670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,200700,250690840,10370,10370,10370,10370,405
|
|
20231103,200600,250690840,10370,10370,10370,10370,0
|
|
20231103,200500,250690840,10370,10370,10370,10370,0
|
|
20231103,200400,250690840,10370,10370,10370,10370,0
|
|
20231103,200300,250690840,10370,10370,10370,10370,0
|
|
20231103,200200,250690840,10370,10370,10370,10370,0
|
|
20231103,200100,250690840,10370,10370,10370,10370,0
|
|
20231103,200000,250690840,10370,10370,10370,10370,0
|
|
20231103,195900,250690840,10370,10370,10370,10370,0
|
|
20231103,195800,250690840,10370,10370,10370,10370,0
|
|
20231103,195700,250690840,10370,10370,10370,10370,0
|
|
20231103,195600,250690840,10370,10370,10370,10370,0
|
|
20231103,195500,250690840,10370,10370,10370,10370,0
|
|
20231103,195400,250690840,10370,10370,10370,10370,0
|
|
20231103,195300,250690840,10370,10370,10370,10370,0
|
|
20231103,195200,250690840,10370,10370,10370,10370,0
|
|
20231103,195100,250690840,10370,10370,10370,10370,0
|
|
20231103,195000,250690840,10370,10370,10370,10370,0
|
|
20231103,194900,250690840,10370,10370,10370,10370,0
|
|
20231103,194800,250690840,10370,10370,10370,10370,0
|
|
20231103,194700,250690840,10370,10370,10370,10370,0
|
|
20231103,194600,250690840,10370,10370,10370,10370,0
|
|
20231103,194500,250690840,10370,10370,10370,10370,0
|
|
20231103,194400,250690840,10370,10370,10370,10370,0
|
|
20231103,194300,250690840,10370,10370,10370,10370,0
|
|
20231103,194200,250690840,10370,10370,10370,10370,0
|
|
20231103,194100,250690840,10370,10370,10370,10370,0
|
|
20231103,194000,250690840,10370,10370,10370,10370,0
|
|
20231103,193900,250690840,10370,10370,10370,10370,0
|
|
20231103,193800,250690840,10370,10370,10370,10370,0
|
|
20231103,193700,250690840,10370,10370,10370,10370,405
|
|
20231103,193600,250690840,10370,10370,10370,10370,0
|
|
20231103,193500,250690840,10370,10370,10370,10370,0
|
|
20231103,193400,250690840,10370,10370,10370,10370,0
|
|
20231103,193300,250690840,10370,10370,10370,10370,0
|
|
20231103,193200,250690840,10370,10370,10370,10370,0
|
|
20231103,193100,250690840,10370,10370,10370,10370,0
|
|
20231103,193000,250690840,10370,10370,10370,10370,0
|
|
20231103,192900,250690840,10370,10370,10370,10370,0
|
|
20231103,192800,250690840,10370,10370,10370,10370,0
|
|
20231103,192700,250690840,10370,10370,10370,10370,0
|
|
20231103,192600,250690840,10370,10370,10370,10370,0
|
|
20231103,192500,250690840,10370,10370,10370,10370,0
|
|
20231103,192400,250690840,10370,10370,10370,10370,0
|
|
20231103,192300,250690840,10370,10370,10370,10370,0
|
|
20231103,192200,250690840,10370,10370,10370,10370,0
|
|
20231103,192100,250690840,10370,10370,10370,10370,0
|
|
20231103,192000,250690840,10370,10370,10370,10370,0
|
|
20231103,191900,250690840,10370,10370,10370,10370,0
|
|
20231103,191800,250690840,10370,10370,10370,10370,0
|
|
20231103,191700,250690840,10370,10370,10370,10370,0
|
|
20231103,191600,250690840,10370,10370,10370,10370,0
|
|
20231103,191500,250690840,10370,10370,10370,10370,0
|
|
20231103,191400,250690840,10370,10370,10370,10370,0
|
|
20231103,191300,250690840,10370,10370,10370,10370,0
|
|
20231103,191200,250690840,10370,10370,10370,10370,0
|
|
20231103,191100,250690840,10370,10370,10370,10370,0
|
|
20231103,191000,250690840,10370,10370,10370,10370,0
|
|
20231103,190900,250690840,10370,10370,10370,10370,0
|
|
20231103,190800,250690840,10370,10370,10370,10370,0
|
|
20231103,190700,250690840,10370,10370,10370,10370,405
|
|
20231103,190600,250690840,10370,10370,10370,10370,0
|
|
20231103,190500,250690840,10370,10370,10370,10370,0
|
|
20231103,190400,250690840,10370,10370,10370,10370,0
|
|
20231103,190300,250690840,10370,10370,10370,10370,0
|
|
20231103,190200,250690840,10370,10370,10370,10370,0
|
|
20231103,190100,250690840,10370,10370,10370,10370,0
|
|
20231103,190000,250690840,10370,10370,10370,10370,0
|
|
20231103,185900,250690840,10370,10370,10370,10370,0
|
|
20231103,185800,250690840,10370,10370,10370,10370,0
|
|
20231103,185700,250690840,10370,10370,10370,10370,0
|
|
20231103,185600,250690840,10370,10370,10370,10370,0
|
|
20231103,185500,250690840,10370,10370,10370,10370,0
|
|
20231103,185400,250690840,10370,10370,10370,10370,0
|
|
20231103,185300,250690840,10370,10370,10370,10370,0
|
|
20231103,185200,250690840,10370,10370,10370,10370,0
|
|
20231103,185100,250690840,10370,10370,10370,10370,0
|
|
20231103,185000,250690840,10370,10370,10370,10370,0
|
|
20231103,184900,250690840,10370,10370,10370,10370,0
|
|
20231103,184800,250690840,10370,10370,10370,10370,0
|
|
20231103,184700,250690840,10370,10370,10370,10370,0
|
|
20231103,184600,250690840,10370,10370,10370,10370,0
|
|
20231103,184500,250690840,10370,10370,10370,10370,0
|
