
|
|
20231108,180800,410742530,10760,10760,10760,10760,0
|
|
20231108,180700,410742530,10760,10760,10760,10760,1238
|
|
20231108,180600,410742530,10760,10760,10760,10760,0
|
|
20231108,180500,410742530,10760,10760,10760,10760,0
|
|
20231108,180400,410742530,10760,10760,10760,10760,0
|
|
20231108,180300,410742530,10760,10760,10760,10760,0
|
|
20231108,180200,410742530,10760,10760,10760,10760,0
|
|
20231108,180100,410742530,10760,10760,10760,10760,0
|
|
20231108,180000,410742530,10760,10760,10760,10760,0
|
|
20231108,175900,410742530,10760,10760,10760,10760,0
|
|
20231108,175800,410742530,10760,10760,10760,10760,0
|
|
20231108,175700,410742530,10760,10760,10760,10760,0
|
|
20231108,175600,410742530,10760,10760,10760,10760,0
|
|
20231108,175500,410742530,10760,10760,10760,10760,0
|
|
20231108,175400,410742530,10760,10760,10760,10760,0
|
|
20231108,175300,410742530,10760,10760,10760,10760,0
|
|
20231108,175200,410742530,10760,10760,10760,10760,0
|
|
20231108,175100,410742530,10760,10760,10760,10760,0
|
|
20231108,175000,410742530,10760,10760,10760,10760,0
|
|
20231108,174900,410742530,10760,10760,10760,10760,0
|
|
20231108,174800,410742530,10760,10760,10760,10760,0
|
|
20231108,174700,410742530,10760,10760,10760,10760,0
|
|
20231108,174600,410742530,10760,10760,10760,10760,0
|
|
20231108,174500,410742530,10760,10760,10760,10760,0
|
|
20231108,174400,410742530,10760,10760,10760,10760,0
|
|
20231108,174300,410742530,10760,10760,10760,10760,0
|
|
20231108,174200,410742530,10760,10760,10760,10760,0
|
|
20231108,174100,410742530,10760,10760,10760,10760,0
|
|
20231108,174000,410742530,10760,10760,10760,10760,0
|
|
20231108,173900,410742530,10760,10760,10760,10760,0
|
|
20231108,173800,410742530,10760,10760,10760,10760,0
|
|
20231108,173700,410742530,10760,10760,10760,10760,1238
|
|
20231108,173600,410742530,10760,10760,10760,10760,0
|
|
20231108,173500,410742530,10760,10760,10760,10760,0
|
|
20231108,173400,410742530,10760,10760,10760,10760,0
|
|
20231108,173300,410742530,10760,10760,10760,10760,0
|
|
20231108,173200,410742530,10760,10760,10760,10760,0
|
|
20231108,173100,410742530,10760,10760,10760,10760,0
|
|
20231108,173000,410742530,10760,10760,10760,10760,0
|
|
20231108,172900,410742530,10760,10760,10760,10760,0
|
|
20231108,172800,410742530,10760,10760,10760,10760,0
|
|
20231108,172700,410742530,10760,10760,10760,10760,0
|
|
20231108,172600,410742530,10760,10760,10760,10760,0
|
|
20231108,172500,410742530,10760,10760,10760,10760,0
|
|
20231108,172400,410742530,10760,10760,10760,10760,0
|
|
20231108,172300,410742530,10760,10760,10760,10760,0
|
|
20231108,172200,410742530,10760,10760,10760,10760,0
|
|
20231108,172100,410742530,10760,10760,10760,10760,0
|
|
20231108,172000,410742530,10760,10760,10760,10760,0
|
|
20231108,171900,410742530,10760,10760,10760,10760,0
|
|
20231108,171800,410742530,10760,10760,10760,10760,0
|
|
20231108,171700,410742530,10760,10760,10760,10760,0
|
|
20231108,171600,410742530,10760,10760,10760,10760,0
|
|
20231108,171500,410742530,10760,10760,10760,10760,0
|
|
20231108,171400,410742530,10760,10760,10760,10760,0
|
|
20231108,171300,410742530,10760,10760,10760,10760,0
|
|
20231108,171200,410742530,10760,10760,10760,10760,0
|
|
20231108,171100,410742530,10760,10760,10760,10760,0
|
|
20231108,171000,410742530,10760,10760,10760,10760,0
|
|
20231108,170900,410742530,10760,10760,10760,10760,0
|
|
20231108,170800,410742530,10760,10760,10760,10760,0
|
|
20231108,170700,410742530,10760,10760,10760,10760,1238
|
|
20231108,170600,410742530,10760,10760,10760,10760,0
|
|
20231108,170500,410742530,10760,10760,10760,10760,0
|
|
20231108,170400,410742530,10760,10760,10760,10760,0
|
|
20231108,170300,410742530,10760,10760,10760,10760,0
|
|
20231108,170200,410742530,10760,10760,10760,10760,0
|
|
20231108,170100,410742530,10760,10760,10760,10760,0
|
|
20231108,170000,410742530,10760,10760,10760,10760,0
