671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,200800,106432820,10200,10200,10200,10200,175
|
|
20231117,200700,106432820,10200,10200,10200,10200,0
|
|
20231117,200600,106432820,10200,10200,10200,10200,0
|
|
20231117,200500,106432820,10200,10200,10200,10200,0
|
|
20231117,200400,106432820,10200,10200,10200,10200,0
|
|
20231117,200300,106432820,10200,10200,10200,10200,0
|
|
20231117,200200,106432820,10200,10200,10200,10200,0
|
|
20231117,200100,106432820,10200,10200,10200,10200,0
|
|
20231117,200000,106432820,10200,10200,10200,10200,0
|
|
20231117,195900,106432820,10200,10200,10200,10200,0
|
|
20231117,195800,106432820,10200,10200,10200,10200,0
|
|
20231117,195700,106432820,10200,10200,10200,10200,0
|
|
20231117,195600,106432820,10200,10200,10200,10200,0
|
|
20231117,195500,106432820,10200,10200,10200,10200,0
|
|
20231117,195400,106432820,10200,10200,10200,10200,0
|
|
20231117,195300,106432820,10200,10200,10200,10200,0
|
|
20231117,195200,106432820,10200,10200,10200,10200,0
|
|
20231117,195100,106432820,10200,10200,10200,10200,0
|
|
20231117,195000,106432820,10200,10200,10200,10200,0
|
|
20231117,194900,106432820,10200,10200,10200,10200,0
|
|
20231117,194800,106432820,10200,10200,10200,10200,0
|
|
20231117,194700,106432820,10200,10200,10200,10200,0
|
|
20231117,194600,106432820,10200,10200,10200,10200,0
|
|
20231117,194500,106432820,10200,10200,10200,10200,0
|
|
20231117,194400,106432820,10200,10200,10200,10200,0
|
|
20231117,194300,106432820,10200,10200,10200,10200,0
|
|
20231117,194200,106432820,10200,10200,10200,10200,0
|
|
20231117,194100,106432820,10200,10200,10200,10200,0
|
|
20231117,194000,106432820,10200,10200,10200,10200,0
|
|
20231117,193900,106432820,10200,10200,10200,10200,0
|
|
20231117,193800,106432820,10200,10200,10200,10200,175
|
|
20231117,193700,106432820,10200,10200,10200,10200,0
|
|
20231117,193600,106432820,10200,10200,10200,10200,0
|
|
20231117,193500,106432820,10200,10200,10200,10200,0
|
|
20231117,193400,106432820,10200,10200,10200,10200,0
|
|
20231117,193300,106432820,10200,10200,10200,10200,0
|
|
20231117,193200,106432820,10200,10200,10200,10200,0
|
|
20231117,193100,106432820,10200,10200,10200,10200,0
|
|
20231117,193000,106432820,10200,10200,10200,10200,0
|
|
20231117,192900,106432820,10200,10200,10200,10200,0
|
|
20231117,192800,106432820,10200,10200,10200,10200,0
|
|
20231117,192700,106432820,10200,10200,10200,10200,0
|
|
20231117,192600,106432820,10200,10200,10200,10200,0
|
|
20231117,192500,106432820,10200,10200,10200,10200,0
|
|
20231117,192400,106432820,10200,10200,10200,10200,0
|
|
20231117,192300,106432820,10200,10200,10200,10200,0
|
|
20231117,192200,106432820,10200,10200,10200,10200,0
|
|
20231117,192100,106432820,10200,10200,10200,10200,0
|
|
20231117,192000,106432820,10200,10200,10200,10200,0
|
|
20231117,191900,106432820,10200,10200,10200,10200,0
|
|
20231117,191800,106432820,10200,10200,10200,10200,0
|
|
20231117,191700,106432820,10200,10200,10200,10200,0
|
|
20231117,191600,106432820,10200,10200,10200,10200,0
|
|
20231117,191500,106432820,10200,10200,10200,10200,0
|
|
20231117,191400,106432820,10200,10200,10200,10200,0
|
|
20231117,191300,106432820,10200,10200,10200,10200,0
|
|
20231117,191200,106432820,10200,10200,10200,10200,0
|
|
20231117,191100,106432820,10200,10200,10200,10200,0
|
|
20231117,191000,106432820,10200,10200,10200,10200,0
|
|
20231117,190900,106432820,10200,10200,10200,10200,0
|
|
20231117,190800,106432820,10200,10200,10200,10200,175
|
|
20231117,190700,106432820,10200,10200,10200,10200,0
|
|
20231117,190600,106432820,10200,10200,10200,10200,0
|
|
20231117,190500,106432820,10200,10200,10200,10200,0
|
|
20231117,190400,106432820,10200,10200,10200,10200,0
|
|
20231117,190300,106432820,10200,10200,10200,10200,0
|
|
20231117,190200,106432820,10200,10200,10200,10200,0
|
|
20231117,190100,106432820,10200,10200,10200,10200,0
|
|
20231117,190000,106432820,10200,10200,10200,10200,0
|
|
20231117,185900,106432820,10200,10200,10200,10200,0
|
|
20231117,185800,106432820,10200,10200,10200,10200,0
|
|
20231117,185700,106432820,10200,10200,10200,10200,0
|
|
20231117,185600,106432820,10200,10200,10200,10200,0
|
|
20231117,185500,106432820,10200,10200,10200,10200,0
|
|
20231117,185400,106432820,10200,10200,10200,10200,0
|
|
20231117,185300,106432820,10200,10200,10200,10200,0
|
|
20231117,185200,106432820,10200,10200,10200,10200,0
|
|
20231117,185100,106432820,10200,10200,10200,10200,0
|
|
20231117,185000,106432820,10200,10200,10200,10200,0
|
|
20231117,184900,106432820,10200,10200,10200,10200,0
|
|
20231117,184800,106432820,10200,10200,10200,10200,0
|
|
20231117,184700,106432820,10200,10200,10200,10200,0
|
|