|
20231103,184400,250690840,10370,10370,10370,10370,0
|
|
20231103,184300,250690840,10370,10370,10370,10370,0
|
|
20231103,184200,250690840,10370,10370,10370,10370,0
|
|
20231103,184100,250690840,10370,10370,10370,10370,0
|
|
20231103,184000,250690840,10370,10370,10370,10370,0
|
|
20231103,183900,250690840,10370,10370,10370,10370,0
|
|
20231103,183800,250690840,10370,10370,10370,10370,0
|
|
20231103,183700,250690840,10370,10370,10370,10370,405
|
|
20231103,183600,250690840,10370,10370,10370,10370,0
|
|
20231103,183500,250690840,10370,10370,10370,10370,0
|
|
20231103,183400,250690840,10370,10370,10370,10370,0
|
|
20231103,183300,250690840,10370,10370,10370,10370,0
|
|
20231103,183200,250690840,10370,10370,10370,10370,0
|
|
20231103,183100,250690840,10370,10370,10370,10370,0
|
|
20231103,183000,250690840,10370,10370,10370,10370,0
|
|
20231103,182900,250690840,10370,10370,10370,10370,0
|
|
20231103,182800,250690840,10370,10370,10370,10370,0
|
|
20231103,182700,250690840,10370,10370,10370,10370,0
|
|
20231103,182600,250690840,10370,10370,10370,10370,0
|
|
20231103,182500,250690840,10370,10370,10370,10370,0
|
|
20231103,182400,250690840,10370,10370,10370,10370,0
|
|
20231103,182300,250690840,10370,10370,10370,10370,0
|
|
20231103,182200,250690840,10370,10370,10370,10370,0
|
|
20231103,182100,250690840,10370,10370,10370,10370,0
|
|
20231103,182000,250690840,10370,10370,10370,10370,0
|
|
20231103,181900,250690840,10370,10370,10370,10370,0
|
|
20231103,181800,250690840,10370,10370,10370,10370,0
|
|
20231103,181700,250690840,10370,10370,10370,10370,0
|
|
20231103,181600,250690840,10370,10370,10370,10370,0
|
|
20231103,181500,250690840,10370,10370,10370,10370,0
|
|
20231103,181400,250690840,10370,10370,10370,10370,0
|
|
20231103,181300,250690840,10370,10370,10370,10370,0
|
|
20231103,181200,250690840,10370,10370,10370,10370,0
|
|
20231103,181100,250690840,10370,10370,10370,10370,0
|
|
20231103,181000,250690840,10370,10370,10370,10370,0
|
|
20231103,180900,250690840,10370,10370,10370,10370,0
|
|
20231103,180800,250690840,10370,10370,10370,10370,0
|
|
20231103,180700,250690840,10370,10370,10370,10370,405
|
|
20231103,180600,250690840,10370,10370,10370,10370,0
|
|
20231103,180500,250690840,10370,10370,10370,10370,0
|
|
20231103,180400,250690840,10370,10370,10370,10370,0
|
|
20231103,180300,250690840,10370,10370,10370,10370,0
|
|
20231103,180200,250690840,10370,10370,10370,10370,0
|
|
20231103,180100,250690840,10370,10370,10370,10370,0
|
|
20231103,180000,250690840,10370,10370,10370,10370,0
|
|
20231103,175900,250690840,10370,10370,10370,10370,0
|
|
20231103,175800,250690840,10370,10370,10370,10370,0
|
|
20231103,175700,250690840,10370,10370,10370,10370,0
|
|
20231103,175600,250690840,10370,10370,10370,10370,0
|
|
20231103,175500,250690840,10370,10370,10370,10370,0
|
|
20231103,175400,250690840,10370,10370,10370,10370,0
|
|
20231103,175300,250690840,10370,10370,10370,10370,0
|
|
20231103,175200,250690840,10370,10370,10370,10370,0
|
|
20231103,175100,250690840,10370,10370,10370,10370,0
|
|
20231103,175000,250690840,10370,10370,10370,10370,0
|
|
20231103,174900,250690840,10370,10370,10370,10370,0
|
|
20231103,174800,250690840,10370,10370,10370,10370,0
|
|
20231103,174700,250690840,10370,10370,10370,10370,0
|
|
20231103,174600,250690840,10370,10370,10370,10370,0
|
|
20231103,174500,250690840,10370,10370,10370,10370,0
|
|
20231103,174400,250690840,10370,10370,10370,10370,0
|
|
20231103,174300,250690840,10370,10370,10370,10370,0
|
|
20231103,174200,250690840,10370,10370,10370,10370,0
|
|
20231103,174100,250690840,10370,10370,10370,10370,0
|
|
20231103,174000,250690840,10370,10370,10370,10370,0
|
|
20231103,173900,250690840,10370,10370,10370,10370,0
|
|
20231103,173800,250690840,10370,10370,10370,10370,0
|
|
20231103,173700,250690840,10370,10370,10370,10370,405
|
|
20231103,173600,250690840,10370,10370,10370,10370,0
|
|
20231103,173500,250690840,10370,10370,10370,10370,0
|
|
20231103,173400,250690840,10370,10370,10370,10370,0
|
|
20231103,173300,250690840,10370,10370,10370,10370,0
|
|
20231103,173200,250690840,10370,10370,10370,10370,0
|
|
20231103,173100,250690840,10370,10370,10370,10370,0
|
|
20231103,173000,250690840,10370,10370,10370,10370,0
|
|
20231103,172900,250690840,10370,10370,10370,10370,0
|
|
20231103,172800,250690840,10370,10370,10370,10370,0
|
|
20231103,172700,250690840,10370,10370,10370,10370,0
|
|
20231103,172600,250690840,10370,10370,10370,10370,0
|
|
20231103,172500,250690840,10370,10370,10370,10370,0
|
|
20231103,172400,250690840,10370,10370,10370,10370,0
|
|
20231103,172300,250690840,10370,10370,10370,10370,0
|
|
20231103,172200,250690840,10370,10370,10370,10370,0
|
|
20231103,172100,250690840,10370,10370,10370,10370,0
