669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,200600,245376360,10800,10800,10800,10800,574
|
|
20231110,200500,245376360,10800,10800,10800,10800,0
|
|
20231110,200400,245376360,10800,10800,10800,10800,0
|
|
20231110,200300,245376360,10800,10800,10800,10800,0
|
|
20231110,200200,245376360,10800,10800,10800,10800,0
|
|
20231110,200100,245376360,10800,10800,10800,10800,0
|
|
20231110,200000,245376360,10800,10800,10800,10800,0
|
|
20231110,195900,245376360,10800,10800,10800,10800,0
|
|
20231110,195800,245376360,10800,10800,10800,10800,0
|
|
20231110,195700,245376360,10800,10800,10800,10800,0
|
|
20231110,195600,245376360,10800,10800,10800,10800,0
|
|
20231110,195500,245376360,10800,10800,10800,10800,0
|
|
20231110,195400,245376360,10800,10800,10800,10800,0
|
|
20231110,195300,245376360,10800,10800,10800,10800,0
|
|
20231110,195200,245376360,10800,10800,10800,10800,0
|
|
20231110,195100,245376360,10800,10800,10800,10800,0
|
|
20231110,195000,245376360,10800,10800,10800,10800,0
|
|
20231110,194900,245376360,10800,10800,10800,10800,0
|
|
20231110,194800,245376360,10800,10800,10800,10800,0
|
|
20231110,194700,245376360,10800,10800,10800,10800,0
|
|
20231110,194600,245376360,10800,10800,10800,10800,0
|
|
20231110,194500,245376360,10800,10800,10800,10800,0
|
|
20231110,194400,245376360,10800,10800,10800,10800,0
|
|
20231110,194300,245376360,10800,10800,10800,10800,0
|
|
20231110,194200,245376360,10800,10800,10800,10800,0
|
|
20231110,194100,245376360,10800,10800,10800,10800,0
|
|
20231110,194000,245376360,10800,10800,10800,10800,0
|
|
20231110,193900,245376360,10800,10800,10800,10800,0
|
|
20231110,193800,245376360,10800,10800,10800,10800,0
|
|
20231110,193700,245376360,10800,10800,10800,10800,0
|
|
20231110,193600,245376360,10800,10800,10800,10800,574
|
|
20231110,193500,245376360,10800,10800,10800,10800,0
|
|
20231110,193400,245376360,10800,10800,10800,10800,0
|
|
20231110,193300,245376360,10800,10800,10800,10800,0
|
|
20231110,193200,245376360,10800,10800,10800,10800,0
|
|
20231110,193100,245376360,10800,10800,10800,10800,0
|
|
20231110,193000,245376360,10800,10800,10800,10800,0
|
|
20231110,192900,245376360,10800,10800,10800,10800,0
|
|
20231110,192800,245376360,10800,10800,10800,10800,0
|
|
20231110,192700,245376360,10800,10800,10800,10800,0
|
|
20231110,192600,245376360,10800,10800,10800,10800,0
|
|
20231110,192500,245376360,10800,10800,10800,10800,0
|
|
20231110,192400,245376360,10800,10800,10800,10800,0
|
|
20231110,192300,245376360,10800,10800,10800,10800,0
|
|
20231110,192200,245376360,10800,10800,10800,10800,0
|
|
20231110,192100,245376360,10800,10800,10800,10800,0
|
|
20231110,192000,245376360,10800,10800,10800,10800,0
|
|
20231110,191900,245376360,10800,10800,10800,10800,0
|
|
20231110,191800,245376360,10800,10800,10800,10800,0
|
|
20231110,191700,245376360,10800,10800,10800,10800,0
|
|
20231110,191600,245376360,10800,10800,10800,10800,0
|
|
20231110,191500,245376360,10800,10800,10800,10800,0
|
|
20231110,191400,245376360,10800,10800,10800,10800,0
|
|
20231110,191300,245376360,10800,10800,10800,10800,0
|
|
20231110,191200,245376360,10800,10800,10800,10800,0
|
|
20231110,191100,245376360,10800,10800,10800,10800,0
|
|
20231110,191000,245376360,10800,10800,10800,10800,0
|
|
20231110,190900,245376360,10800,10800,10800,10800,0
|
|
20231110,190800,245376360,10800,10800,10800,10800,0
|
|
20231110,190700,245376360,10800,10800,10800,10800,0
|
|
20231110,190600,245376360,10800,10800,10800,10800,574
|
|
20231110,190500,245376360,10800,10800,10800,10800,0
|
|
20231110,190400,245376360,10800,10800,10800,10800,0
|
|
20231110,190300,245376360,10800,10800,10800,10800,0
|
|
20231110,190200,245376360,10800,10800,10800,10800,0
|
|
20231110,190100,245376360,10800,10800,10800,10800,0
|
|
20231110,190000,245376360,10800,10800,10800,10800,0
|
|
20231110,185900,245376360,10800,10800,10800,10800,0
|
|
20231110,185800,245376360,10800,10800,10800,10800,0
|
|
20231110,185700,245376360,10800,10800,10800,10800,0
|
|
20231110,185600,245376360,10800,10800,10800,10800,0
|
|
20231110,185500,245376360,10800,10800,10800,10800,0
|
|
20231110,185400,245376360,10800,10800,10800,10800,0
|
|
20231110,185300,245376360,10800,10800,10800,10800,0
|
|
20231110,185200,245376360,10800,10800,10800,10800,0
|
|
20231110,185100,245376360,10800,10800,10800,10800,0
|
|
20231110,185000,245376360,10800,10800,10800,10800,0
|
|
20231110,184900,245376360,10800,10800,10800,10800,0
|
|
20231110,184800,245376360,10800,10800,10800,10800,0
|
|
20231110,184700,245376360,10800,10800,10800,10800,0
|
|
20231110,184600,245376360,10800,10800,10800,10800,0
|
|
20231110,184500,245376360,10800,10800,10800,10800,0
|
|