20231117,184600,106432820,10200,10200,10200,10200,0
|
|
20231117,184500,106432820,10200,10200,10200,10200,0
|
|
20231117,184400,106432820,10200,10200,10200,10200,0
|
|
20231117,184300,106432820,10200,10200,10200,10200,0
|
|
20231117,184200,106432820,10200,10200,10200,10200,0
|
|
20231117,184100,106432820,10200,10200,10200,10200,0
|
|
20231117,184000,106432820,10200,10200,10200,10200,0
|
|
20231117,183900,106432820,10200,10200,10200,10200,0
|
|
20231117,183800,106432820,10200,10200,10200,10200,175
|
|
20231117,183700,106432820,10200,10200,10200,10200,0
|
|
20231117,183600,106432820,10200,10200,10200,10200,0
|
|
20231117,183500,106432820,10200,10200,10200,10200,0
|
|
20231117,183400,106432820,10200,10200,10200,10200,0
|
|
20231117,183300,106432820,10200,10200,10200,10200,0
|
|
20231117,183200,106432820,10200,10200,10200,10200,0
|
|
20231117,183100,106432820,10200,10200,10200,10200,0
|
|
20231117,183000,106432820,10200,10200,10200,10200,0
|
|
20231117,182900,106432820,10200,10200,10200,10200,0
|
|
20231117,182800,106432820,10200,10200,10200,10200,0
|
|
20231117,182700,106432820,10200,10200,10200,10200,0
|
|
20231117,182600,106432820,10200,10200,10200,10200,0
|
|
20231117,182500,106432820,10200,10200,10200,10200,0
|
|
20231117,182400,106432820,10200,10200,10200,10200,0
|
|
20231117,182300,106432820,10200,10200,10200,10200,0
|
|
20231117,182200,106432820,10200,10200,10200,10200,0
|
|
20231117,182100,106432820,10200,10200,10200,10200,0
|
|
20231117,182000,106432820,10200,10200,10200,10200,0
|
|
20231117,181900,106432820,10200,10200,10200,10200,0
|
|
20231117,181800,106432820,10200,10200,10200,10200,0
|
|
20231117,181700,106432820,10200,10200,10200,10200,0
|
|
20231117,181600,106432820,10200,10200,10200,10200,0
|
|
20231117,181500,106432820,10200,10200,10200,10200,0
|
|
20231117,181400,106432820,10200,10200,10200,10200,0
|
|
20231117,181300,106432820,10200,10200,10200,10200,0
|
|
20231117,181200,106432820,10200,10200,10200,10200,0
|
|
20231117,181100,106432820,10200,10200,10200,10200,0
|
|
20231117,181000,106432820,10200,10200,10200,10200,0
|
|
20231117,180900,106432820,10200,10200,10200,10200,0
|
|
20231117,180800,106432820,10200,10200,10200,10200,175
|
|
20231117,180700,106432820,10200,10200,10200,10200,0
|
|
20231117,180600,106432820,10200,10200,10200,10200,0
|
|
20231117,180500,106432820,10200,10200,10200,10200,0
|
|
20231117,180400,106432820,10200,10200,10200,10200,0
|
|
20231117,180300,106432820,10200,10200,10200,10200,0
|
|
20231117,180200,106432820,10200,10200,10200,10200,0
|
|
20231117,180100,106432820,10200,10200,10200,10200,0
|
|
20231117,180000,106432820,10200,10200,10200,10200,0
|
|
20231117,175900,106432820,10200,10200,10200,10200,0
|
|
20231117,175800,106432820,10200,10200,10200,10200,0
|
|
20231117,175700,106432820,10200,10200,10200,10200,0
|
|
20231117,175600,106432820,10200,10200,10200,10200,0
|
|
20231117,175500,106432820,10200,10200,10200,10200,0
|
|
20231117,175400,106432820,10200,10200,10200,10200,0
|
|
20231117,175300,106432820,10200,10200,10200,10200,0
|
|
20231117,175200,106432820,10200,10200,10200,10200,0
|
|
20231117,175100,106432820,10200,10200,10200,10200,0
|
|
20231117,175000,106432820,10200,10200,10200,10200,0
|
|
20231117,174900,106432820,10200,10200,10200,10200,0
|
|
20231117,174800,106432820,10200,10200,10200,10200,0
|
|
20231117,174700,106432820,10200,10200,10200,10200,0
|
|
20231117,174600,106432820,10200,10200,10200,10200,0
|
|
20231117,174500,106432820,10200,10200,10200,10200,0
|
|
20231117,174400,106432820,10200,10200,10200,10200,0
|
|
20231117,174300,106432820,10200,10200,10200,10200,0
|
|
20231117,174200,106432820,10200,10200,10200,10200,0
|
|
20231117,174100,106432820,10200,10200,10200,10200,0
|
|
20231117,174000,106432820,10200,10200,10200,10200,0
|
|
20231117,173900,106432820,10200,10200,10200,10200,0
|
|
20231117,173800,106432820,10200,10200,10200,10200,175
|
|
20231117,173700,106432820,10200,10200,10200,10200,0
|
|
20231117,173600,106432820,10200,10200,10200,10200,0
|
|
20231117,173500,106432820,10200,10200,10200,10200,0
|
|
20231117,173400,106432820,10200,10200,10200,10200,0
|
|
20231117,173300,106432820,10200,10200,10200,10200,0
|
|
20231117,173200,106432820,10200,10200,10200,10200,0
|
|
20231117,173100,106432820,10200,10200,10200,10200,0
|
|
20231117,173000,106432820,10200,10200,10200,10200,0
|
|
20231117,172900,106432820,10200,10200,10200,10200,0
|
|
20231117,172800,106432820,10200,10200,10200,10200,0
|
|
20231117,172700,106432820,10200,10200,10200,10200,0
|
|
20231117,172600,106432820,10200,10200,10200,10200,0
|
|
20231117,172500,106432820,10200,10200,10200,10200,0
|
|
20231117,172400,106432820,10200,10200,10200,10200,0
|
|
