671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,200800,101400700,10230,10230,10230,10230,364
|
|
20231110,200700,101400700,10230,10230,10230,10230,0
|
|
20231110,200600,101400700,10230,10230,10230,10230,0
|
|
20231110,200500,101400700,10230,10230,10230,10230,0
|
|
20231110,200400,101400700,10230,10230,10230,10230,0
|
|
20231110,200300,101400700,10230,10230,10230,10230,0
|
|
20231110,200200,101400700,10230,10230,10230,10230,0
|
|
20231110,200100,101400700,10230,10230,10230,10230,0
|
|
20231110,200000,101400700,10230,10230,10230,10230,0
|
|
20231110,195900,101400700,10230,10230,10230,10230,0
|
|
20231110,195800,101400700,10230,10230,10230,10230,0
|
|
20231110,195700,101400700,10230,10230,10230,10230,0
|
|
20231110,195600,101400700,10230,10230,10230,10230,0
|
|
20231110,195500,101400700,10230,10230,10230,10230,0
|
|
20231110,195400,101400700,10230,10230,10230,10230,0
|
|
20231110,195300,101400700,10230,10230,10230,10230,0
|
|
20231110,195200,101400700,10230,10230,10230,10230,0
|
|
20231110,195100,101400700,10230,10230,10230,10230,0
|
|
20231110,195000,101400700,10230,10230,10230,10230,0
|
|
20231110,194900,101400700,10230,10230,10230,10230,0
|
|
20231110,194800,101400700,10230,10230,10230,10230,0
|
|
20231110,194700,101400700,10230,10230,10230,10230,0
|
|
20231110,194600,101400700,10230,10230,10230,10230,0
|
|
20231110,194500,101400700,10230,10230,10230,10230,0
|
|
20231110,194400,101400700,10230,10230,10230,10230,0
|
|
20231110,194300,101400700,10230,10230,10230,10230,0
|
|
20231110,194200,101400700,10230,10230,10230,10230,0
|
|
20231110,194100,101400700,10230,10230,10230,10230,0
|
|
20231110,194000,101400700,10230,10230,10230,10230,0
|
|
20231110,193900,101400700,10230,10230,10230,10230,0
|
|
20231110,193800,101400700,10230,10230,10230,10230,364
|
|
20231110,193700,101400700,10230,10230,10230,10230,0
|
|
20231110,193600,101400700,10230,10230,10230,10230,0
|
|
20231110,193500,101400700,10230,10230,10230,10230,0
|
|
20231110,193400,101400700,10230,10230,10230,10230,0
|
|
20231110,193300,101400700,10230,10230,10230,10230,0
|
|
20231110,193200,101400700,10230,10230,10230,10230,0
|
|
20231110,193100,101400700,10230,10230,10230,10230,0
|
|
20231110,193000,101400700,10230,10230,10230,10230,0
|
|
20231110,192900,101400700,10230,10230,10230,10230,0
|
|
20231110,192800,101400700,10230,10230,10230,10230,0
|
|
20231110,192700,101400700,10230,10230,10230,10230,0
|
|
20231110,192600,101400700,10230,10230,10230,10230,0
|
|
20231110,192500,101400700,10230,10230,10230,10230,0
|
|
20231110,192400,101400700,10230,10230,10230,10230,0
|
|
20231110,192300,101400700,10230,10230,10230,10230,0
|
|
20231110,192200,101400700,10230,10230,10230,10230,0
|
|
20231110,192100,101400700,10230,10230,10230,10230,0
|
|
20231110,192000,101400700,10230,10230,10230,10230,0
|
|
20231110,191900,101400700,10230,10230,10230,10230,0
|
|
20231110,191800,101400700,10230,10230,10230,10230,0
|
|
20231110,191700,101400700,10230,10230,10230,10230,0
|
|
20231110,191600,101400700,10230,10230,10230,10230,0
|
|
20231110,191500,101400700,10230,10230,10230,10230,0
|
|
20231110,191400,101400700,10230,10230,10230,10230,0
|
|
20231110,191300,101400700,10230,10230,10230,10230,0
|
|
20231110,191200,101400700,10230,10230,10230,10230,0
|
|
20231110,191100,101400700,10230,10230,10230,10230,0
|
|
20231110,191000,101400700,10230,10230,10230,10230,0
|
|
20231110,190900,101400700,10230,10230,10230,10230,0
|
|
20231110,190800,101400700,10230,10230,10230,10230,364
|
|
20231110,190700,101400700,10230,10230,10230,10230,0
|
|
20231110,190600,101400700,10230,10230,10230,10230,0
|
|
20231110,190500,101400700,10230,10230,10230,10230,0
|
|
20231110,190400,101400700,10230,10230,10230,10230,0
|
|
20231110,190300,101400700,10230,10230,10230,10230,0
|
|
20231110,190200,101400700,10230,10230,10230,10230,0
|
|
20231110,190100,101400700,10230,10230,10230,10230,0
|
|
20231110,190000,101400700,10230,10230,10230,10230,0
|
|
20231110,185900,101400700,10230,10230,10230,10230,0
|
|
20231110,185800,101400700,10230,10230,10230,10230,0
|
|
20231110,185700,101400700,10230,10230,10230,10230,0
|
|
20231110,185600,101400700,10230,10230,10230,10230,0
|
|
20231110,185500,101400700,10230,10230,10230,10230,0
|
|
20231110,185400,101400700,10230,10230,10230,10230,0
|
|
20231110,185300,101400700,10230,10230,10230,10230,0
|
|
20231110,185200,101400700,10230,10230,10230,10230,0
|
|
20231110,185100,101400700,10230,10230,10230,10230,0
|
|
20231110,185000,101400700,10230,10230,10230,10230,0
|
|
20231110,184900,101400700,10230,10230,10230,10230,0
|
|
20231110,184800,101400700,10230,10230,10230,10230,0
|
|
20231110,184700,101400700,10230,10230,10230,10230,0
|
|