20231110,184400,245376360,10800,10800,10800,10800,0
|
|
20231110,184300,245376360,10800,10800,10800,10800,0
|
|
20231110,184200,245376360,10800,10800,10800,10800,0
|
|
20231110,184100,245376360,10800,10800,10800,10800,0
|
|
20231110,184000,245376360,10800,10800,10800,10800,0
|
|
20231110,183900,245376360,10800,10800,10800,10800,0
|
|
20231110,183800,245376360,10800,10800,10800,10800,0
|
|
20231110,183700,245376360,10800,10800,10800,10800,0
|
|
20231110,183600,245376360,10800,10800,10800,10800,574
|
|
20231110,183500,245376360,10800,10800,10800,10800,0
|
|
20231110,183400,245376360,10800,10800,10800,10800,0
|
|
20231110,183300,245376360,10800,10800,10800,10800,0
|
|
20231110,183200,245376360,10800,10800,10800,10800,0
|
|
20231110,183100,245376360,10800,10800,10800,10800,0
|
|
20231110,183000,245376360,10800,10800,10800,10800,0
|
|
20231110,182900,245376360,10800,10800,10800,10800,0
|
|
20231110,182800,245376360,10800,10800,10800,10800,0
|
|
20231110,182700,245376360,10800,10800,10800,10800,0
|
|
20231110,182600,245376360,10800,10800,10800,10800,0
|
|
20231110,182500,245376360,10800,10800,10800,10800,0
|
|
20231110,182400,245376360,10800,10800,10800,10800,0
|
|
20231110,182300,245376360,10800,10800,10800,10800,0
|
|
20231110,182200,245376360,10800,10800,10800,10800,0
|
|
20231110,182100,245376360,10800,10800,10800,10800,0
|
|
20231110,182000,245376360,10800,10800,10800,10800,0
|
|
20231110,181900,245376360,10800,10800,10800,10800,0
|
|
20231110,181800,245376360,10800,10800,10800,10800,0
|
|
20231110,181700,245376360,10800,10800,10800,10800,0
|
|
20231110,181600,245376360,10800,10800,10800,10800,0
|
|
20231110,181500,245376360,10800,10800,10800,10800,0
|
|
20231110,181400,245376360,10800,10800,10800,10800,0
|
|
20231110,181300,245376360,10800,10800,10800,10800,0
|
|
20231110,181200,245376360,10800,10800,10800,10800,0
|
|
20231110,181100,245376360,10800,10800,10800,10800,0
|
|
20231110,181000,245376360,10800,10800,10800,10800,0
|
|
20231110,180900,245376360,10800,10800,10800,10800,0
|
|
20231110,180800,245376360,10800,10800,10800,10800,0
|
|
20231110,180700,245376360,10800,10800,10800,10800,0
|
|
20231110,180600,245376360,10800,10800,10800,10800,574
|
|
20231110,180500,245376360,10800,10800,10800,10800,0
|
|
20231110,180400,245376360,10800,10800,10800,10800,0
|
|
20231110,180300,245376360,10800,10800,10800,10800,0
|
|
20231110,180200,245376360,10800,10800,10800,10800,0
|
|
20231110,180100,245376360,10800,10800,10800,10800,0
|
|
20231110,180000,245376360,10800,10800,10800,10800,0
|
|
20231110,175900,245376360,10800,10800,10800,10800,0
|
|
20231110,175800,245376360,10800,10800,10800,10800,0
|
|
20231110,175700,245376360,10800,10800,10800,10800,0
|
|
20231110,175600,245376360,10800,10800,10800,10800,0
|
|
20231110,175500,245376360,10800,10800,10800,10800,0
|
|
20231110,175400,245376360,10800,10800,10800,10800,0
|
|
20231110,175300,245376360,10800,10800,10800,10800,0
|
|
20231110,175200,245376360,10800,10800,10800,10800,0
|
|
20231110,175100,245376360,10800,10800,10800,10800,0
|
|
20231110,175000,245376360,10800,10800,10800,10800,0
|
|
20231110,174900,245376360,10800,10800,10800,10800,0
|
|
20231110,174800,245376360,10800,10800,10800,10800,0
|
|
20231110,174700,245376360,10800,10800,10800,10800,0
|
|
20231110,174600,245376360,10800,10800,10800,10800,0
|
|
20231110,174500,245376360,10800,10800,10800,10800,0
|
|
20231110,174400,245376360,10800,10800,10800,10800,0
|
|
20231110,174300,245376360,10800,10800,10800,10800,0
|
|
20231110,174200,245376360,10800,10800,10800,10800,0
|
|
20231110,174100,245376360,10800,10800,10800,10800,0
|
|
20231110,174000,245376360,10800,10800,10800,10800,0
|
|
20231110,173900,245376360,10800,10800,10800,10800,0
|
|
20231110,173800,245376360,10800,10800,10800,10800,0
|
|
20231110,173700,245376360,10800,10800,10800,10800,0
|
|
20231110,173600,245376360,10800,10800,10800,10800,574
|
|
20231110,173500,245376360,10800,10800,10800,10800,0
|
|
20231110,173400,245376360,10800,10800,10800,10800,0
|
|
20231110,173300,245376360,10800,10800,10800,10800,0
|
|
20231110,173200,245376360,10800,10800,10800,10800,0
|
|
20231110,173100,245376360,10800,10800,10800,10800,0
|
|
20231110,173000,245376360,10800,10800,10800,10800,0
|
|
20231110,172900,245376360,10800,10800,10800,10800,0
|
|
20231110,172800,245376360,10800,10800,10800,10800,0
|
|
20231110,172700,245376360,10800,10800,10800,10800,0
|
|
20231110,172600,245376360,10800,10800,10800,10800,0
|
|
20231110,172500,245376360,10800,10800,10800,10800,0
|
|
20231110,172400,245376360,10800,10800,10800,10800,0
|
|
20231110,172300,245376360,10800,10800,10800,10800,0
|
|
20231110,172200,245376360,10800,10800,10800,10800,0
|
|
