704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,204100,256981870,12910,12910,12910,12910,563
|
|
20231109,204000,256981870,12910,12910,12910,12910,0
|
|
20231109,203900,256981870,12910,12910,12910,12910,0
|
|
20231109,203800,256981870,12910,12910,12910,12910,0
|
|
20231109,203700,256981870,12910,12910,12910,12910,0
|
|
20231109,203600,256981870,12910,12910,12910,12910,0
|
|
20231109,203500,256981870,12910,12910,12910,12910,0
|
|
20231109,203400,256981870,12910,12910,12910,12910,0
|
|
20231109,203300,256981870,12910,12910,12910,12910,0
|
|
20231109,203200,256981870,12910,12910,12910,12910,0
|
|
20231109,203100,256981870,12910,12910,12910,12910,0
|
|
20231109,203000,256981870,12910,12910,12910,12910,0
|
|
20231109,202900,256981870,12910,12910,12910,12910,0
|
|
20231109,202800,256981870,12910,12910,12910,12910,0
|
|
20231109,202700,256981870,12910,12910,12910,12910,0
|
|
20231109,202600,256981870,12910,12910,12910,12910,0
|
|
20231109,202500,256981870,12910,12910,12910,12910,0
|
|
20231109,202400,256981870,12910,12910,12910,12910,0
|
|
20231109,202300,256981870,12910,12910,12910,12910,0
|
|
20231109,202200,256981870,12910,12910,12910,12910,0
|
|
20231109,202100,256981870,12910,12910,12910,12910,0
|
|
20231109,202000,256981870,12910,12910,12910,12910,0
|
|
20231109,201900,256981870,12910,12910,12910,12910,0
|
|
20231109,201800,256981870,12910,12910,12910,12910,0
|
|
20231109,201700,256981870,12910,12910,12910,12910,0
|
|
20231109,201600,256981870,12910,12910,12910,12910,0
|
|
20231109,201500,256981870,12910,12910,12910,12910,0
|
|
20231109,201400,256981870,12910,12910,12910,12910,0
|
|
20231109,201300,256981870,12910,12910,12910,12910,0
|
|
20231109,201200,256981870,12910,12910,12910,12910,0
|
|
20231109,201100,256981870,12910,12910,12910,12910,563
|
|
20231109,201000,256981870,12910,12910,12910,12910,0
|
|
20231109,200900,256981870,12910,12910,12910,12910,0
|
|
20231109,200800,256981870,12910,12910,12910,12910,0
|
|
20231109,200700,256981870,12910,12910,12910,12910,0
|
|
20231109,200600,256981870,12910,12910,12910,12910,0
|
|
20231109,200500,256981870,12910,12910,12910,12910,0
|
|
20231109,200400,256981870,12910,12910,12910,12910,0
|
|
20231109,200300,256981870,12910,12910,12910,12910,0
|
|
20231109,200200,256981870,12910,12910,12910,12910,0
|
|
20231109,200100,256981870,12910,12910,12910,12910,0
|
|
20231109,200000,256981870,12910,12910,12910,12910,0
|
|
20231109,195900,256981870,12910,12910,12910,12910,0
|
|
20231109,195800,256981870,12910,12910,12910,12910,0
|
|
20231109,195700,256981870,12910,12910,12910,12910,0
|
|
20231109,195600,256981870,12910,12910,12910,12910,0
|
|
20231109,195500,256981870,12910,12910,12910,12910,0
|
|
20231109,195400,256981870,12910,12910,12910,12910,0
|
|
20231109,195300,256981870,12910,12910,12910,12910,0
|
|
20231109,195200,256981870,12910,12910,12910,12910,0
|
|
20231109,195100,256981870,12910,12910,12910,12910,0
|
|
20231109,195000,256981870,12910,12910,12910,12910,0
|
|
20231109,194900,256981870,12910,12910,12910,12910,0
|
|