20231110,184600,101400700,10230,10230,10230,10230,0
|
|
20231110,184500,101400700,10230,10230,10230,10230,0
|
|
20231110,184400,101400700,10230,10230,10230,10230,0
|
|
20231110,184300,101400700,10230,10230,10230,10230,0
|
|
20231110,184200,101400700,10230,10230,10230,10230,0
|
|
20231110,184100,101400700,10230,10230,10230,10230,0
|
|
20231110,184000,101400700,10230,10230,10230,10230,0
|
|
20231110,183900,101400700,10230,10230,10230,10230,0
|
|
20231110,183800,101400700,10230,10230,10230,10230,364
|
|
20231110,183700,101400700,10230,10230,10230,10230,0
|
|
20231110,183600,101400700,10230,10230,10230,10230,0
|
|
20231110,183500,101400700,10230,10230,10230,10230,0
|
|
20231110,183400,101400700,10230,10230,10230,10230,0
|
|
20231110,183300,101400700,10230,10230,10230,10230,0
|
|
20231110,183200,101400700,10230,10230,10230,10230,0
|
|
20231110,183100,101400700,10230,10230,10230,10230,0
|
|
20231110,183000,101400700,10230,10230,10230,10230,0
|
|
20231110,182900,101400700,10230,10230,10230,10230,0
|
|
20231110,182800,101400700,10230,10230,10230,10230,0
|
|
20231110,182700,101400700,10230,10230,10230,10230,0
|
|
20231110,182600,101400700,10230,10230,10230,10230,0
|
|
20231110,182500,101400700,10230,10230,10230,10230,0
|
|
20231110,182400,101400700,10230,10230,10230,10230,0
|
|
20231110,182300,101400700,10230,10230,10230,10230,0
|
|
20231110,182200,101400700,10230,10230,10230,10230,0
|
|
20231110,182100,101400700,10230,10230,10230,10230,0
|
|
20231110,182000,101400700,10230,10230,10230,10230,0
|
|
20231110,181900,101400700,10230,10230,10230,10230,0
|
|
20231110,181800,101400700,10230,10230,10230,10230,0
|
|
20231110,181700,101400700,10230,10230,10230,10230,0
|
|
20231110,181600,101400700,10230,10230,10230,10230,0
|
|
20231110,181500,101400700,10230,10230,10230,10230,0
|
|
20231110,181400,101400700,10230,10230,10230,10230,0
|
|
20231110,181300,101400700,10230,10230,10230,10230,0
|
|
20231110,181200,101400700,10230,10230,10230,10230,0
|
|
20231110,181100,101400700,10230,10230,10230,10230,0
|
|
20231110,181000,101400700,10230,10230,10230,10230,0
|
|
20231110,180900,101400700,10230,10230,10230,10230,0
|
|
20231110,180800,101400700,10230,10230,10230,10230,364
|
|
20231110,180700,101400700,10230,10230,10230,10230,0
|
|
20231110,180600,101400700,10230,10230,10230,10230,0
|
|
20231110,180500,101400700,10230,10230,10230,10230,0
|
|
20231110,180400,101400700,10230,10230,10230,10230,0
|
|
20231110,180300,101400700,10230,10230,10230,10230,0
|
|
20231110,180200,101400700,10230,10230,10230,10230,0
|
|
20231110,180100,101400700,10230,10230,10230,10230,0
|
|
20231110,180000,101400700,10230,10230,10230,10230,0
|
|
20231110,175900,101400700,10230,10230,10230,10230,0
|
|
20231110,175800,101400700,10230,10230,10230,10230,0
|
|
20231110,175700,101400700,10230,10230,10230,10230,0
|
|
20231110,175600,101400700,10230,10230,10230,10230,0
|
|
20231110,175500,101400700,10230,10230,10230,10230,0
|
|
20231110,175400,101400700,10230,10230,10230,10230,0
|
|
20231110,175300,101400700,10230,10230,10230,10230,0
|
|
20231110,175200,101400700,10230,10230,10230,10230,0
|
|
20231110,175100,101400700,10230,10230,10230,10230,0
|
|
20231110,175000,101400700,10230,10230,10230,10230,0
|
|
20231110,174900,101400700,10230,10230,10230,10230,0
|
|
20231110,174800,101400700,10230,10230,10230,10230,0
|
|
20231110,174700,101400700,10230,10230,10230,10230,0
|
|
20231110,174600,101400700,10230,10230,10230,10230,0
|
|
20231110,174500,101400700,10230,10230,10230,10230,0
|
|
20231110,174400,101400700,10230,10230,10230,10230,0
|
|
20231110,174300,101400700,10230,10230,10230,10230,0
|
|
20231110,174200,101400700,10230,10230,10230,10230,0
|
|
20231110,174100,101400700,10230,10230,10230,10230,0
|
|
20231110,174000,101400700,10230,10230,10230,10230,0
|
|
20231110,173900,101400700,10230,10230,10230,10230,0
|
|
20231110,173800,101400700,10230,10230,10230,10230,364
|
|
20231110,173700,101400700,10230,10230,10230,10230,0
|
|
20231110,173600,101400700,10230,10230,10230,10230,0
|
|
20231110,173500,101400700,10230,10230,10230,10230,0
|
|
20231110,173400,101400700,10230,10230,10230,10230,0
|
|
20231110,173300,101400700,10230,10230,10230,10230,0
|
|
20231110,173200,101400700,10230,10230,10230,10230,0
|
|
20231110,173100,101400700,10230,10230,10230,10230,0
|
|
20231110,173000,101400700,10230,10230,10230,10230,0
|
|
20231110,172900,101400700,10230,10230,10230,10230,0
|
|
20231110,172800,101400700,10230,10230,10230,10230,0
|
|
20231110,172700,101400700,10230,10230,10230,10230,0
|
|
20231110,172600,101400700,10230,10230,10230,10230,0
|
|
20231110,172500,101400700,10230,10230,10230,10230,0
|
|
20231110,172400,101400700,10230,10230,10230,10230,0
|
|