20231110,172100,245376360,10800,10800,10800,10800,0
|
|
20231110,172000,245376360,10800,10800,10800,10800,0
|
|
20231110,171900,245376360,10800,10800,10800,10800,0
|
|
20231110,171800,245376360,10800,10800,10800,10800,0
|
|
20231110,171700,245376360,10800,10800,10800,10800,0
|
|
20231110,171600,245376360,10800,10800,10800,10800,0
|
|
20231110,171500,245376360,10800,10800,10800,10800,0
|
|
20231110,171400,245376360,10800,10800,10800,10800,0
|
|
20231110,171300,245376360,10800,10800,10800,10800,0
|
|
20231110,171200,245376360,10800,10800,10800,10800,0
|
|
20231110,171100,245376360,10800,10800,10800,10800,0
|
|
20231110,171000,245376360,10800,10800,10800,10800,0
|
|
20231110,170900,245376360,10800,10800,10800,10800,0
|
|
20231110,170800,245376360,10800,10800,10800,10800,0
|
|
20231110,170700,245376360,10800,10800,10800,10800,0
|
|
20231110,170600,245376360,10800,10800,10800,10800,574
|
|
20231110,170500,245376360,10800,10800,10800,10800,0
|
|
20231110,170400,245376360,10800,10800,10800,10800,0
|
|
20231110,170300,245376360,10800,10800,10800,10800,0
|
|
20231110,170200,245376360,10800,10800,10800,10800,0
|
|
20231110,170100,245376360,10800,10800,10800,10800,0
|
|
20231110,170000,245376360,10800,10800,10800,10800,0
|
|
20231110,165900,245376360,10800,10800,10800,10800,0
|
|
20231110,165800,245376360,10800,10800,10800,10800,0
|
|
20231110,165700,245376360,10800,10800,10800,10800,0
|
|
20231110,165600,245376360,10800,10800,10800,10800,0
|
|
20231110,165500,245376360,10800,10800,10800,10800,0
|
|
20231110,165400,245376360,10800,10800,10800,10800,0
|
|
20231110,165300,245376360,10800,10800,10800,10800,0
|
|
20231110,165200,245376360,10800,10800,10800,10800,0
|
|
20231110,165100,245376360,10800,10800,10800,10800,0
|
|
20231110,165000,245376360,10800,10800,10800,10800,0
|
|
20231110,164900,245376360,10800,10800,10800,10800,0
|
|
20231110,164800,245376360,10800,10800,10800,10800,0
|
|
20231110,164700,245376360,10800,10800,10800,10800,0
|
|
20231110,164600,245376360,10800,10800,10800,10800,0
|
|
20231110,164500,245376360,10800,10800,10800,10800,0
|
|
20231110,164400,245376360,10800,10800,10800,10800,0
|
|
20231110,164300,245376360,10800,10800,10800,10800,0
|
|
20231110,164200,245376360,10800,10800,10800,10800,0
|
|
20231110,164100,245376360,10800,10800,10800,10800,0
|
|
20231110,164000,245376360,10800,10800,10800,10800,0
|
|
20231110,163900,245376360,10800,10800,10800,10800,0
|
|
20231110,163800,245376360,10800,10800,10800,10800,0
|
|
20231110,163700,245376360,10800,10800,10800,10800,0
|
|
20231110,163600,245376360,10800,10800,10800,10800,574
|
|
20231110,163500,245376360,10800,10800,10800,10800,0
|
|
20231110,163400,245376360,10800,10800,10800,10800,0
|
|
20231110,163300,245376360,10800,10800,10800,10800,0
|
|
20231110,163200,245376360,10800,10800,10800,10800,0
|
|
20231110,163100,245376360,10800,10800,10800,10800,0
|
|
20231110,163000,245376360,10800,10800,10800,10800,0
|
|
20231110,162900,245376360,10800,10800,10800,10800,0
|
|
20231110,162800,245376360,10800,10800,10800,10800,0
|
|
20231110,162700,245376360,10800,10800,10800,10800,0
|
|
20231110,162600,245376360,10800,10800,10800,10800,0
|
|
20231110,162500,245376360,10800,10800,10800,10800,0
|
|
20231110,162400,245376360,10800,10800,10800,10800,0
|
|
20231110,162300,245376360,10800,10800,10800,10800,0
|
|
20231110,162200,245376360,10800,10800,10800,10800,0
|
|
20231110,162100,245376360,10800,10800,10800,10800,0
|
|
20231110,162000,245376360,10800,10800,10800,10800,0
|
|
20231110,161900,245376360,10800,10800,10800,10800,0
|
|
20231110,161800,245376360,10800,10800,10800,10800,0
|
|
20231110,161700,245376360,10800,10800,10800,10800,0
|
|
20231110,161600,245376360,10800,10800,10800,10800,0
|
|
20231110,161500,245376360,10800,10800,10800,10800,0
|
|
20231110,161400,245376360,10800,10800,10800,10800,0
|
|
20231110,161300,245376360,10800,10800,10800,10800,0
|
|
20231110,161200,245376360,10800,10800,10800,10800,0
|
|
20231110,161100,245376360,10800,10800,10800,10800,0
|
|
20231110,161000,245376360,10800,10800,10800,10800,0
|
|
20231110,160900,245376360,10800,10800,10800,10800,0
|
|
20231110,160800,245376360,10800,10800,10800,10800,0
|
|
20231110,160700,245376360,10800,10800,10800,10800,0
|
|
20231110,160600,245376360,10800,10800,10800,10800,574
|
|
20231110,160500,245376360,10800,10800,10800,10800,0
|
|
20231110,160400,245376360,10800,10800,10800,10800,0
|
|
20231110,160300,245376360,10800,10800,10800,10800,0
|
|
20231110,160200,245376360,10800,10800,10800,10800,0
|
|
20231110,160100,245376360,10800,10800,10800,10800,0
|
|
20231110,160000,245376360,10800,10800,10800,10800,0
|
|
20231110,155900,245376360,10800,10800,10800,10800,0
|
|
20231110,155800,245376360,10800,10800,10800,10800,0