|
|
20231108,165900,410742530,10760,10760,10760,10760,0
|
|
20231108,165800,410742530,10760,10760,10760,10760,0
|
|
20231108,165700,410742530,10760,10760,10760,10760,0
|
|
20231108,165600,410742530,10760,10760,10760,10760,0
|
|
20231108,165500,410742530,10760,10760,10760,10760,0
|
|
20231108,165400,410742530,10760,10760,10760,10760,0
|
|
20231108,165300,410742530,10760,10760,10760,10760,0
|
|
20231108,165200,410742530,10760,10760,10760,10760,0
|
|
20231108,165100,410742530,10760,10760,10760,10760,0
|
|
20231108,165000,410742530,10760,10760,10760,10760,0
|
|
20231108,164900,410742530,10760,10760,10760,10760,0
|
|
20231108,164800,410742530,10760,10760,10760,10760,0
|
|
20231108,164700,410742530,10760,10760,10760,10760,0
|
|
20231108,164600,410742530,10760,10760,10760,10760,0
|
|
20231108,164500,410742530,10760,10760,10760,10760,0
|
|
20231108,164400,410742530,10760,10760,10760,10760,0
|
|
20231108,164300,410742530,10760,10760,10760,10760,0
|
|
20231108,164200,410742530,10760,10760,10760,10760,0
|
|
20231108,164100,410742530,10760,10760,10760,10760,0
|
|
20231108,164000,410742530,10760,10760,10760,10760,0
|
|
20231108,163900,410742530,10760,10760,10760,10760,0
|
|
20231108,163800,410742530,10760,10760,10760,10760,0
|
|
20231108,163700,410742530,10760,10760,10760,10760,1238
|
|
20231108,163600,410742530,10760,10760,10760,10760,0
|
|
20231108,163500,410742530,10760,10760,10760,10760,0
|
|
20231108,163400,410742530,10760,10760,10760,10760,0
|
|
20231108,163300,410742530,10760,10760,10760,10760,0
|
|
20231108,163200,410742530,10760,10760,10760,10760,0
|
|
20231108,163100,410742530,10760,10760,10760,10760,0
|
|
20231108,163000,410742530,10760,10760,10760,10760,0
|
|
20231108,162900,410742530,10760,10760,10760,10760,0
|
|
20231108,162800,410742530,10760,10760,10760,10760,0
|
|
20231108,162700,410742530,10760,10760,10760,10760,0
|
|
20231108,162600,410742530,10760,10760,10760,10760,0
|
|
20231108,162500,410742530,10760,10760,10760,10760,0
|
|
20231108,162400,410742530,10760,10760,10760,10760,0
|
|
20231108,162300,410742530,10760,10760,10760,10760,0
|
|
20231108,162200,410742530,10760,10760,10760,10760,0
|
|
20231108,162100,410742530,10760,10760,10760,10760,0
|
|
20231108,162000,410742530,10760,10760,10760,10760,0
|
|
20231108,161900,410742530,10760,10760,10760,10760,0
|
|
20231108,161800,410742530,10760,10760,10760,10760,0
|
|
20231108,161700,410742530,10760,10760,10760,10760,0
|
|
20231108,161600,410742530,10760,10760,10760,10760,0
|
|
20231108,161500,410742530,10760,10760,10760,10760,0
|
|
20231108,161400,410742530,10760,10760,10760,10760,0
|
|
20231108,161300,410742530,10760,10760,10760,10760,0
|
|
20231108,161200,410742530,10760,10760,10760,10760,0
|
|
20231108,161100,410742530,10760,10760,10760,10760,0
|
|
20231108,161000,410742530,10760,10760,10760,10760,0
|
|
20231108,160900,410742530,10760,10760,10760,10760,0
|
|
20231108,160800,410742530,10760,10760,10760,10760,0
|
|
20231108,160700,410742530,10760,10760,10760,10760,1238
|
|
20231108,160600,410742530,10760,10760,10760,10760,0
|
|
20231108,160500,410742530,10760,10760,10760,10760,0
|
|
20231108,160400,410742530,10760,10760,10760,10760,0
|
|
20231108,160300,410742530,10760,10760,10760,10760,0
|
|
20231108,160200,410742530,10760,10760,10760,10760,0
|
|
20231108,160100,410742530,10760,10760,10760,10760,0
|
|
20231108,160000,410742530,10760,10760,10760,10760,0
|
|
20231108,155900,410742530,10760,10760,10760,10760,0
|
|
20231108,155800,410742530,10760,10760,10760,10760,0
|
|
20231108,155700,410742530,10760,10760,10760,10760,0
|
|
20231108,155600,410742530,10760,10760,10760,10760,0
|
|
20231108,155500,410742530,10760,10760,10760,10760,0
|
|
20231108,155400,410742530,10760,10760,10760,10760,0
|
|
20231108,155300,410742530,10760,10760,10760,10760,0
|
|
20231108,155200,410742530,10760,10760,10760,10760,0
|
|
20231108,155100,410742530,10760,10760,10760,10760,0