20231110,172300,101400700,10230,10230,10230,10230,0
|
|
20231110,172200,101400700,10230,10230,10230,10230,0
|
|
20231110,172100,101400700,10230,10230,10230,10230,0
|
|
20231110,172000,101400700,10230,10230,10230,10230,0
|
|
20231110,171900,101400700,10230,10230,10230,10230,0
|
|
20231110,171800,101400700,10230,10230,10230,10230,0
|
|
20231110,171700,101400700,10230,10230,10230,10230,0
|
|
20231110,171600,101400700,10230,10230,10230,10230,0
|
|
20231110,171500,101400700,10230,10230,10230,10230,0
|
|
20231110,171400,101400700,10230,10230,10230,10230,0
|
|
20231110,171300,101400700,10230,10230,10230,10230,0
|
|
20231110,171200,101400700,10230,10230,10230,10230,0
|
|
20231110,171100,101400700,10230,10230,10230,10230,0
|
|
20231110,171000,101400700,10230,10230,10230,10230,0
|
|
20231110,170900,101400700,10230,10230,10230,10230,0
|
|
20231110,170800,101400700,10230,10230,10230,10230,364
|
|
20231110,170700,101400700,10230,10230,10230,10230,0
|
|
20231110,170600,101400700,10230,10230,10230,10230,0
|
|
20231110,170500,101400700,10230,10230,10230,10230,0
|
|
20231110,170400,101400700,10230,10230,10230,10230,0
|
|
20231110,170300,101400700,10230,10230,10230,10230,0
|
|
20231110,170200,101400700,10230,10230,10230,10230,0
|
|
20231110,170100,101400700,10230,10230,10230,10230,0
|
|
20231110,170000,101400700,10230,10230,10230,10230,0
|
|
20231110,165900,101400700,10230,10230,10230,10230,0
|
|
20231110,165800,101400700,10230,10230,10230,10230,0
|
|
20231110,165700,101400700,10230,10230,10230,10230,0
|
|
20231110,165600,101400700,10230,10230,10230,10230,0
|
|
20231110,165500,101400700,10230,10230,10230,10230,0
|
|
20231110,165400,101400700,10230,10230,10230,10230,0
|
|
20231110,165300,101400700,10230,10230,10230,10230,0
|
|
20231110,165200,101400700,10230,10230,10230,10230,0
|
|
20231110,165100,101400700,10230,10230,10230,10230,0
|
|
20231110,165000,101400700,10230,10230,10230,10230,0
|
|
20231110,164900,101400700,10230,10230,10230,10230,0
|
|
20231110,164800,101400700,10230,10230,10230,10230,0
|
|
20231110,164700,101400700,10230,10230,10230,10230,0
|
|
20231110,164600,101400700,10230,10230,10230,10230,0
|
|
20231110,164500,101400700,10230,10230,10230,10230,0
|
|
20231110,164400,101400700,10230,10230,10230,10230,0
|
|
20231110,164300,101400700,10230,10230,10230,10230,0
|
|
20231110,164200,101400700,10230,10230,10230,10230,0
|
|
20231110,164100,101400700,10230,10230,10230,10230,0
|
|
20231110,164000,101400700,10230,10230,10230,10230,0
|
|
20231110,163900,101400700,10230,10230,10230,10230,0
|
|
20231110,163800,101400700,10230,10230,10230,10230,364
|
|
20231110,163700,101400700,10230,10230,10230,10230,0
|
|
20231110,163600,101400700,10230,10230,10230,10230,0
|
|
20231110,163500,101400700,10230,10230,10230,10230,0
|
|
20231110,163400,101400700,10230,10230,10230,10230,0
|
|
20231110,163300,101400700,10230,10230,10230,10230,0
|
|
20231110,163200,101400700,10230,10230,10230,10230,0
|
|
20231110,163100,101400700,10230,10230,10230,10230,0
|
|
20231110,163000,101400700,10230,10230,10230,10230,0
|
|
20231110,162900,101400700,10230,10230,10230,10230,0
|
|
20231110,162800,101400700,10230,10230,10230,10230,0
|
|
20231110,162700,101400700,10230,10230,10230,10230,0
|
|
20231110,162600,101400700,10230,10230,10230,10230,0
|
|
20231110,162500,101400700,10230,10230,10230,10230,0
|
|
20231110,162400,101400700,10230,10230,10230,10230,0
|
|
20231110,162300,101400700,10230,10230,10230,10230,0
|
|
20231110,162200,101400700,10230,10230,10230,10230,0
|
|
20231110,162100,101400700,10230,10230,10230,10230,0
|
|
20231110,162000,101400700,10230,10230,10230,10230,0
|
|
20231110,161900,101400700,10230,10230,10230,10230,0
|
|
20231110,161800,101400700,10230,10230,10230,10230,0
|
|
20231110,161700,101400700,10230,10230,10230,10230,0
|
|
20231110,161600,101400700,10230,10230,10230,10230,0
|
|
20231110,161500,101400700,10230,10230,10230,10230,0
|
|
20231110,161400,101400700,10230,10230,10230,10230,0
|
|
20231110,161300,101400700,10230,10230,10230,10230,0
|
|
20231110,161200,101400700,10230,10230,10230,10230,0
|
|
20231110,161100,101400700,10230,10230,10230,10230,0
|
|
20231110,161000,101400700,10230,10230,10230,10230,0
|
|
20231110,160900,101400700,10230,10230,10230,10230,0
|
|
20231110,160800,101400700,10230,10230,10230,10230,364
|
|
20231110,160700,101400700,10230,10230,10230,10230,0
|
|
20231110,160600,101400700,10230,10230,10230,10230,0
|
|
20231110,160500,101400700,10230,10230,10230,10230,0
|
|
20231110,160400,101400700,10230,10230,10230,10230,0
|
|
20231110,160300,101400700,10230,10230,10230,10230,0
|
|
20231110,160200,101400700,10230,10230,10230,10230,0
|
|
20231110,160100,101400700,10230,10230,10230,10230,0
|
|
