672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,200900,214099960,10440,10440,10440,10440,425
|
|
20231102,200800,214099960,10440,10440,10440,10440,0
|
|
20231102,200700,214099960,10440,10440,10440,10440,0
|
|
20231102,200600,214099960,10440,10440,10440,10440,0
|
|
20231102,200500,214099960,10440,10440,10440,10440,0
|
|
20231102,200400,214099960,10440,10440,10440,10440,0
|
|
20231102,200300,214099960,10440,10440,10440,10440,0
|
|
20231102,200200,214099960,10440,10440,10440,10440,0
|
|
20231102,200100,214099960,10440,10440,10440,10440,0
|
|
20231102,200000,214099960,10440,10440,10440,10440,0
|
|
20231102,195900,214099960,10440,10440,10440,10440,0
|
|
20231102,195800,214099960,10440,10440,10440,10440,0
|
|
20231102,195700,214099960,10440,10440,10440,10440,0
|
|
20231102,195600,214099960,10440,10440,10440,10440,0
|
|
20231102,195500,214099960,10440,10440,10440,10440,0
|
|
20231102,195400,214099960,10440,10440,10440,10440,0
|
|
20231102,195300,214099960,10440,10440,10440,10440,0
|
|
20231102,195200,214099960,10440,10440,10440,10440,0
|
|
20231102,195100,214099960,10440,10440,10440,10440,0
|
|
20231102,195000,214099960,10440,10440,10440,10440,0
|
|
20231102,194900,214099960,10440,10440,10440,10440,0
|
|
20231102,194800,214099960,10440,10440,10440,10440,0
|
|
20231102,194700,214099960,10440,10440,10440,10440,0
|
|
20231102,194600,214099960,10440,10440,10440,10440,0
|
|
20231102,194500,214099960,10440,10440,10440,10440,0
|
|
20231102,194400,214099960,10440,10440,10440,10440,0
|
|
20231102,194300,214099960,10440,10440,10440,10440,0
|
|
20231102,194200,214099960,10440,10440,10440,10440,0
|
|
20231102,194100,214099960,10440,10440,10440,10440,0
|
|
20231102,194000,214099960,10440,10440,10440,10440,0
|
|
20231102,193900,214099960,10440,10440,10440,10440,425
|
|
20231102,193800,214099960,10440,10440,10440,10440,0
|
|
20231102,193700,214099960,10440,10440,10440,10440,0
|
|
20231102,193600,214099960,10440,10440,10440,10440,0
|
|
20231102,193500,214099960,10440,10440,10440,10440,0
|
|
20231102,193400,214099960,10440,10440,10440,10440,0
|
|
20231102,193300,214099960,10440,10440,10440,10440,0
|
|
20231102,193200,214099960,10440,10440,10440,10440,0
|
|
20231102,193100,214099960,10440,10440,10440,10440,0
|
|
20231102,193000,214099960,10440,10440,10440,10440,0
|
|
20231102,192900,214099960,10440,10440,10440,10440,0
|
|
20231102,192800,214099960,10440,10440,10440,10440,0
|
|
20231102,192700,214099960,10440,10440,10440,10440,0
|
|
20231102,192600,214099960,10440,10440,10440,10440,0
|
|
20231102,192500,214099960,10440,10440,10440,10440,0
|
|
20231102,192400,214099960,10440,10440,10440,10440,0
|
|
20231102,192300,214099960,10440,10440,10440,10440,0
|
|
20231102,192200,214099960,10440,10440,10440,10440,0
|
|
20231102,192100,214099960,10440,10440,10440,10440,0
|
|
20231102,192000,214099960,10440,10440,10440,10440,0
|
|
20231102,191900,214099960,10440,10440,10440,10440,0
|
|
20231102,191800,214099960,10440,10440,10440,10440,0
|
|
20231102,191700,214099960,10440,10440,10440,10440,0
|
|
20231102,191600,214099960,10440,10440,10440,10440,0
|
|
20231102,191500,214099960,10440,10440,10440,10440,0
|
|
20231102,191400,214099960,10440,10440,10440,10440,0
|
|
20231102,191300,214099960,10440,10440,10440,10440,0
|
|
20231102,191200,214099960,10440,10440,10440,10440,0
|
|
20231102,191100,214099960,10440,10440,10440,10440,0
|
|
20231102,191000,214099960,10440,10440,10440,10440,0
|
|
20231102,190900,214099960,10440,10440,10440,10440,425
|
|
20231102,190800,214099960,10440,10440,10440,10440,0
|
|
20231102,190700,214099960,10440,10440,10440,10440,0
|
|
20231102,190600,214099960,10440,10440,10440,10440,0
|
|
20231102,190500,214099960,10440,10440,10440,10440,0
|
|
20231102,190400,214099960,10440,10440,10440,10440,0
|
|
20231102,190300,214099960,10440,10440,10440,10440,0
|
|
20231102,190200,214099960,10440,10440,10440,10440,0
|
|
20231102,190100,214099960,10440,10440,10440,10440,0
|
|
20231102,190000,214099960,10440,10440,10440,10440,0
|
|
20231102,185900,214099960,10440,10440,10440,10440,0
|
|
20231102,185800,214099960,10440,10440,10440,10440,0
|
|
20231102,185700,214099960,10440,10440,10440,10440,0
|
|
20231102,185600,214099960,10440,10440,10440,10440,0
|
|
20231102,185500,214099960,10440,10440,10440,10440,0
|
|
20231102,185400,214099960,10440,10440,10440,10440,0
|
|
20231102,185300,214099960,10440,10440,10440,10440,0
|
|
20231102,185200,214099960,10440,10440,10440,10440,0
|
|
20231102,185100,214099960,10440,10440,10440,10440,0
|
|
20231102,185000,214099960,10440,10440,10440,10440,0
|
|
20231102,184900,214099960,10440,10440,10440,10440,0
|
|
20231102,184800,214099960,10440,10440,10440,10440,0
|
|
20231102,184700,214099960,10440,10440,10440,10440,0
|