|
|
20231108,155000,410742530,10760,10760,10760,10760,0
|
|
20231108,154900,410742530,10760,10760,10760,10760,0
|
|
20231108,154800,410742530,10760,10760,10760,10760,0
|
|
20231108,154700,410742530,10760,10760,10760,10760,0
|
|
20231108,154600,410742530,10760,10760,10760,10760,0
|
|
20231108,154500,410742530,10760,10760,10760,10760,0
|
|
20231108,154400,410742530,10760,10760,10760,10760,0
|
|
20231108,154300,410742530,10760,10760,10760,10760,0
|
|
20231108,154200,410742530,10760,10760,10760,10760,0
|
|
20231108,154100,410742530,10760,10760,10760,10760,0
|
|
20231108,154000,410742530,10760,10760,10760,10760,0
|
|
20231108,153900,410742530,10760,10760,10760,10760,0
|
|
20231108,153800,410742530,10760,10760,10760,10760,0
|
|
20231108,153700,410742530,10760,10760,10760,10760,1238
|
|
20231108,153600,410742530,10760,10760,10760,10760,0
|
|
20231108,153500,410742530,10760,10760,10760,10760,0
|
|
20231108,153400,410742530,10760,10760,10760,10760,0
|
|
20231108,153300,410742530,10760,10760,10760,10760,0
|
|
20231108,153200,410742530,10760,10760,10760,10760,0
|
|
20231108,153100,410742530,10760,10760,10760,10760,0
|
|
20231108,153000,410742530,10760,10760,10760,10760,1238
|
|
20231108,152900,397421650,10820,10820,10820,10820,0
|
|
20231108,152800,397421650,10820,10820,10820,10820,0
|
|
20231108,152700,397421650,10820,10820,10820,10820,0
|
|
20231108,152600,397421650,10820,10820,10820,10820,0
|
|
20231108,152500,397421650,10820,10820,10820,10820,0
|
|
20231108,152400,397421650,10820,10820,10820,10820,0
|
|
20231108,152300,397421650,10820,10820,10820,10820,0
|
|
20231108,152200,397421650,10820,10820,10820,10820,0
|
|
20231108,152100,397421650,10820,10820,10820,10820,0
|
|
20231108,152000,397421650,10820,10820,10820,10820,0
|
|
20231108,151900,397421650,10820,10820,10820,10820,0
|
|
20231108,151800,397421650,10820,10820,10820,10820,6
|
|
20231108,151700,397356730,10760,10760,10760,10760,54
|
|
20231108,151600,396775690,10760,10760,10760,10760,0
|
|
20231108,151500,396775690,10760,10760,10760,10760,80
|
|
20231108,151400,395914890,10770,10770,10770,10770,0
|
|
20231108,151300,395914890,10770,10770,10770,10770,5
|
|
20231108,151200,395861040,10760,10770,10770,10760,58
|
|
20231108,151100,395236940,10760,10760,10760,10760,1000
|
|
20231108,151000,384476940,10760,10770,10780,10760,70
|
|
20231108,150900,383723530,10760,10760,10760,10760,0
|
|
20231108,150800,383723530,10760,10760,10760,10760,0
|
|
20231108,150700,383723530,10760,10770,10770,10760,120
|
|
20231108,150600,382432190,10760,10790,10790,10760,410
|
|
20231108,150500,378016510,10780,10780,10780,10780,0
|
|
20231108,150400,378016510,10780,10780,10780,10780,46
|
|
20231108,150300,377520630,10810,10810,10810,10810,20
|
|
20231108,150200,377304430,10780,10770,10780,10770,391
|
|
20231108,150100,373092820,10770,10780,10780,10770,91
|
|
20231108,150000,372112330,10760,10790,10790,10760,1143
|
|
20231108,145900,359794090,10780,10780,10780,10780,11
|
|
20231108,145800,359675510,10780,10770,10880,10770,423
|
|
20231108,145700,355082040,10760,10760,10850,10760,24
|
|
20231108,145600,354823710,10760,10760,10760,10760,24
|
|
20231108,145500,354565470,10760,10790,10790,10760,129
|
|
20231108,145400,353176010,10790,10780,10800,10780,345
|
|
20231108,145300,349454430,10780,10760,10790,10750,330
|
|
20231108,145200,345900880,10760,10760,10760,10760,99
|
|
20231108,145100,344835640,10760,10750,10760,10750,24
|
|
20231108,145000,344577520,10750,10750,10750,10750,24
|
|
20231108,144900,344319520,10750,10750,10750,10750,23
|
|
20231108,144800,344072270,10750,10750,10750,10750,23
|
|
20231108,144700,343825020,10750,10780,10780,10750,121
|
|
20231108,144600,342524240,10750,10750,10750,10750,23
|
|
20231108,144500,342276990,10750,10750,10750,10750,23
|
|
20231108,144400,342029740,10750,10750,10750,10750,362
|
|
20231108,144300,338138240,10750,10750,10780,10750,120
|
|
