672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,200900,191106280,10480,10480,10480,10480,531
|
|
20231108,200800,191106280,10480,10480,10480,10480,0
|
|
20231108,200700,191106280,10480,10480,10480,10480,0
|
|
20231108,200600,191106280,10480,10480,10480,10480,0
|
|
20231108,200500,191106280,10480,10480,10480,10480,0
|
|
20231108,200400,191106280,10480,10480,10480,10480,0
|
|
20231108,200300,191106280,10480,10480,10480,10480,0
|
|
20231108,200200,191106280,10480,10480,10480,10480,0
|
|
20231108,200100,191106280,10480,10480,10480,10480,0
|
|
20231108,200000,191106280,10480,10480,10480,10480,0
|
|
20231108,195900,191106280,10480,10480,10480,10480,0
|
|
20231108,195800,191106280,10480,10480,10480,10480,0
|
|
20231108,195700,191106280,10480,10480,10480,10480,0
|
|
20231108,195600,191106280,10480,10480,10480,10480,0
|
|
20231108,195500,191106280,10480,10480,10480,10480,0
|
|
20231108,195400,191106280,10480,10480,10480,10480,0
|
|
20231108,195300,191106280,10480,10480,10480,10480,0
|
|
20231108,195200,191106280,10480,10480,10480,10480,0
|
|
20231108,195100,191106280,10480,10480,10480,10480,0
|
|
20231108,195000,191106280,10480,10480,10480,10480,0
|
|
20231108,194900,191106280,10480,10480,10480,10480,0
|
|
20231108,194800,191106280,10480,10480,10480,10480,0
|
|
20231108,194700,191106280,10480,10480,10480,10480,0
|
|
20231108,194600,191106280,10480,10480,10480,10480,0
|
|
20231108,194500,191106280,10480,10480,10480,10480,0
|
|
20231108,194400,191106280,10480,10480,10480,10480,0
|
|
20231108,194300,191106280,10480,10480,10480,10480,0
|
|
20231108,194200,191106280,10480,10480,10480,10480,0
|
|
20231108,194100,191106280,10480,10480,10480,10480,0
|
|
20231108,194000,191106280,10480,10480,10480,10480,0
|
|
20231108,193900,191106280,10480,10480,10480,10480,531
|
|
20231108,193800,191106280,10480,10480,10480,10480,0
|
|
20231108,193700,191106280,10480,10480,10480,10480,0
|
|
20231108,193600,191106280,10480,10480,10480,10480,0
|
|
20231108,193500,191106280,10480,10480,10480,10480,0
|
|
20231108,193400,191106280,10480,10480,10480,10480,0
|
|
20231108,193300,191106280,10480,10480,10480,10480,0
|
|
20231108,193200,191106280,10480,10480,10480,10480,0
|
|
20231108,193100,191106280,10480,10480,10480,10480,0
|
|
20231108,193000,191106280,10480,10480,10480,10480,0
|
|
20231108,192900,191106280,10480,10480,10480,10480,0
|
|
20231108,192800,191106280,10480,10480,10480,10480,0
|
|
20231108,192700,191106280,10480,10480,10480,10480,0
|
|
20231108,192600,191106280,10480,10480,10480,10480,0
|
|
20231108,192500,191106280,10480,10480,10480,10480,0
|
|
20231108,192400,191106280,10480,10480,10480,10480,0
|
|
20231108,192300,191106280,10480,10480,10480,10480,0
|
|
20231108,192200,191106280,10480,10480,10480,10480,0
|
|
20231108,192100,191106280,10480,10480,10480,10480,0
|
|
20231108,192000,191106280,10480,10480,10480,10480,0
|
|
20231108,191900,191106280,10480,10480,10480,10480,0
|
|
20231108,191800,191106280,10480,10480,10480,10480,0
|
|
20231108,191700,191106280,10480,10480,10480,10480,0
|
|
20231108,191600,191106280,10480,10480,10480,10480,0
|
|
20231108,191500,191106280,10480,10480,10480,10480,0
|
|
20231108,191400,191106280,10480,10480,10480,10480,0
|
|
20231108,191300,191106280,10480,10480,10480,10480,0
|
|
20231108,191200,191106280,10480,10480,10480,10480,0
|
|
20231108,191100,191106280,10480,10480,10480,10480,0
|
|
20231108,191000,191106280,10480,10480,10480,10480,0
|
|
20231108,190900,191106280,10480,10480,10480,10480,531
|
|
20231108,190800,191106280,10480,10480,10480,10480,0
|
|
20231108,190700,191106280,10480,10480,10480,10480,0
|
|
20231108,190600,191106280,10480,10480,10480,10480,0
|
|
20231108,190500,191106280,10480,10480,10480,10480,0
|
|
20231108,190400,191106280,10480,10480,10480,10480,0
|
|
20231108,190300,191106280,10480,10480,10480,10480,0
|
|
20231108,190200,191106280,10480,10480,10480,10480,0
|
|
20231108,190100,191106280,10480,10480,10480,10480,0
|
|
20231108,190000,191106280,10480,10480,10480,10480,0
|
|
20231108,185900,191106280,10480,10480,10480,10480,0
|
|
20231108,185800,191106280,10480,10480,10480,10480,0
|
|
20231108,185700,191106280,10480,10480,10480,10480,0
|
|
20231108,185600,191106280,10480,10480,10480,10480,0
|
|
20231108,185500,191106280,10480,10480,10480,10480,0
|
|
20231108,185400,191106280,10480,10480,10480,10480,0
|
|
20231108,185300,191106280,10480,10480,10480,10480,0
|
|
20231108,185200,191106280,10480,10480,10480,10480,0
|
|
20231108,185100,191106280,10480,10480,10480,10480,0
|
|
20231108,185000,191106280,10480,10480,10480,10480,0
|
|
20231108,184900,191106280,10480,10480,10480,10480,0
|
|
20231108,184800,191106280,10480,10480,10480,10480,0
|
|
20231108,184700,191106280,10480,10480,10480,10480,0
|