|
|
20231103,172000,250690840,10370,10370,10370,10370,0
|
|
20231103,171900,250690840,10370,10370,10370,10370,0
|
|
20231103,171800,250690840,10370,10370,10370,10370,0
|
|
20231103,171700,250690840,10370,10370,10370,10370,0
|
|
20231103,171600,250690840,10370,10370,10370,10370,0
|
|
20231103,171500,250690840,10370,10370,10370,10370,0
|
|
20231103,171400,250690840,10370,10370,10370,10370,0
|
|
20231103,171300,250690840,10370,10370,10370,10370,0
|
|
20231103,171200,250690840,10370,10370,10370,10370,0
|
|
20231103,171100,250690840,10370,10370,10370,10370,0
|
|
20231103,171000,250690840,10370,10370,10370,10370,0
|
|
20231103,170900,250690840,10370,10370,10370,10370,0
|
|
20231103,170800,250690840,10370,10370,10370,10370,0
|
|
20231103,170700,250690840,10370,10370,10370,10370,405
|
|
20231103,170600,250690840,10370,10370,10370,10370,0
|
|
20231103,170500,250690840,10370,10370,10370,10370,0
|
|
20231103,170400,250690840,10370,10370,10370,10370,0
|
|
20231103,170300,250690840,10370,10370,10370,10370,0
|
|
20231103,170200,250690840,10370,10370,10370,10370,0
|
|
20231103,170100,250690840,10370,10370,10370,10370,0
|
|
20231103,170000,250690840,10370,10370,10370,10370,0
|
|
20231103,165900,250690840,10370,10370,10370,10370,0
|
|
20231103,165800,250690840,10370,10370,10370,10370,0
|
|
20231103,165700,250690840,10370,10370,10370,10370,0
|
|
20231103,165600,250690840,10370,10370,10370,10370,0
|
|
20231103,165500,250690840,10370,10370,10370,10370,0
|
|
20231103,165400,250690840,10370,10370,10370,10370,0
|
|
20231103,165300,250690840,10370,10370,10370,10370,0
|
|
20231103,165200,250690840,10370,10370,10370,10370,0
|
|
20231103,165100,250690840,10370,10370,10370,10370,0
|
|
20231103,165000,250690840,10370,10370,10370,10370,0
|
|
20231103,164900,250690840,10370,10370,10370,10370,0
|
|
20231103,164800,250690840,10370,10370,10370,10370,0
|
|
20231103,164700,250690840,10370,10370,10370,10370,0
|
|
20231103,164600,250690840,10370,10370,10370,10370,0
|
|
20231103,164500,250690840,10370,10370,10370,10370,0
|
|
20231103,164400,250690840,10370,10370,10370,10370,0
|
|
20231103,164300,250690840,10370,10370,10370,10370,0
|
|
20231103,164200,250690840,10370,10370,10370,10370,0
|
|
20231103,164100,250690840,10370,10370,10370,10370,0
|
|
20231103,164000,250690840,10370,10370,10370,10370,0
|
|
20231103,163900,250690840,10370,10370,10370,10370,0
|
|
20231103,163800,250690840,10370,10370,10370,10370,0
|
|
20231103,163700,250690840,10370,10370,10370,10370,405
|
|
20231103,163600,250690840,10370,10370,10370,10370,0
|
|
20231103,163500,250690840,10370,10370,10370,10370,0
|
|
20231103,163400,250690840,10370,10370,10370,10370,0
|
|
20231103,163300,250690840,10370,10370,10370,10370,0
|
|
20231103,163200,250690840,10370,10370,10370,10370,0
|
|
20231103,163100,250690840,10370,10370,10370,10370,0
|
|
20231103,163000,250690840,10370,10370,10370,10370,0
|
|
20231103,162900,250690840,10370,10370,10370,10370,0
|
|
20231103,162800,250690840,10370,10370,10370,10370,0
|
|
20231103,162700,250690840,10370,10370,10370,10370,0
|
|
20231103,162600,250690840,10370,10370,10370,10370,0
|
|
20231103,162500,250690840,10370,10370,10370,10370,0
|
|
20231103,162400,250690840,10370,10370,10370,10370,0
|
|
20231103,162300,250690840,10370,10370,10370,10370,0
|
|
20231103,162200,250690840,10370,10370,10370,10370,0
|
|
20231103,162100,250690840,10370,10370,10370,10370,0
|
|
20231103,162000,250690840,10370,10370,10370,10370,0
|
|
20231103,161900,250690840,10370,10370,10370,10370,0
|
|
20231103,161800,250690840,10370,10370,10370,10370,0
|
|
20231103,161700,250690840,10370,10370,10370,10370,0
|
|
20231103,161600,250690840,10370,10370,10370,10370,0
|
|
20231103,161500,250690840,10370,10370,10370,10370,0
|
|
20231103,161400,250690840,10370,10370,10370,10370,0
|
|
20231103,161300,250690840,10370,10370,10370,10370,0
|
|
20231103,161200,250690840,10370,10370,10370,10370,0
|
|
20231103,161100,250690840,10370,10370,10370,10370,0
|
|
20231103,161000,250690840,10370,10370,10370,10370,0
|
|
20231103,160900,250690840,10370,10370,10370,10370,0
|
|
20231103,160800,250690840,10370,10370,10370,10370,0
|
|
20231103,160700,250690840,10370,10370,10370,10370,405
|
|
20231103,160600,250690840,10370,10370,10370,10370,0
|
|
20231103,160500,250690840,10370,10370,10370,10370,0
|
|
20231103,160400,250690840,10370,10370,10370,10370,0
|
|
20231103,160300,250690840,10370,10370,10370,10370,0
|
|
20231103,160200,250690840,10370,10370,10370,10370,0
|
|
20231103,160100,250690840,10370,10370,10370,10370,0
|
|
20231103,160000,250690840,10370,10370,10370,10370,0
|
|
20231103,155900,250690840,10370,10370,10370,10370,0
|
|
20231103,155800,250690840,10370,10370,10370,10370,0
|
|
20231103,155700,250690840,10370,10370,10370,10370,0