20231108,144200,336846830,10750,10750,10750,10750,23
|
|
20231108,144100,336599580,10750,10750,10750,10750,524
|
|
20231108,144000,330966580,10750,10750,10750,10750,23
|
|
20231108,143900,330719330,10750,10750,10750,10750,23
|
|
20231108,143800,330472080,10750,10750,10750,10750,24
|
|
20231108,143700,330214080,10750,10750,10750,10750,23
|
|
20231108,143600,329966830,10750,10750,10750,10750,73
|
|
20231108,143500,329182080,10730,10730,10730,10730,0
|
|
20231108,143400,329182080,10730,10710,10750,10710,724
|
|
20231108,143300,321405990,10710,10710,10710,10710,13
|
|
20231108,143200,321266760,10710,10710,10710,10710,0
|
|
20231108,143100,321266760,10710,10710,10710,10710,0
|
|
20231108,143000,321266760,10710,10710,10710,10710,12
|
|
20231108,142900,321138240,10710,10710,10710,10710,12
|
|
20231108,142800,321009720,10710,10710,10710,10710,164
|
|
20231108,142700,319253280,10710,10690,10710,10690,787
|
|
20231108,142600,310833020,10690,10690,10690,10690,0
|
|
20231108,142500,310833020,10690,10690,10690,10690,0
|
|
20231108,142400,310833020,10690,10690,10690,10690,6
|
|
20231108,142300,310768880,10690,10690,10690,10690,0
|
|
20231108,142200,310768880,10690,10690,10690,10690,0
|
|
20231108,142100,310768880,10690,10690,10690,10690,6
|
|
20231108,142000,310704740,10680,10680,10680,10680,0
|
|
20231108,141900,310704740,10680,10680,10680,10680,0
|
|
20231108,141800,310704740,10680,10680,10680,10680,77
|
|
20231108,141700,309882380,10690,10690,10690,10690,95
|
|
20231108,141600,308866830,10690,10690,10690,10690,0
|
|
20231108,141500,308866830,10690,10690,10690,10690,0
|
|
20231108,141400,308866830,10690,10690,10690,10690,168
|
|
20231108,141300,307070910,10690,10690,10690,10690,0
|
|
20231108,141200,307070910,10690,10690,10690,10690,0
|
|
20231108,141100,307070910,10690,10690,10690,10690,0
|
|
20231108,141000,307070910,10690,10690,10690,10690,125
|
|
20231108,140900,305734660,10690,10690,10690,10690,0
|
|
20231108,140800,305734660,10690,10690,10690,10690,0
|
|
20231108,140700,305734660,10690,10690,10690,10690,0
|
|
20231108,140600,305734660,10690,10690,10690,10690,0
|
|
20231108,140500,305734660,10690,10690,10690,10690,0
|
|
20231108,140400,305734660,10690,10690,10690,10690,136
|
|
20231108,140300,304280820,10700,10700,10700,10700,0
|
|
20231108,140200,304280820,10700,10700,10700,10700,0
|
|
20231108,140100,304280820,10700,10700,10700,10700,300
|
|
20231108,140000,301070820,10690,10690,10690,10690,0
|
|
20231108,135900,301070820,10690,10690,10690,10690,0
|
|
20231108,135800,301070820,10690,10690,10690,10690,0
|
|
20231108,135700,301070820,10690,10690,10690,10690,0
|
|
20231108,135600,301070820,10690,10690,10690,10690,0
|
|
20231108,135500,301070820,10690,10690,10690,10690,0
|
|
20231108,135400,301070820,10690,10690,10690,10690,0
|
|
20231108,135300,301070820,10690,10690,10690,10690,72
|
|
20231108,135200,300301140,10700,10700,10700,10700,400
|
|
20231108,135100,296021140,10700,10700,10700,10700,2
|
|
20231108,135000,295999740,10700,10700,10700,10700,40
|
|
20231108,134900,295571740,10690,10690,10690,10690,0
|
|
20231108,134800,295571740,10690,10690,10690,10690,0
|
|
20231108,134700,295571740,10690,10690,10690,10690,324
|
|
20231108,134600,292108180,10690,10690,10690,10690,0
|
|
20231108,134500,292108180,10690,10690,10690,10690,0
|
|
20231108,134400,292108180,10690,10690,10690,10690,0
|
|
20231108,134300,292108180,10690,10690,10690,10690,0
|
|
20231108,134200,292108180,10690,10690,10690,10690,0
|
|
20231108,134100,292108180,10690,10690,10690,10690,0
|
|
20231108,134000,292108180,10690,10690,10690,10690,60
|
|
20231108,133900,291466780,10700,10700,10700,10700,0
|
|
20231108,133800,291466780,10700,10700,10700,10700,0
|
|
20231108,133700,291466780,10700,10700,10700,10700,0
|
|
20231108,133600,291466780,10700,10700,10700,10700,0
|
|
20231108,133500,291466780,10700,10700,10700,10700,0
|
|
20231108,133400,291466780,10700,10700,10700,10700,0