|
20231108,184600,191106280,10480,10480,10480,10480,0
|
|
20231108,184500,191106280,10480,10480,10480,10480,0
|
|
20231108,184400,191106280,10480,10480,10480,10480,0
|
|
20231108,184300,191106280,10480,10480,10480,10480,0
|
|
20231108,184200,191106280,10480,10480,10480,10480,0
|
|
20231108,184100,191106280,10480,10480,10480,10480,0
|
|
20231108,184000,191106280,10480,10480,10480,10480,0
|
|
20231108,183900,191106280,10480,10480,10480,10480,531
|
|
20231108,183800,191106280,10480,10480,10480,10480,0
|
|
20231108,183700,191106280,10480,10480,10480,10480,0
|
|
20231108,183600,191106280,10480,10480,10480,10480,0
|
|
20231108,183500,191106280,10480,10480,10480,10480,0
|
|
20231108,183400,191106280,10480,10480,10480,10480,0
|
|
20231108,183300,191106280,10480,10480,10480,10480,0
|
|
20231108,183200,191106280,10480,10480,10480,10480,0
|
|
20231108,183100,191106280,10480,10480,10480,10480,0
|
|
20231108,183000,191106280,10480,10480,10480,10480,0
|
|
20231108,182900,191106280,10480,10480,10480,10480,0
|
|
20231108,182800,191106280,10480,10480,10480,10480,0
|
|
20231108,182700,191106280,10480,10480,10480,10480,0
|
|
20231108,182600,191106280,10480,10480,10480,10480,0
|
|
20231108,182500,191106280,10480,10480,10480,10480,0
|
|
20231108,182400,191106280,10480,10480,10480,10480,0
|
|
20231108,182300,191106280,10480,10480,10480,10480,0
|
|
20231108,182200,191106280,10480,10480,10480,10480,0
|
|
20231108,182100,191106280,10480,10480,10480,10480,0
|
|
20231108,182000,191106280,10480,10480,10480,10480,0
|
|
20231108,181900,191106280,10480,10480,10480,10480,0
|
|
20231108,181800,191106280,10480,10480,10480,10480,0
|
|
20231108,181700,191106280,10480,10480,10480,10480,0
|
|
20231108,181600,191106280,10480,10480,10480,10480,0
|
|
20231108,181500,191106280,10480,10480,10480,10480,0
|
|
20231108,181400,191106280,10480,10480,10480,10480,0
|
|
20231108,181300,191106280,10480,10480,10480,10480,0
|
|
20231108,181200,191106280,10480,10480,10480,10480,0
|
|
20231108,181100,191106280,10480,10480,10480,10480,0
|
|
20231108,181000,191106280,10480,10480,10480,10480,0
|
|
20231108,180900,191106280,10480,10480,10480,10480,531
|
|
20231108,180800,191106280,10480,10480,10480,10480,0
|
|
20231108,180700,191106280,10480,10480,10480,10480,0
|
|
20231108,180600,191106280,10480,10480,10480,10480,0
|
|
20231108,180500,191106280,10480,10480,10480,10480,0
|
|
20231108,180400,191106280,10480,10480,10480,10480,0
|
|
20231108,180300,191106280,10480,10480,10480,10480,0
|
|
20231108,180200,191106280,10480,10480,10480,10480,0
|
|
20231108,180100,191106280,10480,10480,10480,10480,0
|
|
20231108,180000,191106280,10480,10480,10480,10480,0
|
|
20231108,175900,191106280,10480,10480,10480,10480,0
|
|
20231108,175800,191106280,10480,10480,10480,10480,0
|
|
20231108,175700,191106280,10480,10480,10480,10480,0
|
|
20231108,175600,191106280,10480,10480,10480,10480,0
|
|
20231108,175500,191106280,10480,10480,10480,10480,0
|
|
20231108,175400,191106280,10480,10480,10480,10480,0
|
|
20231108,175300,191106280,10480,10480,10480,10480,0
|
|
20231108,175200,191106280,10480,10480,10480,10480,0
|
|
20231108,175100,191106280,10480,10480,10480,10480,0
|
|
20231108,175000,191106280,10480,10480,10480,10480,0
|
|
20231108,174900,191106280,10480,10480,10480,10480,0
|
|
20231108,174800,191106280,10480,10480,10480,10480,0
|
|
20231108,174700,191106280,10480,10480,10480,10480,0
|
|
20231108,174600,191106280,10480,10480,10480,10480,0
|
|
20231108,174500,191106280,10480,10480,10480,10480,0
|
|
20231108,174400,191106280,10480,10480,10480,10480,0
|
|
20231108,174300,191106280,10480,10480,10480,10480,0
|
|
20231108,174200,191106280,10480,10480,10480,10480,0
|
|
20231108,174100,191106280,10480,10480,10480,10480,0
|
|
20231108,174000,191106280,10480,10480,10480,10480,0
|
|
20231108,173900,191106280,10480,10480,10480,10480,531
|
|
20231108,173800,191106280,10480,10480,10480,10480,0
|
|
20231108,173700,191106280,10480,10480,10480,10480,0
|
|
20231108,173600,191106280,10480,10480,10480,10480,0
|
|
20231108,173500,191106280,10480,10480,10480,10480,0
|
|
20231108,173400,191106280,10480,10480,10480,10480,0
|
|
20231108,173300,191106280,10480,10480,10480,10480,0
|
|
20231108,173200,191106280,10480,10480,10480,10480,0
|
|
20231108,173100,191106280,10480,10480,10480,10480,0
|
|
20231108,173000,191106280,10480,10480,10480,10480,0
|
|
20231108,172900,191106280,10480,10480,10480,10480,0
|
|
20231108,172800,191106280,10480,10480,10480,10480,0
|
|
20231108,172700,191106280,10480,10480,10480,10480,0
|
|
20231108,172600,191106280,10480,10480,10480,10480,0
|
|
20231108,172500,191106280,10480,10480,10480,10480,0
|
|
20231108,172400,191106280,10480,10480,10480,10480,0
|
|
20231108,172300,191106280,10480,10480,10480,10480,0