|
|
20231103,155600,250690840,10370,10370,10370,10370,0
|
|
20231103,155500,250690840,10370,10370,10370,10370,0
|
|
20231103,155400,250690840,10370,10370,10370,10370,0
|
|
20231103,155300,250690840,10370,10370,10370,10370,0
|
|
20231103,155200,250690840,10370,10370,10370,10370,0
|
|
20231103,155100,250690840,10370,10370,10370,10370,0
|
|
20231103,155000,250690840,10370,10370,10370,10370,0
|
|
20231103,154900,250690840,10370,10370,10370,10370,0
|
|
20231103,154800,250690840,10370,10370,10370,10370,0
|
|
20231103,154700,250690840,10370,10370,10370,10370,0
|
|
20231103,154600,250690840,10370,10370,10370,10370,0
|
|
20231103,154500,250690840,10370,10370,10370,10370,0
|
|
20231103,154400,250690840,10370,10370,10370,10370,0
|
|
20231103,154300,250690840,10370,10370,10370,10370,0
|
|
20231103,154200,250690840,10370,10370,10370,10370,0
|
|
20231103,154100,250690840,10370,10370,10370,10370,0
|
|
20231103,154000,250690840,10370,10370,10370,10370,0
|
|
20231103,153900,250690840,10370,10370,10370,10370,0
|
|
20231103,153800,250690840,10370,10370,10370,10370,0
|
|
20231103,153700,250690840,10370,10370,10370,10370,405
|
|
20231103,153600,250690840,10370,10370,10370,10370,0
|
|
20231103,153500,250690840,10370,10370,10370,10370,0
|
|
20231103,153400,250690840,10370,10370,10370,10370,0
|
|
20231103,153300,250690840,10370,10370,10370,10370,0
|
|
20231103,153200,250690840,10370,10370,10370,10370,0
|
|
20231103,153100,250690840,10370,10370,10370,10370,0
|
|
20231103,153000,250690840,10370,10370,10370,10370,405
|
|
20231103,152900,246490990,10440,10440,10440,10440,0
|
|
20231103,152800,246490990,10440,10440,10440,10440,0
|
|
20231103,152700,246490990,10440,10440,10440,10440,0
|
|
20231103,152600,246490990,10440,10440,10440,10440,0
|
|
20231103,152500,246490990,10440,10440,10440,10440,0
|
|
20231103,152400,246490990,10440,10440,10440,10440,0
|
|
20231103,152300,246490990,10440,10440,10440,10440,0
|
|
20231103,152200,246490990,10440,10440,10440,10440,0
|
|
20231103,152100,246490990,10440,10440,10440,10440,0
|
|
20231103,152000,246490990,10440,10440,10440,10440,0
|
|
20231103,151900,246490990,10440,10440,10440,10440,0
|
|
20231103,151800,246490990,10440,10440,10440,10440,0
|
|
20231103,151700,246490990,10440,10440,10440,10440,0
|
|
20231103,151600,246490990,10440,10440,10440,10440,0
|
|
20231103,151500,246490990,10440,10440,10440,10440,0
|
|
20231103,151400,246490990,10440,10440,10440,10440,0
|
|
20231103,151300,246490990,10440,10440,10440,10440,120
|
|
20231103,151200,245238190,10440,10440,10440,10440,1
|
|
20231103,151100,245227750,10440,10440,10440,10440,0
|
|
20231103,151000,245227750,10440,10440,10440,10440,0
|
|
20231103,150900,245227750,10440,10440,10440,10440,0
|
|
20231103,150800,245227750,10440,10440,10440,10440,14
|
|
20231103,150700,245081590,10440,10440,10440,10440,0
|
|
20231103,150600,245081590,10440,10440,10440,10440,0
|
|
20231103,150500,245081590,10440,10440,10440,10440,111
|
|
20231103,150400,243922750,10430,10410,10430,10380,988
|
|
20231103,150300,233657000,10420,10420,10420,10420,127
|
|
20231103,150200,232333660,10420,10420,10420,10420,0
|
|
20231103,150100,232333660,10420,10420,10420,10420,0
|
|
20231103,150000,232333660,10420,10450,10450,10420,420
|
|
20231103,145900,227953970,10450,10450,10450,10450,0
|
|
20231103,145800,227953970,10450,10450,10450,10450,8
|
|
20231103,145700,227870370,10450,10450,10450,10450,1
|
|
20231103,145600,227859920,10440,10440,10440,10440,86
|
|
20231103,145500,226962080,10440,10440,10440,10440,0
|
|
20231103,145400,226962080,10440,10440,10440,10440,26
|
|
20231103,145300,226690640,10460,10460,10460,10460,0
|
|
20231103,145200,226690640,10460,10460,10460,10460,0
|
|
20231103,145100,226690640,10460,10460,10460,10460,0
|
|
20231103,145000,226690640,10460,10460,10460,10460,0
|
|
20231103,144900,226690640,10460,10460,10460,10460,0
|
|
20231103,144800,226690640,10460,10460,10460,10460,0
|
|
20231103,144700,226690640,10460,10460,10460,10460,0
|
|
20231103,144600,226690640,10460,10460,10460,10460,0
|
|
20231103,144500,226690640,10460,10460,10460,10460,0
|
|
20231103,144400,226690640,10460,10460,10460,10460,0
|
|
20231103,144300,226690640,10460,10460,10460,10460,0
|
|
20231103,144200,226690640,10460,10460,10460,10460,2
|
|
20231103,144100,226669720,10460,10460,10460,10460,0
|
|
20231103,144000,226669720,10460,10460,10460,10460,0
|
|
20231103,143900,226669720,10460,10460,10460,10460,1
|
|
20231103,143800,226659260,10430,10460,10460,10430,2
|
|
20231103,143700,226638370,10430,10430,10430,10430,0
|
|
20231103,143600,226638370,10430,10430,10430,10430,30
|
|
20231103,143500,226325470,10460,10460,10460,10460,0
|
|
20231103,143400,226325470,10460,10460,10460,10460,0
|
|
