672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,200900,271976050,10630,10630,10630,10630,1184
|
|
20231106,200800,271976050,10630,10630,10630,10630,0
|
|
20231106,200700,271976050,10630,10630,10630,10630,0
|
|
20231106,200600,271976050,10630,10630,10630,10630,0
|
|
20231106,200500,271976050,10630,10630,10630,10630,0
|
|
20231106,200400,271976050,10630,10630,10630,10630,0
|
|
20231106,200300,271976050,10630,10630,10630,10630,0
|
|
20231106,200200,271976050,10630,10630,10630,10630,0
|
|
20231106,200100,271976050,10630,10630,10630,10630,0
|
|
20231106,200000,271976050,10630,10630,10630,10630,0
|
|
20231106,195900,271976050,10630,10630,10630,10630,0
|
|
20231106,195800,271976050,10630,10630,10630,10630,0
|
|
20231106,195700,271976050,10630,10630,10630,10630,0
|
|
20231106,195600,271976050,10630,10630,10630,10630,0
|
|
20231106,195500,271976050,10630,10630,10630,10630,0
|
|
20231106,195400,271976050,10630,10630,10630,10630,0
|
|
20231106,195300,271976050,10630,10630,10630,10630,0
|
|
20231106,195200,271976050,10630,10630,10630,10630,0
|
|
20231106,195100,271976050,10630,10630,10630,10630,0
|
|
20231106,195000,271976050,10630,10630,10630,10630,0
|
|
20231106,194900,271976050,10630,10630,10630,10630,0
|
|
20231106,194800,271976050,10630,10630,10630,10630,0
|
|
20231106,194700,271976050,10630,10630,10630,10630,0
|
|
20231106,194600,271976050,10630,10630,10630,10630,0
|
|
20231106,194500,271976050,10630,10630,10630,10630,0
|
|
20231106,194400,271976050,10630,10630,10630,10630,0
|
|
20231106,194300,271976050,10630,10630,10630,10630,0
|
|
20231106,194200,271976050,10630,10630,10630,10630,0
|
|
20231106,194100,271976050,10630,10630,10630,10630,0
|
|
20231106,194000,271976050,10630,10630,10630,10630,0
|
|
20231106,193900,271976050,10630,10630,10630,10630,1184
|
|
20231106,193800,271976050,10630,10630,10630,10630,0
|
|
20231106,193700,271976050,10630,10630,10630,10630,0
|
|
20231106,193600,271976050,10630,10630,10630,10630,0
|
|
20231106,193500,271976050,10630,10630,10630,10630,0
|
|
20231106,193400,271976050,10630,10630,10630,10630,0
|
|
20231106,193300,271976050,10630,10630,10630,10630,0
|
|
20231106,193200,271976050,10630,10630,10630,10630,0
|
|
20231106,193100,271976050,10630,10630,10630,10630,0
|
|
20231106,193000,271976050,10630,10630,10630,10630,0
|
|
20231106,192900,271976050,10630,10630,10630,10630,0
|
|
20231106,192800,271976050,10630,10630,10630,10630,0
|
|
20231106,192700,271976050,10630,10630,10630,10630,0
|
|
20231106,192600,271976050,10630,10630,10630,10630,0
|
|
20231106,192500,271976050,10630,10630,10630,10630,0
|
|
20231106,192400,271976050,10630,10630,10630,10630,0
|
|
20231106,192300,271976050,10630,10630,10630,10630,0
|
|
20231106,192200,271976050,10630,10630,10630,10630,0
|
|
20231106,192100,271976050,10630,10630,10630,10630,0
|
|
20231106,192000,271976050,10630,10630,10630,10630,0
|
|
20231106,191900,271976050,10630,10630,10630,10630,0
|
|
20231106,191800,271976050,10630,10630,10630,10630,0
|
|
20231106,191700,271976050,10630,10630,10630,10630,0
|
|
20231106,191600,271976050,10630,10630,10630,10630,0
|
|
20231106,191500,271976050,10630,10630,10630,10630,0
|
|
20231106,191400,271976050,10630,10630,10630,10630,0
|
|
20231106,191300,271976050,10630,10630,10630,10630,0
|
|
20231106,191200,271976050,10630,10630,10630,10630,0
|
|
20231106,191100,271976050,10630,10630,10630,10630,0
|
|
20231106,191000,271976050,10630,10630,10630,10630,0
|
|
20231106,190900,271976050,10630,10630,10630,10630,1184
|
|
20231106,190800,271976050,10630,10630,10630,10630,0
|
|
20231106,190700,271976050,10630,10630,10630,10630,0
|
|
20231106,190600,271976050,10630,10630,10630,10630,0
|
|
20231106,190500,271976050,10630,10630,10630,10630,0
|
|
20231106,190400,271976050,10630,10630,10630,10630,0
|
|
20231106,190300,271976050,10630,10630,10630,10630,0
|
|
20231106,190200,271976050,10630,10630,10630,10630,0
|
|
20231106,190100,271976050,10630,10630,10630,10630,0
|
|
20231106,190000,271976050,10630,10630,10630,10630,0
|
|
20231106,185900,271976050,10630,10630,10630,10630,0
|
|
20231106,185800,271976050,10630,10630,10630,10630,0
|
|
20231106,185700,271976050,10630,10630,10630,10630,0
|
|
20231106,185600,271976050,10630,10630,10630,10630,0
|
|
20231106,185500,271976050,10630,10630,10630,10630,0
|
|
20231106,185400,271976050,10630,10630,10630,10630,0
|
|
20231106,185300,271976050,10630,10630,10630,10630,0
|
|
20231106,185200,271976050,10630,10630,10630,10630,0
|
|
20231106,185100,271976050,10630,10630,10630,10630,0
|
|
20231106,185000,271976050,10630,10630,10630,10630,0
|
|
20231106,184900,271976050,10630,10630,10630,10630,0
|
|
20231106,184800,271976050,10630,10630,10630,10630,0
|
|
20231106,184700,271976050,10630,10630,10630,10630,0
|
|