|
|
20231108,172200,191106280,10480,10480,10480,10480,0
|
|
20231108,172100,191106280,10480,10480,10480,10480,0
|
|
20231108,172000,191106280,10480,10480,10480,10480,0
|
|
20231108,171900,191106280,10480,10480,10480,10480,0
|
|
20231108,171800,191106280,10480,10480,10480,10480,0
|
|
20231108,171700,191106280,10480,10480,10480,10480,0
|
|
20231108,171600,191106280,10480,10480,10480,10480,0
|
|
20231108,171500,191106280,10480,10480,10480,10480,0
|
|
20231108,171400,191106280,10480,10480,10480,10480,0
|
|
20231108,171300,191106280,10480,10480,10480,10480,0
|
|
20231108,171200,191106280,10480,10480,10480,10480,0
|
|
20231108,171100,191106280,10480,10480,10480,10480,0
|
|
20231108,171000,191106280,10480,10480,10480,10480,0
|
|
20231108,170900,191106280,10480,10480,10480,10480,531
|
|
20231108,170800,191106280,10480,10480,10480,10480,0
|
|
20231108,170700,191106280,10480,10480,10480,10480,0
|
|
20231108,170600,191106280,10480,10480,10480,10480,0
|
|
20231108,170500,191106280,10480,10480,10480,10480,0
|
|
20231108,170400,191106280,10480,10480,10480,10480,0
|
|
20231108,170300,191106280,10480,10480,10480,10480,0
|
|
20231108,170200,191106280,10480,10480,10480,10480,0
|
|
20231108,170100,191106280,10480,10480,10480,10480,0
|
|
20231108,170000,191106280,10480,10480,10480,10480,0
|
|
20231108,165900,191106280,10480,10480,10480,10480,0
|
|
20231108,165800,191106280,10480,10480,10480,10480,0
|
|
20231108,165700,191106280,10480,10480,10480,10480,0
|
|
20231108,165600,191106280,10480,10480,10480,10480,0
|
|
20231108,165500,191106280,10480,10480,10480,10480,0
|
|
20231108,165400,191106280,10480,10480,10480,10480,0
|
|
20231108,165300,191106280,10480,10480,10480,10480,0
|
|
20231108,165200,191106280,10480,10480,10480,10480,0
|
|
20231108,165100,191106280,10480,10480,10480,10480,0
|
|
20231108,165000,191106280,10480,10480,10480,10480,0
|
|
20231108,164900,191106280,10480,10480,10480,10480,0
|
|
20231108,164800,191106280,10480,10480,10480,10480,0
|
|
20231108,164700,191106280,10480,10480,10480,10480,0
|
|
20231108,164600,191106280,10480,10480,10480,10480,0
|
|
20231108,164500,191106280,10480,10480,10480,10480,0
|
|
20231108,164400,191106280,10480,10480,10480,10480,0
|
|
20231108,164300,191106280,10480,10480,10480,10480,0
|
|
20231108,164200,191106280,10480,10480,10480,10480,0
|
|
20231108,164100,191106280,10480,10480,10480,10480,0
|
|
20231108,164000,191106280,10480,10480,10480,10480,0
|
|
20231108,163900,191106280,10480,10480,10480,10480,531
|
|
20231108,163800,191106280,10480,10480,10480,10480,0
|
|
20231108,163700,191106280,10480,10480,10480,10480,0
|
|
20231108,163600,191106280,10480,10480,10480,10480,0
|
|
20231108,163500,191106280,10480,10480,10480,10480,0
|
|
20231108,163400,191106280,10480,10480,10480,10480,0
|
|
20231108,163300,191106280,10480,10480,10480,10480,0
|
|
20231108,163200,191106280,10480,10480,10480,10480,0
|
|
20231108,163100,191106280,10480,10480,10480,10480,0
|
|
20231108,163000,191106280,10480,10480,10480,10480,0
|
|
20231108,162900,191106280,10480,10480,10480,10480,0
|
|
20231108,162800,191106280,10480,10480,10480,10480,0
|
|
20231108,162700,191106280,10480,10480,10480,10480,0
|
|
20231108,162600,191106280,10480,10480,10480,10480,0
|
|
20231108,162500,191106280,10480,10480,10480,10480,0
|
|
20231108,162400,191106280,10480,10480,10480,10480,0
|
|
20231108,162300,191106280,10480,10480,10480,10480,0
|
|
20231108,162200,191106280,10480,10480,10480,10480,0
|
|
20231108,162100,191106280,10480,10480,10480,10480,0
|
|
20231108,162000,191106280,10480,10480,10480,10480,0
|
|
20231108,161900,191106280,10480,10480,10480,10480,0
|
|
20231108,161800,191106280,10480,10480,10480,10480,0
|
|
20231108,161700,191106280,10480,10480,10480,10480,0
|
|
20231108,161600,191106280,10480,10480,10480,10480,0
|
|
20231108,161500,191106280,10480,10480,10480,10480,0
|
|
20231108,161400,191106280,10480,10480,10480,10480,0
|
|
20231108,161300,191106280,10480,10480,10480,10480,0
|
|
20231108,161200,191106280,10480,10480,10480,10480,0
|
|
20231108,161100,191106280,10480,10480,10480,10480,0
|
|
20231108,161000,191106280,10480,10480,10480,10480,0
|
|
20231108,160900,191106280,10480,10480,10480,10480,531
|
|
20231108,160800,191106280,10480,10480,10480,10480,0
|
|
20231108,160700,191106280,10480,10480,10480,10480,0
|
|
20231108,160600,191106280,10480,10480,10480,10480,0
|
|
20231108,160500,191106280,10480,10480,10480,10480,0
|
|
20231108,160400,191106280,10480,10480,10480,10480,0
|
|
20231108,160300,191106280,10480,10480,10480,10480,0
|
|
20231108,160200,191106280,10480,10480,10480,10480,0
|
|
20231108,160100,191106280,10480,10480,10480,10480,0
|
|
20231108,160000,191106280,10480,10480,10480,10480,0
|
|
20231108,155900,191106280,10480,10480,10480,10480,0