20231103,143300,226325470,10460,10460,10460,10460,0
|
|
20231103,143200,226325470,10460,10460,10460,10460,0
|
|
20231103,143100,226325470,10460,10460,10460,10460,0
|
|
20231103,143000,226325470,10460,10460,10460,10460,0
|
|
20231103,142900,226325470,10460,10460,10460,10460,0
|
|
20231103,142800,226325470,10460,10460,10460,10460,0
|
|
20231103,142700,226325470,10460,10460,10460,10460,0
|
|
20231103,142600,226325470,10460,10460,10460,10460,0
|
|
20231103,142500,226325470,10460,10440,10460,10420,56
|
|
20231103,142400,225741460,10470,10470,10470,10470,0
|
|
20231103,142300,225741460,10470,10470,10470,10470,0
|
|
20231103,142200,225741460,10470,10470,10470,10470,0
|
|
20231103,142100,225741460,10470,10470,10470,10470,0
|
|
20231103,142000,225741460,10470,10470,10470,10470,0
|
|
20231103,141900,225741460,10470,10470,10470,10470,0
|
|
20231103,141800,225741460,10470,10470,10470,10470,0
|
|
20231103,141700,225741460,10470,10470,10470,10470,0
|
|
20231103,141600,225741460,10470,10470,10470,10470,0
|
|
20231103,141500,225741460,10470,10470,10470,10470,0
|
|
20231103,141400,225741460,10470,10470,10470,10470,0
|
|
20231103,141300,225741460,10470,10470,10470,10470,0
|
|
20231103,141200,225741460,10470,10470,10470,10470,0
|
|
20231103,141100,225741460,10470,10470,10470,10470,1
|
|
20231103,141000,225730990,10460,10460,10460,10460,0
|
|
20231103,140900,225730990,10460,10460,10460,10460,0
|
|
20231103,140800,225730990,10460,10460,10460,10460,9
|
|
20231103,140700,225636850,10470,10470,10470,10470,0
|
|
20231103,140600,225636850,10470,10470,10470,10470,0
|
|
20231103,140500,225636850,10470,10470,10470,10470,0
|
|
20231103,140400,225636850,10470,10470,10470,10470,1
|
|
20231103,140300,225626380,10470,10470,10470,10470,1
|
|
20231103,140200,225615910,10420,10470,10470,10420,122
|
|
20231103,140100,224344620,10450,10450,10450,10450,0
|
|
20231103,140000,224344620,10450,10450,10450,10450,0
|
|
20231103,135900,224344620,10450,10440,10450,10440,186
|
|
20231103,135800,222401120,10440,10440,10440,10440,32
|
|
20231103,135700,222067040,10440,10440,10440,10440,0
|
|
20231103,135600,222067040,10440,10440,10440,10440,0
|
|
20231103,135500,222067040,10440,10440,10440,10440,0
|
|
20231103,135400,222067040,10440,10440,10440,10440,68
|
|
20231103,135300,221357120,10440,10440,10440,10440,135
|
|
20231103,135200,219947720,10440,10440,10440,10440,0
|
|
20231103,135100,219947720,10440,10440,10440,10440,0
|
|
20231103,135000,219947720,10440,10440,10440,10440,0
|
|
20231103,134900,219947720,10440,10440,10440,10440,0
|
|
20231103,134800,219947720,10440,10440,10440,10440,0
|
|
20231103,134700,219947720,10440,10440,10440,10440,15
|
|
20231103,134600,219791120,10440,10440,10440,10440,0
|
|
20231103,134500,219791120,10440,10440,10440,10440,0
|
|
20231103,134400,219791120,10440,10440,10440,10440,0
|
|
20231103,134300,219791120,10440,10440,10440,10440,0
|
|
20231103,134200,219791120,10440,10440,10440,10440,0
|
|
20231103,134100,219791120,10440,10440,10440,10440,0
|
|
20231103,134000,219791120,10440,10440,10440,10440,0
|
|
20231103,133900,219791120,10440,10440,10440,10440,0
|
|
20231103,133800,219791120,10440,10440,10440,10440,0
|
|
20231103,133700,219791120,10440,10440,10440,10440,0
|
|
20231103,133600,219791120,10440,10440,10440,10440,0
|
|
20231103,133500,219791120,10440,10440,10440,10440,0
|
|
20231103,133400,219791120,10440,10440,10440,10440,0
|
|
20231103,133300,219791120,10440,10440,10440,10440,84
|
|
20231103,133200,218914160,10440,10440,10440,10440,0
|
|
20231103,133100,218914160,10440,10440,10440,10440,16
|
|
20231103,133000,218747120,10400,10400,10400,10400,164
|
|
20231103,132900,217041520,10400,10400,10400,10400,0
|
|
20231103,132800,217041520,10400,10400,10400,10400,0
|
|
20231103,132700,217041520,10400,10400,10400,10400,0
|
|
20231103,132600,217041520,10400,10400,10400,10400,0
|
|
20231103,132500,217041520,10400,10400,10400,10400,1
|
|
20231103,132400,217031120,10430,10430,10430,10430,0
|
|
20231103,132300,217031120,10430,10430,10430,10430,0
|
|
20231103,132200,217031120,10430,10430,10430,10430,0
|
|
20231103,132100,217031120,10430,10430,10430,10430,125
|
|
20231103,132000,215727370,10430,10430,10430,10430,0
|
|
20231103,131900,215727370,10430,10430,10430,10430,0
|
|
20231103,131800,215727370,10430,10430,10430,10430,0
|
|
20231103,131700,215727370,10430,10430,10430,10430,0
|
|
20231103,131600,215727370,10430,10430,10430,10430,0
|
|
20231103,131500,215727370,10430,10430,10430,10430,0
|
|
20231103,131400,215727370,10430,10430,10430,10430,1
|
|
20231103,131300,215716940,10400,10400,10400,10400,0
|
|
20231103,131200,215716940,10400,10400,10400,10400,0
|
|
20231103,131100,215716940,10400,10400,10400,10400,0
|
|
20231103,131000,215716940,10400,10400,10400,10400,0