20231106,184600,271976050,10630,10630,10630,10630,0
|
|
20231106,184500,271976050,10630,10630,10630,10630,0
|
|
20231106,184400,271976050,10630,10630,10630,10630,0
|
|
20231106,184300,271976050,10630,10630,10630,10630,0
|
|
20231106,184200,271976050,10630,10630,10630,10630,0
|
|
20231106,184100,271976050,10630,10630,10630,10630,0
|
|
20231106,184000,271976050,10630,10630,10630,10630,0
|
|
20231106,183900,271976050,10630,10630,10630,10630,1184
|
|
20231106,183800,271976050,10630,10630,10630,10630,0
|
|
20231106,183700,271976050,10630,10630,10630,10630,0
|
|
20231106,183600,271976050,10630,10630,10630,10630,0
|
|
20231106,183500,271976050,10630,10630,10630,10630,0
|
|
20231106,183400,271976050,10630,10630,10630,10630,0
|
|
20231106,183300,271976050,10630,10630,10630,10630,0
|
|
20231106,183200,271976050,10630,10630,10630,10630,0
|
|
20231106,183100,271976050,10630,10630,10630,10630,0
|
|
20231106,183000,271976050,10630,10630,10630,10630,0
|
|
20231106,182900,271976050,10630,10630,10630,10630,0
|
|
20231106,182800,271976050,10630,10630,10630,10630,0
|
|
20231106,182700,271976050,10630,10630,10630,10630,0
|
|
20231106,182600,271976050,10630,10630,10630,10630,0
|
|
20231106,182500,271976050,10630,10630,10630,10630,0
|
|
20231106,182400,271976050,10630,10630,10630,10630,0
|
|
20231106,182300,271976050,10630,10630,10630,10630,0
|
|
20231106,182200,271976050,10630,10630,10630,10630,0
|
|
20231106,182100,271976050,10630,10630,10630,10630,0
|
|
20231106,182000,271976050,10630,10630,10630,10630,0
|
|
20231106,181900,271976050,10630,10630,10630,10630,0
|
|
20231106,181800,271976050,10630,10630,10630,10630,0
|
|
20231106,181700,271976050,10630,10630,10630,10630,0
|
|
20231106,181600,271976050,10630,10630,10630,10630,0
|
|
20231106,181500,271976050,10630,10630,10630,10630,0
|
|
20231106,181400,271976050,10630,10630,10630,10630,0
|
|
20231106,181300,271976050,10630,10630,10630,10630,0
|
|
20231106,181200,271976050,10630,10630,10630,10630,0
|
|
20231106,181100,271976050,10630,10630,10630,10630,0
|
|
20231106,181000,271976050,10630,10630,10630,10630,0
|
|
20231106,180900,271976050,10630,10630,10630,10630,1184
|
|
20231106,180800,271976050,10630,10630,10630,10630,0
|
|
20231106,180700,271976050,10630,10630,10630,10630,0
|
|
20231106,180600,271976050,10630,10630,10630,10630,0
|
|
20231106,180500,271976050,10630,10630,10630,10630,0
|
|
20231106,180400,271976050,10630,10630,10630,10630,0
|
|
20231106,180300,271976050,10630,10630,10630,10630,0
|
|
20231106,180200,271976050,10630,10630,10630,10630,0
|
|
20231106,180100,271976050,10630,10630,10630,10630,0
|
|
20231106,180000,271976050,10630,10630,10630,10630,0
|
|
20231106,175900,271976050,10630,10630,10630,10630,0
|
|
20231106,175800,271976050,10630,10630,10630,10630,0
|
|
20231106,175700,271976050,10630,10630,10630,10630,0
|
|
20231106,175600,271976050,10630,10630,10630,10630,0
|
|
20231106,175500,271976050,10630,10630,10630,10630,0
|
|
20231106,175400,271976050,10630,10630,10630,10630,0
|
|
20231106,175300,271976050,10630,10630,10630,10630,0
|
|
20231106,175200,271976050,10630,10630,10630,10630,0
|
|
20231106,175100,271976050,10630,10630,10630,10630,0
|
|
20231106,175000,271976050,10630,10630,10630,10630,0
|
|
20231106,174900,271976050,10630,10630,10630,10630,0
|
|
20231106,174800,271976050,10630,10630,10630,10630,0
|
|
20231106,174700,271976050,10630,10630,10630,10630,0
|
|
20231106,174600,271976050,10630,10630,10630,10630,0
|
|
20231106,174500,271976050,10630,10630,10630,10630,0
|
|
20231106,174400,271976050,10630,10630,10630,10630,0
|
|
20231106,174300,271976050,10630,10630,10630,10630,0
|
|
20231106,174200,271976050,10630,10630,10630,10630,0
|
|
20231106,174100,271976050,10630,10630,10630,10630,0
|
|
20231106,174000,271976050,10630,10630,10630,10630,0
|
|
20231106,173900,271976050,10630,10630,10630,10630,1184
|
|
20231106,173800,271976050,10630,10630,10630,10630,0
|
|
20231106,173700,271976050,10630,10630,10630,10630,0
|
|
20231106,173600,271976050,10630,10630,10630,10630,0
|
|
20231106,173500,271976050,10630,10630,10630,10630,0
|
|
20231106,173400,271976050,10630,10630,10630,10630,0
|
|
20231106,173300,271976050,10630,10630,10630,10630,0
|
|
20231106,173200,271976050,10630,10630,10630,10630,0
|
|
20231106,173100,271976050,10630,10630,10630,10630,0
|
|
20231106,173000,271976050,10630,10630,10630,10630,0
|
|
20231106,172900,271976050,10630,10630,10630,10630,0
|
|
20231106,172800,271976050,10630,10630,10630,10630,0
|
|
20231106,172700,271976050,10630,10630,10630,10630,0
|
|
20231106,172600,271976050,10630,10630,10630,10630,0
|
|
20231106,172500,271976050,10630,10630,10630,10630,0
|
|
20231106,172400,271976050,10630,10630,10630,10630,0
|
|
20231106,172300,271976050,10630,10630,10630,10630,0
|
|