|
20231102,184600,214099960,10440,10440,10440,10440,0
|
|
20231102,184500,214099960,10440,10440,10440,10440,0
|
|
20231102,184400,214099960,10440,10440,10440,10440,0
|
|
20231102,184300,214099960,10440,10440,10440,10440,0
|
|
20231102,184200,214099960,10440,10440,10440,10440,0
|
|
20231102,184100,214099960,10440,10440,10440,10440,0
|
|
20231102,184000,214099960,10440,10440,10440,10440,0
|
|
20231102,183900,214099960,10440,10440,10440,10440,425
|
|
20231102,183800,214099960,10440,10440,10440,10440,0
|
|
20231102,183700,214099960,10440,10440,10440,10440,0
|
|
20231102,183600,214099960,10440,10440,10440,10440,0
|
|
20231102,183500,214099960,10440,10440,10440,10440,0
|
|
20231102,183400,214099960,10440,10440,10440,10440,0
|
|
20231102,183300,214099960,10440,10440,10440,10440,0
|
|
20231102,183200,214099960,10440,10440,10440,10440,0
|
|
20231102,183100,214099960,10440,10440,10440,10440,0
|
|
20231102,183000,214099960,10440,10440,10440,10440,0
|
|
20231102,182900,214099960,10440,10440,10440,10440,0
|
|
20231102,182800,214099960,10440,10440,10440,10440,0
|
|
20231102,182700,214099960,10440,10440,10440,10440,0
|
|
20231102,182600,214099960,10440,10440,10440,10440,0
|
|
20231102,182500,214099960,10440,10440,10440,10440,0
|
|
20231102,182400,214099960,10440,10440,10440,10440,0
|
|
20231102,182300,214099960,10440,10440,10440,10440,0
|
|
20231102,182200,214099960,10440,10440,10440,10440,0
|
|
20231102,182100,214099960,10440,10440,10440,10440,0
|
|
20231102,182000,214099960,10440,10440,10440,10440,0
|
|
20231102,181900,214099960,10440,10440,10440,10440,0
|
|
20231102,181800,214099960,10440,10440,10440,10440,0
|
|
20231102,181700,214099960,10440,10440,10440,10440,0
|
|
20231102,181600,214099960,10440,10440,10440,10440,0
|
|
20231102,181500,214099960,10440,10440,10440,10440,0
|
|
20231102,181400,214099960,10440,10440,10440,10440,0
|
|
20231102,181300,214099960,10440,10440,10440,10440,0
|
|
20231102,181200,214099960,10440,10440,10440,10440,0
|
|
20231102,181100,214099960,10440,10440,10440,10440,0
|
|
20231102,181000,214099960,10440,10440,10440,10440,0
|
|
20231102,180900,214099960,10440,10440,10440,10440,425
|
|
20231102,180800,214099960,10440,10440,10440,10440,0
|
|
20231102,180700,214099960,10440,10440,10440,10440,0
|
|
20231102,180600,214099960,10440,10440,10440,10440,0
|
|
20231102,180500,214099960,10440,10440,10440,10440,0
|
|
20231102,180400,214099960,10440,10440,10440,10440,0
|
|
20231102,180300,214099960,10440,10440,10440,10440,0
|
|
20231102,180200,214099960,10440,10440,10440,10440,0
|
|
20231102,180100,214099960,10440,10440,10440,10440,0
|
|
20231102,180000,214099960,10440,10440,10440,10440,0
|
|
20231102,175900,214099960,10440,10440,10440,10440,0
|
|
20231102,175800,214099960,10440,10440,10440,10440,0
|
|
20231102,175700,214099960,10440,10440,10440,10440,0
|
|
20231102,175600,214099960,10440,10440,10440,10440,0
|
|
20231102,175500,214099960,10440,10440,10440,10440,0
|
|
20231102,175400,214099960,10440,10440,10440,10440,0
|
|
20231102,175300,214099960,10440,10440,10440,10440,0
|
|
20231102,175200,214099960,10440,10440,10440,10440,0
|
|
20231102,175100,214099960,10440,10440,10440,10440,0
|
|
20231102,175000,214099960,10440,10440,10440,10440,0
|
|
20231102,174900,214099960,10440,10440,10440,10440,0
|
|
20231102,174800,214099960,10440,10440,10440,10440,0
|
|
20231102,174700,214099960,10440,10440,10440,10440,0
|
|
20231102,174600,214099960,10440,10440,10440,10440,0
|
|
20231102,174500,214099960,10440,10440,10440,10440,0
|
|
20231102,174400,214099960,10440,10440,10440,10440,0
|
|
20231102,174300,214099960,10440,10440,10440,10440,0
|
|
20231102,174200,214099960,10440,10440,10440,10440,0
|
|
20231102,174100,214099960,10440,10440,10440,10440,0
|
|
20231102,174000,214099960,10440,10440,10440,10440,0
|
|
20231102,173900,214099960,10440,10440,10440,10440,425
|
|
20231102,173800,214099960,10440,10440,10440,10440,0
|
|
20231102,173700,214099960,10440,10440,10440,10440,0
|
|
20231102,173600,214099960,10440,10440,10440,10440,0
|
|
20231102,173500,214099960,10440,10440,10440,10440,0
|
|
20231102,173400,214099960,10440,10440,10440,10440,0
|
|
20231102,173300,214099960,10440,10440,10440,10440,0
|
|
20231102,173200,214099960,10440,10440,10440,10440,0
|
|
20231102,173100,214099960,10440,10440,10440,10440,0
|
|
20231102,173000,214099960,10440,10440,10440,10440,0
|
|
20231102,172900,214099960,10440,10440,10440,10440,0
|
|
20231102,172800,214099960,10440,10440,10440,10440,0
|
|
20231102,172700,214099960,10440,10440,10440,10440,0
|
|
20231102,172600,214099960,10440,10440,10440,10440,0
|
|
20231102,172500,214099960,10440,10440,10440,10440,0
|
|
20231102,172400,214099960,10440,10440,10440,10440,0
|
|
20231102,172300,214099960,10440,10440,10440,10440,0