20231110,160000,101400700,10230,10230,10230,10230,0
|
|
20231110,155900,101400700,10230,10230,10230,10230,0
|
|
20231110,155800,101400700,10230,10230,10230,10230,0
|
|
20231110,155700,101400700,10230,10230,10230,10230,0
|
|
20231110,155600,101400700,10230,10230,10230,10230,0
|
|
20231110,155500,101400700,10230,10230,10230,10230,0
|
|
20231110,155400,101400700,10230,10230,10230,10230,0
|
|
20231110,155300,101400700,10230,10230,10230,10230,0
|
|
20231110,155200,101400700,10230,10230,10230,10230,0
|
|
20231110,155100,101400700,10230,10230,10230,10230,0
|
|
20231110,155000,101400700,10230,10230,10230,10230,0
|
|
20231110,154900,101400700,10230,10230,10230,10230,0
|
|
20231110,154800,101400700,10230,10230,10230,10230,0
|
|
20231110,154700,101400700,10230,10230,10230,10230,0
|
|
20231110,154600,101400700,10230,10230,10230,10230,0
|
|
20231110,154500,101400700,10230,10230,10230,10230,0
|
|
20231110,154400,101400700,10230,10230,10230,10230,0
|
|
20231110,154300,101400700,10230,10230,10230,10230,0
|
|
20231110,154200,101400700,10230,10230,10230,10230,0
|
|
20231110,154100,101400700,10230,10230,10230,10230,0
|
|
20231110,154000,101400700,10230,10230,10230,10230,0
|
|
20231110,153900,101400700,10230,10230,10230,10230,0
|
|
20231110,153800,101400700,10230,10230,10230,10230,364
|
|
20231110,153700,101400700,10230,10230,10230,10230,0
|
|
20231110,153600,101400700,10230,10230,10230,10230,0
|
|
20231110,153500,101400700,10230,10230,10230,10230,0
|
|
20231110,153400,101400700,10230,10230,10230,10230,0
|
|
20231110,153300,101400700,10230,10230,10230,10230,0
|
|
20231110,153200,101400700,10230,10230,10230,10230,0
|
|
20231110,153100,101400700,10230,10230,10230,10230,0
|
|
20231110,153000,101400700,10230,10230,10230,10230,364
|
|
20231110,152900,97676980,10220,10220,10220,10220,0
|
|
20231110,152800,97676980,10220,10220,10220,10220,0
|
|
20231110,152700,97676980,10220,10220,10220,10220,0
|
|
20231110,152600,97676980,10220,10220,10220,10220,0
|
|
20231110,152500,97676980,10220,10220,10220,10220,0
|
|
20231110,152400,97676980,10220,10220,10220,10220,0
|
|
20231110,152300,97676980,10220,10220,10220,10220,0
|
|
20231110,152200,97676980,10220,10220,10220,10220,0
|
|
20231110,152100,97676980,10220,10220,10220,10220,0
|
|
20231110,152000,97676980,10220,10220,10220,10220,0
|
|
20231110,151900,97676980,10220,10220,10220,10220,0
|
|
20231110,151800,97676980,10220,10220,10220,10220,5
|
|
20231110,151700,97625880,10220,10170,10220,10150,127
|
|
20231110,151600,96334340,10210,10180,10210,10170,103
|
|
20231110,151500,95286600,10230,10230,10230,10230,0
|
|
20231110,151400,95286600,10230,10230,10230,10230,0
|
|
20231110,151300,95286600,10230,10230,10230,10230,0
|
|
20231110,151200,95286600,10230,10230,10230,10230,0
|
|
20231110,151100,95286600,10230,10230,10230,10230,0
|
|
20231110,151000,95286600,10230,10230,10230,10230,0
|
|
20231110,150900,95286600,10230,10230,10230,10230,0
|
|
20231110,150800,95286600,10230,10230,10230,10230,0
|
|
20231110,150700,95286600,10230,10230,10230,10230,0
|
|
20231110,150600,95286600,10230,10230,10230,10230,0
|
|
20231110,150500,95286600,10230,10230,10230,10230,0
|
|
20231110,150400,95286600,10230,10230,10230,10230,0
|
|
20231110,150300,95286600,10230,10230,10230,10230,0
|
|
20231110,150200,95286600,10230,10230,10230,10230,0
|
|
20231110,150100,95286600,10230,10230,10230,10230,0
|
|
20231110,150000,95286600,10230,10230,10230,10230,0
|
|
20231110,145900,95286600,10230,10230,10230,10230,0
|
|
20231110,145800,95286600,10230,10230,10230,10230,0
|
|
20231110,145700,95286600,10230,10230,10230,10230,0
|
|
20231110,145600,95286600,10230,10230,10230,10230,0
|
|
20231110,145500,95286600,10230,10230,10230,10230,1
|
|
20231110,145400,95276370,10170,10170,10170,10170,0
|
|
20231110,145300,95276370,10170,10170,10170,10170,94
|
|
20231110,145200,94320390,10170,10170,10170,10170,1
|
|
20231110,145100,94310220,10240,10240,10240,10240,1
|
|
20231110,145000,94299980,10160,10160,10160,10160,0
|
|
20231110,144900,94299980,10160,10210,10210,10160,461
|
|
20231110,144800,89605370,10250,10250,10250,10250,0
|
|
20231110,144700,89605370,10250,10250,10250,10250,1
|
|
20231110,144600,89595120,10210,10220,10220,10210,29
|
|
20231110,144500,89298810,10280,10280,10280,10280,0
|
|
20231110,144400,89298810,10280,10280,10280,10280,0
|
|
20231110,144300,89298810,10280,10280,10280,10280,0
|
|
20231110,144200,89298810,10280,10280,10280,10280,0
|
|
20231110,144100,89298810,10280,10280,10280,10280,0
|
|
20231110,144000,89298810,10280,10280,10280,10280,0
|
|
20231110,143900,89298810,10280,10280,10280,10280,0
|
|
20231110,143800,89298810,10280,10280,10280,10280,0
|
|
20231110,143700,89298810,10280,10280,10280,10280,0