20231106,172200,271976050,10630,10630,10630,10630,0
|
|
20231106,172100,271976050,10630,10630,10630,10630,0
|
|
20231106,172000,271976050,10630,10630,10630,10630,0
|
|
20231106,171900,271976050,10630,10630,10630,10630,0
|
|
20231106,171800,271976050,10630,10630,10630,10630,0
|
|
20231106,171700,271976050,10630,10630,10630,10630,0
|
|
20231106,171600,271976050,10630,10630,10630,10630,0
|
|
20231106,171500,271976050,10630,10630,10630,10630,0
|
|
20231106,171400,271976050,10630,10630,10630,10630,0
|
|
20231106,171300,271976050,10630,10630,10630,10630,0
|
|
20231106,171200,271976050,10630,10630,10630,10630,0
|
|
20231106,171100,271976050,10630,10630,10630,10630,0
|
|
20231106,171000,271976050,10630,10630,10630,10630,0
|
|
20231106,170900,271976050,10630,10630,10630,10630,1184
|
|
20231106,170800,271976050,10630,10630,10630,10630,0
|
|
20231106,170700,271976050,10630,10630,10630,10630,0
|
|
20231106,170600,271976050,10630,10630,10630,10630,0
|
|
20231106,170500,271976050,10630,10630,10630,10630,0
|
|
20231106,170400,271976050,10630,10630,10630,10630,0
|
|
20231106,170300,271976050,10630,10630,10630,10630,0
|
|
20231106,170200,271976050,10630,10630,10630,10630,0
|
|
20231106,170100,271976050,10630,10630,10630,10630,0
|
|
20231106,170000,271976050,10630,10630,10630,10630,0
|
|
20231106,165900,271976050,10630,10630,10630,10630,0
|
|
20231106,165800,271976050,10630,10630,10630,10630,0
|
|
20231106,165700,271976050,10630,10630,10630,10630,0
|
|
20231106,165600,271976050,10630,10630,10630,10630,0
|
|
20231106,165500,271976050,10630,10630,10630,10630,0
|
|
20231106,165400,271976050,10630,10630,10630,10630,0
|
|
20231106,165300,271976050,10630,10630,10630,10630,0
|
|
20231106,165200,271976050,10630,10630,10630,10630,0
|
|
20231106,165100,271976050,10630,10630,10630,10630,0
|
|
20231106,165000,271976050,10630,10630,10630,10630,0
|
|
20231106,164900,271976050,10630,10630,10630,10630,0
|
|
20231106,164800,271976050,10630,10630,10630,10630,0
|
|
20231106,164700,271976050,10630,10630,10630,10630,0
|
|
20231106,164600,271976050,10630,10630,10630,10630,0
|
|
20231106,164500,271976050,10630,10630,10630,10630,0
|
|
20231106,164400,271976050,10630,10630,10630,10630,0
|
|
20231106,164300,271976050,10630,10630,10630,10630,0
|
|
20231106,164200,271976050,10630,10630,10630,10630,0
|
|
20231106,164100,271976050,10630,10630,10630,10630,0
|
|
20231106,164000,271976050,10630,10630,10630,10630,0
|
|
20231106,163900,271976050,10630,10630,10630,10630,1184
|
|
20231106,163800,271976050,10630,10630,10630,10630,0
|
|
20231106,163700,271976050,10630,10630,10630,10630,0
|
|
20231106,163600,271976050,10630,10630,10630,10630,0
|
|
20231106,163500,271976050,10630,10630,10630,10630,0
|
|
20231106,163400,271976050,10630,10630,10630,10630,0
|
|
20231106,163300,271976050,10630,10630,10630,10630,0
|
|
20231106,163200,271976050,10630,10630,10630,10630,0
|
|
20231106,163100,271976050,10630,10630,10630,10630,0
|
|
20231106,163000,271976050,10630,10630,10630,10630,0
|
|
20231106,162900,271976050,10630,10630,10630,10630,0
|
|
20231106,162800,271976050,10630,10630,10630,10630,0
|
|
20231106,162700,271976050,10630,10630,10630,10630,0
|
|
20231106,162600,271976050,10630,10630,10630,10630,0
|
|
20231106,162500,271976050,10630,10630,10630,10630,0
|
|
20231106,162400,271976050,10630,10630,10630,10630,0
|
|
20231106,162300,271976050,10630,10630,10630,10630,0
|
|
20231106,162200,271976050,10630,10630,10630,10630,0
|
|
20231106,162100,271976050,10630,10630,10630,10630,0
|
|
20231106,162000,271976050,10630,10630,10630,10630,0
|
|
20231106,161900,271976050,10630,10630,10630,10630,0
|
|
20231106,161800,271976050,10630,10630,10630,10630,0
|
|
20231106,161700,271976050,10630,10630,10630,10630,0
|
|
20231106,161600,271976050,10630,10630,10630,10630,0
|
|
20231106,161500,271976050,10630,10630,10630,10630,0
|
|
20231106,161400,271976050,10630,10630,10630,10630,0
|
|
20231106,161300,271976050,10630,10630,10630,10630,0
|
|
20231106,161200,271976050,10630,10630,10630,10630,0
|
|
20231106,161100,271976050,10630,10630,10630,10630,0
|
|
20231106,161000,271976050,10630,10630,10630,10630,0
|
|
20231106,160900,271976050,10630,10630,10630,10630,1184
|
|
20231106,160800,271976050,10630,10630,10630,10630,0
|
|
20231106,160700,271976050,10630,10630,10630,10630,0
|
|
20231106,160600,271976050,10630,10630,10630,10630,0
|
|
20231106,160500,271976050,10630,10630,10630,10630,0
|
|
20231106,160400,271976050,10630,10630,10630,10630,0
|
|
20231106,160300,271976050,10630,10630,10630,10630,0
|
|
20231106,160200,271976050,10630,10630,10630,10630,0
|
|
20231106,160100,271976050,10630,10630,10630,10630,0
|
|
20231106,160000,271976050,10630,10630,10630,10630,0
|
|
20231106,155900,271976050,10630,10630,10630,10630,0
|
|