|
|
20231102,172200,214099960,10440,10440,10440,10440,0
|
|
20231102,172100,214099960,10440,10440,10440,10440,0
|
|
20231102,172000,214099960,10440,10440,10440,10440,0
|
|
20231102,171900,214099960,10440,10440,10440,10440,0
|
|
20231102,171800,214099960,10440,10440,10440,10440,0
|
|
20231102,171700,214099960,10440,10440,10440,10440,0
|
|
20231102,171600,214099960,10440,10440,10440,10440,0
|
|
20231102,171500,214099960,10440,10440,10440,10440,0
|
|
20231102,171400,214099960,10440,10440,10440,10440,0
|
|
20231102,171300,214099960,10440,10440,10440,10440,0
|
|
20231102,171200,214099960,10440,10440,10440,10440,0
|
|
20231102,171100,214099960,10440,10440,10440,10440,0
|
|
20231102,171000,214099960,10440,10440,10440,10440,0
|
|
20231102,170900,214099960,10440,10440,10440,10440,425
|
|
20231102,170800,214099960,10440,10440,10440,10440,0
|
|
20231102,170700,214099960,10440,10440,10440,10440,0
|
|
20231102,170600,214099960,10440,10440,10440,10440,0
|
|
20231102,170500,214099960,10440,10440,10440,10440,0
|
|
20231102,170400,214099960,10440,10440,10440,10440,0
|
|
20231102,170300,214099960,10440,10440,10440,10440,0
|
|
20231102,170200,214099960,10440,10440,10440,10440,0
|
|
20231102,170100,214099960,10440,10440,10440,10440,0
|
|
20231102,170000,214099960,10440,10440,10440,10440,0
|
|
20231102,165900,214099960,10440,10440,10440,10440,0
|
|
20231102,165800,214099960,10440,10440,10440,10440,0
|
|
20231102,165700,214099960,10440,10440,10440,10440,0
|
|
20231102,165600,214099960,10440,10440,10440,10440,0
|
|
20231102,165500,214099960,10440,10440,10440,10440,0
|
|
20231102,165400,214099960,10440,10440,10440,10440,0
|
|
20231102,165300,214099960,10440,10440,10440,10440,0
|
|
20231102,165200,214099960,10440,10440,10440,10440,0
|
|
20231102,165100,214099960,10440,10440,10440,10440,0
|
|
20231102,165000,214099960,10440,10440,10440,10440,0
|
|
20231102,164900,214099960,10440,10440,10440,10440,0
|
|
20231102,164800,214099960,10440,10440,10440,10440,0
|
|
20231102,164700,214099960,10440,10440,10440,10440,0
|
|
20231102,164600,214099960,10440,10440,10440,10440,0
|
|
20231102,164500,214099960,10440,10440,10440,10440,0
|
|
20231102,164400,214099960,10440,10440,10440,10440,0
|
|
20231102,164300,214099960,10440,10440,10440,10440,0
|
|
20231102,164200,214099960,10440,10440,10440,10440,0
|
|
20231102,164100,214099960,10440,10440,10440,10440,0
|
|
20231102,164000,214099960,10440,10440,10440,10440,0
|
|
20231102,163900,214099960,10440,10440,10440,10440,425
|
|
20231102,163800,214099960,10440,10440,10440,10440,0
|
|
20231102,163700,214099960,10440,10440,10440,10440,0
|
|
20231102,163600,214099960,10440,10440,10440,10440,0
|
|
20231102,163500,214099960,10440,10440,10440,10440,0
|
|
20231102,163400,214099960,10440,10440,10440,10440,0
|
|
20231102,163300,214099960,10440,10440,10440,10440,0
|
|
20231102,163200,214099960,10440,10440,10440,10440,0
|
|
20231102,163100,214099960,10440,10440,10440,10440,0
|
|
20231102,163000,214099960,10440,10440,10440,10440,0
|
|
20231102,162900,214099960,10440,10440,10440,10440,0
|
|
20231102,162800,214099960,10440,10440,10440,10440,0
|
|
20231102,162700,214099960,10440,10440,10440,10440,0
|
|
20231102,162600,214099960,10440,10440,10440,10440,0
|
|
20231102,162500,214099960,10440,10440,10440,10440,0
|
|
20231102,162400,214099960,10440,10440,10440,10440,0
|
|
20231102,162300,214099960,10440,10440,10440,10440,0
|
|
20231102,162200,214099960,10440,10440,10440,10440,0
|
|
20231102,162100,214099960,10440,10440,10440,10440,0
|
|
20231102,162000,214099960,10440,10440,10440,10440,0
|
|
20231102,161900,214099960,10440,10440,10440,10440,0
|
|
20231102,161800,214099960,10440,10440,10440,10440,0
|
|
20231102,161700,214099960,10440,10440,10440,10440,0
|
|
20231102,161600,214099960,10440,10440,10440,10440,0
|
|
20231102,161500,214099960,10440,10440,10440,10440,0
|
|
20231102,161400,214099960,10440,10440,10440,10440,0
|
|
20231102,161300,214099960,10440,10440,10440,10440,0
|
|
20231102,161200,214099960,10440,10440,10440,10440,0
|
|
20231102,161100,214099960,10440,10440,10440,10440,0
|
|
20231102,161000,214099960,10440,10440,10440,10440,0
|
|
20231102,160900,214099960,10440,10440,10440,10440,425
|
|
20231102,160800,214099960,10440,10440,10440,10440,0
|
|
20231102,160700,214099960,10440,10440,10440,10440,0
|
|
20231102,160600,214099960,10440,10440,10440,10440,0
|
|
20231102,160500,214099960,10440,10440,10440,10440,0
|
|
20231102,160400,214099960,10440,10440,10440,10440,0
|
|
20231102,160300,214099960,10440,10440,10440,10440,0
|
|
20231102,160200,214099960,10440,10440,10440,10440,0
|
|
20231102,160100,214099960,10440,10440,10440,10440,0
|
|
20231102,160000,214099960,10440,10440,10440,10440,0
|
|
20231102,155900,214099960,10440,10440,10440,10440,0