20231117,172300,106432820,10200,10200,10200,10200,0
|
|
20231117,172200,106432820,10200,10200,10200,10200,0
|
|
20231117,172100,106432820,10200,10200,10200,10200,0
|
|
20231117,172000,106432820,10200,10200,10200,10200,0
|
|
20231117,171900,106432820,10200,10200,10200,10200,0
|
|
20231117,171800,106432820,10200,10200,10200,10200,0
|
|
20231117,171700,106432820,10200,10200,10200,10200,0
|
|
20231117,171600,106432820,10200,10200,10200,10200,0
|
|
20231117,171500,106432820,10200,10200,10200,10200,0
|
|
20231117,171400,106432820,10200,10200,10200,10200,0
|
|
20231117,171300,106432820,10200,10200,10200,10200,0
|
|
20231117,171200,106432820,10200,10200,10200,10200,0
|
|
20231117,171100,106432820,10200,10200,10200,10200,0
|
|
20231117,171000,106432820,10200,10200,10200,10200,0
|
|
20231117,170900,106432820,10200,10200,10200,10200,0
|
|
20231117,170800,106432820,10200,10200,10200,10200,175
|
|
20231117,170700,106432820,10200,10200,10200,10200,0
|
|
20231117,170600,106432820,10200,10200,10200,10200,0
|
|
20231117,170500,106432820,10200,10200,10200,10200,0
|
|
20231117,170400,106432820,10200,10200,10200,10200,0
|
|
20231117,170300,106432820,10200,10200,10200,10200,0
|
|
20231117,170200,106432820,10200,10200,10200,10200,0
|
|
20231117,170100,106432820,10200,10200,10200,10200,0
|
|
20231117,170000,106432820,10200,10200,10200,10200,0
|
|
20231117,165900,106432820,10200,10200,10200,10200,0
|
|
20231117,165800,106432820,10200,10200,10200,10200,0
|
|
20231117,165700,106432820,10200,10200,10200,10200,0
|
|
20231117,165600,106432820,10200,10200,10200,10200,0
|
|
20231117,165500,106432820,10200,10200,10200,10200,0
|
|
20231117,165400,106432820,10200,10200,10200,10200,0
|
|
20231117,165300,106432820,10200,10200,10200,10200,0
|
|
20231117,165200,106432820,10200,10200,10200,10200,0
|
|
20231117,165100,106432820,10200,10200,10200,10200,0
|
|
20231117,165000,106432820,10200,10200,10200,10200,0
|
|
20231117,164900,106432820,10200,10200,10200,10200,0
|
|
20231117,164800,106432820,10200,10200,10200,10200,0
|
|
20231117,164700,106432820,10200,10200,10200,10200,0
|
|
20231117,164600,106432820,10200,10200,10200,10200,0
|
|
20231117,164500,106432820,10200,10200,10200,10200,0
|
|
20231117,164400,106432820,10200,10200,10200,10200,0
|
|
20231117,164300,106432820,10200,10200,10200,10200,0
|
|
20231117,164200,106432820,10200,10200,10200,10200,0
|
|
20231117,164100,106432820,10200,10200,10200,10200,0
|
|
20231117,164000,106432820,10200,10200,10200,10200,0
|
|
20231117,163900,106432820,10200,10200,10200,10200,0
|
|
20231117,163800,106432820,10200,10200,10200,10200,175
|
|
20231117,163700,106432820,10200,10200,10200,10200,0
|
|
20231117,163600,106432820,10200,10200,10200,10200,0
|
|
20231117,163500,106432820,10200,10200,10200,10200,0
|
|
20231117,163400,106432820,10200,10200,10200,10200,0
|
|
20231117,163300,106432820,10200,10200,10200,10200,0
|
|
20231117,163200,106432820,10200,10200,10200,10200,0
|
|
20231117,163100,106432820,10200,10200,10200,10200,0
|
|
20231117,163000,106432820,10200,10200,10200,10200,0
|
|
20231117,162900,106432820,10200,10200,10200,10200,0
|
|
20231117,162800,106432820,10200,10200,10200,10200,0
|
|
20231117,162700,106432820,10200,10200,10200,10200,0
|
|
20231117,162600,106432820,10200,10200,10200,10200,0
|
|
20231117,162500,106432820,10200,10200,10200,10200,0
|
|
20231117,162400,106432820,10200,10200,10200,10200,0
|
|
20231117,162300,106432820,10200,10200,10200,10200,0
|
|
20231117,162200,106432820,10200,10200,10200,10200,0
|
|
20231117,162100,106432820,10200,10200,10200,10200,0
|
|
20231117,162000,106432820,10200,10200,10200,10200,0
|
|
20231117,161900,106432820,10200,10200,10200,10200,0
|
|
20231117,161800,106432820,10200,10200,10200,10200,0
|
|
20231117,161700,106432820,10200,10200,10200,10200,0
|
|
20231117,161600,106432820,10200,10200,10200,10200,0
|
|
20231117,161500,106432820,10200,10200,10200,10200,0
|
|
20231117,161400,106432820,10200,10200,10200,10200,0
|
|
20231117,161300,106432820,10200,10200,10200,10200,0
|
|
20231117,161200,106432820,10200,10200,10200,10200,0
|
|
20231117,161100,106432820,10200,10200,10200,10200,0
|
|
20231117,161000,106432820,10200,10200,10200,10200,0
|
|
20231117,160900,106432820,10200,10200,10200,10200,0
|
|
20231117,160800,106432820,10200,10200,10200,10200,175
|
|
20231117,160700,106432820,10200,10200,10200,10200,0
|
|
20231117,160600,106432820,10200,10200,10200,10200,0
|
|
20231117,160500,106432820,10200,10200,10200,10200,0
|
|
20231117,160400,106432820,10200,10200,10200,10200,0
|
|
20231117,160300,106432820,10200,10200,10200,10200,0
|
|
20231117,160200,106432820,10200,10200,10200,10200,0
|
|
20231117,160100,106432820,10200,10200,10200,10200,0
|
|