20231106,155800,271976050,10630,10630,10630,10630,0
|
|
20231106,155700,271976050,10630,10630,10630,10630,0
|
|
20231106,155600,271976050,10630,10630,10630,10630,0
|
|
20231106,155500,271976050,10630,10630,10630,10630,0
|
|
20231106,155400,271976050,10630,10630,10630,10630,0
|
|
20231106,155300,271976050,10630,10630,10630,10630,0
|
|
20231106,155200,271976050,10630,10630,10630,10630,0
|
|
20231106,155100,271976050,10630,10630,10630,10630,0
|
|
20231106,155000,271976050,10630,10630,10630,10630,0
|
|
20231106,154900,271976050,10630,10630,10630,10630,0
|
|
20231106,154800,271976050,10630,10630,10630,10630,0
|
|
20231106,154700,271976050,10630,10630,10630,10630,0
|
|
20231106,154600,271976050,10630,10630,10630,10630,0
|
|
20231106,154500,271976050,10630,10630,10630,10630,0
|
|
20231106,154400,271976050,10630,10630,10630,10630,0
|
|
20231106,154300,271976050,10630,10630,10630,10630,0
|
|
20231106,154200,271976050,10630,10630,10630,10630,0
|
|
20231106,154100,271976050,10630,10630,10630,10630,0
|
|
20231106,154000,271976050,10630,10630,10630,10630,0
|
|
20231106,153900,271976050,10630,10630,10630,10630,1184
|
|
20231106,153800,271976050,10630,10630,10630,10630,0
|
|
20231106,153700,271976050,10630,10630,10630,10630,0
|
|
20231106,153600,271976050,10630,10630,10630,10630,0
|
|
20231106,153500,271976050,10630,10630,10630,10630,0
|
|
20231106,153400,271976050,10630,10630,10630,10630,0
|
|
20231106,153300,271976050,10630,10630,10630,10630,0
|
|
20231106,153200,271976050,10630,10630,10630,10630,0
|
|
20231106,153100,271976050,10630,10630,10630,10630,0
|
|
20231106,153000,271976050,10630,10630,10630,10630,1184
|
|
20231106,152900,259390130,10620,10620,10620,10620,0
|
|
20231106,152800,259390130,10620,10620,10620,10620,0
|
|
20231106,152700,259390130,10620,10620,10620,10620,0
|
|
20231106,152600,259390130,10620,10620,10620,10620,0
|
|
20231106,152500,259390130,10620,10620,10620,10620,0
|
|
20231106,152400,259390130,10620,10620,10620,10620,0
|
|
20231106,152300,259390130,10620,10620,10620,10620,0
|
|
20231106,152200,259390130,10620,10620,10620,10620,0
|
|
20231106,152100,259390130,10620,10620,10620,10620,0
|
|
20231106,152000,259390130,10620,10620,10620,10620,0
|
|
20231106,151900,259390130,10620,10590,10620,10590,21
|
|
20231106,151800,259167530,10600,10600,10600,10600,110
|
|
20231106,151700,258001530,10600,10600,10600,10600,61
|
|
20231106,151600,257354930,10600,10590,10600,10590,88
|
|
20231106,151500,256422680,10600,10600,10600,10600,4
|
|
20231106,151400,256380280,10620,10620,10620,10620,0
|
|
20231106,151300,256380280,10620,10620,10620,10620,137
|
|
20231106,151200,254925340,10620,10620,10620,10620,0
|
|
20231106,151100,254925340,10620,10620,10620,10620,0
|
|
20231106,151000,254925340,10620,10620,10620,10620,1
|
|
20231106,150900,254914720,10620,10620,10620,10620,2
|
|
20231106,150800,254893480,10620,10620,10620,10620,24
|
|
20231106,150700,254638600,10620,10620,10620,10620,0
|
|
20231106,150600,254638600,10620,10620,10620,10620,0
|
|
20231106,150500,254638600,10620,10620,10620,10620,1
|
|
20231106,150400,254627980,10610,10600,10610,10600,663
|
|
20231106,150300,247594970,10600,10600,10600,10600,0
|
|
20231106,150200,247594970,10600,10600,10600,10600,0
|
|
20231106,150100,247594970,10600,10600,10600,10600,25
|
|
20231106,150000,247329970,10600,10600,10600,10600,1
|
|
20231106,145900,247319370,10600,10600,10600,10600,7
|
|
20231106,145800,247245170,10620,10620,10620,10620,0
|
|
20231106,145700,247245170,10620,10620,10620,10620,0
|
|
20231106,145600,247245170,10620,10620,10620,10620,0
|
|
20231106,145500,247245170,10620,10620,10620,10620,0
|
|
20231106,145400,247245170,10620,10620,10620,10620,0
|
|
20231106,145300,247245170,10620,10620,10620,10620,1
|
|
20231106,145200,247234550,10600,10600,10600,10600,0
|
|
20231106,145100,247234550,10600,10610,10610,10600,19
|
|
20231106,145000,247033050,10620,10620,10620,10620,0
|
|
20231106,144900,247033050,10620,10620,10620,10620,0
|
|
20231106,144800,247033050,10620,10620,10620,10620,0
|
|
20231106,144700,247033050,10620,10620,10620,10620,0
|
|
20231106,144600,247033050,10620,10620,10620,10620,0
|
|
20231106,144500,247033050,10620,10620,10620,10620,0
|
|
20231106,144400,247033050,10620,10620,10620,10620,0
|
|
20231106,144300,247033050,10620,10620,10620,10620,0
|
|
20231106,144200,247033050,10620,10620,10620,10620,0
|
|
20231106,144100,247033050,10620,10620,10620,10620,1
|
|
20231106,144000,247022430,10590,10590,10590,10590,0
|
|
20231106,143900,247022430,10590,10590,10590,10590,0
|
|
20231106,143800,247022430,10590,10590,10590,10590,120
|
|
20231106,143700,245751630,10620,10620,10620,10620,50
|
|
20231106,143600,245220630,10620,10620,10620,10620,0
|
|
20231106,143500,245220630,10620,10620,10620,10620,0
|
|