|
|
20231102,155800,214099960,10440,10440,10440,10440,0
|
|
20231102,155700,214099960,10440,10440,10440,10440,0
|
|
20231102,155600,214099960,10440,10440,10440,10440,0
|
|
20231102,155500,214099960,10440,10440,10440,10440,0
|
|
20231102,155400,214099960,10440,10440,10440,10440,0
|
|
20231102,155300,214099960,10440,10440,10440,10440,0
|
|
20231102,155200,214099960,10440,10440,10440,10440,0
|
|
20231102,155100,214099960,10440,10440,10440,10440,0
|
|
20231102,155000,214099960,10440,10440,10440,10440,0
|
|
20231102,154900,214099960,10440,10440,10440,10440,0
|
|
20231102,154800,214099960,10440,10440,10440,10440,0
|
|
20231102,154700,214099960,10440,10440,10440,10440,0
|
|
20231102,154600,214099960,10440,10440,10440,10440,0
|
|
20231102,154500,214099960,10440,10440,10440,10440,0
|
|
20231102,154400,214099960,10440,10440,10440,10440,0
|
|
20231102,154300,214099960,10440,10440,10440,10440,0
|
|
20231102,154200,214099960,10440,10440,10440,10440,0
|
|
20231102,154100,214099960,10440,10440,10440,10440,0
|
|
20231102,154000,214099960,10440,10440,10440,10440,0
|
|
20231102,153900,214099960,10440,10440,10440,10440,425
|
|
20231102,153800,214099960,10440,10440,10440,10440,0
|
|
20231102,153700,214099960,10440,10440,10440,10440,0
|
|
20231102,153600,214099960,10440,10440,10440,10440,0
|
|
20231102,153500,214099960,10440,10440,10440,10440,0
|
|
20231102,153400,214099960,10440,10440,10440,10440,0
|
|
20231102,153300,214099960,10440,10440,10440,10440,0
|
|
20231102,153200,214099960,10440,10440,10440,10440,0
|
|
20231102,153100,214099960,10440,10440,10440,10440,0
|
|
20231102,153000,214099960,10440,10440,10440,10440,425
|
|
20231102,152900,209662960,10450,10450,10450,10450,0
|
|
20231102,152800,209662960,10450,10450,10450,10450,0
|
|
20231102,152700,209662960,10450,10450,10450,10450,0
|
|
20231102,152600,209662960,10450,10450,10450,10450,0
|
|
20231102,152500,209662960,10450,10450,10450,10450,0
|
|
20231102,152400,209662960,10450,10450,10450,10450,0
|
|
20231102,152300,209662960,10450,10450,10450,10450,0
|
|
20231102,152200,209662960,10450,10450,10450,10450,0
|
|
20231102,152100,209662960,10450,10450,10450,10450,0
|
|
20231102,152000,209662960,10450,10450,10450,10450,0
|
|
20231102,151900,209662960,10450,10450,10450,10450,0
|
|
20231102,151800,209662960,10450,10450,10450,10450,0
|
|
20231102,151700,209662960,10450,10450,10450,10450,0
|
|
20231102,151600,209662960,10450,10450,10450,10450,0
|
|
20231102,151500,209662960,10450,10450,10450,10450,0
|
|
20231102,151400,209662960,10450,10450,10450,10450,0
|
|
20231102,151300,209662960,10450,10450,10450,10450,0
|
|
20231102,151200,209662960,10450,10450,10450,10450,0
|
|
20231102,151100,209662960,10450,10450,10450,10450,2
|
|
20231102,151000,209642060,10410,10410,10410,10410,0
|
|
20231102,150900,209642060,10410,10410,10410,10410,0
|
|
20231102,150800,209642060,10410,10410,10410,10410,0
|
|
20231102,150700,209642060,10410,10410,10410,10410,0
|
|
20231102,150600,209642060,10410,10420,10420,10410,600
|
|
20231102,150500,203394650,10420,10420,10420,10420,0
|
|
20231102,150400,203394650,10420,10420,10420,10420,0
|
|
20231102,150300,203394650,10420,10420,10420,10420,0
|
|
20231102,150200,203394650,10420,10420,10420,10420,0
|
|
20231102,150100,203394650,10420,10420,10420,10420,0
|
|
20231102,150000,203394650,10420,10420,10420,10420,0
|
|
20231102,145900,203394650,10420,10420,10420,10420,0
|
|
20231102,145800,203394650,10420,10430,10430,10420,385
|
|
20231102,145700,199382200,10430,10430,10430,10430,0
|
|
20231102,145600,199382200,10430,10430,10430,10430,10
|
|
20231102,145500,199277900,10440,10430,10440,10430,110
|
|
20231102,145400,198130500,10430,10430,10430,10430,0
|
|
20231102,145300,198130500,10430,10430,10430,10430,0
|
|
20231102,145200,198130500,10430,10430,10430,10430,31
|
|
20231102,145100,197807170,10440,10440,10440,10440,149
|
|
20231102,145000,196251610,10440,10440,10440,10440,0
|
|
20231102,144900,196251610,10440,10440,10440,10440,20
|
|
20231102,144800,196042810,10440,10440,10440,10440,28
|
|
20231102,144700,195750490,10450,10450,10450,10450,4
|
|
20231102,144600,195708690,10450,10450,10450,10450,0
|
|
20231102,144500,195708690,10450,10450,10450,10450,0
|
|
20231102,144400,195708690,10450,10450,10450,10450,0
|
|
20231102,144300,195708690,10450,10450,10450,10450,96
|
|
20231102,144200,194705490,10450,10450,10450,10450,0
|
|
20231102,144100,194705490,10450,10450,10450,10450,0
|
|
20231102,144000,194705490,10450,10450,10450,10450,0
|
|
20231102,143900,194705490,10450,10450,10450,10450,0
|
|
20231102,143800,194705490,10450,10450,10450,10450,0
|
|
20231102,143700,194705490,10450,10450,10450,10450,0
|
|
20231102,143600,194705490,10450,10450,10450,10450,20
|
|