|
|
20231108,155800,191106280,10480,10480,10480,10480,0
|
|
20231108,155700,191106280,10480,10480,10480,10480,0
|
|
20231108,155600,191106280,10480,10480,10480,10480,0
|
|
20231108,155500,191106280,10480,10480,10480,10480,0
|
|
20231108,155400,191106280,10480,10480,10480,10480,0
|
|
20231108,155300,191106280,10480,10480,10480,10480,0
|
|
20231108,155200,191106280,10480,10480,10480,10480,0
|
|
20231108,155100,191106280,10480,10480,10480,10480,0
|
|
20231108,155000,191106280,10480,10480,10480,10480,0
|
|
20231108,154900,191106280,10480,10480,10480,10480,0
|
|
20231108,154800,191106280,10480,10480,10480,10480,0
|
|
20231108,154700,191106280,10480,10480,10480,10480,0
|
|
20231108,154600,191106280,10480,10480,10480,10480,0
|
|
20231108,154500,191106280,10480,10480,10480,10480,0
|
|
20231108,154400,191106280,10480,10480,10480,10480,0
|
|
20231108,154300,191106280,10480,10480,10480,10480,0
|
|
20231108,154200,191106280,10480,10480,10480,10480,0
|
|
20231108,154100,191106280,10480,10480,10480,10480,0
|
|
20231108,154000,191106280,10480,10480,10480,10480,0
|
|
20231108,153900,191106280,10480,10480,10480,10480,531
|
|
20231108,153800,191106280,10480,10480,10480,10480,0
|
|
20231108,153700,191106280,10480,10480,10480,10480,0
|
|
20231108,153600,191106280,10480,10480,10480,10480,0
|
|
20231108,153500,191106280,10480,10480,10480,10480,0
|
|
20231108,153400,191106280,10480,10480,10480,10480,0
|
|
20231108,153300,191106280,10480,10480,10480,10480,0
|
|
20231108,153200,191106280,10480,10480,10480,10480,0
|
|
20231108,153100,191106280,10480,10480,10480,10480,0
|
|
20231108,153000,191106280,10480,10480,10480,10480,531
|
|
20231108,152900,185541400,10440,10440,10440,10440,0
|
|
20231108,152800,185541400,10440,10440,10440,10440,0
|
|
20231108,152700,185541400,10440,10440,10440,10440,0
|
|
20231108,152600,185541400,10440,10440,10440,10440,0
|
|
20231108,152500,185541400,10440,10440,10440,10440,0
|
|
20231108,152400,185541400,10440,10440,10440,10440,0
|
|
20231108,152300,185541400,10440,10440,10440,10440,0
|
|
20231108,152200,185541400,10440,10440,10440,10440,0
|
|
20231108,152100,185541400,10440,10440,10440,10440,0
|
|
20231108,152000,185541400,10440,10440,10440,10440,0
|
|
20231108,151900,185541400,10440,10440,10440,10440,68
|
|
20231108,151800,184831480,10440,10440,10440,10440,32
|
|
20231108,151700,184497400,10420,10420,10420,10420,0
|
|
20231108,151600,184497400,10420,10420,10420,10420,0
|
|
20231108,151500,184497400,10420,10420,10420,10420,0
|
|
20231108,151400,184497400,10420,10420,10420,10420,100
|
|
20231108,151300,183455400,10420,10420,10420,10420,0
|
|
20231108,151200,183455400,10420,10420,10420,10420,106
|
|
20231108,151100,182350880,10410,10410,10410,10410,4
|
|
20231108,151000,182309240,10410,10410,10410,10410,0
|
|
20231108,150900,182309240,10410,10410,10410,10410,0
|
|
20231108,150800,182309240,10410,10410,10410,10410,1
|
|
20231108,150700,182298830,10420,10420,10420,10420,0
|
|
20231108,150600,182298830,10420,10420,10420,10420,5
|
|
20231108,150500,182246730,10410,10410,10410,10410,0
|
|
20231108,150400,182246730,10410,10410,10410,10410,0
|
|
20231108,150300,182246730,10410,10410,10410,10410,0
|
|
20231108,150200,182246730,10410,10410,10410,10410,57
|
|
20231108,150100,181653360,10420,10420,10420,10420,7
|
|
20231108,150000,181580420,10420,10420,10420,10420,0
|
|
20231108,145900,181580420,10420,10430,10430,10420,4
|
|
20231108,145800,181538730,10420,10420,10420,10420,1
|
|
20231108,145700,181528310,10410,10410,10410,10410,0
|
|
20231108,145600,181528310,10410,10410,10410,10410,0
|
|
20231108,145500,181528310,10410,10420,10420,10410,80
|
|
20231108,145400,180695070,10410,10410,10410,10410,0
|
|
20231108,145300,180695070,10410,10410,10410,10410,0
|
|
20231108,145200,180695070,10410,10410,10410,10410,0
|
|
20231108,145100,180695070,10410,10410,10410,10410,0
|
|
20231108,145000,180695070,10410,10410,10410,10410,0
|
|
20231108,144900,180695070,10410,10410,10410,10410,0
|
|
20231108,144800,180695070,10410,10410,10410,10410,0
|
|
20231108,144700,180695070,10410,10410,10410,10410,166
|
|
20231108,144600,178967010,10410,10410,10410,10410,0
|
|
20231108,144500,178967010,10410,10420,10420,10410,61
|
|
20231108,144400,178331690,10450,10450,10450,10450,0
|
|
20231108,144300,178331690,10450,10450,10450,10450,3
|
|
20231108,144200,178300340,10450,10450,10450,10450,0
|
|
20231108,144100,178300340,10450,10450,10450,10450,0
|
|
20231108,144000,178300340,10450,10430,10450,10430,308
|
|
20231108,143900,175087760,10440,10440,10440,10440,0
|
|
20231108,143800,175087760,10440,10450,10450,10440,189
|
|
20231108,143700,173114590,10470,10470,10470,10470,0
|
|
20231108,143600,173114590,10470,10470,10470,10470,0
|
|