20231117,160000,106432820,10200,10200,10200,10200,0
|
|
20231117,155900,106432820,10200,10200,10200,10200,0
|
|
20231117,155800,106432820,10200,10200,10200,10200,0
|
|
20231117,155700,106432820,10200,10200,10200,10200,0
|
|
20231117,155600,106432820,10200,10200,10200,10200,0
|
|
20231117,155500,106432820,10200,10200,10200,10200,0
|
|
20231117,155400,106432820,10200,10200,10200,10200,0
|
|
20231117,155300,106432820,10200,10200,10200,10200,0
|
|
20231117,155200,106432820,10200,10200,10200,10200,0
|
|
20231117,155100,106432820,10200,10200,10200,10200,0
|
|
20231117,155000,106432820,10200,10200,10200,10200,0
|
|
20231117,154900,106432820,10200,10200,10200,10200,0
|
|
20231117,154800,106432820,10200,10200,10200,10200,0
|
|
20231117,154700,106432820,10200,10200,10200,10200,0
|
|
20231117,154600,106432820,10200,10200,10200,10200,0
|
|
20231117,154500,106432820,10200,10200,10200,10200,0
|
|
20231117,154400,106432820,10200,10200,10200,10200,0
|
|
20231117,154300,106432820,10200,10200,10200,10200,0
|
|
20231117,154200,106432820,10200,10200,10200,10200,0
|
|
20231117,154100,106432820,10200,10200,10200,10200,0
|
|
20231117,154000,106432820,10200,10200,10200,10200,0
|
|
20231117,153900,106432820,10200,10200,10200,10200,0
|
|
20231117,153800,106432820,10200,10200,10200,10200,175
|
|
20231117,153700,106432820,10200,10200,10200,10200,0
|
|
20231117,153600,106432820,10200,10200,10200,10200,0
|
|
20231117,153500,106432820,10200,10200,10200,10200,0
|
|
20231117,153400,106432820,10200,10200,10200,10200,0
|
|
20231117,153300,106432820,10200,10200,10200,10200,0
|
|
20231117,153200,106432820,10200,10200,10200,10200,0
|
|
20231117,153100,106432820,10200,10200,10200,10200,0
|
|
20231117,153000,106432820,10200,10200,10200,10200,175
|
|
20231117,152900,104647820,10180,10180,10180,10180,0
|
|
20231117,152800,104647820,10180,10180,10180,10180,0
|
|
20231117,152700,104647820,10180,10180,10180,10180,0
|
|
20231117,152600,104647820,10180,10180,10180,10180,0
|
|
20231117,152500,104647820,10180,10180,10180,10180,0
|
|
20231117,152400,104647820,10180,10180,10180,10180,0
|
|
20231117,152300,104647820,10180,10180,10180,10180,0
|
|
20231117,152200,104647820,10180,10180,10180,10180,0
|
|
20231117,152100,104647820,10180,10180,10180,10180,0
|
|
20231117,152000,104647820,10180,10180,10180,10180,0
|
|
20231117,151900,104647820,10180,10180,10180,10180,14
|
|
20231117,151800,104505300,10190,10250,10250,10190,378
|
|
20231117,151700,100633470,10250,10250,10250,10250,1
|
|
20231117,151600,100623220,10250,10250,10250,10250,3
|
|
20231117,151500,100592470,10200,10200,10200,10200,0
|
|
20231117,151400,100592470,10200,10200,10200,10200,0
|
|
20231117,151300,100592470,10200,10200,10200,10200,0
|
|
20231117,151200,100592470,10200,10200,10200,10200,0
|
|
20231117,151100,100592470,10200,10200,10200,10200,0
|
|
20231117,151000,100592470,10200,10200,10200,10200,1
|
|
20231117,150900,100582270,10200,10200,10200,10200,0
|
|
20231117,150800,100582270,10200,10200,10200,10200,0
|
|
20231117,150700,100582270,10200,10200,10200,10200,0
|
|
20231117,150600,100582270,10200,10200,10200,10200,0
|
|
20231117,150500,100582270,10200,10200,10200,10200,0
|
|
20231117,150400,100582270,10200,10200,10200,10200,0
|
|
20231117,150300,100582270,10200,10200,10200,10200,0
|
|
20231117,150200,100582270,10200,10200,10200,10200,0
|
|
20231117,150100,100582270,10200,10200,10200,10200,50
|
|
20231117,150000,100072270,10200,10200,10200,10200,0
|
|
20231117,145900,100072270,10200,10200,10200,10200,31
|
|
20231117,145800,99756070,10210,10210,10210,10210,0
|
|
20231117,145700,99756070,10210,10210,10210,10210,0
|
|
20231117,145600,99756070,10210,10210,10210,10210,0
|
|
20231117,145500,99756070,10210,10210,10210,10210,0
|
|
20231117,145400,99756070,10210,10210,10210,10210,0
|
|
20231117,145300,99756070,10210,10210,10210,10210,0
|
|
20231117,145200,99756070,10210,10210,10210,10210,0
|
|
20231117,145100,99756070,10210,10210,10210,10210,0
|
|
20231117,145000,99756070,10210,10210,10210,10210,0
|
|
20231117,144900,99756070,10210,10210,10210,10210,0
|
|
20231117,144800,99756070,10210,10210,10210,10210,25
|
|
20231117,144700,99500820,10220,10220,10220,10220,52
|
|
20231117,144600,98969380,10260,10260,10260,10260,0
|
|
20231117,144500,98969380,10260,10260,10260,10260,10
|
|
20231117,144400,98866780,10290,10290,10290,10290,0
|
|
20231117,144300,98866780,10290,10290,10290,10290,0
|
|
20231117,144200,98866780,10290,10290,10290,10290,0
|
|
20231117,144100,98866780,10290,10290,10290,10290,0
|
|
20231117,144000,98866780,10290,10290,10290,10290,0
|
|
20231117,143900,98866780,10290,10290,10290,10290,0
|
|
20231117,143800,98866780,10290,10290,10290,10290,0
|
|