|
|
20231110,155700,245376360,10800,10800,10800,10800,0
|
|
20231110,155600,245376360,10800,10800,10800,10800,0
|
|
20231110,155500,245376360,10800,10800,10800,10800,0
|
|
20231110,155400,245376360,10800,10800,10800,10800,0
|
|
20231110,155300,245376360,10800,10800,10800,10800,0
|
|
20231110,155200,245376360,10800,10800,10800,10800,0
|
|
20231110,155100,245376360,10800,10800,10800,10800,0
|
|
20231110,155000,245376360,10800,10800,10800,10800,0
|
|
20231110,154900,245376360,10800,10800,10800,10800,0
|
|
20231110,154800,245376360,10800,10800,10800,10800,0
|
|
20231110,154700,245376360,10800,10800,10800,10800,0
|
|
20231110,154600,245376360,10800,10800,10800,10800,0
|
|
20231110,154500,245376360,10800,10800,10800,10800,0
|
|
20231110,154400,245376360,10800,10800,10800,10800,0
|
|
20231110,154300,245376360,10800,10800,10800,10800,0
|
|
20231110,154200,245376360,10800,10800,10800,10800,0
|
|
20231110,154100,245376360,10800,10800,10800,10800,0
|
|
20231110,154000,245376360,10800,10800,10800,10800,0
|
|
20231110,153900,245376360,10800,10800,10800,10800,0
|
|
20231110,153800,245376360,10800,10800,10800,10800,0
|
|
20231110,153700,245376360,10800,10800,10800,10800,0
|
|
20231110,153600,245376360,10800,10800,10800,10800,574
|
|
20231110,153500,245376360,10800,10800,10800,10800,0
|
|
20231110,153400,245376360,10800,10800,10800,10800,0
|
|
20231110,153300,245376360,10800,10800,10800,10800,0
|
|
20231110,153200,245376360,10800,10800,10800,10800,0
|
|
20231110,153100,245376360,10800,10800,10800,10800,0
|
|
20231110,153000,245376360,10800,10800,10800,10800,574
|
|
20231110,152900,239177160,10740,10740,10740,10740,0
|
|
20231110,152800,239177160,10740,10740,10740,10740,0
|
|
20231110,152700,239177160,10740,10740,10740,10740,0
|
|
20231110,152600,239177160,10740,10740,10740,10740,0
|
|
20231110,152500,239177160,10740,10740,10740,10740,0
|
|
20231110,152400,239177160,10740,10740,10740,10740,0
|
|
20231110,152300,239177160,10740,10740,10740,10740,0
|
|
20231110,152200,239177160,10740,10740,10740,10740,0
|
|
20231110,152100,239177160,10740,10740,10740,10740,0
|
|
20231110,152000,239177160,10740,10740,10740,10740,0
|
|
20231110,151900,239177160,10740,10740,10740,10740,194
|
|
20231110,151800,237093600,10740,10740,10740,10740,6
|
|
20231110,151700,237029160,10750,10750,10750,10750,0
|
|
20231110,151600,237029160,10750,10750,10750,10750,0
|
|
20231110,151500,237029160,10750,10750,10750,10750,0
|
|
20231110,151400,237029160,10750,10750,10750,10750,100
|
|
20231110,151300,235954160,10750,10750,10750,10750,0
|
|
20231110,151200,235954160,10750,10750,10750,10750,10
|
|
20231110,151100,235846660,10750,10680,10750,10680,5
|
|
20231110,151000,235793190,10680,10690,10690,10680,2
|
|
20231110,150900,235771820,10770,10770,10770,10770,0
|
|
20231110,150800,235771820,10770,10770,10770,10770,0
|
|
20231110,150700,235771820,10770,10770,10770,10770,0
|
|
20231110,150600,235771820,10770,10730,10770,10690,1801
|
|
20231110,150500,216505180,10770,10770,10770,10770,11
|
|
20231110,150400,216386710,10790,10790,10790,10790,0
|
|
20231110,150300,216386710,10790,10730,10790,10730,502
|
|
20231110,150200,210973340,10720,10720,10720,10720,0
|
|
20231110,150100,210973340,10720,10720,10720,10720,45
|
|
20231110,150000,210490940,10700,10720,10720,10700,9
|
|
20231110,145900,210394620,10720,10720,10720,10720,0
|
|
20231110,145800,210394620,10720,10720,10720,10720,0
|
|
20231110,145700,210394620,10720,10720,10720,10720,74
|
|
20231110,145600,209601340,10720,10720,10720,10720,5
|
|
20231110,145500,209547740,10720,10720,10720,10720,0
|
|
20231110,145400,209547740,10720,10720,10720,10720,0
|
|
20231110,145300,209547740,10720,10710,10720,10710,11
|
|
20231110,145200,209429880,10710,10710,10710,10710,2
|
|
20231110,145100,209408460,10710,10710,10710,10710,10
|
|
20231110,145000,209301360,10710,10710,10710,10710,0
|
|
20231110,144900,209301360,10710,10710,10710,10710,50
|
|
20231110,144800,208765860,10710,10710,10710,10710,1
|
|
20231110,144700,208755150,10720,10720,10720,10720,0
|
|
20231110,144600,208755150,10720,10720,10720,10720,0
|
|
20231110,144500,208755150,10720,10710,10720,10710,603
|
|
20231110,144400,202296990,10720,10720,10720,10720,15
|
|
20231110,144300,202136190,10730,10720,10730,10720,38
|
|
20231110,144200,201728780,10730,10730,10730,10730,0
|
|
20231110,144100,201728780,10730,10730,10730,10730,1
|
|
20231110,144000,201718050,10730,10730,10730,10730,0
|
|
20231110,143900,201718050,10730,10730,10730,10730,5
|
|
20231110,143800,201664400,10740,10740,10740,10740,353
|
|
20231110,143700,197873180,10740,10750,10750,10740,725
|
|
20231110,143600,190082270,10750,10750,10750,10750,0
|
|