20231108,143500,173114590,10470,10470,10470,10470,0
|
|
20231108,143400,173114590,10470,10470,10470,10470,0
|
|
20231108,143300,173114590,10470,10470,10470,10470,0
|
|
20231108,143200,173114590,10470,10470,10470,10470,0
|
|
20231108,143100,173114590,10470,10470,10470,10470,0
|
|
20231108,143000,173114590,10470,10470,10470,10470,0
|
|
20231108,142900,173114590,10470,10470,10470,10470,0
|
|
20231108,142800,173114590,10470,10470,10470,10470,0
|
|
20231108,142700,173114590,10470,10470,10470,10470,0
|
|
20231108,142600,173114590,10470,10470,10470,10470,105
|
|
20231108,142500,172015240,10450,10450,10450,10450,47
|
|
20231108,142400,171524090,10450,10450,10450,10450,0
|
|
20231108,142300,171524090,10450,10450,10450,10450,0
|
|
20231108,142200,171524090,10450,10450,10450,10450,0
|
|
20231108,142100,171524090,10450,10450,10450,10450,2
|
|
20231108,142000,171503190,10450,10450,10450,10450,0
|
|
20231108,141900,171503190,10450,10450,10450,10450,0
|
|
20231108,141800,171503190,10450,10460,10460,10450,322
|
|
20231108,141700,168137170,10470,10470,10470,10470,0
|
|
20231108,141600,168137170,10470,10470,10470,10470,0
|
|
20231108,141500,168137170,10470,10470,10470,10470,1
|
|
20231108,141400,168126700,10470,10470,10470,10470,11
|
|
20231108,141300,168011530,10470,10470,10470,10470,0
|
|
20231108,141200,168011530,10470,10470,10470,10470,0
|
|
20231108,141100,168011530,10470,10470,10470,10470,0
|
|
20231108,141000,168011530,10470,10470,10470,10470,100
|
|
20231108,140900,166964530,10470,10470,10470,10470,0
|
|
20231108,140800,166964530,10470,10470,10470,10470,0
|
|
20231108,140700,166964530,10470,10470,10470,10470,0
|
|
20231108,140600,166964530,10470,10470,10470,10470,0
|
|
20231108,140500,166964530,10470,10480,10480,10470,197
|
|
20231108,140400,164901240,10480,10480,10480,10480,0
|
|
20231108,140300,164901240,10480,10480,10480,10480,0
|
|
20231108,140200,164901240,10480,10480,10480,10480,2
|
|
20231108,140100,164880280,10480,10480,10480,10480,0
|
|
20231108,140000,164880280,10480,10500,10500,10480,174
|
|
20231108,135900,163055780,10490,10490,10490,10490,0
|
|
20231108,135800,163055780,10490,10490,10490,10490,0
|
|
20231108,135700,163055780,10490,10490,10490,10490,0
|
|
20231108,135600,163055780,10490,10490,10490,10490,0
|
|
20231108,135500,163055780,10490,10490,10490,10490,0
|
|
20231108,135400,163055780,10490,10490,10490,10490,0
|
|
20231108,135300,163055780,10490,10490,10490,10490,0
|
|
20231108,135200,163055780,10490,10490,10490,10490,0
|
|
20231108,135100,163055780,10490,10490,10490,10490,0
|
|
20231108,135000,163055780,10490,10490,10490,10490,0
|
|
20231108,134900,163055780,10490,10490,10490,10490,0
|
|
20231108,134800,163055780,10490,10490,10490,10490,0
|
|
20231108,134700,163055780,10490,10490,10490,10490,0
|
|
20231108,134600,163055780,10490,10490,10490,10490,0
|
|
20231108,134500,163055780,10490,10490,10490,10490,0
|
|
20231108,134400,163055780,10490,10490,10490,10490,48
|
|
20231108,134300,162552260,10490,10490,10490,10490,0
|
|
20231108,134200,162552260,10490,10490,10490,10490,0
|
|
20231108,134100,162552260,10490,10490,10490,10490,2
|
|
20231108,134000,162531280,10480,10480,10480,10480,0
|
|
20231108,133900,162531280,10480,10480,10480,10480,0
|
|
20231108,133800,162531280,10480,10480,10480,10480,207
|
|
20231108,133700,160361920,10480,10480,10480,10480,0
|
|
20231108,133600,160361920,10480,10480,10480,10480,0
|
|
20231108,133500,160361920,10480,10480,10480,10480,0
|
|
20231108,133400,160361920,10480,10480,10480,10480,0
|
|
20231108,133300,160361920,10480,10490,10490,10480,172
|
|
20231108,133200,158559350,10490,10490,10490,10490,0
|
|
20231108,133100,158559350,10490,10490,10490,10490,200
|
|
20231108,133000,156461350,10530,10530,10530,10530,0
|
|
20231108,132900,156461350,10530,10530,10530,10530,0
|
|
20231108,132800,156461350,10530,10530,10530,10530,28
|
|
20231108,132700,156166510,10480,10480,10480,10480,50
|
|
20231108,132600,155642510,10480,10480,10480,10480,0
|
|
20231108,132500,155642510,10480,10480,10480,10480,100
|
|
20231108,132400,154594510,10480,10480,10480,10480,0
|
|
20231108,132300,154594510,10480,10480,10480,10480,0
|
|
20231108,132200,154594510,10480,10480,10480,10480,0
|
|
20231108,132100,154594510,10480,10480,10480,10480,0
|
|
20231108,132000,154594510,10480,10480,10480,10480,0
|
|
20231108,131900,154594510,10480,10480,10480,10480,0
|
|
20231108,131800,154594510,10480,10480,10480,10480,0
|
|
20231108,131700,154594510,10480,10480,10480,10480,0
|
|
20231108,131600,154594510,10480,10480,10480,10480,0
|
|
20231108,131500,154594510,10480,10480,10480,10480,0
|
|
20231108,131400,154594510,10480,10480,10480,10480,0
|
|
20231108,131300,154594510,10480,10480,10480,10480,0
|
|
20231108,131200,154594510,10480,10480,10480,10480,0