|
|
20231108,133300,291466780,10700,10700,10700,10700,0
|
|
20231108,133200,291466780,10700,10700,10700,10700,4
|
|
20231108,133100,291423980,10690,10690,10690,10690,0
|
|
20231108,133000,291423980,10690,10690,10690,10690,0
|
|
20231108,132900,291423980,10690,10690,10690,10690,10
|
|
20231108,132800,291317080,10690,10690,10690,10690,0
|
|
20231108,132700,291317080,10690,10690,10690,10690,6
|
|
20231108,132600,291252940,10700,10700,10700,10700,0
|
|
20231108,132500,291252940,10700,10700,10700,10700,0
|
|
20231108,132400,291252940,10700,10700,10700,10700,0
|
|
20231108,132300,291252940,10700,10700,10700,10700,100
|
|
20231108,132200,290182940,10680,10680,10680,10680,0
|
|
20231108,132100,290182940,10680,10680,10680,10680,0
|
|
20231108,132000,290182940,10680,10680,10680,10680,2
|
|
20231108,131900,290161580,10670,10670,10670,10670,10
|
|
20231108,131800,290054880,10700,10700,10700,10700,700
|
|
20231108,131700,282564880,10670,10670,10670,10670,300
|
|
20231108,131600,279363880,10670,10680,10680,10670,933
|
|
20231108,131500,269404440,10700,10700,10700,10700,0
|
|
20231108,131400,269404440,10700,10700,10700,10700,0
|
|
20231108,131300,269404440,10700,10700,10700,10700,0
|
|
20231108,131200,269404440,10700,10700,10700,10700,100
|
|
20231108,131100,268334440,10700,10700,10700,10700,5
|
|
20231108,131000,268280940,10700,10700,10700,10700,0
|
|
20231108,130900,268280940,10700,10700,10700,10700,19
|
|
20231108,130800,268077640,10680,10680,10680,10680,49
|
|
20231108,130700,267554320,10690,10690,10690,10690,0
|
|
20231108,130600,267554320,10690,10690,10690,10690,0
|
|
20231108,130500,267554320,10690,10690,10690,10680,301
|
|
20231108,130400,264338630,10670,10670,10670,10670,150
|
|
20231108,130300,262738130,10670,10670,10670,10670,197
|
|
20231108,130200,260636140,10690,10680,10690,10680,4
|
|
20231108,130100,260593390,10670,10670,10670,10670,0
|
|
20231108,130000,260593390,10670,10670,10670,10670,0
|
|
20231108,125900,260593390,10670,10670,10670,10670,0
|
|
20231108,125800,260593390,10670,10680,10680,10670,396
|
|
20231108,125700,256367120,10690,10690,10690,10690,1
|
|
20231108,125600,256356430,10680,10680,10680,10680,0
|
|
20231108,125500,256356430,10680,10680,10680,10680,0
|
|
20231108,125400,256356430,10680,10680,10680,10680,0
|
|
20231108,125300,256356430,10680,10680,10680,10680,106
|
|
20231108,125200,255224350,10690,10680,10690,10680,351
|
|
20231108,125100,251475660,10680,10680,10680,10680,26
|
|
20231108,125000,251197980,10680,10680,10680,10680,70
|
|
20231108,124900,250450380,10680,10680,10680,10680,0
|
|
20231108,124800,250450380,10680,10680,10680,10680,0
|
|
20231108,124700,250450380,10680,10680,10680,10680,6
|
|
20231108,124600,250386300,10680,10680,10680,10680,0
|
|
20231108,124500,250386300,10680,10680,10680,10680,0
|
|
20231108,124400,250386300,10680,10680,10680,10680,9
|
|
20231108,124300,250290180,10680,10680,10680,10680,0
|
|
20231108,124200,250290180,10680,10680,10680,10680,0
|
|
20231108,124100,250290180,10680,10680,10680,10680,0
|
|
20231108,124000,250290180,10680,10680,10680,10680,0
|
|
20231108,123900,250290180,10680,10680,10680,10680,0
|
|
20231108,123800,250290180,10680,10680,10680,10680,836
|
|
20231108,123700,241361700,10680,10680,10680,10680,0
|
|
20231108,123600,241361700,10680,10680,10680,10680,0
|
|
20231108,123500,241361700,10680,10680,10680,10680,0
|
|
20231108,123400,241361700,10680,10680,10680,10680,4
|
|
20231108,123300,241318980,10690,10690,10690,10690,0
|
|
20231108,123200,241318980,10690,10690,10690,10690,0
|
|
20231108,123100,241318980,10690,10690,10690,10690,0
|
|
20231108,123000,241318980,10690,10690,10690,10690,11
|
|
20231108,122900,241201390,10680,10680,10680,10680,0
|
|
20231108,122800,241201390,10680,10680,10680,10680,0
|
|
20231108,122700,241201390,10680,10680,10680,10680,65
|
|
20231108,122600,240507190,10690,10690,10700,10690,173
|
|