20231106,143400,245220630,10620,10620,10620,10620,0
|
|
20231106,143300,245220630,10620,10620,10620,10620,0
|
|
20231106,143200,245220630,10620,10610,10620,10610,60
|
|
20231106,143100,244583780,10620,10620,10620,10620,0
|
|
20231106,143000,244583780,10620,10620,10620,10620,0
|
|
20231106,142900,244583780,10620,10620,10620,10620,0
|
|
20231106,142800,244583780,10620,10620,10620,10620,0
|
|
20231106,142700,244583780,10620,10620,10620,10620,0
|
|
20231106,142600,244583780,10620,10620,10620,10620,0
|
|
20231106,142500,244583780,10620,10620,10620,10620,0
|
|
20231106,142400,244583780,10620,10620,10620,10620,3
|
|
20231106,142300,244551920,10580,10580,10580,10580,1
|
|
20231106,142200,244541340,10600,10600,10600,10600,0
|
|
20231106,142100,244541340,10600,10600,10600,10600,0
|
|
20231106,142000,244541340,10600,10600,10600,10600,0
|
|
20231106,141900,244541340,10600,10600,10600,10600,0
|
|
20231106,141800,244541340,10600,10600,10600,10600,100
|
|
20231106,141700,243481340,10580,10580,10580,10580,1
|
|
20231106,141600,243470760,10620,10620,10620,10620,0
|
|
20231106,141500,243470760,10620,10620,10620,10620,51
|
|
20231106,141400,242929140,10580,10580,10580,10580,0
|
|
20231106,141300,242929140,10580,10590,10590,10580,100
|
|
20231106,141200,241870830,10620,10620,10620,10620,0
|
|
20231106,141100,241870830,10620,10620,10620,10620,2
|
|
20231106,141000,241849590,10630,10630,10630,10630,0
|
|
20231106,140900,241849590,10630,10630,10630,10630,0
|
|
20231106,140800,241849590,10630,10630,10630,10630,0
|
|
20231106,140700,241849590,10630,10630,10630,10630,1
|
|
20231106,140600,241838960,10600,10610,10610,10600,51
|
|
20231106,140500,241298350,10630,10630,10630,10630,10
|
|
20231106,140400,241192050,10630,10630,10630,10630,0
|
|
20231106,140300,241192050,10630,10630,10630,10630,0
|
|
20231106,140200,241192050,10630,10630,10630,10630,0
|
|
20231106,140100,241192050,10630,10630,10630,10630,0
|
|
20231106,140000,241192050,10630,10630,10630,10630,0
|
|
20231106,135900,241192050,10630,10630,10630,10630,0
|
|
20231106,135800,241192050,10630,10630,10630,10630,0
|
|
20231106,135700,241192050,10630,10630,10630,10630,0
|
|
20231106,135600,241192050,10630,10630,10630,10630,0
|
|
20231106,135500,241192050,10630,10630,10630,10630,15
|
|
20231106,135400,241032600,10630,10630,10630,10630,3
|
|
20231106,135300,241000710,10630,10630,10630,10630,0
|
|
20231106,135200,241000710,10630,10630,10630,10630,0
|
|
20231106,135100,241000710,10630,10630,10630,10630,0
|
|
20231106,135000,241000710,10630,10630,10630,10630,0
|
|
20231106,134900,241000710,10630,10630,10630,10630,0
|
|
20231106,134800,241000710,10630,10630,10630,10630,0
|
|
20231106,134700,241000710,10630,10630,10630,10630,0
|
|
20231106,134600,241000710,10630,10630,10630,10630,0
|
|
20231106,134500,241000710,10630,10630,10630,10630,0
|
|
20231106,134400,241000710,10630,10630,10630,10630,70
|
|
20231106,134300,240256610,10630,10630,10630,10630,0
|
|
20231106,134200,240256610,10630,10630,10630,10630,0
|
|
20231106,134100,240256610,10630,10630,10630,10630,0
|
|
20231106,134000,240256610,10630,10630,10630,10630,0
|
|
20231106,133900,240256610,10630,10610,10630,10610,60
|
|
20231106,133800,239618890,10630,10630,10630,10630,0
|
|
20231106,133700,239618890,10630,10630,10630,10630,0
|
|
20231106,133600,239618890,10630,10630,10630,10630,0
|
|
20231106,133500,239618890,10630,10630,10630,10630,0
|
|
20231106,133400,239618890,10630,10630,10630,10630,0
|
|
20231106,133300,239618890,10630,10600,10630,10600,34
|
|
20231106,133200,239257500,10600,10600,10600,10600,0
|
|
20231106,133100,239257500,10600,10600,10600,10600,0
|
|
20231106,133000,239257500,10600,10600,10600,10600,0
|
|
20231106,132900,239257500,10600,10600,10600,10600,960
|
|
20231106,132800,229081500,10600,10600,10600,10600,0
|
|
20231106,132700,229081500,10600,10600,10600,10600,15
|
|
20231106,132600,228922500,10600,10600,10600,10600,0
|
|
20231106,132500,228922500,10600,10600,10600,10600,0
|
|
20231106,132400,228922500,10600,10610,10610,10600,159
|
|
20231106,132300,227237090,10600,10600,10600,10600,0
|
|
20231106,132200,227237090,10600,10600,10600,10600,0
|
|
20231106,132100,227237090,10600,10600,10600,10600,0
|
|
20231106,132000,227237090,10600,10600,10600,10600,48
|
|
20231106,131900,226728290,10600,10600,10600,10600,44
|
|
20231106,131800,226261890,10630,10630,10630,10630,0
|
|
20231106,131700,226261890,10630,10630,10630,10630,0
|
|
20231106,131600,226261890,10630,10630,10630,10630,0
|
|
20231106,131500,226261890,10630,10630,10630,10630,0
|
|
20231106,131400,226261890,10630,10630,10630,10630,0
|
|
20231106,131300,226261890,10630,10630,10630,10630,0
|
|
20231106,131200,226261890,10630,10620,10630,10620,41
|
|
20231106,131100,225826240,10610,10610,10610,10610,72