|
|
20231108,131100,154594510,10480,10480,10480,10480,0
|
|
20231108,131000,154594510,10480,10480,10480,10480,0
|
|
20231108,130900,154594510,10480,10480,10480,10480,0
|
|
20231108,130800,154594510,10480,10480,10480,10480,62
|
|
20231108,130700,153944750,10480,10480,10480,10480,0
|
|
20231108,130600,153944750,10480,10480,10480,10480,0
|
|
20231108,130500,153944750,10480,10480,10480,10480,0
|
|
20231108,130400,153944750,10480,10480,10480,10480,0
|
|
20231108,130300,153944750,10480,10480,10480,10480,0
|
|
20231108,130200,153944750,10480,10480,10480,10480,0
|
|
20231108,130100,153944750,10480,10480,10480,10480,0
|
|
20231108,130000,153944750,10480,10480,10480,10480,0
|
|
20231108,125900,153944750,10480,10480,10480,10480,0
|
|
20231108,125800,153944750,10480,10480,10480,10480,0
|
|
20231108,125700,153944750,10480,10480,10480,10480,0
|
|
20231108,125600,153944750,10480,10480,10480,10480,0
|
|
20231108,125500,153944750,10480,10480,10480,10480,0
|
|
20231108,125400,153944750,10480,10480,10480,10480,0
|
|
20231108,125300,153944750,10480,10480,10480,10480,0
|
|
20231108,125200,153944750,10480,10480,10480,10480,0
|
|
20231108,125100,153944750,10480,10480,10480,10480,0
|
|
20231108,125000,153944750,10480,10480,10480,10480,0
|
|
20231108,124900,153944750,10480,10480,10480,10480,200
|
|
20231108,124800,151848750,10480,10480,10480,10480,0
|
|
20231108,124700,151848750,10480,10490,10490,10480,15
|
|
20231108,124600,151691520,10480,10480,10480,10480,0
|
|
20231108,124500,151691520,10480,10480,10480,10480,94
|
|
20231108,124400,150706400,10480,10490,10490,10480,44
|
|
20231108,124300,150245170,10500,10500,10500,10500,58
|
|
20231108,124200,149636170,10500,10500,10500,10490,78
|
|
20231108,124100,148817360,10500,10500,10500,10500,0
|
|
20231108,124000,148817360,10500,10500,10500,10500,0
|
|
20231108,123900,148817360,10500,10500,10500,10500,0
|
|
20231108,123800,148817360,10500,10500,10500,10500,0
|
|
20231108,123700,148817360,10500,10500,10500,10500,1
|
|
20231108,123600,148806860,10500,10500,10500,10500,0
|
|
20231108,123500,148806860,10500,10500,10500,10500,0
|
|
20231108,123400,148806860,10500,10500,10500,10500,0
|
|
20231108,123300,148806860,10500,10500,10500,10500,0
|
|
20231108,123200,148806860,10500,10500,10500,10500,0
|
|
20231108,123100,148806860,10500,10500,10500,10500,1
|
|
20231108,123000,148796360,10500,10500,10500,10500,0
|
|
20231108,122900,148796360,10500,10500,10500,10500,0
|
|
20231108,122800,148796360,10500,10500,10500,10500,4
|
|
20231108,122700,148754360,10500,10500,10500,10500,0
|
|
20231108,122600,148754360,10500,10500,10500,10500,0
|
|
20231108,122500,148754360,10500,10500,10500,10500,0
|
|
20231108,122400,148754360,10500,10500,10500,10500,0
|
|
20231108,122300,148754360,10500,10500,10500,10500,0
|
|
20231108,122200,148754360,10500,10500,10500,10500,0
|
|
20231108,122100,148754360,10500,10500,10500,10500,38
|
|
20231108,122000,148355360,10500,10500,10500,10500,151
|
|
20231108,121900,146769860,10550,10550,10550,10550,0
|
|
20231108,121800,146769860,10550,10550,10550,10550,0
|
|
20231108,121700,146769860,10550,10550,10550,10550,0
|
|
20231108,121600,146769860,10550,10550,10550,10550,0
|
|
20231108,121500,146769860,10550,10550,10550,10550,30
|
|
20231108,121400,146453360,10580,10580,10580,10580,0
|
|
20231108,121300,146453360,10580,10580,10580,10580,0
|
|
20231108,121200,146453360,10580,10580,10580,10580,0
|
|
20231108,121100,146453360,10580,10580,10580,10580,0
|
|
20231108,121000,146453360,10580,10580,10580,10580,0
|
|
20231108,120900,146453360,10580,10580,10580,10580,0
|
|
20231108,120800,146453360,10580,10580,10580,10580,0
|
|
20231108,120700,146453360,10580,10590,10590,10580,6
|
|
20231108,120600,146389840,10590,10590,10590,10590,0
|
|
20231108,120500,146389840,10590,10590,10590,10590,0
|
|
20231108,120400,146389840,10590,10590,10590,10590,0
|
|
20231108,120300,146389840,10590,10590,10590,10590,0
|
|
20231108,120200,146389840,10590,10590,10590,10590,0
|
|
20231108,120100,146389840,10590,10590,10590,10590,0
|
|
20231108,120000,146389840,10590,10590,10590,10590,0
|
|
20231108,115900,146389840,10590,10590,10590,10590,0
|
|
20231108,115800,146389840,10590,10590,10590,10590,0
|
|
20231108,115700,146389840,10590,10590,10590,10590,0
|
|
20231108,115600,146389840,10590,10590,10590,10590,0
|
|
20231108,115500,146389840,10590,10590,10590,10590,0
|
|
20231108,115400,146389840,10590,10590,10590,10590,0
|
|
20231108,115300,146389840,10590,10590,10590,10590,0
|
|
20231108,115200,146389840,10590,10590,10590,10590,0
|
|
20231108,115100,146389840,10590,10590,10590,10590,0
|
|
20231108,115000,146389840,10590,10590,10590,10590,0
|
|
20231108,114900,146389840,10590,10590,10590,10590,0
|
|
20231108,114800,146389840,10590,10590,10590,10590,0