20231110,143500,190082270,10750,10770,10830,10750,165
|
|
20231110,143400,188298910,10780,10760,10780,10760,75
|
|
20231110,143300,187490560,10750,10750,10750,10750,5
|
|
20231110,143200,187436810,10740,10740,10740,10740,150
|
|
20231110,143100,185825810,10740,10740,10740,10740,23
|
|
20231110,143000,185578790,10740,10740,10740,10740,1
|
|
20231110,142900,185568050,10740,10740,10740,10740,0
|
|
20231110,142800,185568050,10740,10740,10740,10740,0
|
|
20231110,142700,185568050,10740,10740,10740,10740,0
|
|
20231110,142600,185568050,10740,10740,10750,10740,46
|
|
20231110,142500,185073700,10690,10740,10740,10690,212
|
|
20231110,142400,182806820,10740,10680,10740,10680,480
|
|
20231110,142300,177677110,10700,10700,10700,10700,0
|
|
20231110,142200,177677110,10700,10700,10700,10700,0
|
|
20231110,142100,177677110,10700,10700,10700,10700,2
|
|
20231110,142000,177655710,10700,10700,10700,10700,0
|
|
20231110,141900,177655710,10700,10700,10700,10700,1
|
|
20231110,141800,177645010,10700,10700,10700,10700,0
|
|
20231110,141700,177645010,10700,10700,10700,10700,0
|
|
20231110,141600,177645010,10700,10700,10700,10700,0
|
|
20231110,141500,177645010,10700,10700,10700,10700,1
|
|
20231110,141400,177634310,10700,10700,10700,10700,0
|
|
20231110,141300,177634310,10700,10700,10700,10700,0
|
|
20231110,141200,177634310,10700,10700,10700,10700,0
|
|
20231110,141100,177634310,10700,10700,10700,10700,0
|
|
20231110,141000,177634310,10700,10700,10700,10700,0
|
|
20231110,140900,177634310,10700,10700,10700,10700,110
|
|
20231110,140800,176457310,10640,10640,10640,10640,0
|
|
20231110,140700,176457310,10640,10640,10640,10640,35
|
|
20231110,140600,176084910,10640,10640,10640,10640,35
|
|
20231110,140500,175712510,10640,10640,10640,10640,0
|
|
20231110,140400,175712510,10640,10640,10640,10640,0
|
|
20231110,140300,175712510,10640,10640,10640,10640,0
|
|
20231110,140200,175712510,10640,10640,10640,10640,200
|
|
20231110,140100,173584510,10640,10640,10640,10640,0
|
|
20231110,140000,173584510,10640,10640,10640,10640,0
|
|
20231110,135900,173584510,10640,10640,10640,10640,14
|
|
20231110,135800,173435550,10640,10640,10640,10640,0
|
|
20231110,135700,173435550,10640,10640,10640,10640,69
|
|
20231110,135600,172701390,10640,10640,10640,10640,10
|
|
20231110,135500,172594990,10640,10660,10660,10640,55
|
|
20231110,135400,172009690,10650,10650,10650,10640,24
|
|
20231110,135300,171754140,10640,10620,10640,10620,103
|
|
20231110,135200,170659300,10620,10610,10620,10610,9
|
|
20231110,135100,170563750,10620,10610,10620,10610,60
|
|
20231110,135000,169927000,10600,10600,10600,10600,0
|
|
20231110,134900,169927000,10600,10600,10600,10600,0
|
|
20231110,134800,169927000,10600,10600,10600,10600,128
|
|
20231110,134700,168570200,10590,10590,10590,10590,0
|
|
20231110,134600,168570200,10590,10600,10600,10590,45
|
|
20231110,134500,168093350,10600,10600,10600,10600,35
|
|
20231110,134400,167722350,10590,10580,10590,10580,25
|
|
20231110,134300,167457800,10590,10590,10590,10590,0
|
|
20231110,134200,167457800,10590,10590,10590,10590,0
|
|
20231110,134100,167457800,10590,10620,10620,10590,316
|
|
20231110,134000,164106250,10630,10630,10630,10630,2
|
|
20231110,133900,164084990,10670,10660,10670,10660,31
|
|
20231110,133800,163754520,10620,10600,10850,10600,462
|
|
20231110,133700,158819130,10600,10600,10600,10600,11
|
|
20231110,133600,158702530,10600,10600,10600,10600,0
|
|
20231110,133500,158702530,10600,10570,10600,10570,441
|
|
20231110,133400,154034840,10550,10550,10550,10550,1
|
|
20231110,133300,154024290,10540,10540,10540,10540,119
|
|
20231110,133200,152770030,10570,10600,10840,10570,578
|
|
20231110,133100,146574560,10600,10560,10600,10560,98
|
|
20231110,133000,145539640,10540,10540,10540,10540,298
|
|
20231110,132900,142398720,10540,10430,10540,10430,2105
|
|
20231110,132800,120287540,10430,10430,10430,10430,0
|
|
20231110,132700,120287540,10430,10430,10430,10430,10
|
|
20231110,132600,120183240,10430,10430,10430,10430,10
|
|
20231110,132500,120078940,10370,10370,10370,10370,0
|
|
20231110,132400,120078940,10370,10370,10370,10370,0
|
|
20231110,132300,120078940,10370,10370,10370,10370,0
|
|
20231110,132200,120078940,10370,10370,10370,10370,0
|
|
20231110,132100,120078940,10370,10370,10370,10370,0
|
|
20231110,132000,120078940,10370,10370,10370,10370,0
|
|
20231110,131900,120078940,10370,10370,10370,10370,0
|
|
20231110,131800,120078940,10370,10370,10370,10370,0
|
|
20231110,131700,120078940,10370,10370,10370,10370,0
|
|
20231110,131600,120078940,10370,10370,10370,10370,0
|
|
20231110,131500,120078940,10370,10370,10370,10370,0
|
|
20231110,131400,120078940,10370,10370,10370,10370,0
|
|
20231110,131300,120078940,10370,10370,10370,10370,0