20231102,143500,194496490,10460,10460,10460,10460,96
|
|
20231102,143400,193492330,10470,10470,10470,10470,50
|
|
20231102,143300,192968830,10470,10470,10470,10470,0
|
|
20231102,143200,192968830,10470,10470,10470,10470,0
|
|
20231102,143100,192968830,10470,10470,10470,10470,0
|
|
20231102,143000,192968830,10470,10470,10470,10470,0
|
|
20231102,142900,192968830,10470,10470,10470,10470,0
|
|
20231102,142800,192968830,10470,10470,10470,10470,0
|
|
20231102,142700,192968830,10470,10470,10470,10470,0
|
|
20231102,142600,192968830,10470,10470,10470,10470,0
|
|
20231102,142500,192968830,10470,10470,10470,10470,0
|
|
20231102,142400,192968830,10470,10470,10470,10470,1
|
|
20231102,142300,192958360,10450,10450,10450,10450,0
|
|
20231102,142200,192958360,10450,10460,10460,10450,100
|
|
20231102,142100,191913150,10480,10480,10480,10480,0
|
|
20231102,142000,191913150,10480,10480,10480,10480,0
|
|
20231102,141900,191913150,10480,10480,10480,10480,0
|
|
20231102,141800,191913150,10480,10480,10480,10480,0
|
|
20231102,141700,191913150,10480,10480,10480,10480,0
|
|
20231102,141600,191913150,10480,10480,10480,10480,0
|
|
20231102,141500,191913150,10480,10480,10480,10480,0
|
|
20231102,141400,191913150,10480,10480,10480,10480,0
|
|
20231102,141300,191913150,10480,10480,10480,10480,0
|
|
20231102,141200,191913150,10480,10480,10480,10480,0
|
|
20231102,141100,191913150,10480,10480,10480,10480,0
|
|
20231102,141000,191913150,10480,10480,10480,10480,0
|
|
20231102,140900,191913150,10480,10480,10480,10480,0
|
|
20231102,140800,191913150,10480,10480,10480,10480,0
|
|
20231102,140700,191913150,10480,10480,10480,10480,0
|
|
20231102,140600,191913150,10480,10480,10480,10480,30
|
|
20231102,140500,191598750,10480,10480,10480,10480,0
|
|
20231102,140400,191598750,10480,10480,10480,10480,50
|
|
20231102,140300,191074750,10480,10480,10480,10480,0
|
|
20231102,140200,191074750,10480,10480,10480,10480,0
|
|
20231102,140100,191074750,10480,10480,10480,10480,96
|
|
20231102,140000,190068670,10480,10480,10480,10480,0
|
|
20231102,135900,190068670,10480,10480,10480,10480,0
|
|
20231102,135800,190068670,10480,10480,10480,10480,0
|
|
20231102,135700,190068670,10480,10480,10480,10480,0
|
|
20231102,135600,190068670,10480,10480,10480,10480,0
|
|
20231102,135500,190068670,10480,10480,10480,10480,0
|
|
20231102,135400,190068670,10480,10480,10480,10480,0
|
|
20231102,135300,190068670,10480,10480,10480,10480,0
|
|
20231102,135200,190068670,10480,10480,10480,10480,0
|
|
20231102,135100,190068670,10480,10480,10480,10480,0
|
|
20231102,135000,190068670,10480,10480,10480,10480,50
|
|
20231102,134900,189544670,10480,10480,10480,10480,0
|
|
20231102,134800,189544670,10480,10480,10480,10480,0
|
|
20231102,134700,189544670,10480,10480,10480,10480,0
|
|
20231102,134600,189544670,10480,10480,10480,10480,0
|
|
20231102,134500,189544670,10480,10480,10480,10480,0
|
|
20231102,134400,189544670,10480,10480,10480,10480,0
|
|
20231102,134300,189544670,10480,10480,10480,10480,0
|
|
20231102,134200,189544670,10480,10480,10480,10480,0
|
|
20231102,134100,189544670,10480,10480,10480,10480,0
|
|
20231102,134000,189544670,10480,10480,10480,10480,0
|
|
20231102,133900,189544670,10480,10480,10480,10480,0
|
|
20231102,133800,189544670,10480,10480,10480,10480,0
|
|
20231102,133700,189544670,10480,10480,10480,10480,0
|
|
20231102,133600,189544670,10480,10480,10480,10480,0
|
|
20231102,133500,189544670,10480,10480,10480,10480,0
|
|
20231102,133400,189544670,10480,10480,10480,10480,0
|
|
20231102,133300,189544670,10480,10480,10480,10480,50
|
|
20231102,133200,189020670,10480,10470,10480,10470,147
|
|
20231102,133100,187480120,10470,10470,10470,10470,0
|
|
20231102,133000,187480120,10470,10470,10470,10470,2
|
|
20231102,132900,187459180,10470,10470,10470,10470,0
|
|
20231102,132800,187459180,10470,10470,10470,10470,8
|
|
20231102,132700,187375420,10480,10480,10480,10480,0
|
|
20231102,132600,187375420,10480,10480,10480,10480,0
|
|
20231102,132500,187375420,10480,10480,10480,10480,0
|
|
20231102,132400,187375420,10480,10480,10480,10480,0
|
|
20231102,132300,187375420,10480,10480,10480,10480,0
|
|
20231102,132200,187375420,10480,10480,10480,10480,0
|
|
20231102,132100,187375420,10480,10480,10480,10480,0
|
|
20231102,132000,187375420,10480,10480,10480,10480,0
|
|
20231102,131900,187375420,10480,10480,10480,10480,1
|
|
20231102,131800,187364940,10450,10450,10450,10450,15
|
|
20231102,131700,187208190,10470,10470,10470,10470,30
|
|
20231102,131600,186894090,10480,10480,10480,10480,0
|
|
20231102,131500,186894090,10480,10480,10480,10480,0
|
|
20231102,131400,186894090,10480,10480,10480,10480,0
|
|
20231102,131300,186894090,10480,10480,10480,10480,0
|
|
20231102,131200,186894090,10480,10480,10480,10480,0