|
|
20231103,130900,215716940,10400,10430,10430,10400,66
|
|
20231103,130800,215029950,10450,10450,10450,10450,0
|
|
20231103,130700,215029950,10450,10450,10450,10450,0
|
|
20231103,130600,215029950,10450,10450,10450,10450,0
|
|
20231103,130500,215029950,10450,10450,10450,10450,0
|
|
20231103,130400,215029950,10450,10450,10450,10450,0
|
|
20231103,130300,215029950,10450,10450,10450,10450,0
|
|
20231103,130200,215029950,10450,10450,10450,10450,0
|
|
20231103,130100,215029950,10450,10450,10450,10450,0
|
|
20231103,130000,215029950,10450,10450,10450,10450,0
|
|
20231103,125900,215029950,10450,10450,10450,10450,0
|
|
20231103,125800,215029950,10450,10450,10450,10450,0
|
|
20231103,125700,215029950,10450,10450,10450,10450,0
|
|
20231103,125600,215029950,10450,10450,10450,10450,0
|
|
20231103,125500,215029950,10450,10450,10450,10450,0
|
|
20231103,125400,215029950,10450,10450,10450,10450,0
|
|
20231103,125300,215029950,10450,10450,10450,10450,22
|
|
20231103,125200,214800050,10450,10450,10450,10450,0
|
|
20231103,125100,214800050,10450,10450,10450,10450,0
|
|
20231103,125000,214800050,10450,10450,10450,10450,0
|
|
20231103,124900,214800050,10450,10450,10450,10450,0
|
|
20231103,124800,214800050,10450,10450,10450,10450,0
|
|
20231103,124700,214800050,10450,10450,10450,10450,1
|
|
20231103,124600,214789600,10450,10450,10450,10450,0
|
|
20231103,124500,214789600,10450,10450,10450,10450,0
|
|
20231103,124400,214789600,10450,10450,10450,10450,0
|
|
20231103,124300,214789600,10450,10450,10450,10450,0
|
|
20231103,124200,214789600,10450,10450,10450,10450,0
|
|
20231103,124100,214789600,10450,10450,10450,10450,0
|
|
20231103,124000,214789600,10450,10450,10450,10450,0
|
|
20231103,123900,214789600,10450,10450,10450,10450,0
|
|
20231103,123800,214789600,10450,10450,10450,10450,0
|
|
20231103,123700,214789600,10450,10450,10450,10450,0
|
|
20231103,123600,214789600,10450,10450,10450,10450,2
|
|
20231103,123500,214768700,10450,10450,10450,10450,28
|
|
20231103,123400,214476100,10450,10450,10450,10450,0
|
|
20231103,123300,214476100,10450,10450,10450,10450,0
|
|
20231103,123200,214476100,10450,10450,10450,10450,0
|
|
20231103,123100,214476100,10450,10450,10450,10450,24
|
|
20231103,123000,214225300,10450,10450,10450,10450,0
|
|
20231103,122900,214225300,10450,10450,10450,10450,77
|
|
20231103,122800,213420650,10430,10430,10430,10430,90
|
|
20231103,122700,212481950,10450,10450,10450,10450,0
|
|
20231103,122600,212481950,10450,10450,10450,10450,0
|
|
20231103,122500,212481950,10450,10450,10450,10450,0
|
|
20231103,122400,212481950,10450,10450,10450,10450,0
|
|
20231103,122300,212481950,10450,10450,10450,10450,0
|
|
20231103,122200,212481950,10450,10450,10450,10450,0
|
|
20231103,122100,212481950,10450,10450,10450,10450,1
|
|
20231103,122000,212471500,10450,10450,10450,10450,0
|
|
20231103,121900,212471500,10450,10450,10450,10450,0
|
|
20231103,121800,212471500,10450,10450,10450,10450,0
|
|
20231103,121700,212471500,10450,10450,10450,10450,0
|
|
20231103,121600,212471500,10450,10450,10450,10450,0
|
|
20231103,121500,212471500,10450,10450,10450,10450,0
|
|
20231103,121400,212471500,10450,10450,10450,10450,140
|
|
20231103,121300,211008500,10450,10450,10450,10450,0
|
|
20231103,121200,211008500,10450,10450,10450,10450,74
|
|
20231103,121100,210235200,10450,10450,10450,10450,147
|
|
20231103,121000,208699050,10440,10440,10440,10440,90
|
|
20231103,120900,207759450,10440,10440,10440,10440,110
|
|
20231103,120800,206611050,10440,10440,10440,10440,0
|
|
20231103,120700,206611050,10440,10440,10440,10440,0
|
|
20231103,120600,206611050,10440,10440,10440,10440,0
|
|
20231103,120500,206611050,10440,10440,10440,10440,2
|
|
20231103,120400,206590170,10440,10440,10440,10440,0
|
|
20231103,120300,206590170,10440,10410,10440,10410,201
|
|
20231103,120200,204497730,10410,10410,10410,10410,0
|
|
20231103,120100,204497730,10410,10410,10410,10410,0
|
|
20231103,120000,204497730,10410,10410,10410,10410,0
|
|
20231103,115900,204497730,10410,10410,10410,10410,0
|
|
20231103,115800,204497730,10410,10420,10420,10410,336
|
|
20231103,115700,200996760,10420,10420,10420,10420,35
|
|
20231103,115600,200632060,10420,10420,10420,10420,1
|
|
20231103,115500,200621640,10440,10440,10440,10440,0
|
|
20231103,115400,200621640,10440,10440,10440,10440,0
|
|
20231103,115300,200621640,10440,10440,10440,10440,0
|
|
20231103,115200,200621640,10440,10440,10440,10440,0
|
|
20231103,115100,200621640,10440,10440,10440,10440,0
|
|
20231103,115000,200621640,10440,10440,10440,10440,0
|
|
20231103,114900,200621640,10440,10440,10440,10440,0
|
|
20231103,114800,200621640,10440,10440,10440,10440,0
|
|
20231103,114700,200621640,10440,10440,10440,10440,0
|
|