20231108,122500,238657120,10690,10690,10690,10690,8
|
|
20231108,122400,238571600,10690,10690,10690,10690,5
|
|
20231108,122300,238518150,10690,10690,10690,10690,1260
|
|
20231108,122200,225048750,10700,10700,10700,10700,0
|
|
20231108,122100,225048750,10700,10700,10700,10700,0
|
|
20231108,122000,225048750,10700,10700,10700,10700,20
|
|
20231108,121900,224834750,10700,10700,10700,10700,0
|
|
20231108,121800,224834750,10700,10700,10700,10700,230
|
|
20231108,121700,222373750,10710,10710,10710,10710,1
|
|
20231108,121600,222363040,10710,10710,10710,10710,0
|
|
20231108,121500,222363040,10710,10710,10710,10710,29
|
|
20231108,121400,222052450,10710,10710,10710,10710,0
|
|
20231108,121300,222052450,10710,10710,10710,10710,19
|
|
20231108,121200,221848960,10710,10710,10710,10710,14
|
|
20231108,121100,221699020,10710,10710,10710,10710,13
|
|
20231108,121000,221559790,10720,10720,10720,10720,0
|
|
20231108,120900,221559790,10720,10720,10720,10720,0
|
|
20231108,120800,221559790,10720,10720,10720,10720,0
|
|
20231108,120700,221559790,10720,10720,10720,10720,25
|
|
20231108,120600,221291790,10710,10710,10710,10710,14
|
|
20231108,120500,221141850,10710,10710,10710,10710,13
|
|
20231108,120400,221002620,10710,10710,10710,10710,0
|
|
20231108,120300,221002620,10710,10710,10710,10710,14
|
|
20231108,120200,220852680,10710,10710,10710,10710,12
|
|
20231108,120100,220724160,10710,10710,10710,10710,0
|
|
20231108,120000,220724160,10710,10710,10710,10710,26
|
|
20231108,115900,220445700,10720,10720,10720,10720,0
|
|
20231108,115800,220445700,10720,10720,10720,10720,0
|
|
20231108,115700,220445700,10720,10710,10720,10710,27
|
|
20231108,115600,220156520,10710,10710,10710,10710,0
|
|
20231108,115500,220156520,10710,10710,10710,10710,0
|
|
20231108,115400,220156520,10710,10710,10710,10710,27
|
|
20231108,115300,219867350,10720,10720,10720,10720,0
|
|
20231108,115200,219867350,10720,10720,10720,10720,0
|
|
20231108,115100,219867350,10720,10720,10720,10720,15
|
|
20231108,115000,219706550,10730,10730,10730,10730,0
|
|
20231108,114900,219706550,10730,10730,10730,10730,12
|
|
20231108,114800,219577790,10720,10720,10720,10720,0
|
|
20231108,114700,219577790,10720,10720,10720,10720,3
|
|
20231108,114600,219545630,10720,10710,10720,10710,23
|
|
20231108,114500,219299190,10720,10720,10720,10720,13
|
|
20231108,114400,219159830,10710,10710,10710,10710,0
|
|
20231108,114300,219159830,10710,10710,10710,10710,13
|
|
20231108,114200,219020600,10710,10720,10720,10710,15
|
|
20231108,114100,218859940,10710,10710,10710,10710,12
|
|
20231108,114000,218731420,10710,10710,10710,10710,10
|
|
20231108,113900,218624320,10730,10730,10730,10730,0
|
|
20231108,113800,218624320,10730,10710,10730,10710,76
|
|
20231108,113700,217809230,10710,10710,10710,10710,0
|
|
20231108,113600,217809230,10710,10710,10710,10710,14
|
|
20231108,113500,217659290,10710,10710,10710,10710,12
|
|
20231108,113400,217530770,10710,10710,10710,10710,14
|
|
20231108,113300,217380830,10710,10710,10710,10710,10
|
|
20231108,113200,217273730,10700,10700,10700,10700,13
|
|
20231108,113100,217134630,10700,10700,10700,10700,0
|
|
20231108,113000,217134630,10700,10710,10710,10700,26
|
|
20231108,112900,216856420,10710,10710,10710,10710,0
|
|
20231108,112800,216856420,10710,10710,10710,10710,3
|
|
20231108,112700,216824290,10730,10730,10730,10730,0
|
|
20231108,112600,216824290,10730,10700,10730,10700,86
|
|
20231108,112500,215903930,10690,10690,10690,10690,42
|
|
20231108,112400,215454950,10700,10700,10700,10700,6
|
|
20231108,112300,215390750,10700,10700,10700,10700,5
|
|
20231108,112200,215337250,10700,10700,10700,10700,3
|
|
20231108,112100,215305150,10700,10700,10700,10700,26
|
|
20231108,112000,215026950,10700,10700,10700,10700,0
|
|
20231108,111900,215026950,10700,10700,10700,10700,0
|
|
20231108,111800,215026950,10700,10700,10700,10700,28
|
|
20231108,111700,214727350,10710,10710,10710,10710,0