|
|
20231106,131000,225062320,10610,10610,10610,10610,0
|
|
20231106,130900,225062320,10610,10610,10610,10610,1
|
|
20231106,130800,225051710,10590,10590,10590,10590,0
|
|
20231106,130700,225051710,10590,10590,10590,10590,312
|
|
20231106,130600,221747630,10620,10620,10620,10620,0
|
|
20231106,130500,221747630,10620,10620,10620,10620,0
|
|
20231106,130400,221747630,10620,10620,10620,10620,0
|
|
20231106,130300,221747630,10620,10620,10620,10620,0
|
|
20231106,130200,221747630,10620,10620,10620,10620,0
|
|
20231106,130100,221747630,10620,10620,10620,10620,0
|
|
20231106,130000,221747630,10620,10620,10620,10620,0
|
|
20231106,125900,221747630,10620,10600,10620,10600,14
|
|
20231106,125800,221599210,10600,10600,10600,10600,0
|
|
20231106,125700,221599210,10600,10600,10600,10600,0
|
|
20231106,125600,221599210,10600,10600,10600,10600,0
|
|
20231106,125500,221599210,10600,10600,10600,10600,0
|
|
20231106,125400,221599210,10600,10600,10600,10600,0
|
|
20231106,125300,221599210,10600,10600,10600,10600,7
|
|
20231106,125200,221525010,10590,10590,10590,10590,300
|
|
20231106,125100,218348010,10590,10590,10590,10590,0
|
|
20231106,125000,218348010,10590,10590,10590,10590,0
|
|
20231106,124900,218348010,10590,10590,10590,10590,1258
|
|
20231106,124800,205025790,10600,10600,10600,10600,540
|
|
20231106,124700,199301790,10610,10610,10610,10610,0
|
|
20231106,124600,199301790,10610,10610,10610,10610,0
|
|
20231106,124500,199301790,10610,10620,10620,10610,35
|
|
20231106,124400,198930370,10620,10620,10620,10620,3
|
|
20231106,124300,198898510,10640,10640,10640,10640,0
|
|
20231106,124200,198898510,10640,10640,10640,10640,1
|
|
20231106,124100,198887870,10640,10640,10640,10640,167
|
|
20231106,124000,197110990,10640,10640,10640,10640,0
|
|
20231106,123900,197110990,10640,10640,10640,10640,0
|
|
20231106,123800,197110990,10640,10640,10640,10640,0
|
|
20231106,123700,197110990,10640,10640,10640,10640,0
|
|
20231106,123600,197110990,10640,10640,10640,10640,1
|
|
20231106,123500,197100350,10640,10640,10640,10640,1
|
|
20231106,123400,197089710,10640,10630,10640,10630,7
|
|
20231106,123300,197015290,10610,10610,10610,10610,0
|
|
20231106,123200,197015290,10610,10610,10610,10610,20
|
|
20231106,123100,196803090,10610,10610,10610,10610,3
|
|
20231106,123000,196771260,10640,10640,10640,10640,0
|
|
20231106,122900,196771260,10640,10640,10640,10640,0
|
|
20231106,122800,196771260,10640,10640,10640,10640,0
|
|
20231106,122700,196771260,10640,10640,10640,10640,0
|
|
20231106,122600,196771260,10640,10640,10640,10640,0
|
|
20231106,122500,196771260,10640,10630,10640,10630,100
|
|
20231106,122400,195707960,10600,10600,10600,10600,82
|
|
20231106,122300,194838760,10630,10630,10630,10630,0
|
|
20231106,122200,194838760,10630,10630,10630,10630,0
|
|
20231106,122100,194838760,10630,10630,10630,10630,0
|
|
20231106,122000,194838760,10630,10630,10630,10620,228
|
|
20231106,121900,192415130,10630,10630,10630,10630,0
|
|
20231106,121800,192415130,10630,10630,10630,10630,0
|
|
20231106,121700,192415130,10630,10630,10630,10630,0
|
|
20231106,121600,192415130,10630,10630,10630,10630,0
|
|
20231106,121500,192415130,10630,10630,10630,10630,3
|
|
20231106,121400,192383240,10630,10630,10630,10630,35
|
|
20231106,121300,192011190,10630,10630,10630,10630,16
|
|
20231106,121200,191841110,10630,10630,10630,10630,96
|
|
20231106,121100,190820630,10630,10630,10630,10630,0
|
|
20231106,121000,190820630,10630,10630,10630,10630,0
|
|
20231106,120900,190820630,10630,10630,10630,10630,4
|
|
20231106,120800,190778110,10640,10630,10640,10630,100
|
|
20231106,120700,189714550,10640,10640,10640,10640,0
|
|
20231106,120600,189714550,10640,10640,10640,10640,17
|
|
20231106,120500,189533670,10630,10630,10630,10630,0
|
|
20231106,120400,189533670,10630,10630,10630,10630,141
|
|
20231106,120300,188034840,10630,10630,10630,10630,13
|
|
20231106,120200,187896650,10630,10630,10630,10630,3
|
|
20231106,120100,187864760,10620,10620,10620,10620,0
|
|
20231106,120000,187864760,10620,10620,10620,10620,0
|
|
20231106,115900,187864760,10620,10620,10620,10620,0
|
|
20231106,115800,187864760,10620,10620,10620,10620,658
|
|
20231106,115700,180876800,10620,10620,10620,10620,0
|
|
20231106,115600,180876800,10620,10580,10620,10580,51
|
|
20231106,115500,180337180,10620,10620,10620,10620,3
|
|
20231106,115400,180305320,10620,10620,10620,10620,1
|
|
20231106,115300,180294700,10610,10600,10610,10600,424
|
|
20231106,115200,175797500,10600,10600,10600,10600,3
|
|
20231106,115100,175765700,10600,10600,10600,10600,0
|
|
20231106,115000,175765700,10600,10560,10600,10560,2
|
|
20231106,114900,175744540,10600,10600,10600,10600,5
|
|
20231106,114800,175691540,10600,10600,10600,10600,0
|
|