20231103,114600,200621640,10440,10440,10440,10440,0
|
|
20231103,114500,200621640,10440,10440,10440,10440,0
|
|
20231103,114400,200621640,10440,10440,10440,10440,0
|
|
20231103,114300,200621640,10440,10440,10440,10440,0
|
|
20231103,114200,200621640,10440,10440,10440,10440,0
|
|
20231103,114100,200621640,10440,10440,10440,10440,0
|
|
20231103,114000,200621640,10440,10440,10440,10440,0
|
|
20231103,113900,200621640,10440,10440,10440,10440,0
|
|
20231103,113800,200621640,10440,10440,10440,10440,0
|
|
20231103,113700,200621640,10440,10440,10440,10440,0
|
|
20231103,113600,200621640,10440,10440,10440,10440,0
|
|
20231103,113500,200621640,10440,10440,10440,10440,0
|
|
20231103,113400,200621640,10440,10440,10440,10440,0
|
|
20231103,113300,200621640,10440,10440,10440,10440,0
|
|
20231103,113200,200621640,10440,10440,10440,10440,0
|
|
20231103,113100,200621640,10440,10440,10440,10440,0
|
|
20231103,113000,200621640,10440,10440,10440,10440,0
|
|
20231103,112900,200621640,10440,10440,10440,10440,0
|
|
20231103,112800,200621640,10440,10440,10440,10440,0
|
|
20231103,112700,200621640,10440,10440,10440,10440,0
|
|
20231103,112600,200621640,10440,10440,10440,10440,0
|
|
20231103,112500,200621640,10440,10440,10440,10440,0
|
|
20231103,112400,200621640,10440,10440,10440,10440,0
|
|
20231103,112300,200621640,10440,10440,10440,10440,0
|
|
20231103,112200,200621640,10440,10440,10440,10440,0
|
|
20231103,112100,200621640,10440,10440,10440,10440,0
|
|
20231103,112000,200621640,10440,10440,10440,10440,0
|
|
20231103,111900,200621640,10440,10440,10440,10440,7
|
|
20231103,111800,200548560,10440,10440,10440,10440,0
|
|
20231103,111700,200548560,10440,10440,10440,10440,10
|
|
20231103,111600,200444160,10440,10440,10440,10440,0
|
|
20231103,111500,200444160,10440,10440,10440,10440,0
|
|
20231103,111400,200444160,10440,10440,10440,10440,0
|
|
20231103,111300,200444160,10440,10440,10440,10440,20
|
|
20231103,111200,200235360,10450,10450,10450,10450,0
|
|
20231103,111100,200235360,10450,10450,10450,10450,0
|
|
20231103,111000,200235360,10450,10450,10450,10450,0
|
|
20231103,110900,200235360,10450,10450,10450,10450,0
|
|
20231103,110800,200235360,10450,10450,10450,10450,0
|
|
20231103,110700,200235360,10450,10450,10450,10450,0
|
|
20231103,110600,200235360,10450,10450,10450,10450,0
|
|
20231103,110500,200235360,10450,10450,10450,10450,0
|
|
20231103,110400,200235360,10450,10450,10450,10450,2
|
|
20231103,110300,200214460,10460,10460,10460,10460,0
|
|
20231103,110200,200214460,10460,10460,10460,10460,230
|
|
20231103,110100,197808660,10470,10470,10470,10470,0
|
|
20231103,110000,197808660,10470,10470,10470,10470,0
|
|
20231103,105900,197808660,10470,10470,10470,10470,0
|
|
20231103,105800,197808660,10470,10470,10470,10470,0
|
|
20231103,105700,197808660,10470,10450,10470,10450,366
|
|
20231103,105600,193981080,10450,10440,10450,10440,45
|
|
20231103,105500,193510920,10440,10440,10440,10440,0
|
|
20231103,105400,193510920,10440,10440,10440,10440,0
|
|
20231103,105300,193510920,10440,10410,10440,10410,96
|
|
20231103,105200,192511530,10410,10410,10410,10410,364
|
|
20231103,105100,188722290,10430,10430,10430,10430,95
|
|
20231103,105000,187731440,10430,10430,10430,10430,1
|
|
20231103,104900,187721010,10440,10440,10440,10440,0
|
|
20231103,104800,187721010,10440,10440,10440,10440,18
|
|
20231103,104700,187533090,10450,10450,10450,10450,0
|
|
20231103,104600,187533090,10450,10450,10450,10450,0
|
|
20231103,104500,187533090,10450,10450,10450,10450,0
|
|
20231103,104400,187533090,10450,10450,10450,10450,0
|
|
20231103,104300,187533090,10450,10450,10450,10450,0
|
|
20231103,104200,187533090,10450,10450,10450,10450,0
|
|
20231103,104100,187533090,10450,10450,10450,10450,0
|
|
20231103,104000,187533090,10450,10450,10450,10450,0
|
|
20231103,103900,187533090,10450,10450,10450,10450,0
|
|
20231103,103800,187533090,10450,10450,10450,10450,0
|
|
20231103,103700,187533090,10450,10440,10450,10440,298
|
|
20231103,103600,184419470,10430,10430,10430,10430,0
|
|
20231103,103500,184419470,10430,10430,10430,10430,0
|
|
20231103,103400,184419470,10430,10430,10430,10430,0
|
|
20231103,103300,184419470,10430,10430,10430,10430,0
|
|
20231103,103200,184419470,10430,10430,10430,10430,0
|
|
20231103,103100,184419470,10430,10430,10430,10430,0
|
|
20231103,103000,184419470,10430,10430,10430,10430,0
|
|
20231103,102900,184419470,10430,10430,10430,10430,0
|
|
20231103,102800,184419470,10430,10430,10430,10430,0
|
|
20231103,102700,184419470,10430,10430,10430,10430,0
|
|
20231103,102600,184419470,10430,10430,10430,10430,1
|
|
20231103,102500,184409040,10440,10440,10440,10440,1
|
|
20231103,102400,184398600,10440,10440,10440,10440,200
|
|
20231103,102300,182310600,10440,10440,10440,10440,0
|
|