|
|
20231110,143600,89298810,10280,10280,10280,10280,0
|
|
20231110,143500,89298810,10280,10280,10280,10280,0
|
|
20231110,143400,89298810,10280,10280,10280,10280,0
|
|
20231110,143300,89298810,10280,10280,10280,10280,0
|
|
20231110,143200,89298810,10280,10280,10280,10280,0
|
|
20231110,143100,89298810,10280,10280,10280,10280,0
|
|
20231110,143000,89298810,10280,10280,10280,10280,0
|
|
20231110,142900,89298810,10280,10280,10280,10280,0
|
|
20231110,142800,89298810,10280,10280,10280,10280,0
|
|
20231110,142700,89298810,10280,10280,10280,10280,0
|
|
20231110,142600,89298810,10280,10280,10280,10280,0
|
|
20231110,142500,89298810,10280,10280,10280,10280,0
|
|
20231110,142400,89298810,10280,10280,10280,10280,0
|
|
20231110,142300,89298810,10280,10280,10280,10280,0
|
|
20231110,142200,89298810,10280,10280,10280,10280,0
|
|
20231110,142100,89298810,10280,10280,10280,10280,0
|
|
20231110,142000,89298810,10280,10280,10280,10280,0
|
|
20231110,141900,89298810,10280,10280,10280,10280,0
|
|
20231110,141800,89298810,10280,10280,10280,10280,0
|
|
20231110,141700,89298810,10280,10280,10280,10280,0
|
|
20231110,141600,89298810,10280,10280,10280,10280,0
|
|
20231110,141500,89298810,10280,10280,10280,10280,0
|
|
20231110,141400,89298810,10280,10280,10280,10280,0
|
|
20231110,141300,89298810,10280,10280,10280,10280,0
|
|
20231110,141200,89298810,10280,10280,10280,10280,0
|
|
20231110,141100,89298810,10280,10280,10280,10280,0
|
|
20231110,141000,89298810,10280,10280,10280,10280,0
|
|
20231110,140900,89298810,10280,10280,10280,10280,0
|
|
20231110,140800,89298810,10280,10280,10280,10280,0
|
|
20231110,140700,89298810,10280,10280,10280,10280,0
|
|
20231110,140600,89298810,10280,10280,10280,10280,0
|
|
20231110,140500,89298810,10280,10280,10280,10280,0
|
|
20231110,140400,89298810,10280,10280,10280,10280,0
|
|
20231110,140300,89298810,10280,10280,10280,10280,0
|
|
20231110,140200,89298810,10280,10280,10280,10280,0
|
|
20231110,140100,89298810,10280,10280,10280,10280,0
|
|
20231110,140000,89298810,10280,10280,10280,10280,0
|
|
20231110,135900,89298810,10280,10280,10280,10280,0
|
|
20231110,135800,89298810,10280,10280,10280,10280,0
|
|
20231110,135700,89298810,10280,10280,10280,10280,0
|
|
20231110,135600,89298810,10280,10280,10280,10280,0
|
|
20231110,135500,89298810,10280,10280,10280,10280,0
|
|
20231110,135400,89298810,10280,10280,10280,10280,0
|
|
20231110,135300,89298810,10280,10280,10280,10280,0
|
|
20231110,135200,89298810,10280,10280,10280,10280,18
|
|
20231110,135100,89113770,10280,10280,10280,10280,0
|
|
20231110,135000,89113770,10280,10280,10280,10280,0
|
|
20231110,134900,89113770,10280,10280,10280,10280,1
|
|
20231110,134800,89103490,10240,10240,10240,10240,3
|
|
20231110,134700,89072770,10240,10240,10240,10240,0
|
|
20231110,134600,89072770,10240,10240,10240,10190,65
|
|
20231110,134500,88410070,10280,10280,10280,10280,0
|
|
20231110,134400,88410070,10280,10280,10280,10280,1
|
|
20231110,134300,88399790,10260,10260,10260,10260,110
|
|
20231110,134200,87271190,10240,10240,10240,10240,0
|
|
20231110,134100,87271190,10240,10240,10240,10240,0
|
|
20231110,134000,87271190,10240,10240,10240,10240,0
|
|
20231110,133900,87271190,10240,10240,10240,10240,0
|
|
20231110,133800,87271190,10240,10240,10240,10240,0
|
|
20231110,133700,87271190,10240,10240,10240,10240,0
|
|
20231110,133600,87271190,10240,10240,10240,10240,0
|
|
20231110,133500,87271190,10240,10240,10240,10240,0
|
|
20231110,133400,87271190,10240,10240,10240,10240,0
|
|
20231110,133300,87271190,10240,10240,10240,10240,0
|
|
20231110,133200,87271190,10240,10240,10240,10240,0
|
|
20231110,133100,87271190,10240,10240,10240,10240,0
|
|
20231110,133000,87271190,10240,10240,10240,10240,0
|
|
20231110,132900,87271190,10240,10240,10240,10240,0
|
|
20231110,132800,87271190,10240,10240,10240,10240,0
|
|
20231110,132700,87271190,10240,10240,10240,10240,0
|
|
20231110,132600,87271190,10240,10240,10240,10240,0
|
|
20231110,132500,87271190,10240,10240,10240,10240,0
|
|
20231110,132400,87271190,10240,10240,10240,10240,0
|
|
20231110,132300,87271190,10240,10240,10240,10240,49
|
|
20231110,132200,86769430,10240,10240,10240,10240,0
|
|
20231110,132100,86769430,10240,10240,10240,10240,1
|
|
20231110,132000,86759190,10170,10170,10170,10170,0
|
|
20231110,131900,86759190,10170,10170,10170,10170,0
|
|
20231110,131800,86759190,10170,10170,10170,10170,0
|
|
20231110,131700,86759190,10170,10200,10200,10170,54
|
|
20231110,131600,86209890,10170,10170,10170,10170,0
|
|
20231110,131500,86209890,10170,10170,10170,10170,0
|
|
20231110,131400,86209890,10170,10170,10170,10170,0
|
|
20231110,131300,86209890,10170,10170,10170,10170,52
|
|