|
|
20231110,131200,120078940,10370,10370,10370,10370,0
|
|
20231110,131100,120078940,10370,10370,10370,10370,77
|
|
20231110,131000,119280450,10370,10400,10400,10370,2483
|
|
20231110,130900,93514660,10400,10400,10400,10400,0
|
|
20231110,130800,93514660,10400,10400,10400,10400,0
|
|
20231110,130700,93514660,10400,10400,10400,10400,0
|
|
20231110,130600,93514660,10400,10400,10400,10400,0
|
|
20231110,130500,93514660,10400,10400,10400,10400,0
|
|
20231110,130400,93514660,10400,10400,10400,10400,0
|
|
20231110,130300,93514660,10400,10400,10400,10400,0
|
|
20231110,130200,93514660,10400,10400,10400,10400,0
|
|
20231110,130100,93514660,10400,10430,10430,10400,2034
|
|
20231110,130000,72344460,10430,10430,10430,10430,0
|
|
20231110,125900,72344460,10430,10430,10430,10430,0
|
|
20231110,125800,72344460,10430,10430,10430,10430,0
|
|
20231110,125700,72344460,10430,10430,10430,10430,0
|
|
20231110,125600,72344460,10430,10430,10430,10430,0
|
|
20231110,125500,72344460,10430,10430,10430,10430,0
|
|
20231110,125400,72344460,10430,10430,10430,10430,3
|
|
20231110,125300,72313170,10430,10430,10430,10430,0
|
|
20231110,125200,72313170,10430,10430,10430,10430,3
|
|
20231110,125100,72281880,10420,10420,10420,10420,0
|
|
20231110,125000,72281880,10420,10420,10420,10420,0
|
|
20231110,124900,72281880,10420,10420,10420,10420,0
|
|
20231110,124800,72281880,10420,10420,10420,10420,0
|
|
20231110,124700,72281880,10420,10420,10420,10420,0
|
|
20231110,124600,72281880,10420,10420,10420,10420,0
|
|
20231110,124500,72281880,10420,10420,10420,10420,0
|
|
20231110,124400,72281880,10420,10420,10420,10420,100
|
|
20231110,124300,71239880,10440,10440,10440,10440,0
|
|
20231110,124200,71239880,10440,10440,10440,10440,0
|
|
20231110,124100,71239880,10440,10440,10440,10440,0
|
|
20231110,124000,71239880,10440,10440,10440,10440,0
|
|
20231110,123900,71239880,10440,10440,10440,10440,0
|
|
20231110,123800,71239880,10440,10440,10440,10440,5
|
|
20231110,123700,71187680,10410,10410,10410,10410,0
|
|
20231110,123600,71187680,10410,10410,10410,10410,0
|
|
20231110,123500,71187680,10410,10410,10410,10410,0
|
|
20231110,123400,71187680,10410,10410,10410,10410,0
|
|
20231110,123300,71187680,10410,10410,10410,10410,0
|
|
20231110,123200,71187680,10410,10410,10410,10410,0
|
|
20231110,123100,71187680,10410,10410,10410,10410,0
|
|
20231110,123000,71187680,10410,10410,10410,10410,0
|
|
20231110,122900,71187680,10410,10410,10410,10410,0
|
|
20231110,122800,71187680,10410,10410,10410,10410,0
|
|
20231110,122700,71187680,10410,10440,10440,10410,370
|
|
20231110,122600,67332410,10440,10440,10440,10440,0
|
|
20231110,122500,67332410,10440,10440,10440,10440,50
|
|
20231110,122400,66810410,10440,10440,10440,10440,0
|
|
20231110,122300,66810410,10440,10440,10440,10440,0
|
|
20231110,122200,66810410,10440,10440,10440,10440,0
|
|
20231110,122100,66810410,10440,10440,10440,10440,0
|
|
20231110,122000,66810410,10440,10440,10440,10440,0
|
|
20231110,121900,66810410,10440,10440,10440,10440,0
|
|
20231110,121800,66810410,10440,10440,10440,10440,0
|
|
20231110,121700,66810410,10440,10440,10440,10440,0
|
|
20231110,121600,66810410,10440,10440,10440,10440,0
|
|
20231110,121500,66810410,10440,10440,10440,10440,0
|
|
20231110,121400,66810410,10440,10440,10440,10440,0
|
|
20231110,121300,66810410,10440,10450,10450,10440,76
|
|
20231110,121200,66016960,10480,10480,10480,10480,0
|
|
20231110,121100,66016960,10480,10480,10480,10480,0
|
|
20231110,121000,66016960,10480,10480,10480,10480,0
|
|
20231110,120900,66016960,10480,10480,10480,10480,0
|
|
20231110,120800,66016960,10480,10480,10480,10480,0
|
|
20231110,120700,66016960,10480,10480,10480,10480,0
|
|
20231110,120600,66016960,10480,10480,10480,10480,0
|
|
20231110,120500,66016960,10480,10480,10480,10480,0
|
|
20231110,120400,66016960,10480,10480,10480,10480,0
|
|
20231110,120300,66016960,10480,10480,10480,10480,0
|
|
20231110,120200,66016960,10480,10480,10480,10480,0
|
|
20231110,120100,66016960,10480,10480,10480,10480,0
|
|
20231110,120000,66016960,10480,10480,10480,10480,50
|
|
20231110,115900,65492960,10480,10480,10480,10480,0
|
|
20231110,115800,65492960,10480,10480,10480,10480,8
|
|
20231110,115700,65409120,10480,10480,10480,10480,0
|
|
20231110,115600,65409120,10480,10480,10480,10480,0
|
|
20231110,115500,65409120,10480,10480,10480,10480,22
|
|
20231110,115400,65178560,10480,10480,10480,10480,0
|
|
20231110,115300,65178560,10480,10480,10480,10480,0
|
|
20231110,115200,65178560,10480,10480,10480,10480,0
|
|
20231110,115100,65178560,10480,10480,10480,10480,0
|
|
20231110,115000,65178560,10480,10480,10480,10480,0
|
|
20231110,114900,65178560,10480,10480,10480,10480,0
|
|