20231103,102200,182310600,10440,10440,10440,10440,0
|
|
20231103,102100,182310600,10440,10440,10440,10440,0
|
|
20231103,102000,182310600,10440,10440,10440,10440,0
|
|
20231103,101900,182310600,10440,10440,10440,10440,0
|
|
20231103,101800,182310600,10440,10440,10440,10440,151
|
|
20231103,101700,180734160,10450,10450,10450,10450,0
|
|
20231103,101600,180734160,10450,10450,10450,10450,0
|
|
20231103,101500,180734160,10450,10450,10450,10450,0
|
|
20231103,101400,180734160,10450,10440,10450,10440,528
|
|
20231103,101300,175218060,10450,10450,10450,10450,0
|
|
20231103,101200,175218060,10450,10410,10450,10410,347
|
|
20231103,101100,171598710,10400,10400,10400,10400,0
|
|
20231103,101000,171598710,10400,10400,10400,10400,79
|
|
20231103,100900,170777110,10400,10400,10400,10400,0
|
|
20231103,100800,170777110,10400,10400,10400,10400,0
|
|
20231103,100700,170777110,10400,10400,10400,10400,0
|
|
20231103,100600,170777110,10400,10400,10400,10400,0
|
|
20231103,100500,170777110,10400,10390,10400,10390,291
|
|
20231103,100400,167753610,10380,10380,10380,10380,0
|
|
20231103,100300,167753610,10380,10380,10380,10380,31
|
|
20231103,100200,167431830,10380,10380,10380,10380,0
|
|
20231103,100100,167431830,10380,10380,10380,10380,0
|
|
20231103,100000,167431830,10380,10380,10380,10380,0
|
|
20231103,095900,167431830,10380,10380,10380,10380,0
|
|
20231103,095800,167431830,10380,10380,10380,10380,0
|
|
20231103,095700,167431830,10380,10380,10380,10380,63
|
|
20231103,095600,166777890,10380,10380,10380,10380,0
|
|
20231103,095500,166777890,10380,10380,10380,10380,0
|
|
20231103,095400,166777890,10380,10330,10380,10330,217
|
|
20231103,095300,164536050,10330,10330,10330,10330,0
|
|
20231103,095200,164536050,10330,10330,10330,10330,0
|
|
20231103,095100,164536050,10330,10330,10330,10330,0
|
|
20231103,095000,164536050,10330,10330,10330,10330,623
|
|
20231103,094900,158100460,10330,10330,10330,10330,0
|
|
20231103,094800,158100460,10330,10330,10330,10330,0
|
|
20231103,094700,158100460,10330,10330,10330,10330,17
|
|
20231103,094600,157924850,10340,10340,10340,10340,20
|
|
20231103,094500,157718050,10340,10340,10340,10340,33
|
|
20231103,094400,157376830,10340,10340,10340,10340,190
|
|
20231103,094300,155412230,10380,10380,10380,10380,0
|
|
20231103,094200,155412230,10380,10380,10380,10380,0
|
|
20231103,094100,155412230,10380,10380,10380,10380,0
|
|
20231103,094000,155412230,10380,10380,10380,10380,0
|
|
20231103,093900,155412230,10380,10380,10380,10380,0
|
|
20231103,093800,155412230,10380,10380,10380,10380,0
|
|
20231103,093700,155412230,10380,10380,10380,10380,0
|
|
20231103,093600,155412230,10380,10380,10380,10380,2
|
|
20231103,093500,155391470,10380,10350,10380,10350,28
|
|
20231103,093400,155101640,10350,10310,10350,10310,11
|
|
20231103,093300,154988190,10310,10310,10310,10310,50
|
|
20231103,093200,154472690,10310,10310,10310,10310,0
|
|
20231103,093100,154472690,10310,10310,10310,10310,2
|
|
20231103,093000,154452070,10310,10330,10330,10310,691
|
|
20231103,092900,147323910,10330,10330,10330,10330,333
|
|
20231103,092800,143884020,10330,10340,10350,10330,210
|
|
20231103,092700,141714540,10350,10350,10350,10350,143
|
|
20231103,092600,140234490,10350,10350,10350,10350,0
|
|
20231103,092500,140234490,10350,10380,10380,10350,2020
|
|
20231103,092400,119302920,10380,10380,10380,10380,0
|
|
20231103,092300,119302920,10380,10380,10380,10380,0
|
|
20231103,092200,119302920,10380,10380,10380,10380,0
|
|
20231103,092100,119302920,10380,10380,10380,10380,0
|
|
20231103,092000,119302920,10380,10380,10380,10380,32
|
|
20231103,091900,118970760,10390,10410,10410,10390,170
|
|
20231103,091800,117204420,10420,10420,10420,10420,0
|
|
20231103,091700,117204420,10420,10420,10420,10420,0
|
|
20231103,091600,117204420,10420,10420,10420,10420,20
|
|
20231103,091500,116996020,10410,10410,10410,10410,0
|
|
20231103,091400,116996020,10410,10410,10410,10410,0
|
|
20231103,091300,116996020,10410,10410,10410,10400,472
|
|
20231103,091200,112084430,10410,10410,10410,10410,0
|
|
20231103,091100,112084430,10410,10410,10410,10410,95
|
|
20231103,091000,111095480,10370,10370,10370,10370,0
|
|
20231103,090900,111095480,10370,10370,10370,10370,0
|
|
20231103,090800,111095480,10370,10370,10370,10370,27
|
|
20231103,090700,110815490,10370,10400,10400,10370,71
|
|
20231103,090600,110077120,10390,10390,10390,10390,31
|
|
20231103,090500,109755030,10400,10390,10400,10370,152
|
|
20231103,090400,108177240,10400,10420,10420,10400,697
|
|
20231103,090300,100924680,10420,10420,10450,10420,230
|
|
20231103,090200,98523000,10440,10450,10450,10410,561
|
|
20231103,090100,92668320,10460,10460,10470,10460,574
|
|
20231103,090000,86663610,10380,10350,10480,10350,8360
|