|
|
20231108,111600,214727350,10710,10710,10710,10710,0
|
|
20231108,111500,214727350,10710,10710,10710,10710,26
|
|
20231108,111400,214448890,10690,10690,10690,10690,0
|
|
20231108,111300,214448890,10690,10690,10690,10690,42
|
|
20231108,111200,213999910,10710,10710,10710,10710,27
|
|
20231108,111100,213710740,10670,10670,10670,10670,0
|
|
20231108,111000,213710740,10670,10670,10670,10670,0
|
|
20231108,110900,213710740,10670,10670,10670,10670,0
|
|
20231108,110800,213710740,10670,10730,10750,10670,4062
|
|
20231108,110700,170213450,10720,10720,10720,10720,0
|
|
20231108,110600,170213450,10720,10720,10720,10720,14
|
|
20231108,110500,170063370,10720,10720,10720,10720,13
|
|
20231108,110400,169924010,10730,10730,10730,10730,0
|
|
20231108,110300,169924010,10730,10730,10740,10730,297
|
|
20231108,110200,166737190,10730,10730,10730,10730,0
|
|
20231108,110100,166737190,10730,10730,10730,10730,0
|
|
20231108,110000,166737190,10730,10730,10730,10720,21
|
|
20231108,105900,166512010,10730,10730,10730,10730,0
|
|
20231108,105800,166512010,10730,10730,10730,10730,10
|
|
20231108,105700,166404710,10720,10720,10730,10720,30
|
|
20231108,105600,166083100,10720,10720,10720,10720,0
|
|
20231108,105500,166083100,10720,10720,10720,10720,0
|
|
20231108,105400,166083100,10720,10720,10720,10720,27
|
|
20231108,105300,165793660,10730,10730,10730,10730,0
|
|
20231108,105200,165793660,10730,10730,10730,10730,9
|
|
20231108,105100,165697090,10730,10730,10730,10730,0
|
|
20231108,105000,165697090,10730,10730,10730,10730,24
|
|
20231108,104900,165439570,10730,10730,10730,10730,3
|
|
20231108,104800,165407380,10750,10750,10750,10750,9
|
|
20231108,104700,165310630,10750,10750,10750,10750,93
|
|
20231108,104600,164310880,10750,10710,10750,10710,312
|
|
20231108,104500,160960180,10710,10710,10710,10710,14
|
|
20231108,104400,160810240,10710,10700,10710,10700,16
|
|
20231108,104300,160639000,10700,10700,10700,10700,13
|
|
20231108,104200,160499900,10700,10700,10700,10700,14
|
|
20231108,104100,160350100,10700,10700,10700,10700,12
|
|
20231108,104000,160221700,10700,10700,10700,10700,0
|
|
20231108,103900,160221700,10700,10700,10700,10700,41
|
|
20231108,103800,159783000,10700,10700,10700,10700,0
|
|
20231108,103700,159783000,10700,10700,10700,10700,0
|
|
20231108,103600,159783000,10700,10710,10710,10700,548
|
|
20231108,103500,153919360,10710,10710,10710,10710,3
|
|
20231108,103400,153887230,10710,10710,10710,10710,1
|
|
20231108,103300,153876520,10700,10700,10700,10700,26
|
|
20231108,103200,153598320,10700,10700,10700,10700,0
|
|
20231108,103100,153598320,10700,10700,10700,10700,0
|
|
20231108,103000,153598320,10700,10700,10700,10700,26
|
|
20231108,102900,153320120,10700,10700,10700,10700,0
|
|
20231108,102800,153320120,10700,10700,10700,10700,6
|
|
20231108,102700,153255920,10700,10700,10700,10700,21
|
|
20231108,102600,153031220,10700,10700,10700,10700,247
|
|
20231108,102500,150388320,10670,10670,10670,10670,0
|
|
20231108,102400,150388320,10670,10700,10710,10670,147
|
|
20231108,102300,148818170,10680,10680,10680,10680,0
|
|
20231108,102200,148818170,10680,10690,10690,10680,270
|
|
20231108,102100,145932560,10700,10700,10700,10700,0
|
|
20231108,102000,145932560,10700,10710,10710,10700,164
|
|
20231108,101900,144177730,10710,10710,10710,10710,12
|
|
20231108,101800,144049210,10720,10720,10720,10720,20
|
|
20231108,101700,143834810,10740,10740,10740,10740,58
|
|
20231108,101600,143211890,10730,10750,10750,10730,17
|
|
20231108,101500,143029240,10750,10730,10750,10730,19
|
|
20231108,101400,142825280,10720,10720,10720,10720,38
|
|
20231108,101300,142417920,10730,10730,10730,10730,0
|
|
20231108,101200,142417920,10730,10730,10730,10730,2
|
|
20231108,101100,142396460,10740,10740,10740,10740,12
|
|
20231108,101000,142267580,10750,10750,10750,10750,1
|
|
20231108,100900,142256830,10750,10750,10750,10750,0
|
|