20231110,114800,65178560,10480,10480,10480,10480,0
|
|
20231110,114700,65178560,10480,10480,10480,10480,0
|
|
20231110,114600,65178560,10480,10480,10480,10480,0
|
|
20231110,114500,65178560,10480,10480,10480,10480,0
|
|
20231110,114400,65178560,10480,10480,10480,10480,0
|
|
20231110,114300,65178560,10480,10480,10480,10480,0
|
|
20231110,114200,65178560,10480,10480,10480,10480,0
|
|
20231110,114100,65178560,10480,10480,10480,10480,0
|
|
20231110,114000,65178560,10480,10480,10480,10480,0
|
|
20231110,113900,65178560,10480,10480,10480,10480,5
|
|
20231110,113800,65126160,10480,10480,10480,10480,0
|
|
20231110,113700,65126160,10480,10490,10490,10480,11
|
|
20231110,113600,65010790,10510,10510,10510,10510,0
|
|
20231110,113500,65010790,10510,10510,10510,10510,64
|
|
20231110,113400,64338150,10510,10510,10510,10510,31
|
|
20231110,113300,64012340,10500,10500,10500,10500,0
|
|
20231110,113200,64012340,10500,10500,10500,10500,0
|
|
20231110,113100,64012340,10500,10500,10500,10500,0
|
|
20231110,113000,64012340,10500,10500,10500,10500,0
|
|
20231110,112900,64012340,10500,10500,10500,10500,1
|
|
20231110,112800,64001840,10520,10520,10520,10520,0
|
|
20231110,112700,64001840,10520,10520,10520,10520,0
|
|
20231110,112600,64001840,10520,10520,10520,10520,0
|
|
20231110,112500,64001840,10520,10520,10520,10520,0
|
|
20231110,112400,64001840,10520,10520,10520,10520,0
|
|
20231110,112300,64001840,10520,10520,10520,10520,0
|
|
20231110,112200,64001840,10520,10520,10520,10520,0
|
|
20231110,112100,64001840,10520,10520,10520,10520,0
|
|
20231110,112000,64001840,10520,10520,10520,10520,0
|
|
20231110,111900,64001840,10520,10520,10520,10520,10
|
|
20231110,111800,63896640,10520,10520,10520,10520,26
|
|
20231110,111700,63623120,10520,10520,10520,10520,0
|
|
20231110,111600,63623120,10520,10520,10520,10520,0
|
|
20231110,111500,63623120,10520,10520,10520,10520,0
|
|
20231110,111400,63623120,10520,10520,10520,10520,14
|
|
20231110,111300,63475840,10500,10500,10500,10500,0
|
|
20231110,111200,63475840,10500,10500,10500,10500,0
|
|
20231110,111100,63475840,10500,10500,10500,10500,0
|
|
20231110,111000,63475840,10500,10500,10500,10500,0
|
|
20231110,110900,63475840,10500,10500,10500,10500,0
|
|
20231110,110800,63475840,10500,10500,10500,10500,0
|
|
20231110,110700,63475840,10500,10500,10500,10500,12
|
|
20231110,110600,63349840,10520,10520,10520,10520,0
|
|
20231110,110500,63349840,10520,10520,10520,10520,0
|
|
20231110,110400,63349840,10520,10520,10520,10520,14
|
|
20231110,110300,63202560,10520,10520,10520,10520,1
|
|
20231110,110200,63192040,10520,10520,10520,10520,0
|
|
20231110,110100,63192040,10520,10520,10520,10520,0
|
|
20231110,110000,63192040,10520,10520,10520,10520,4
|
|
20231110,105900,63149960,10480,10480,10480,10480,0
|
|
20231110,105800,63149960,10480,10480,10480,10480,0
|
|
20231110,105700,63149960,10480,10480,10480,10480,86
|
|
20231110,105600,62248680,10480,10480,10480,10480,0
|
|
20231110,105500,62248680,10480,10480,10480,10480,0
|
|
20231110,105400,62248680,10480,10480,10480,10480,0
|
|
20231110,105300,62248680,10480,10480,10480,10480,0
|
|
20231110,105200,62248680,10480,10480,10480,10480,0
|
|
20231110,105100,62248680,10480,10480,10480,10480,0
|
|
20231110,105000,62248680,10480,10470,10480,10470,20
|
|
20231110,104900,62039140,10470,10470,10470,10470,1
|
|
20231110,104800,62028670,10510,10510,10510,10510,0
|
|
20231110,104700,62028670,10510,10510,10510,10510,0
|
|
20231110,104600,62028670,10510,10510,10510,10510,0
|
|
20231110,104500,62028670,10510,10510,10510,10510,0
|
|
20231110,104400,62028670,10510,10510,10510,10510,0
|
|
20231110,104300,62028670,10510,10510,10510,10510,0
|
|
20231110,104200,62028670,10510,10510,10510,10510,0
|
|
20231110,104100,62028670,10510,10510,10510,10510,0
|
|
20231110,104000,62028670,10510,10510,10510,10510,0
|
|
20231110,103900,62028670,10510,10510,10510,10510,0
|
|
20231110,103800,62028670,10510,10510,10510,10510,0
|
|
20231110,103700,62028670,10510,10510,10510,10510,0
|
|
20231110,103600,62028670,10510,10510,10510,10510,0
|
|
20231110,103500,62028670,10510,10510,10510,10510,0
|
|
20231110,103400,62028670,10510,10510,10510,10510,0
|
|
20231110,103300,62028670,10510,10510,10510,10510,0
|
|
20231110,103200,62028670,10510,10510,10510,10510,0
|
|
20231110,103100,62028670,10510,10510,10510,10510,67
|
|
20231110,103000,61324500,10510,10510,10510,10510,17
|
|
20231110,102900,61145830,10520,10520,10520,10520,0
|
|
20231110,102800,61145830,10520,10520,10520,10520,0
|
|
20231110,102700,61145830,10520,10520,10520,10520,0
|
|
20231110,102600,61145830,10520,10470,10520,10430,423
|
|
20231110,102500,56721960,10490,10490,10490,10490,29
|
|
20231110,102400,56417750,10520,10520,10520,10520,0