20231117,143700,98866780,10290,10290,10290,10290,0
|
|
20231117,143600,98866780,10290,10290,10290,10290,0
|
|
20231117,143500,98866780,10290,10290,10290,10290,0
|
|
20231117,143400,98866780,10290,10290,10290,10290,0
|
|
20231117,143300,98866780,10290,10290,10290,10290,0
|
|
20231117,143200,98866780,10290,10290,10290,10290,0
|
|
20231117,143100,98866780,10290,10290,10290,10290,0
|
|
20231117,143000,98866780,10290,10290,10290,10290,0
|
|
20231117,142900,98866780,10290,10290,10290,10290,0
|
|
20231117,142800,98866780,10290,10290,10290,10290,0
|
|
20231117,142700,98866780,10290,10290,10290,10290,0
|
|
20231117,142600,98866780,10290,10290,10290,10290,0
|
|
20231117,142500,98866780,10290,10290,10290,10290,0
|
|
20231117,142400,98866780,10290,10290,10290,10290,0
|
|
20231117,142300,98866780,10290,10290,10290,10290,0
|
|
20231117,142200,98866780,10290,10290,10290,10290,0
|
|
20231117,142100,98866780,10290,10280,10290,10280,400
|
|
20231117,142000,94750790,10280,10280,10280,10280,30
|
|
20231117,141900,94442390,10280,10280,10280,10280,0
|
|
20231117,141800,94442390,10280,10280,10280,10280,0
|
|
20231117,141700,94442390,10280,10280,10280,10280,0
|
|
20231117,141600,94442390,10280,10280,10280,10280,0
|
|
20231117,141500,94442390,10280,10280,10280,10280,0
|
|
20231117,141400,94442390,10280,10280,10280,10280,0
|
|
20231117,141300,94442390,10280,10280,10280,10280,1
|
|
20231117,141200,94432110,10280,10280,10280,10280,0
|
|
20231117,141100,94432110,10280,10280,10280,10280,0
|
|
20231117,141000,94432110,10280,10280,10280,10280,0
|
|
20231117,140900,94432110,10280,10280,10280,10280,0
|
|
20231117,140800,94432110,10280,10280,10280,10280,30
|
|
20231117,140700,94123710,10280,10280,10280,10280,0
|
|
20231117,140600,94123710,10280,10280,10280,10280,0
|
|
20231117,140500,94123710,10280,10280,10280,10280,56
|
|
20231117,140400,93548030,10290,10290,10290,10290,0
|
|
20231117,140300,93548030,10290,10290,10290,10290,0
|
|
20231117,140200,93548030,10290,10260,10290,10260,9
|
|
20231117,140100,93455660,10270,10270,10270,10270,0
|
|
20231117,140000,93455660,10270,10270,10270,10270,0
|
|
20231117,135900,93455660,10270,10270,10270,10270,0
|
|
20231117,135800,93455660,10270,10270,10270,10270,0
|
|
20231117,135700,93455660,10270,10270,10270,10270,0
|
|
20231117,135600,93455660,10270,10270,10270,10270,0
|
|
20231117,135500,93455660,10270,10270,10270,10270,0
|
|
20231117,135400,93455660,10270,10270,10270,10270,0
|
|
20231117,135300,93455660,10270,10270,10270,10270,0
|
|
20231117,135200,93455660,10270,10270,10270,10270,0
|
|
20231117,135100,93455660,10270,10270,10270,10270,0
|
|
20231117,135000,93455660,10270,10270,10270,10270,0
|
|
20231117,134900,93455660,10270,10270,10270,10270,45
|
|
20231117,134800,92993510,10290,10290,10290,10290,0
|
|
20231117,134700,92993510,10290,10290,10290,10290,0
|
|
20231117,134600,92993510,10290,10290,10290,10290,0
|
|
20231117,134500,92993510,10290,10290,10290,10290,0
|
|
20231117,134400,92993510,10290,10220,10290,10220,18
|
|
20231117,134300,92809190,10220,10220,10220,10220,0
|
|
20231117,134200,92809190,10220,10220,10220,10220,1
|
|
20231117,134100,92798970,10220,10220,10220,10220,0
|
|
20231117,134000,92798970,10220,10220,10220,10220,0
|
|
20231117,133900,92798970,10220,10220,10220,10220,0
|
|
20231117,133800,92798970,10220,10220,10220,10220,4
|
|
20231117,133700,92758090,10240,10240,10240,10240,0
|
|
20231117,133600,92758090,10240,10240,10240,10240,0
|
|
20231117,133500,92758090,10240,10240,10240,10240,0
|
|
20231117,133400,92758090,10240,10240,10240,10240,0
|
|
20231117,133300,92758090,10240,10240,10240,10240,0
|
|
20231117,133200,92758090,10240,10240,10240,10240,1
|
|
20231117,133100,92747850,10230,10230,10230,10230,0
|
|
20231117,133000,92747850,10230,10230,10230,10230,0
|
|
20231117,132900,92747850,10230,10230,10230,10230,0
|
|
20231117,132800,92747850,10230,10230,10230,10230,0
|
|
20231117,132700,92747850,10230,10230,10230,10230,0
|
|
20231117,132600,92747850,10230,10230,10230,10230,0
|
|
20231117,132500,92747850,10230,10230,10230,10230,0
|
|
20231117,132400,92747850,10230,10230,10230,10230,0
|
|
20231117,132300,92747850,10230,10230,10230,10230,0
|
|
20231117,132200,92747850,10230,10230,10230,10230,0
|
|
20231117,132100,92747850,10230,10230,10230,10230,0
|
|
20231117,132000,92747850,10230,10230,10230,10230,0
|
|
20231117,131900,92747850,10230,10230,10230,10230,0
|
|
20231117,131800,92747850,10230,10230,10230,10230,0
|
|
20231117,131700,92747850,10230,10230,10230,10230,0
|
|
20231117,131600,92747850,10230,10230,10230,10230,0
|
|
20231117,131500,92747850,10230,10230,10230,10230,0
|
|
20231117,131400,92747850,10230,10230,10230,10230,0
|
|
20231117,131300,92747850,10230,10230,10230,10230,0
|