20231106,114700,175691540,10600,10600,10600,10600,0
|
|
20231106,114600,175691540,10600,10600,10600,10600,0
|
|
20231106,114500,175691540,10600,10600,10600,10600,0
|
|
20231106,114400,175691540,10600,10600,10600,10600,0
|
|
20231106,114300,175691540,10600,10600,10600,10600,75
|
|
20231106,114200,174896540,10600,10600,10600,10600,1
|
|
20231106,114100,174885940,10600,10600,10600,10600,0
|
|
20231106,114000,174885940,10600,10600,10600,10600,0
|
|
20231106,113900,174885940,10600,10600,10600,10600,1
|
|
20231106,113800,174875340,10590,10600,10600,10590,282
|
|
20231106,113700,171888940,10590,10600,10600,10590,70
|
|
20231106,113600,171147140,10590,10590,10590,10590,19
|
|
20231106,113500,170945930,10590,10550,10590,10550,46
|
|
20231106,113400,170460590,10560,10560,10590,10560,359
|
|
20231106,113300,166666550,10590,10590,10590,10590,0
|
|
20231106,113200,166666550,10590,10590,10590,10590,0
|
|
20231106,113100,166666550,10590,10590,10590,10590,0
|
|
20231106,113000,166666550,10590,10590,10590,10590,2
|
|
20231106,112900,166645370,10590,10590,10590,10590,6
|
|
20231106,112800,166581830,10580,10580,10580,10580,0
|
|
20231106,112700,166581830,10580,10580,10580,10580,70
|
|
20231106,112600,165841230,10590,10590,10590,10590,0
|
|
20231106,112500,165841230,10590,10590,10590,10590,0
|
|
20231106,112400,165841230,10590,10590,10590,10590,0
|
|
20231106,112300,165841230,10590,10590,10590,10590,0
|
|
20231106,112200,165841230,10590,10590,10590,10590,0
|
|
20231106,112100,165841230,10590,10590,10590,10590,0
|
|
20231106,112000,165841230,10590,10590,10590,10590,0
|
|
20231106,111900,165841230,10590,10590,10590,10590,0
|
|
20231106,111800,165841230,10590,10590,10590,10590,0
|
|
20231106,111700,165841230,10590,10590,10590,10590,23
|
|
20231106,111600,165597660,10590,10590,10590,10590,0
|
|
20231106,111500,165597660,10590,10590,10590,10590,0
|
|
20231106,111400,165597660,10590,10590,10590,10590,3
|
|
20231106,111300,165565890,10590,10590,10590,10590,1
|
|
20231106,111200,165555300,10560,10560,10560,10560,0
|
|
20231106,111100,165555300,10560,10560,10560,10560,1
|
|
20231106,111000,165544740,10560,10560,10560,10560,0
|
|
20231106,110900,165544740,10560,10560,10560,10560,0
|
|
20231106,110800,165544740,10560,10560,10560,10560,0
|
|
20231106,110700,165544740,10560,10560,10560,10560,0
|
|
20231106,110600,165544740,10560,10560,10560,10560,0
|
|
20231106,110500,165544740,10560,10560,10560,10560,0
|
|
20231106,110400,165544740,10560,10560,10560,10560,0
|
|
20231106,110300,165544740,10560,10560,10560,10560,0
|
|
20231106,110200,165544740,10560,10560,10560,10560,91
|
|
20231106,110100,164583780,10560,10560,10560,10560,0
|
|
20231106,110000,164583780,10560,10560,10560,10560,0
|
|
20231106,105900,164583780,10560,10560,10560,10560,0
|
|
20231106,105800,164583780,10560,10560,10560,10560,10
|
|
20231106,105700,164478180,10560,10560,10560,10560,0
|
|
20231106,105600,164478180,10560,10560,10560,10560,0
|
|
20231106,105500,164478180,10560,10560,10560,10560,0
|
|
20231106,105400,164478180,10560,10560,10560,10560,0
|
|
20231106,105300,164478180,10560,10560,10560,10560,100
|
|
20231106,105200,163422180,10560,10560,10560,10560,0
|
|
20231106,105100,163422180,10560,10560,10560,10560,0
|
|
20231106,105000,163422180,10560,10560,10560,10560,0
|
|
20231106,104900,163422180,10560,10560,10560,10560,0
|
|
20231106,104800,163422180,10560,10560,10560,10560,0
|
|
20231106,104700,163422180,10560,10560,10560,10560,0
|
|
20231106,104600,163422180,10560,10560,10560,10560,0
|
|
20231106,104500,163422180,10560,10560,10560,10560,5
|
|
20231106,104400,163369380,10560,10560,10560,10560,0
|
|
20231106,104300,163369380,10560,10560,10560,10560,1
|
|
20231106,104200,163358820,10560,10560,10560,10560,0
|
|
20231106,104100,163358820,10560,10560,10560,10560,0
|
|
20231106,104000,163358820,10560,10560,10560,10560,0
|
|
20231106,103900,163358820,10560,10560,10560,10560,0
|
|
20231106,103800,163358820,10560,10560,10560,10560,422
|
|
20231106,103700,158902500,10550,10550,10550,10550,0
|
|
20231106,103600,158902500,10550,10550,10550,10550,0
|
|
20231106,103500,158902500,10550,10550,10550,10550,0
|
|
20231106,103400,158902500,10550,10550,10550,10550,0
|
|
20231106,103300,158902500,10550,10550,10550,10550,2
|
|
20231106,103200,158881400,10560,10560,10560,10560,10
|
|
20231106,103100,158775800,10560,10560,10560,10560,0
|
|
20231106,103000,158775800,10560,10560,10560,10560,0
|
|
20231106,102900,158775800,10560,10560,10560,10560,0
|
|
20231106,102800,158775800,10560,10560,10560,10560,0
|
|
20231106,102700,158775800,10560,10560,10560,10560,0
|
|
20231106,102600,158775800,10560,10560,10560,10560,0
|
|
20231106,102500,158775800,10560,10560,10560,10560,0
|
|
20231106,102400,158775800,10560,10560,10560,10560,0
|
|