|
|
20231110,102300,56417750,10520,10520,10520,10520,0
|
|
20231110,102200,56417750,10520,10520,10520,10520,0
|
|
20231110,102100,56417750,10520,10520,10520,10520,0
|
|
20231110,102000,56417750,10520,10520,10520,10520,0
|
|
20231110,101900,56417750,10520,10520,10520,10520,0
|
|
20231110,101800,56417750,10520,10520,10520,10520,0
|
|
20231110,101700,56417750,10520,10520,10520,10520,1
|
|
20231110,101600,56407230,10490,10490,10490,10490,0
|
|
20231110,101500,56407230,10490,10490,10490,10490,0
|
|
20231110,101400,56407230,10490,10490,10490,10490,0
|
|
20231110,101300,56407230,10490,10500,10500,10490,30
|
|
20231110,101200,56092460,10520,10510,10520,10510,14
|
|
20231110,101100,55945190,10500,10500,10500,10500,43
|
|
20231110,101000,55493690,10500,10500,10500,10500,0
|
|
20231110,100900,55493690,10500,10500,10500,10500,0
|
|
20231110,100800,55493690,10500,10500,10500,10500,0
|
|
20231110,100700,55493690,10500,10500,10500,10500,0
|
|
20231110,100600,55493690,10500,10500,10500,10500,0
|
|
20231110,100500,55493690,10500,10500,10500,10500,0
|
|
20231110,100400,55493690,10500,10500,10500,10500,0
|
|
20231110,100300,55493690,10500,10490,10500,10490,100
|
|
20231110,100200,54443990,10470,10470,10470,10470,0
|
|
20231110,100100,54443990,10470,10470,10470,10470,0
|
|
20231110,100000,54443990,10470,10470,10470,10470,0
|
|
20231110,095900,54443990,10470,10470,10470,10470,4
|
|
20231110,095800,54402110,10440,10440,10440,10440,0
|
|
20231110,095700,54402110,10440,10440,10440,10440,100
|
|
20231110,095600,53358110,10470,10470,10470,10470,5
|
|
20231110,095500,53305760,10430,10430,10430,10430,0
|
|
20231110,095400,53305760,10430,10430,10430,10430,0
|
|
20231110,095300,53305760,10430,10430,10430,10430,0
|
|
20231110,095200,53305760,10430,10430,10430,10430,0
|
|
20231110,095100,53305760,10430,10430,10430,10430,0
|
|
20231110,095000,53305760,10430,10430,10430,10430,0
|
|
20231110,094900,53305760,10430,10430,10430,10430,0
|
|
20231110,094800,53305760,10430,10430,10430,10430,2
|
|
20231110,094700,53284900,10430,10430,10430,10430,0
|
|
20231110,094600,53284900,10430,10430,10430,10430,5
|
|
20231110,094500,53232750,10430,10420,10430,10420,228
|
|
20231110,094400,50856180,10420,10420,10420,10420,0
|
|
20231110,094300,50856180,10420,10420,10420,10420,0
|
|
20231110,094200,50856180,10420,10410,10420,10410,88
|
|
20231110,094100,49939270,10410,10430,10430,10410,1567
|
|
20231110,094000,33608740,10440,10440,10440,10440,0
|
|
20231110,093900,33608740,10440,10450,10450,10440,1025
|
|
20231110,093800,22901750,10450,10460,10460,10450,220
|
|
20231110,093700,20602550,10450,10450,10450,10450,426
|
|
20231110,093600,16150850,10460,10480,10480,10460,205
|
|
20231110,093500,14006490,10540,10540,10540,10540,1
|
|
20231110,093400,13995950,10480,10480,10480,10480,199
|
|
20231110,093300,11910430,10540,10540,10540,10540,0
|
|
20231110,093200,11910430,10540,10540,10540,10540,0
|
|
20231110,093100,11910430,10540,10540,10540,10540,1
|
|
20231110,093000,11899890,10480,10480,10480,10480,0
|
|
20231110,092900,11899890,10480,10480,10480,10480,0
|
|
20231110,092800,11899890,10480,10480,10480,10480,0
|
|
20231110,092700,11899890,10480,10480,10480,10480,0
|
|
20231110,092600,11899890,10480,10480,10480,10480,0
|
|
20231110,092500,11899890,10480,10480,10480,10480,0
|
|
20231110,092400,11899890,10480,10480,10480,10480,0
|
|
20231110,092300,11899890,10480,10480,10480,10480,100
|
|
20231110,092200,10851890,10490,10490,10490,10490,100
|
|
20231110,092100,9802890,10480,10480,10480,10480,22
|
|
20231110,092000,9572330,10490,10490,10490,10490,22
|
|
20231110,091900,9341550,10490,10550,10550,10490,49
|
|
20231110,091800,8827420,10490,10560,10560,10490,30
|
|
20231110,091700,8512020,10550,10550,10550,10550,0
|
|
20231110,091600,8512020,10550,10550,10550,10550,0
|
|
20231110,091500,8512020,10550,10550,10550,10550,0
|
|
20231110,091400,8512020,10550,10560,10560,10550,85
|
|
20231110,091300,7614470,10560,10560,10560,10560,0
|
|
20231110,091200,7614470,10560,10560,10560,10560,0
|
|
20231110,091100,7614470,10560,10560,10560,10560,0
|
|
20231110,091000,7614470,10560,10560,10560,10560,37
|
|
20231110,090900,7223750,10560,10540,10560,10540,4
|
|
20231110,090800,7181560,10450,10450,10450,10450,0
|
|
20231110,090700,7181560,10450,10450,10450,10450,0
|
|
20231110,090600,7181560,10450,10450,10450,10450,0
|
|
20231110,090500,7181560,10450,10490,10490,10450,75
|
|
20231110,090400,6396890,10560,10560,10560,10560,0
|
|
20231110,090300,6396890,10560,10560,10560,10560,10
|
|
20231110,090200,6291290,10550,10550,10550,10550,100
|
|
20231110,090100,5236290,10450,10460,10460,10450,9
|
|
20231110,090000,5142200,10440,10430,10460,10430,493
|