|
20231117,131200,92747850,10230,10230,10230,10230,0
|
|
20231117,131100,92747850,10230,10230,10230,10230,0
|
|
20231117,131000,92747850,10230,10230,10230,10230,0
|
|
20231117,130900,92747850,10230,10230,10230,10230,29
|
|
20231117,130800,92451180,10150,10150,10150,10150,0
|
|
20231117,130700,92451180,10150,10150,10150,10150,0
|
|
20231117,130600,92451180,10150,10150,10150,10150,0
|
|
20231117,130500,92451180,10150,10150,10150,10150,0
|
|
20231117,130400,92451180,10150,10150,10150,10150,0
|
|
20231117,130300,92451180,10150,10150,10150,10150,20
|
|
20231117,130200,92248180,10150,10150,10150,10150,0
|
|
20231117,130100,92248180,10150,10150,10150,10150,0
|
|
20231117,130000,92248180,10150,10150,10150,10150,0
|
|
20231117,125900,92248180,10150,10180,10180,10150,322
|
|
20231117,125800,88977150,10240,10240,10240,10240,0
|
|
20231117,125700,88977150,10240,10240,10240,10240,0
|
|
20231117,125600,88977150,10240,10240,10240,10240,0
|
|
20231117,125500,88977150,10240,10240,10240,10240,0
|
|
20231117,125400,88977150,10240,10240,10240,10240,0
|
|
20231117,125300,88977150,10240,10240,10240,10240,0
|
|
20231117,125200,88977150,10240,10240,10240,10240,0
|
|
20231117,125100,88977150,10240,10240,10240,10240,0
|
|
20231117,125000,88977150,10240,10240,10240,10240,0
|
|
20231117,124900,88977150,10240,10240,10240,10240,0
|
|
20231117,124800,88977150,10240,10240,10240,10240,1
|
|
20231117,124700,88966910,10180,10180,10180,10180,0
|
|
20231117,124600,88966910,10180,10180,10180,10180,0
|
|
20231117,124500,88966910,10180,10180,10180,10180,0
|
|
20231117,124400,88966910,10180,10180,10180,10180,0
|
|
20231117,124300,88966910,10180,10180,10180,10180,0
|
|
20231117,124200,88966910,10180,10180,10180,10180,0
|
|
20231117,124100,88966910,10180,10180,10180,10180,0
|
|
20231117,124000,88966910,10180,10180,10180,10180,0
|
|
20231117,123900,88966910,10180,10180,10180,10180,0
|
|
20231117,123800,88966910,10180,10180,10180,10180,0
|
|
20231117,123700,88966910,10180,10180,10180,10180,0
|
|
20231117,123600,88966910,10180,10180,10180,10180,0
|
|
20231117,123500,88966910,10180,10180,10180,10180,0
|
|
20231117,123400,88966910,10180,10180,10180,10180,0
|
|
20231117,123300,88966910,10180,10180,10180,10180,0
|
|
20231117,123200,88966910,10180,10180,10180,10180,0
|
|
20231117,123100,88966910,10180,10180,10180,10180,0
|
|
20231117,123000,88966910,10180,10180,10180,10180,5
|
|
20231117,122900,88916010,10180,10200,10200,10180,51
|
|
20231117,122800,88396770,10180,10180,10180,10180,0
|
|
20231117,122700,88396770,10180,10180,10180,10180,0
|
|
20231117,122600,88396770,10180,10180,10180,10180,0
|
|
20231117,122500,88396770,10180,10180,10180,10180,0
|
|
20231117,122400,88396770,10180,10180,10180,10180,0
|
|
20231117,122300,88396770,10180,10200,10200,10180,153
|
|
20231117,122200,86837580,10210,10210,10210,10210,0
|
|
20231117,122100,86837580,10210,10210,10210,10210,0
|
|
20231117,122000,86837580,10210,10210,10210,10210,0
|
|
20231117,121900,86837580,10210,10210,10210,10210,0
|
|
20231117,121800,86837580,10210,10210,10210,10210,0
|
|
20231117,121700,86837580,10210,10210,10210,10210,0
|
|
20231117,121600,86837580,10210,10210,10210,10210,0
|
|
20231117,121500,86837580,10210,10210,10210,10210,4
|
|
20231117,121400,86796740,10210,10210,10210,10210,8
|
|
20231117,121300,86715060,10210,10210,10210,10210,0
|
|
20231117,121200,86715060,10210,10210,10210,10210,0
|
|
20231117,121100,86715060,10210,10210,10210,10210,32
|
|
20231117,121000,86388340,10220,10220,10220,10220,0
|
|
20231117,120900,86388340,10220,10220,10220,10220,0
|
|
20231117,120800,86388340,10220,10220,10220,10220,0
|
|
20231117,120700,86388340,10220,10220,10220,10220,0
|
|
20231117,120600,86388340,10220,10230,10230,10220,42
|
|
20231117,120500,85958890,10310,10310,10310,10310,0
|
|
20231117,120400,85958890,10310,10310,10310,10310,0
|
|
20231117,120300,85958890,10310,10310,10310,10310,0
|
|
20231117,120200,85958890,10310,10310,10310,10310,0
|
|
20231117,120100,85958890,10310,10310,10310,10310,8
|
|
20231117,120000,85876410,10320,10320,10320,10320,0
|
|
20231117,115900,85876410,10320,10320,10320,10320,1
|
|
20231117,115800,85866090,10320,10270,10320,10270,100
|
|
20231117,115700,84836700,10270,10270,10270,10270,4
|
|
20231117,115600,84795620,10340,10340,10340,10340,0
|
|
20231117,115500,84795620,10340,10340,10340,10340,0
|
|
20231117,115400,84795620,10340,10340,10340,10340,0
|
|
20231117,115300,84795620,10340,10340,10340,10340,0
|
|
20231117,115200,84795620,10340,10340,10340,10340,0
|
|
20231117,115100,84795620,10340,10340,10340,10340,0
|
|
20231117,115000,84795620,10340,10340,10340,10340,0
|
|
20231117,114900,84795620,10340,10340,10340,10340,0
|
|