20231106,102300,158775800,10560,10560,10560,10560,0
|
|
20231106,102200,158775800,10560,10560,10560,10560,102
|
|
20231106,102100,157698680,10560,10560,10560,10560,0
|
|
20231106,102000,157698680,10560,10560,10560,10560,0
|
|
20231106,101900,157698680,10560,10560,10560,10560,0
|
|
20231106,101800,157698680,10560,10560,10560,10560,1
|
|
20231106,101700,157688120,10610,10610,10610,10610,0
|
|
20231106,101600,157688120,10610,10610,10610,10610,0
|
|
20231106,101500,157688120,10610,10610,10610,10610,0
|
|
20231106,101400,157688120,10610,10610,10610,10610,80
|
|
20231106,101300,156839320,10610,10610,10610,10610,3
|
|
20231106,101200,156807490,10600,10600,10600,10600,0
|
|
20231106,101100,156807490,10600,10600,10600,10600,0
|
|
20231106,101000,156807490,10600,10600,10600,10600,0
|
|
20231106,100900,156807490,10600,10600,10600,10600,10
|
|
20231106,100800,156701490,10610,10610,10610,10610,149
|
|
20231106,100700,155120600,10610,10610,10610,10610,63
|
|
20231106,100600,154452170,10620,10620,10620,10620,0
|
|
20231106,100500,154452170,10620,10600,10620,10600,390
|
|
20231106,100400,150314570,10600,10600,10600,10600,500
|
|
20231106,100300,145014570,10600,10600,10600,10600,0
|
|
20231106,100200,145014570,10600,10600,10600,10600,50
|
|
20231106,100100,144484570,10600,10600,10600,10600,3
|
|
20231106,100000,144452770,10600,10600,10600,10600,0
|
|
20231106,095900,144452770,10600,10600,10600,10600,0
|
|
20231106,095800,144452770,10600,10600,10600,10600,20
|
|
20231106,095700,144240770,10600,10600,10600,10600,200
|
|
20231106,095600,142120770,10540,10540,10540,10540,22
|
|
20231106,095500,141888890,10600,10600,10600,10600,0
|
|
20231106,095400,141888890,10600,10540,10600,10540,524
|
|
20231106,095300,136358790,10530,10530,10530,10530,0
|
|
20231106,095200,136358790,10530,10530,10530,10530,977
|
|
20231106,095100,126070980,10530,10530,10530,10530,0
|
|
20231106,095000,126070980,10530,10530,10530,10530,0
|
|
20231106,094900,126070980,10530,10530,10530,10530,10
|
|
20231106,094800,125965680,10530,10530,10530,10530,30
|
|
20231106,094700,125649780,10530,10530,10530,10530,0
|
|
20231106,094600,125649780,10530,10530,10530,10530,0
|
|
20231106,094500,125649780,10530,10530,10530,10530,0
|
|
20231106,094400,125649780,10530,10530,10530,10530,0
|
|
20231106,094300,125649780,10530,10530,10530,10530,2
|
|
20231106,094200,125628720,10530,10530,10530,10530,0
|
|
20231106,094100,125628720,10530,10480,10530,10480,339
|
|
20231106,094000,122063840,10460,10460,10460,10460,0
|
|
20231106,093900,122063840,10460,10460,10460,10460,90
|
|
20231106,093800,121122440,10460,10460,10460,10460,20
|
|
20231106,093700,120913240,10490,10490,10490,10490,1
|
|
20231106,093600,120902750,10490,10490,10490,10490,20
|
|
20231106,093500,120692950,10500,10500,10500,10500,0
|
|
20231106,093400,120692950,10500,10500,10500,10500,125
|
|
20231106,093300,119380450,10500,10500,10500,10500,1
|
|
20231106,093200,119369950,10500,10500,10500,10500,1
|
|
20231106,093100,119359450,10500,10500,10500,10500,0
|
|
20231106,093000,119359450,10500,10500,10500,10500,1
|
|
20231106,092900,119348950,10520,10480,10520,10480,786
|
|
20231106,092800,111111630,10480,10480,10480,10460,216
|
|
20231106,092700,108847970,10480,10440,10480,10440,910
|
|
20231106,092600,99343850,10440,10460,10460,10440,357
|
|
20231106,092500,95614550,10460,10420,10460,10420,1525
|
|
20231106,092400,79693670,10350,10370,10370,10350,900
|
|
20231106,092300,70374400,10420,10420,10420,10420,100
|
|
20231106,092200,69332400,10430,10430,10430,10430,75
|
|
20231106,092100,68550150,10430,10430,10430,10430,0
|
|
20231106,092000,68550150,10430,10430,10430,10430,0
|
|
20231106,091900,68550150,10430,10430,10430,10430,206
|
|
20231106,091800,66401570,10440,10440,10440,10440,0
|
|
20231106,091700,66401570,10440,10440,10440,10440,10
|
|
20231106,091600,66297170,10450,10450,10450,10450,0
|
|
20231106,091500,66297170,10450,10450,10450,10450,0
|
|
20231106,091400,66297170,10450,10450,10450,10450,0
|
|
20231106,091300,66297170,10450,10450,10450,10450,50
|
|
20231106,091200,65774670,10350,10330,10350,10320,3158
|
|
20231106,091100,33132740,10350,10350,10350,10350,0
|
|
20231106,091000,33132740,10350,10380,10390,10350,585
|
|
20231106,090900,27069430,10390,10450,10450,10390,279
|
|
20231106,090800,24167290,10450,10400,10450,10400,873
|
|
20231106,090700,15087740,10400,10440,10440,10390,506
|
|
20231106,090600,9819020,10460,10450,10460,10450,30
|
|
20231106,090500,9505430,10460,10460,10460,10450,68
|
|
20231106,090400,8794470,10530,10530,10530,10530,0
|
|
20231106,090300,8794470,10530,10460,10530,10440,332
|
|
20231106,090200,5317350,10540,10450,10540,10450,78
|
|
20231106,090100,4500450,10450,10450,10450,10450,0
|
|
20231106,090000,4500450,10450,10450,10550,10450,430
|