|
|
20231102,131100,186894090,10480,10480,10480,10480,0
|
|
20231102,131000,186894090,10480,10480,10480,10480,0
|
|
20231102,130900,186894090,10480,10480,10480,10480,0
|
|
20231102,130800,186894090,10480,10460,10480,10460,1029
|
|
20231102,130700,176122350,10460,10440,10460,10440,578
|
|
20231102,130600,170079200,10440,10440,10440,10440,110
|
|
20231102,130500,168930800,10430,10430,10430,10430,110
|
|
20231102,130400,167783500,10440,10440,10440,10440,0
|
|
20231102,130300,167783500,10440,10440,10440,10440,0
|
|
20231102,130200,167783500,10440,10440,10440,10440,0
|
|
20231102,130100,167783500,10440,10440,10440,10440,0
|
|
20231102,130000,167783500,10440,10440,10440,10440,0
|
|
20231102,125900,167783500,10440,10440,10440,10440,0
|
|
20231102,125800,167783500,10440,10440,10440,10440,0
|
|
20231102,125700,167783500,10440,10440,10440,10440,0
|
|
20231102,125600,167783500,10440,10440,10440,10440,0
|
|
20231102,125500,167783500,10440,10440,10440,10440,0
|
|
20231102,125400,167783500,10440,10440,10440,10440,300
|
|
20231102,125300,164651500,10440,10440,10440,10440,0
|
|
20231102,125200,164651500,10440,10440,10440,10440,0
|
|
20231102,125100,164651500,10440,10440,10440,10440,1
|
|
20231102,125000,164641060,10410,10410,10410,10410,0
|
|
20231102,124900,164641060,10410,10410,10410,10410,0
|
|
20231102,124800,164641060,10410,10410,10410,10410,0
|
|
20231102,124700,164641060,10410,10410,10410,10410,0
|
|
20231102,124600,164641060,10410,10410,10410,10410,0
|
|
20231102,124500,164641060,10410,10410,10410,10410,5
|
|
20231102,124400,164589010,10430,10430,10430,10430,0
|
|
20231102,124300,164589010,10430,10430,10430,10430,0
|
|
20231102,124200,164589010,10430,10400,10430,10400,176
|
|
20231102,124100,162753930,10400,10400,10400,10400,20
|
|
20231102,124000,162545930,10430,10430,10430,10430,0
|
|
20231102,123900,162545930,10430,10430,10430,10430,0
|
|
20231102,123800,162545930,10430,10430,10430,10430,0
|
|
20231102,123700,162545930,10430,10430,10430,10430,0
|
|
20231102,123600,162545930,10430,10430,10430,10430,0
|
|
20231102,123500,162545930,10430,10430,10430,10430,0
|
|
20231102,123400,162545930,10430,10430,10430,10430,0
|
|
20231102,123300,162545930,10430,10430,10430,10430,0
|
|
20231102,123200,162545930,10430,10430,10430,10430,0
|
|
20231102,123100,162545930,10430,10430,10430,10430,0
|
|
20231102,123000,162545930,10430,10430,10430,10430,3
|
|
20231102,122900,162514640,10440,10440,10440,10440,0
|
|
20231102,122800,162514640,10440,10440,10440,10440,0
|
|
20231102,122700,162514640,10440,10440,10440,10440,0
|
|
20231102,122600,162514640,10440,10430,10440,10430,337
|
|
20231102,122500,158998080,10420,10420,10420,10420,0
|
|
20231102,122400,158998080,10420,10420,10420,10420,0
|
|
20231102,122300,158998080,10420,10420,10420,10420,0
|
|
20231102,122200,158998080,10420,10420,10420,10420,0
|
|
20231102,122100,158998080,10420,10420,10420,10420,0
|
|
20231102,122000,158998080,10420,10420,10420,10420,69
|
|
20231102,121900,158279100,10420,10420,10420,10420,0
|
|
20231102,121800,158279100,10420,10420,10420,10420,0
|
|
20231102,121700,158279100,10420,10420,10420,10420,0
|
|
20231102,121600,158279100,10420,10420,10420,10420,0
|
|
20231102,121500,158279100,10420,10420,10420,10420,0
|
|
20231102,121400,158279100,10420,10420,10420,10420,0
|
|
20231102,121300,158279100,10420,10420,10420,10420,0
|
|
20231102,121200,158279100,10420,10420,10420,10420,0
|
|
20231102,121100,158279100,10420,10420,10420,10420,0
|
|
20231102,121000,158279100,10420,10420,10420,10420,0
|
|
20231102,120900,158279100,10420,10420,10420,10420,0
|
|
20231102,120800,158279100,10420,10420,10420,10420,1
|
|
20231102,120700,158268680,10370,10370,10370,10370,0
|
|
20231102,120600,158268680,10370,10370,10370,10370,1
|
|
20231102,120500,158258310,10420,10420,10420,10420,0
|
|
20231102,120400,158258310,10420,10420,10420,10420,89
|
|
20231102,120300,157330930,10360,10360,10360,10360,0
|
|
20231102,120200,157330930,10360,10360,10360,10360,0
|
|
20231102,120100,157330930,10360,10380,10380,10360,500
|
|
20231102,120000,152148170,10380,10380,10380,10380,200
|
|
20231102,115900,150072170,10410,10410,10410,10410,259
|
|
20231102,115800,147375980,10410,10410,10410,10410,0
|
|
20231102,115700,147375980,10410,10410,10410,10410,0
|
|
20231102,115600,147375980,10410,10410,10410,10410,0
|
|
20231102,115500,147375980,10410,10410,10410,10410,0
|
|
20231102,115400,147375980,10410,10410,10410,10410,0
|
|
20231102,115300,147375980,10410,10410,10410,10410,0
|
|
20231102,115200,147375980,10410,10410,10410,10410,0
|
|
20231102,115100,147375980,10410,10410,10410,10410,0
|
|
20231102,115000,147375980,10410,10410,10410,10410,0
|
|
20231102,114900,147375980,10410,10410,10410,10410,0
|
|