20231110,131200,85681050,10180,10180,10180,10180,0
|
|
20231110,131100,85681050,10180,10210,10210,10180,809
|
|
20231110,131000,77432990,10210,10210,10210,10210,0
|
|
20231110,130900,77432990,10210,10210,10210,10210,0
|
|
20231110,130800,77432990,10210,10210,10210,10210,0
|
|
20231110,130700,77432990,10210,10210,10210,10210,5
|
|
20231110,130600,77381940,10210,10210,10210,10210,0
|
|
20231110,130500,77381940,10210,10210,10210,10210,0
|
|
20231110,130400,77381940,10210,10210,10210,10210,0
|
|
20231110,130300,77381940,10210,10210,10210,10210,0
|
|
20231110,130200,77381940,10210,10210,10210,10210,0
|
|
20231110,130100,77381940,10210,10210,10210,10210,0
|
|
20231110,130000,77381940,10210,10210,10210,10210,0
|
|
20231110,125900,77381940,10210,10210,10210,10210,0
|
|
20231110,125800,77381940,10210,10210,10210,10210,0
|
|
20231110,125700,77381940,10210,10210,10210,10210,0
|
|
20231110,125600,77381940,10210,10210,10210,10210,103
|
|
20231110,125500,76330310,10250,10250,10250,10250,0
|
|
20231110,125400,76330310,10250,10250,10250,10250,0
|
|
20231110,125300,76330310,10250,10250,10250,10250,0
|
|
20231110,125200,76330310,10250,10250,10250,10250,0
|
|
20231110,125100,76330310,10250,10250,10250,10250,0
|
|
20231110,125000,76330310,10250,10250,10250,10250,0
|
|
20231110,124900,76330310,10250,10250,10250,10250,0
|
|
20231110,124800,76330310,10250,10250,10250,10250,0
|
|
20231110,124700,76330310,10250,10250,10250,10250,1
|
|
20231110,124600,76320060,10210,10210,10210,10210,0
|
|
20231110,124500,76320060,10210,10210,10210,10210,0
|
|
20231110,124400,76320060,10210,10210,10210,10210,0
|
|
20231110,124300,76320060,10210,10210,10210,10210,0
|
|
20231110,124200,76320060,10210,10210,10210,10210,0
|
|
20231110,124100,76320060,10210,10210,10210,10210,0
|
|
20231110,124000,76320060,10210,10210,10210,10210,0
|
|
20231110,123900,76320060,10210,10210,10210,10210,46
|
|
20231110,123800,75850400,10200,10200,10200,10200,0
|
|
20231110,123700,75850400,10200,10200,10200,10200,0
|
|
20231110,123600,75850400,10200,10200,10200,10200,0
|
|
20231110,123500,75850400,10200,10200,10200,10200,0
|
|
20231110,123400,75850400,10200,10200,10200,10200,0
|
|
20231110,123300,75850400,10200,10200,10200,10200,0
|
|
20231110,123200,75850400,10200,10200,10200,10200,0
|
|
20231110,123100,75850400,10200,10210,10210,10200,200
|
|
20231110,123000,73810110,10210,10210,10210,10210,0
|
|
20231110,122900,73810110,10210,10210,10210,10210,0
|
|
20231110,122800,73810110,10210,10210,10210,10210,0
|
|
20231110,122700,73810110,10210,10210,10210,10210,0
|
|
20231110,122600,73810110,10210,10210,10210,10210,200
|
|
20231110,122500,71768110,10210,10210,10210,10210,0
|
|
20231110,122400,71768110,10210,10220,10220,10210,57
|
|
20231110,122300,71186110,10210,10210,10210,10210,0
|
|
20231110,122200,71186110,10210,10210,10210,10210,0
|
|
20231110,122100,71186110,10210,10210,10210,10210,0
|
|
20231110,122000,71186110,10210,10210,10210,10210,0
|
|
20231110,121900,71186110,10210,10210,10210,10210,0
|
|
20231110,121800,71186110,10210,10210,10210,10210,0
|
|
20231110,121700,71186110,10210,10210,10210,10210,0
|
|
20231110,121600,71186110,10210,10210,10210,10210,0
|
|
20231110,121500,71186110,10210,10210,10210,10210,0
|
|
20231110,121400,71186110,10210,10210,10210,10210,0
|
|
20231110,121300,71186110,10210,10210,10210,10210,3
|
|
20231110,121200,71155480,10210,10210,10210,10210,0
|
|
20231110,121100,71155480,10210,10210,10210,10210,0
|
|
20231110,121000,71155480,10210,10210,10210,10210,0
|
|
20231110,120900,71155480,10210,10210,10210,10210,0
|
|
20231110,120800,71155480,10210,10210,10210,10210,0
|
|
20231110,120700,71155480,10210,10210,10210,10210,0
|
|
20231110,120600,71155480,10210,10210,10210,10210,0
|
|
20231110,120500,71155480,10210,10210,10210,10210,0
|
|
20231110,120400,71155480,10210,10210,10210,10210,0
|
|
20231110,120300,71155480,10210,10210,10210,10210,0
|
|
20231110,120200,71155480,10210,10210,10210,10210,0
|
|
20231110,120100,71155480,10210,10210,10210,10210,0
|
|
20231110,120000,71155480,10210,10210,10210,10210,0
|
|
20231110,115900,71155480,10210,10210,10210,10210,271
|
|
20231110,115800,68388570,10210,10210,10210,10210,5
|
|
20231110,115700,68337520,10210,10210,10210,10210,0
|
|
20231110,115600,68337520,10210,10260,10260,10210,102
|
|
20231110,115500,67295050,10260,10260,10260,10260,0
|
|
20231110,115400,67295050,10260,10260,10260,10260,0
|
|
20231110,115300,67295050,10260,10260,10260,10260,0
|
|
20231110,115200,67295050,10260,10260,10260,10260,0
|
|
20231110,115100,67295050,10260,10260,10260,10260,0
|
|
20231110,115000,67295050,10260,10260,10260,10260,0
|
|
20231110,114900,67295050,10260,10260,10260,10260,0
|
|
20231110,114800,67295050,10260,10260,10260,10260,0