20231117,114800,84795620,10340,10340,10340,10340,0
|
|
20231117,114700,84795620,10340,10340,10340,10340,0
|
|
20231117,114600,84795620,10340,10260,10340,10260,35
|
|
20231117,114500,84436160,10260,10260,10260,10260,0
|
|
20231117,114400,84436160,10260,10260,10260,10260,0
|
|
20231117,114300,84436160,10260,10260,10260,10260,0
|
|
20231117,114200,84436160,10260,10260,10260,10260,1
|
|
20231117,114100,84425900,10260,10260,10260,10260,1
|
|
20231117,114000,84415640,10250,10250,10250,10250,0
|
|
20231117,113900,84415640,10250,10250,10250,10250,2
|
|
20231117,113800,84395140,10250,10250,10250,10250,0
|
|
20231117,113700,84395140,10250,10250,10250,10250,0
|
|
20231117,113600,84395140,10250,10250,10250,10250,0
|
|
20231117,113500,84395140,10250,10260,10260,10250,6
|
|
20231117,113400,84333620,10260,10260,10260,10260,1
|
|
20231117,113300,84323360,10250,10250,10250,10250,0
|
|
20231117,113200,84323360,10250,10250,10250,10250,0
|
|
20231117,113100,84323360,10250,10250,10250,10250,0
|
|
20231117,113000,84323360,10250,10250,10250,10250,1
|
|
20231117,112900,84313110,10190,10190,10190,10190,0
|
|
20231117,112800,84313110,10190,10190,10190,10190,2
|
|
20231117,112700,84292730,10250,10250,10250,10250,0
|
|
20231117,112600,84292730,10250,10240,10250,10240,570
|
|
20231117,112500,78450260,10250,10250,10250,10250,0
|
|
20231117,112400,78450260,10250,10210,10250,10210,19
|
|
20231117,112300,78256030,10210,10210,10210,10210,0
|
|
20231117,112200,78256030,10210,10210,10210,10210,0
|
|
20231117,112100,78256030,10210,10210,10210,10210,1
|
|
20231117,112000,78245820,10130,10130,10130,10130,0
|
|
20231117,111900,78245820,10130,10210,10220,10130,14
|
|
20231117,111800,78103300,10210,10210,10210,10210,0
|
|
20231117,111700,78103300,10210,10210,10210,10210,0
|
|
20231117,111600,78103300,10210,10210,10210,10210,1
|
|
20231117,111500,78093090,10130,10130,10130,10130,0
|
|
20231117,111400,78093090,10130,10130,10130,10130,0
|
|
20231117,111300,78093090,10130,10130,10130,10130,0
|
|
20231117,111200,78093090,10130,10080,10130,10020,228
|
|
20231117,111100,75798210,10100,10140,10140,10100,110
|
|
20231117,111000,74685050,10140,10160,10160,10140,238
|
|
20231117,110900,72270730,10170,10200,10200,10170,298
|
|
20231117,110800,69235540,10200,10200,10200,10200,0
|
|
20231117,110700,69235540,10200,10200,10200,10200,0
|
|
20231117,110600,69235540,10200,10200,10200,10200,0
|
|
20231117,110500,69235540,10200,10200,10200,10200,0
|
|
20231117,110400,69235540,10200,10200,10200,10200,0
|
|
20231117,110300,69235540,10200,10200,10200,10200,0
|
|
20231117,110200,69235540,10200,10200,10200,10200,19
|
|
20231117,110100,69041740,10200,10200,10200,10200,1
|
|
20231117,110000,69031540,10200,10200,10200,10200,0
|
|
20231117,105900,69031540,10200,10200,10200,10200,0
|
|
20231117,105800,69031540,10200,10200,10200,10200,0
|
|
20231117,105700,69031540,10200,10200,10200,10200,0
|
|
20231117,105600,69031540,10200,10200,10200,10200,0
|
|
20231117,105500,69031540,10200,10200,10200,10200,245
|
|
20231117,105400,66532540,10200,10200,10200,10200,0
|
|
20231117,105300,66532540,10200,10220,10220,10200,201
|
|
20231117,105200,64481240,10200,10200,10200,10200,0
|
|
20231117,105100,64481240,10200,10200,10200,10200,0
|
|
20231117,105000,64481240,10200,10200,10200,10200,0
|
|
20231117,104900,64481240,10200,10200,10200,10200,0
|
|
20231117,104800,64481240,10200,10200,10200,10200,0
|
|
20231117,104700,64481240,10200,10200,10200,10200,0
|
|
20231117,104600,64481240,10200,10200,10200,10200,0
|
|
20231117,104500,64481240,10200,10200,10200,10200,0
|
|
20231117,104400,64481240,10200,10200,10200,10200,0
|
|
20231117,104300,64481240,10200,10200,10200,10200,0
|
|
20231117,104200,64481240,10200,10200,10200,10200,0
|
|
20231117,104100,64481240,10200,10200,10200,10200,0
|
|
20231117,104000,64481240,10200,10200,10200,10200,0
|
|
20231117,103900,64481240,10200,10200,10200,10200,0
|
|
20231117,103800,64481240,10200,10200,10200,10200,0
|
|
20231117,103700,64481240,10200,10200,10200,10200,145
|
|
20231117,103600,63002240,10200,10200,10200,10200,0
|
|
20231117,103500,63002240,10200,10200,10200,10200,49
|
|
20231117,103400,62502440,10200,10200,10200,10200,124
|
|
20231117,103300,61237640,10210,10210,10210,10210,126
|
|
20231117,103200,59951180,10210,10210,10210,10210,0
|
|
20231117,103100,59951180,10210,10210,10210,10210,0
|
|
20231117,103000,59951180,10210,10220,10220,10210,859
|
|
20231117,102900,51175590,10220,10220,10220,10220,0
|
|
20231117,102800,51175590,10220,10220,10220,10220,0
|
|
20231117,102700,51175590,10220,10230,10230,10210,408
|
|
20231117,102600,47006560,10220,10240,10240,10220,180
|
|
20231117,102500,45165400,10230,10230,10230,10230,0
|
|