20231108,100800,142256830,10750,10740,10750,10740,45
|
|
20231108,100700,141773200,10800,10730,10810,10730,232
|
|
20231108,100600,139274590,10710,10700,10710,10700,74
|
|
20231108,100500,138482770,10700,10700,10700,10700,37
|
|
20231108,100400,138086870,10690,10690,10690,10690,53
|
|
20231108,100300,137520300,10680,10680,10680,10680,0
|
|
20231108,100200,137520300,10680,10680,10680,10680,0
|
|
20231108,100100,137520300,10680,10740,10740,10680,2089
|
|
20231108,100000,115120390,10750,10750,10750,10750,0
|
|
20231108,095900,115120390,10750,10770,10770,10750,450
|
|
20231108,095800,110281230,10770,10770,10770,10770,0
|
|
20231108,095700,110281230,10770,10770,10770,10770,58
|
|
20231108,095600,109656570,10770,10770,10770,10770,0
|
|
20231108,095500,109656570,10770,10780,10780,10770,307
|
|
20231108,095400,106349960,10800,10800,10800,10800,11
|
|
20231108,095300,106231160,10800,10800,10800,10800,0
|
|
20231108,095200,106231160,10800,10800,10800,10800,5
|
|
20231108,095100,106177160,10800,10800,10800,10800,58
|
|
20231108,095000,105550760,10800,10800,10800,10800,0
|
|
20231108,094900,105550760,10800,10800,10800,10800,0
|
|
20231108,094800,105550760,10800,10800,10800,10800,0
|
|
20231108,094700,105550760,10800,10800,10800,10800,20
|
|
20231108,094600,105334760,10800,10800,10800,10800,43
|
|
20231108,094500,104870360,10810,10810,10810,10810,16
|
|
20231108,094400,104697400,10810,10810,10810,10810,0
|
|
20231108,094300,104697400,10810,10810,10810,10810,500
|
|
20231108,094200,99292400,10810,10810,10810,10810,2
|
|
20231108,094100,99270780,10820,10820,10820,10820,3
|
|
20231108,094000,99238320,10820,10820,10820,10820,50
|
|
20231108,093900,98697320,10790,10790,10790,10790,0
|
|
20231108,093800,98697320,10790,10790,10790,10790,0
|
|
20231108,093700,98697320,10790,10790,10790,10790,0
|
|
20231108,093600,98697320,10790,10790,10790,10790,0
|
|
20231108,093500,98697320,10790,10790,10790,10790,0
|
|
20231108,093400,98697320,10790,10790,10790,10790,53
|
|
20231108,093300,98125450,10790,10790,10790,10790,0
|
|
20231108,093200,98125450,10790,10790,10790,10790,0
|
|
20231108,093100,98125450,10790,10790,10790,10790,4
|
|
20231108,093000,98082290,10790,10790,10790,10790,1
|
|
20231108,092900,98071500,10750,10750,10750,10750,5
|
|
20231108,092800,98017750,10720,10720,10720,10720,0
|
|
20231108,092700,98017750,10720,10730,10730,10720,279
|
|
20231108,092600,95026770,10720,10720,10720,10720,169
|
|
20231108,092500,93215090,10720,10740,10740,10720,659
|
|
20231108,092400,86144220,10740,10730,10780,10730,485
|
|
20231108,092300,80934920,10730,10750,10750,10730,435
|
|
20231108,092200,76264770,10750,10750,10750,10740,421
|
|
20231108,092100,71742510,10730,10740,10740,10730,118
|
|
20231108,092000,70476160,10740,10750,10750,10740,614
|
|
20231108,091900,63879280,10800,10750,10800,10730,305
|
|
20231108,091800,60600380,10750,10810,10810,10750,245
|
|
20231108,091700,57963010,10730,10780,10780,10730,696
|
|
20231108,091600,50475660,10780,10790,10790,10780,400
|
|
20231108,091500,46163630,10780,10800,10860,10780,583
|
|
20231108,091400,39871670,10790,10820,10830,10790,631
|
|
20231108,091300,33054970,10830,10860,10860,10830,226
|
|
20231108,091200,30606600,10860,10900,10900,10860,478
|
|
20231108,091100,25397520,10900,10900,10900,10900,15
|
|
20231108,091000,25234020,10810,10870,10890,10810,759
|
|
20231108,090900,17017980,11040,10900,11040,10800,281
|
|
20231108,090800,13970630,10920,10940,10940,10900,393
|
|
20231108,090700,9680910,11060,11060,11060,11060,1
|
|
20231108,090600,9669850,10940,10940,10940,10940,1
|
|
20231108,090500,9658910,10940,10950,10950,10940,50
|
|
20231108,090400,9111860,11100,11000,11100,11000,19
|
|
20231108,090300,8902760,11000,11000,11000,11000,20
|
|
20231108,090200,8682760,11000,11000,11000,11000,1
|
|
20231108,090100,8671760,10980,10980,10980,10980,75
|
|
20231108,090000,7848260,11000,11150,11150,10920,708
|