20231102,114800,147375980,10410,10410,10410,10410,0
|
|
20231102,114700,147375980,10410,10410,10410,10410,0
|
|
20231102,114600,147375980,10410,10410,10410,10410,0
|
|
20231102,114500,147375980,10410,10410,10410,10410,0
|
|
20231102,114400,147375980,10410,10410,10410,10410,5
|
|
20231102,114300,147323930,10420,10420,10420,10420,0
|
|
20231102,114200,147323930,10420,10420,10420,10420,0
|
|
20231102,114100,147323930,10420,10420,10420,10420,1
|
|
20231102,114000,147313510,10370,10370,10370,10370,0
|
|
20231102,113900,147313510,10370,10370,10370,10370,0
|
|
20231102,113800,147313510,10370,10370,10370,10370,0
|
|
20231102,113700,147313510,10370,10370,10370,10370,20
|
|
20231102,113600,147106110,10370,10370,10370,10370,0
|
|
20231102,113500,147106110,10370,10370,10370,10370,200
|
|
20231102,113400,145032110,10370,10370,10370,10370,149
|
|
20231102,113300,143486980,10370,10370,10370,10370,0
|
|
20231102,113200,143486980,10370,10370,10370,10370,105
|
|
20231102,113100,142398130,10380,10380,10380,10380,0
|
|
20231102,113000,142398130,10380,10380,10380,10380,0
|
|
20231102,112900,142398130,10380,10380,10380,10380,281
|
|
20231102,112800,139481350,10380,10380,10380,10380,0
|
|
20231102,112700,139481350,10380,10380,10380,10380,0
|
|
20231102,112600,139481350,10380,10380,10380,10380,0
|
|
20231102,112500,139481350,10380,10380,10380,10380,0
|
|
20231102,112400,139481350,10380,10380,10380,10380,0
|
|
20231102,112300,139481350,10380,10380,10380,10380,0
|
|
20231102,112200,139481350,10380,10380,10380,10380,0
|
|
20231102,112100,139481350,10380,10380,10380,10380,0
|
|
20231102,112000,139481350,10380,10380,10380,10380,15
|
|
20231102,111900,139325650,10380,10380,10380,10380,0
|
|
20231102,111800,139325650,10380,10380,10380,10380,1
|
|
20231102,111700,139315270,10380,10380,10380,10380,1
|
|
20231102,111600,139304890,10440,10440,10440,10440,0
|
|
20231102,111500,139304890,10440,10440,10440,10440,0
|
|
20231102,111400,139304890,10440,10440,10440,10440,0
|
|
20231102,111300,139304890,10440,10440,10440,10440,1
|
|
20231102,111200,139294450,10380,10380,10380,10380,0
|
|
20231102,111100,139294450,10380,10380,10380,10380,0
|
|
20231102,111000,139294450,10380,10380,10380,10380,0
|
|
20231102,110900,139294450,10380,10380,10380,10380,0
|
|
20231102,110800,139294450,10380,10380,10380,10380,0
|
|
20231102,110700,139294450,10380,10380,10380,10380,56
|
|
20231102,110600,138713170,10440,10440,10440,10440,0
|
|
20231102,110500,138713170,10440,10440,10440,10440,0
|
|
20231102,110400,138713170,10440,10440,10440,10440,0
|
|
20231102,110300,138713170,10440,10440,10440,10440,0
|
|
20231102,110200,138713170,10440,10440,10440,10440,1
|
|
20231102,110100,138702730,10420,10420,10420,10420,9
|
|
20231102,110000,138608950,10440,10440,10440,10440,0
|
|
20231102,105900,138608950,10440,10440,10440,10440,0
|
|
20231102,105800,138608950,10440,10440,10440,10440,0
|
|
20231102,105700,138608950,10440,10440,10440,10440,0
|
|
20231102,105600,138608950,10440,10440,10440,10440,0
|
|
20231102,105500,138608950,10440,10440,10440,10440,1
|
|
20231102,105400,138598510,10370,10370,10370,10370,0
|
|
20231102,105300,138598510,10370,10370,10370,10370,0
|
|
20231102,105200,138598510,10370,10370,10370,10370,0
|
|
20231102,105100,138598510,10370,10370,10370,10370,0
|
|
20231102,105000,138598510,10370,10370,10370,10370,0
|
|
20231102,104900,138598510,10370,10370,10370,10370,10
|
|
20231102,104800,138494810,10460,10460,10460,10460,0
|
|
20231102,104700,138494810,10460,10450,10460,10330,3322
|
|
20231102,104600,103993120,10450,10450,10450,10450,140
|
|
20231102,104500,102530120,10450,10450,10450,10450,0
|
|
20231102,104400,102530120,10450,10450,10450,10450,150
|
|
20231102,104300,100962620,10460,10460,10460,10460,0
|
|
20231102,104200,100962620,10460,10460,10460,10460,0
|
|
20231102,104100,100962620,10460,10460,10460,10460,0
|
|
20231102,104000,100962620,10460,10460,10460,10460,0
|
|
20231102,103900,100962620,10460,10460,10460,10460,0
|
|
20231102,103800,100962620,10460,10460,10460,10460,0
|
|
20231102,103700,100962620,10460,10460,10460,10460,23
|
|
20231102,103600,100722040,10460,10460,10460,10460,0
|
|
20231102,103500,100722040,10460,10460,10460,10460,0
|
|
20231102,103400,100722040,10460,10460,10460,10460,0
|
|
20231102,103300,100722040,10460,10460,10460,10460,0
|
|
20231102,103200,100722040,10460,10460,10460,10460,0
|
|
20231102,103100,100722040,10460,10460,10460,10460,0
|
|
20231102,103000,100722040,10460,10460,10460,10460,2
|
|
20231102,102900,100701120,10460,10460,10460,10460,0
|
|
20231102,102800,100701120,10460,10460,10460,10460,0
|
|
20231102,102700,100701120,10460,10460,10460,10460,0
|
|
20231102,102600,100701120,10460,10460,10460,10460,0
|
|
20231102,102500,100701120,10460,10460,10460,10460,1
|
|