20231117,102400,45165400,10230,10230,10230,10230,0
|
|
20231117,102300,45165400,10230,10230,10230,10230,0
|
|
20231117,102200,45165400,10230,10230,10230,10230,0
|
|
20231117,102100,45165400,10230,10230,10230,10230,29
|
|
20231117,102000,44868730,10220,10220,10220,10220,35
|
|
20231117,101900,44511030,10230,10230,10230,10230,0
|
|
20231117,101800,44511030,10230,10250,10250,10230,283
|
|
20231117,101700,41613210,10260,10260,10260,10260,150
|
|
20231117,101600,40074210,10270,10310,10310,10270,26
|
|
20231117,101500,39807030,10310,10310,10310,10310,0
|
|
20231117,101400,39807030,10310,10310,10310,10310,0
|
|
20231117,101300,39807030,10310,10310,10310,10310,0
|
|
20231117,101200,39807030,10310,10310,10310,10310,0
|
|
20231117,101100,39807030,10310,10310,10310,10310,0
|
|
20231117,101000,39807030,10310,10300,10310,10300,20
|
|
20231117,100900,39600930,10280,10280,10280,10280,0
|
|
20231117,100800,39600930,10280,10280,10280,10280,0
|
|
20231117,100700,39600930,10280,10280,10280,10280,0
|
|
20231117,100600,39600930,10280,10280,10280,10280,49
|
|
20231117,100500,39097210,10280,10280,10280,10280,0
|
|
20231117,100400,39097210,10280,10280,10280,10280,0
|
|
20231117,100300,39097210,10280,10320,10320,10280,13
|
|
20231117,100200,38963450,10340,10340,10340,10340,0
|
|
20231117,100100,38963450,10340,10340,10340,10340,0
|
|
20231117,100000,38963450,10340,10340,10340,10340,0
|
|
20231117,095900,38963450,10340,10340,10340,10340,0
|
|
20231117,095800,38963450,10340,10280,10340,10280,24
|
|
20231117,095700,38715760,10280,10250,10280,10250,77
|
|
20231117,095600,37925700,10280,10280,10280,10280,0
|
|
20231117,095500,37925700,10280,10280,10280,10280,0
|
|
20231117,095400,37925700,10280,10280,10280,10280,0
|
|
20231117,095300,37925700,10280,10280,10280,10280,0
|
|
20231117,095200,37925700,10280,10280,10280,10280,1
|
|
20231117,095100,37915420,10280,10280,10280,10280,0
|
|
20231117,095000,37915420,10280,10280,10280,10280,0
|
|
20231117,094900,37915420,10280,10280,10280,10280,0
|
|
20231117,094800,37915420,10280,10280,10280,10280,0
|
|
20231117,094700,37915420,10280,10280,10280,10280,0
|
|
20231117,094600,37915420,10280,10240,10280,10240,21
|
|
20231117,094500,37700340,10250,10250,10250,10250,30
|
|
20231117,094400,37392840,10280,10280,10280,10280,0
|
|
20231117,094300,37392840,10280,10280,10280,10280,0
|
|
20231117,094200,37392840,10280,10280,10280,10280,0
|
|
20231117,094100,37392840,10280,10250,10280,10250,563
|
|
20231117,094000,31619000,10280,10270,10280,10260,877
|
|
20231117,093900,22614890,10280,10280,10280,10280,1
|
|
20231117,093800,22604610,10280,10280,10280,10280,0
|
|
20231117,093700,22604610,10280,10280,10280,10280,0
|
|
20231117,093600,22604610,10280,10300,10300,10280,515
|
|
20231117,093500,17304320,10300,10370,10370,10300,121
|
|
20231117,093400,16057950,10370,10370,10370,10370,0
|
|
20231117,093300,16057950,10370,10370,10370,10370,0
|
|
20231117,093200,16057950,10370,10370,10370,10370,0
|
|
20231117,093100,16057950,10370,10370,10370,10370,1
|
|
20231117,093000,16047580,10300,10300,10300,10300,0
|
|
20231117,092900,16047580,10300,10300,10300,10300,0
|
|
20231117,092800,16047580,10300,10300,10300,10300,1
|
|
20231117,092700,16037280,10290,10300,10300,10290,70
|
|
20231117,092600,15316970,10290,10300,10300,10290,200
|
|
20231117,092500,13257320,10320,10340,10340,10320,768
|
|
20231117,092400,5330080,10400,10400,10400,10400,0
|
|
20231117,092300,5330080,10400,10400,10400,10400,0
|
|
20231117,092200,5330080,10400,10400,10400,10400,0
|
|
20231117,092100,5330080,10400,10400,10400,10400,0
|
|
20231117,092000,5330080,10400,10400,10400,10400,0
|
|
20231117,091900,5330080,10400,10400,10400,10400,0
|
|
20231117,091800,5330080,10400,10400,10400,10400,0
|
|
20231117,091700,5330080,10400,10400,10400,10400,0
|
|
20231117,091600,5330080,10400,10400,10400,10400,37
|
|
20231117,091500,4945280,10320,10320,10320,10320,0
|
|
20231117,091400,4945280,10320,10320,10320,10320,0
|
|
20231117,091300,4945280,10320,10320,10320,10320,0
|
|
20231117,091200,4945280,10320,10320,10320,10320,0
|
|
20231117,091100,4945280,10320,10320,10320,10320,0
|
|
20231117,091000,4945280,10320,10320,10320,10320,0
|
|
20231117,090900,4945280,10320,10330,10330,10320,299
|
|
20231117,090800,1857910,10350,10360,10360,10350,29
|
|
20231117,090700,1557600,10440,10440,10440,10440,0
|
|
20231117,090600,1557600,10440,10440,10440,10440,0
|
|
20231117,090500,1557600,10440,10440,10440,10440,4
|
|
20231117,090400,1515840,10450,10450,10450,10450,0
|
|
20231117,090300,1515840,10450,10450,10450,10450,0
|
|
20231117,090200,1515840,10450,10450,10450,10450,0
|
|
20231117,090100,1515840,10450,10400,10450,10400,2
|
|
20231117,090000,1494990,10350,10310,10350,10310,145
|