|
|
20231110,114700,67295050,10260,10260,10260,10260,0
|
|
20231110,114600,67295050,10260,10260,10260,10260,20
|
|
20231110,114500,67089850,10260,10260,10260,10260,0
|
|
20231110,114400,67089850,10260,10260,10260,10260,0
|
|
20231110,114300,67089850,10260,10260,10260,10260,0
|
|
20231110,114200,67089850,10260,10260,10260,10260,0
|
|
20231110,114100,67089850,10260,10260,10260,10260,0
|
|
20231110,114000,67089850,10260,10260,10260,10260,0
|
|
20231110,113900,67089850,10260,10260,10260,10260,0
|
|
20231110,113800,67089850,10260,10260,10260,10260,0
|
|
20231110,113700,67089850,10260,10260,10260,10260,0
|
|
20231110,113600,67089850,10260,10260,10260,10260,0
|
|
20231110,113500,67089850,10260,10260,10260,10260,0
|
|
20231110,113400,67089850,10260,10260,10260,10260,0
|
|
20231110,113300,67089850,10260,10260,10260,10260,0
|
|
20231110,113200,67089850,10260,10260,10260,10260,0
|
|
20231110,113100,67089850,10260,10260,10260,10260,4
|
|
20231110,113000,67048810,10260,10260,10260,10260,0
|
|
20231110,112900,67048810,10260,10260,10260,10260,0
|
|
20231110,112800,67048810,10260,10260,10260,10260,0
|
|
20231110,112700,67048810,10260,10260,10260,10260,0
|
|
20231110,112600,67048810,10260,10260,10260,10260,0
|
|
20231110,112500,67048810,10260,10260,10260,10260,0
|
|
20231110,112400,67048810,10260,10260,10260,10260,0
|
|
20231110,112300,67048810,10260,10260,10260,10260,0
|
|
20231110,112200,67048810,10260,10260,10260,10260,0
|
|
20231110,112100,67048810,10260,10260,10260,10260,0
|
|
20231110,112000,67048810,10260,10260,10260,10260,0
|
|
20231110,111900,67048810,10260,10260,10260,10260,0
|
|
20231110,111800,67048810,10260,10260,10260,10260,3
|
|
20231110,111700,67018030,10260,10260,10260,10260,0
|
|
20231110,111600,67018030,10260,10260,10260,10260,0
|
|
20231110,111500,67018030,10260,10260,10260,10260,0
|
|
20231110,111400,67018030,10260,10260,10260,10260,0
|
|
20231110,111300,67018030,10260,10260,10260,10260,0
|
|
20231110,111200,67018030,10260,10260,10260,10260,0
|
|
20231110,111100,67018030,10260,10260,10260,10260,0
|
|
20231110,111000,67018030,10260,10260,10260,10260,0
|
|
20231110,110900,67018030,10260,10260,10260,10260,0
|
|
20231110,110800,67018030,10260,10260,10260,10260,0
|
|
20231110,110700,67018030,10260,10260,10260,10260,0
|
|
20231110,110600,67018030,10260,10260,10260,10260,0
|
|
20231110,110500,67018030,10260,10260,10260,10260,11
|
|
20231110,110400,66905170,10260,10260,10260,10260,1
|
|
20231110,110300,66894910,10250,10250,10250,10250,0
|
|
20231110,110200,66894910,10250,10250,10250,10250,0
|
|
20231110,110100,66894910,10250,10250,10250,10250,0
|
|
20231110,110000,66894910,10250,10250,10250,10250,0
|
|
20231110,105900,66894910,10250,10250,10250,10250,0
|
|
20231110,105800,66894910,10250,10250,10250,10250,8
|
|
20231110,105700,66812910,10250,10250,10250,10250,0
|
|
20231110,105600,66812910,10250,10250,10250,10250,19
|
|
20231110,105500,66618160,10250,10250,10250,10250,0
|
|
20231110,105400,66618160,10250,10250,10250,10250,0
|
|
20231110,105300,66618160,10250,10250,10250,10250,0
|
|
20231110,105200,66618160,10250,10250,10250,10250,3
|
|
20231110,105100,66587410,10250,10250,10250,10250,0
|
|
20231110,105000,66587410,10250,10240,10250,10240,3
|
|
20231110,104900,66556670,10240,10240,10240,10240,1
|
|
20231110,104800,66546430,10240,10240,10240,10240,0
|
|
20231110,104700,66546430,10240,10240,10240,10240,0
|
|
20231110,104600,66546430,10240,10240,10240,10240,0
|
|
20231110,104500,66546430,10240,10240,10240,10240,0
|
|
20231110,104400,66546430,10240,10240,10240,10240,0
|
|
20231110,104300,66546430,10240,10240,10240,10240,0
|
|
20231110,104200,66546430,10240,10240,10240,10240,0
|
|
20231110,104100,66546430,10240,10240,10240,10240,1
|
|
20231110,104000,66536190,10240,10240,10240,10240,0
|
|
20231110,103900,66536190,10240,10240,10240,10240,0
|
|
20231110,103800,66536190,10240,10240,10240,10240,0
|
|
20231110,103700,66536190,10240,10240,10240,10240,0
|
|
20231110,103600,66536190,10240,10240,10240,10240,0
|
|
20231110,103500,66536190,10240,10240,10240,10240,0
|
|
20231110,103400,66536190,10240,10240,10240,10240,0
|
|
20231110,103300,66536190,10240,10240,10240,10240,0
|
|
20231110,103200,66536190,10240,10240,10240,10240,0
|
|
20231110,103100,66536190,10240,10240,10240,10240,0
|
|
20231110,103000,66536190,10240,10240,10240,10240,0
|
|
20231110,102900,66536190,10240,10240,10240,10240,0
|
|
20231110,102800,66536190,10240,10240,10240,10240,0
|
|
20231110,102700,66536190,10240,10240,10240,10240,1
|
|
20231110,102600,66525950,10180,10180,10180,10180,0
|
|
20231110,102500,66525950,10180,10180,10180,10180,0
|
|
20231110,102400,66525950,10180,10180,10180,10180,0
|
|