20231102,102400,100690660,10440,10440,10440,10440,0
|
|
20231102,102300,100690660,10440,10440,10440,10440,0
|
|
20231102,102200,100690660,10440,10440,10440,10440,0
|
|
20231102,102100,100690660,10440,10440,10440,10440,481
|
|
20231102,102000,95669020,10440,10440,10440,10440,0
|
|
20231102,101900,95669020,10440,10440,10440,10440,150
|
|
20231102,101800,94103020,10440,10460,10460,10440,129
|
|
20231102,101700,92754260,10460,10460,10460,10460,0
|
|
20231102,101600,92754260,10460,10440,10460,10440,582
|
|
20231102,101500,86670350,10440,10350,10440,10350,890
|
|
20231102,101400,77404340,10410,10410,10410,10410,0
|
|
20231102,101300,77404340,10410,10410,10410,10410,0
|
|
20231102,101200,77404340,10410,10410,10410,10410,0
|
|
20231102,101100,77404340,10410,10410,10410,10410,0
|
|
20231102,101000,77404340,10410,10400,10410,10400,245
|
|
20231102,100900,74856320,10350,10360,10360,10350,830
|
|
20231102,100800,66265790,10360,10360,10360,10360,100
|
|
20231102,100700,65229790,10350,10350,10350,10350,0
|
|
20231102,100600,65229790,10350,10350,10350,10350,0
|
|
20231102,100500,65229790,10350,10350,10350,10350,0
|
|
20231102,100400,65229790,10350,10350,10350,10350,32
|
|
20231102,100300,64898590,10400,10400,10400,10400,0
|
|
20231102,100200,64898590,10400,10400,10400,10400,0
|
|
20231102,100100,64898590,10400,10410,10410,10400,52
|
|
20231102,100000,64357750,10410,10410,10410,10410,0
|
|
20231102,095900,64357750,10410,10410,10410,10410,1
|
|
20231102,095800,64347340,10410,10410,10410,10410,0
|
|
20231102,095700,64347340,10410,10410,10410,10410,0
|
|
20231102,095600,64347340,10410,10410,10410,10410,0
|
|
20231102,095500,64347340,10410,10410,10410,10410,0
|
|
20231102,095400,64347340,10410,10410,10410,10410,0
|
|
20231102,095300,64347340,10410,10410,10410,10410,0
|
|
20231102,095200,64347340,10410,10410,10410,10410,20
|
|
20231102,095100,64139140,10410,10410,10410,10410,0
|
|
20231102,095000,64139140,10410,10410,10410,10410,50
|
|
20231102,094900,63618640,10420,10420,10420,10420,0
|
|
20231102,094800,63618640,10420,10410,10420,10410,2
|
|
20231102,094700,63597810,10320,10320,10320,10320,1
|
|
20231102,094600,63587490,10430,10430,10430,10430,0
|
|
20231102,094500,63587490,10430,10360,10440,10320,1637
|
|
20231102,094400,46579640,10290,10290,10290,10290,25
|
|
20231102,094300,46322390,10360,10360,10360,10360,1
|
|
20231102,094200,46312030,10360,10360,10360,10360,0
|
|
20231102,094100,46312030,10360,10360,10360,10360,1
|
|
20231102,094000,46301670,10280,10310,10310,10280,2250
|
|
20231102,093900,23163180,10380,10380,10380,10380,0
|
|
20231102,093800,23163180,10380,10380,10380,10380,0
|
|
20231102,093700,23163180,10380,10380,10380,10380,0
|
|
20231102,093600,23163180,10380,10380,10380,10380,0
|
|
20231102,093500,23163180,10380,10380,10380,10380,0
|
|
20231102,093400,23163180,10380,10380,10380,10380,0
|
|
20231102,093300,23163180,10380,10380,10380,10380,1
|
|
20231102,093200,23152800,10380,10380,10380,10380,1
|
|
20231102,093100,23142420,10300,10300,10300,10300,0
|
|
20231102,093000,23142420,10300,10300,10300,10300,0
|
|
20231102,092900,23142420,10300,10300,10300,10300,209
|
|
20231102,092800,20989720,10380,10380,10380,10380,0
|
|
20231102,092700,20989720,10380,10380,10380,10380,1
|
|
20231102,092600,20979340,10290,10310,10310,10290,266
|
|
20231102,092500,18240370,10390,10390,10390,10390,0
|
|
20231102,092400,18240370,10390,10390,10390,10390,0
|
|
20231102,092300,18240370,10390,10390,10390,10390,0
|
|
20231102,092200,18240370,10390,10390,10390,10380,101
|
|
20231102,092100,17191080,10390,10380,10390,10380,111
|
|
20231102,092000,16038800,10380,10360,10380,10350,98
|
|
20231102,091900,15023570,10360,10330,10370,10330,725
|
|
20231102,091800,7521280,10290,10290,10290,10290,0
|
|
20231102,091700,7521280,10290,10290,10290,10290,11
|
|
20231102,091600,7408090,10290,10310,10330,10290,11
|
|
20231102,091500,7294680,10310,10330,10330,10310,2
|
|
20231102,091400,7274040,10280,10280,10280,10280,0
|
|
20231102,091300,7274040,10280,10280,10280,10280,0
|
|
20231102,091200,7274040,10280,10280,10280,10280,0
|
|
20231102,091100,7274040,10280,10280,10280,10280,0
|
|
20231102,091000,7274040,10280,10280,10280,10280,0
|
|
20231102,090900,7274040,10280,10340,10340,10280,5
|
|
20231102,090800,7222400,10340,10340,10340,10340,0
|
|
20231102,090700,7222400,10340,10340,10340,10340,0
|
|
20231102,090600,7222400,10340,10330,10340,10330,262
|
|
20231102,090500,4513330,10340,10340,10340,10340,0
|
|
20231102,090400,4513330,10340,10340,10340,10340,8
|
|
20231102,090300,4430610,10330,10330,10330,10330,1
|
|
20231102,090200,4420280,10340,10340,10340,10340,0
|
|
20231102,090100,4420280,10340,10230,10340,10220,87
|
|
20231102,090000,3530520,10220,10350,10350,10210,342
|