|
|
20231108,114700,146389840,10590,10590,10590,10590,0
|
|
20231108,114600,146389840,10590,10590,10590,10590,0
|
|
20231108,114500,146389840,10590,10590,10590,10590,5
|
|
20231108,114400,146336890,10590,10590,10590,10590,0
|
|
20231108,114300,146336890,10590,10590,10590,10590,0
|
|
20231108,114200,146336890,10590,10590,10590,10590,0
|
|
20231108,114100,146336890,10590,10590,10590,10590,0
|
|
20231108,114000,146336890,10590,10590,10590,10590,0
|
|
20231108,113900,146336890,10590,10590,10590,10590,0
|
|
20231108,113800,146336890,10590,10590,10590,10590,0
|
|
20231108,113700,146336890,10590,10590,10590,10590,0
|
|
20231108,113600,146336890,10590,10590,10590,10590,40
|
|
20231108,113500,145913290,10590,10590,10590,10590,18
|
|
20231108,113400,145722670,10590,10590,10590,10590,0
|
|
20231108,113300,145722670,10590,10590,10590,10590,0
|
|
20231108,113200,145722670,10590,10590,10590,10590,0
|
|
20231108,113100,145722670,10590,10590,10590,10590,0
|
|
20231108,113000,145722670,10590,10590,10590,10590,0
|
|
20231108,112900,145722670,10590,10590,10590,10590,0
|
|
20231108,112800,145722670,10590,10590,10590,10590,0
|
|
20231108,112700,145722670,10590,10590,10590,10590,0
|
|
20231108,112600,145722670,10590,10590,10590,10590,0
|
|
20231108,112500,145722670,10590,10590,10590,10590,0
|
|
20231108,112400,145722670,10590,10590,10590,10590,1
|
|
20231108,112300,145712080,10590,10590,10590,10590,663
|
|
20231108,112200,138690910,10590,10590,10590,10590,379
|
|
20231108,112100,134677300,10590,10590,10590,10590,148
|
|
20231108,112000,133109980,10590,10590,10590,10590,710
|
|
20231108,111900,125591080,10590,10550,10590,10550,1000
|
|
20231108,111800,115016580,10540,10540,10540,10540,0
|
|
20231108,111700,115016580,10540,10540,10540,10540,0
|
|
20231108,111600,115016580,10540,10540,10540,10540,54
|
|
20231108,111500,114447420,10540,10530,10540,10530,102
|
|
20231108,111400,113372360,10530,10530,10530,10530,0
|
|
20231108,111300,113372360,10530,10530,10530,10530,100
|
|
20231108,111200,112319360,10520,10520,10520,10520,0
|
|
20231108,111100,112319360,10520,10520,10520,10520,12
|
|
20231108,111000,112193120,10500,10500,10500,10500,0
|
|
20231108,110900,112193120,10500,10500,10500,10500,48
|
|
20231108,110800,111689120,10500,10500,10500,10500,1
|
|
20231108,110700,111678620,10490,10490,10490,10490,0
|
|
20231108,110600,111678620,10490,10490,10490,10490,0
|
|
20231108,110500,111678620,10490,10490,10490,10490,0
|
|
20231108,110400,111678620,10490,10490,10490,10490,0
|
|
20231108,110300,111678620,10490,10490,10490,10490,0
|
|
20231108,110200,111678620,10490,10490,10490,10490,0
|
|
20231108,110100,111678620,10490,10490,10490,10490,0
|
|
20231108,110000,111678620,10490,10490,10490,10490,0
|
|
20231108,105900,111678620,10490,10490,10490,10490,0
|
|
20231108,105800,111678620,10490,10490,10490,10490,20
|
|
20231108,105700,111468820,10490,10490,10490,10490,130
|
|
20231108,105600,110105120,10490,10490,10490,10490,0
|
|
20231108,105500,110105120,10490,10490,10490,10490,0
|
|
20231108,105400,110105120,10490,10490,10490,10490,0
|
|
20231108,105300,110105120,10490,10490,10490,10490,0
|
|
20231108,105200,110105120,10490,10490,10490,10490,0
|
|
20231108,105100,110105120,10490,10490,10490,10490,1
|
|
20231108,105000,110094630,10460,10490,10490,10460,637
|
|
20231108,104900,103423670,10500,10500,10500,10500,0
|
|
20231108,104800,103423670,10500,10500,10500,10500,0
|
|
20231108,104700,103423670,10500,10500,10500,10500,0
|
|
20231108,104600,103423670,10500,10500,10500,10500,0
|
|
20231108,104500,103423670,10500,10500,10500,10500,4
|
|
20231108,104400,103381670,10500,10500,10500,10500,0
|
|
20231108,104300,103381670,10500,10500,10500,10500,915
|
|
20231108,104200,93774170,10500,10500,10500,10500,1
|
|
20231108,104100,93763670,10500,10500,10500,10500,3
|
|
20231108,104000,93732170,10490,10490,10490,10490,4
|
|
20231108,103900,93690210,10500,10500,10500,10500,0
|
|
20231108,103800,93690210,10500,10500,10500,10500,0
|
|
20231108,103700,93690210,10500,10500,10500,10500,0
|
|
20231108,103600,93690210,10500,10500,10500,10500,0
|
|
20231108,103500,93690210,10500,10500,10500,10500,0
|
|
20231108,103400,93690210,10500,10500,10500,10500,0
|
|
20231108,103300,93690210,10500,10500,10500,10500,46
|
|
20231108,103200,93207210,10500,10500,10500,10500,2
|
|
20231108,103100,93186210,10540,10540,10540,10540,1
|
|
20231108,103000,93175670,10550,10550,10550,10550,0
|
|
20231108,102900,93175670,10550,10550,10550,10550,0
|
|
20231108,102800,93175670,10550,10550,10550,10550,68
|
|
20231108,102700,92458270,10560,10560,10560,10560,0
|
|
20231108,102600,92458270,10560,10560,10560,10560,0
|
|
20231108,102500,92458270,10560,10560,10560,10560,0
|
|