20231110,102300,66525950,10180,10180,10180,10180,135
|
|
20231110,102200,65151650,10180,10180,10180,10180,0
|
|
20231110,102100,65151650,10180,10180,10180,10180,0
|
|
20231110,102000,65151650,10180,10190,10190,10180,123
|
|
20231110,101900,63898510,10200,10220,10220,10200,164
|
|
20231110,101800,62223120,10280,10280,10280,10280,0
|
|
20231110,101700,62223120,10280,10280,10280,10280,1
|
|
20231110,101600,62212840,10210,10210,10210,10210,0
|
|
20231110,101500,62212840,10210,10210,10210,10210,0
|
|
20231110,101400,62212840,10210,10210,10210,10210,0
|
|
20231110,101300,62212840,10210,10210,10210,10210,0
|
|
20231110,101200,62212840,10210,10210,10210,10210,18
|
|
20231110,101100,62029060,10280,10280,10280,10280,0
|
|
20231110,101000,62029060,10280,10280,10280,10280,0
|
|
20231110,100900,62029060,10280,10280,10280,10280,0
|
|
20231110,100800,62029060,10280,10280,10280,10280,27
|
|
20231110,100700,61751500,10280,10280,10280,10280,0
|
|
20231110,100600,61751500,10280,10280,10280,10280,0
|
|
20231110,100500,61751500,10280,10280,10280,10280,1
|
|
20231110,100400,61741220,10290,10290,10290,10290,1
|
|
20231110,100300,61730930,10210,10210,10210,10210,0
|
|
20231110,100200,61730930,10210,10210,10210,10210,0
|
|
20231110,100100,61730930,10210,10210,10210,10210,135
|
|
20231110,100000,60352580,10210,10210,10210,10210,10
|
|
20231110,095900,60250480,10210,10210,10210,10210,78
|
|
20231110,095800,59454100,10210,10210,10210,10210,931
|
|
20231110,095700,49948590,10180,10180,10180,10180,0
|
|
20231110,095600,49948590,10180,10210,10210,10180,226
|
|
20231110,095500,47642320,10180,10180,10180,10180,0
|
|
20231110,095400,47642320,10180,10180,10180,10180,0
|
|
20231110,095300,47642320,10180,10200,10200,10180,7
|
|
20231110,095200,47570940,10200,10200,10200,10200,0
|
|
20231110,095100,47570940,10200,10200,10200,10200,0
|
|
20231110,095000,47570940,10200,10200,10200,10200,5
|
|
20231110,094900,47519940,10200,10200,10200,10200,24
|
|
20231110,094800,47275140,10210,10210,10210,10210,0
|
|
20231110,094700,47275140,10210,10210,10210,10210,0
|
|
20231110,094600,47275140,10210,10210,10210,10210,0
|
|
20231110,094500,47275140,10210,10210,10210,10210,1
|
|
20231110,094400,47264930,10150,10150,10150,10150,75
|
|
20231110,094300,46503680,10150,10200,10270,10150,411
|
|
20231110,094200,42318440,10210,10230,10230,10210,1064
|
|
20231110,094100,31440380,10230,10240,10240,10230,129
|
|
20231110,094000,30120420,10240,10250,10250,10240,6
|
|
20231110,093900,30058970,10300,10300,10300,10300,23
|
|
20231110,093800,29822070,10290,10290,10290,10290,30
|
|
20231110,093700,29513370,10290,10290,10290,10290,0
|
|
20231110,093600,29513370,10290,10290,10290,10290,0
|
|
20231110,093500,29513370,10290,10290,10290,10290,1
|
|
20231110,093400,29503080,10250,10260,10260,10250,188
|
|
20231110,093300,27575390,10260,10260,10260,10260,0
|
|
20231110,093200,27575390,10260,10260,10260,10260,0
|
|
20231110,093100,27575390,10260,10260,10260,10260,0
|
|
20231110,093000,27575390,10260,10270,10270,10260,50
|
|
20231110,092900,27062370,10260,10260,10260,10260,0
|
|
20231110,092800,27062370,10260,10260,10260,10260,30
|
|
20231110,092700,26754570,10260,10260,10260,10260,0
|
|
20231110,092600,26754570,10260,10260,10260,10260,0
|
|
20231110,092500,26754570,10260,10260,10260,10260,0
|
|
20231110,092400,26754570,10260,10260,10260,10260,0
|
|
20231110,092300,26754570,10260,10260,10260,10260,0
|
|
20231110,092200,26754570,10260,10260,10260,10260,0
|
|
20231110,092100,26754570,10260,10250,10430,10250,128
|
|
20231110,092000,25437540,10280,10280,10280,10280,0
|
|
20231110,091900,25437540,10280,10270,10280,10260,149
|
|
20231110,091800,23907770,10270,10270,10280,10270,13
|
|
20231110,091700,23774240,10280,10290,10300,10280,76
|
|
20231110,091600,22992850,10290,10290,10290,10290,20
|
|
20231110,091500,22787050,10300,10320,10320,10300,281
|
|
20231110,091400,19887930,10320,10320,10320,10320,0
|
|
20231110,091300,19887930,10320,10340,10340,10320,185
|
|
20231110,091200,17977920,10350,10360,10360,10350,1110
|
|
20231110,091100,6488420,10350,10350,10350,10350,499
|
|
20231110,091000,1323770,10350,10350,10350,10350,0
|
|
20231110,090900,1323770,10350,10350,10350,10350,0
|
|
20231110,090800,1323770,10350,10350,10350,10350,0
|
|
20231110,090700,1323770,10350,10350,10350,10350,0
|
|
20231110,090600,1323770,10350,10350,10350,10350,0
|
|
20231110,090500,1323770,10350,10350,10350,10350,0
|
|
20231110,090400,1323770,10350,10350,10350,10350,0
|
|
20231110,090300,1323770,10350,10350,10350,10350,0
|
|
20231110,090200,1323770,10350,10350,10350,10350,25
|
|
20231110,090100,1065020,10340,10340,10340,10340,0
|
|
20231110,090000,1065020,10340,10340,10340,10340,103
|