20231108,102400,92458270,10560,10560,10560,10560,0
|
|
20231108,102300,92458270,10560,10560,10560,10560,0
|
|
20231108,102200,92458270,10560,10560,10560,10560,1
|
|
20231108,102100,92447710,10540,10540,10540,10540,0
|
|
20231108,102000,92447710,10540,10550,10550,10540,878
|
|
20231108,101900,83193270,10570,10570,10570,10570,0
|
|
20231108,101800,83193270,10570,10570,10570,10570,0
|
|
20231108,101700,83193270,10570,10570,10570,10570,10
|
|
20231108,101600,83087570,10580,10580,10580,10580,0
|
|
20231108,101500,83087570,10580,10580,10580,10580,0
|
|
20231108,101400,83087570,10580,10580,10580,10580,1
|
|
20231108,101300,83076990,10590,10590,10590,10590,0
|
|
20231108,101200,83076990,10590,10540,10590,10540,713
|
|
20231108,101100,75544900,10530,10530,10530,10530,0
|
|
20231108,101000,75544900,10530,10530,10530,10530,128
|
|
20231108,100900,74197060,10530,10520,10530,10520,190
|
|
20231108,100800,72197660,10520,10520,10520,10520,122
|
|
20231108,100700,70914220,10490,10490,10490,10490,0
|
|
20231108,100600,70914220,10490,10490,10490,10490,0
|
|
20231108,100500,70914220,10490,10490,10490,10490,1
|
|
20231108,100400,70903730,10480,10480,10480,10480,0
|
|
20231108,100300,70903730,10480,10530,10530,10480,502
|
|
20231108,100200,65642670,10530,10480,10530,10480,11
|
|
20231108,100100,65527340,10540,10540,10540,10540,0
|
|
20231108,100000,65527340,10540,10540,10540,10540,0
|
|
20231108,095900,65527340,10540,10540,10540,10540,0
|
|
20231108,095800,65527340,10540,10530,10540,10530,507
|
|
20231108,095700,60188620,10530,10530,10530,10530,494
|
|
20231108,095600,54986800,10480,10480,10480,10480,400
|
|
20231108,095500,50794800,10490,10490,10490,10490,0
|
|
20231108,095400,50794800,10490,10490,10490,10490,10
|
|
20231108,095300,50689900,10480,10480,10480,10480,0
|
|
20231108,095200,50689900,10480,10480,10480,10480,0
|
|
20231108,095100,50689900,10480,10480,10480,10480,0
|
|
20231108,095000,50689900,10480,10520,10520,10480,515
|
|
20231108,094900,45281060,10530,10530,10530,10530,102
|
|
20231108,094800,44207000,10540,10540,10540,10540,105
|
|
20231108,094700,43100300,10540,10540,10540,10540,55
|
|
20231108,094600,42520600,10540,10540,10540,10540,45
|
|
20231108,094500,42046300,10550,10550,10550,10550,0
|
|
20231108,094400,42046300,10550,10550,10550,10550,80
|
|
20231108,094300,41202300,10550,10550,10550,10550,0
|
|
20231108,094200,41202300,10550,10550,10550,10550,0
|
|
20231108,094100,41202300,10550,10550,10550,10550,1
|
|
20231108,094000,41191750,10550,10550,10550,10550,8
|
|
20231108,093900,41107350,10550,10550,10550,10550,121
|
|
20231108,093800,39830800,10500,10500,10500,10500,1
|
|
20231108,093700,39820300,10540,10540,10540,10540,34
|
|
20231108,093600,39461940,10540,10540,10540,10540,144
|
|
20231108,093500,37944180,10540,10540,10540,10540,20
|
|
20231108,093400,37733380,10540,10540,10540,10540,124
|
|
20231108,093300,36426420,10540,10540,10540,10540,4
|
|
20231108,093200,36384260,10540,10540,10540,10540,3
|
|
20231108,093100,36352640,10530,10530,10530,10530,0
|
|
20231108,093000,36352640,10530,10530,10530,10530,0
|
|
20231108,092900,36352640,10530,10530,10530,10530,1
|
|
20231108,092800,36342110,10470,10470,10470,10470,1
|
|
20231108,092700,36331640,10470,10470,10470,10470,16
|
|
20231108,092600,36164120,10470,10470,10470,10470,0
|
|
20231108,092500,36164120,10470,10470,10470,10470,10
|
|
20231108,092400,36059420,10460,10460,10460,10460,0
|
|
20231108,092300,36059420,10460,10460,10460,10460,0
|
|
20231108,092200,36059420,10460,10460,10460,10460,0
|
|
20231108,092100,36059420,10460,10460,10460,10460,0
|
|
20231108,092000,36059420,10460,10470,10470,10460,308
|
|
20231108,091900,32834740,10470,10470,10470,10470,0
|
|
20231108,091800,32834740,10470,10470,10470,10470,66
|
|
20231108,091700,32143720,10470,10470,10470,10470,0
|
|
20231108,091600,32143720,10470,10470,10470,10470,0
|
|
20231108,091500,32143720,10470,10470,10470,10470,10
|
|
20231108,091400,32039020,10530,10530,10530,10530,25
|
|
20231108,091300,31775770,10530,10530,10530,10530,547
|
|
20231108,091200,26015860,10570,10520,10590,10520,916
|
|
20231108,091100,16357200,10520,10520,10520,10520,0
|
|
20231108,091000,16357200,10520,10520,10520,10520,0
|
|
20231108,090900,16357200,10520,10520,10520,10520,0
|
|
20231108,090800,16357200,10520,10520,10520,10520,0
|
|
20231108,090700,16357200,10520,10520,10520,10520,0
|
|
20231108,090600,16357200,10520,10500,10520,10500,996
|
|
20231108,090500,5885200,10510,10500,10510,10500,5
|
|
20231108,090400,5832690,10500,10490,10500,10490,530
|
|
20231108,090300,269380,10490,10490,10490,10490,0
|
|
20231108,090200,269380,10490,10490,10490,10490,2
|
|
20231108,090100,248400,10350,10350,10350,10350,0
|
|
20231108,090000,248400,10350,10350,10350,10350,24
|