20231109,194800,256981870,12910,12910,12910,12910,0
|
|
20231109,194700,256981870,12910,12910,12910,12910,0
|
|
20231109,194600,256981870,12910,12910,12910,12910,0
|
|
20231109,194500,256981870,12910,12910,12910,12910,0
|
|
20231109,194400,256981870,12910,12910,12910,12910,0
|
|
20231109,194300,256981870,12910,12910,12910,12910,0
|
|
20231109,194200,256981870,12910,12910,12910,12910,0
|
|
20231109,194100,256981870,12910,12910,12910,12910,563
|
|
20231109,194000,256981870,12910,12910,12910,12910,0
|
|
20231109,193900,256981870,12910,12910,12910,12910,0
|
|
20231109,193800,256981870,12910,12910,12910,12910,0
|
|
20231109,193700,256981870,12910,12910,12910,12910,0
|
|
20231109,193600,256981870,12910,12910,12910,12910,0
|
|
20231109,193500,256981870,12910,12910,12910,12910,0
|
|
20231109,193400,256981870,12910,12910,12910,12910,0
|
|
20231109,193300,256981870,12910,12910,12910,12910,0
|
|
20231109,193200,256981870,12910,12910,12910,12910,0
|
|
20231109,193100,256981870,12910,12910,12910,12910,0
|
|
20231109,193000,256981870,12910,12910,12910,12910,0
|
|
20231109,192900,256981870,12910,12910,12910,12910,0
|
|
20231109,192800,256981870,12910,12910,12910,12910,0
|
|
20231109,192700,256981870,12910,12910,12910,12910,0
|
|
20231109,192600,256981870,12910,12910,12910,12910,0
|
|
20231109,192500,256981870,12910,12910,12910,12910,0
|
|
20231109,192400,256981870,12910,12910,12910,12910,0
|
|
20231109,192300,256981870,12910,12910,12910,12910,0
|
|
20231109,192200,256981870,12910,12910,12910,12910,0
|
|
20231109,192100,256981870,12910,12910,12910,12910,0
|
|
20231109,192000,256981870,12910,12910,12910,12910,0
|
|
20231109,191900,256981870,12910,12910,12910,12910,0
|
|
20231109,191800,256981870,12910,12910,12910,12910,0
|
|
20231109,191700,256981870,12910,12910,12910,12910,0
|
|
20231109,191600,256981870,12910,12910,12910,12910,0
|
|
20231109,191500,256981870,12910,12910,12910,12910,0
|
|
20231109,191400,256981870,12910,12910,12910,12910,0
|
|
20231109,191300,256981870,12910,12910,12910,12910,0
|
|
20231109,191200,256981870,12910,12910,12910,12910,0
|
|
20231109,191100,256981870,12910,12910,12910,12910,563
|
|
20231109,191000,256981870,12910,12910,12910,12910,0
|
|
20231109,190900,256981870,12910,12910,12910,12910,0
|
|
20231109,190800,256981870,12910,12910,12910,12910,0
|
|
20231109,190700,256981870,12910,12910,12910,12910,0
|
|
20231109,190600,256981870,12910,12910,12910,12910,0
|
|
20231109,190500,256981870,12910,12910,12910,12910,0
|
|
20231109,190400,256981870,12910,12910,12910,12910,0
|
|
20231109,190300,256981870,12910,12910,12910,12910,0
|
|
20231109,190200,256981870,12910,12910,12910,12910,0
|
|
20231109,190100,256981870,12910,12910,12910,12910,0
|
|
20231109,190000,256981870,12910,12910,12910,12910,0
|
|
20231109,185900,256981870,12910,12910,12910,12910,0
|
|
20231109,185800,256981870,12910,12910,12910,12910,0
|
|
20231109,185700,256981870,12910,12910,12910,12910,0
|
|
20231109,185600,256981870,12910,12910,12910,12910,0
|
|
20231109,185500,256981870,12910,12910,12910,12910,0
|
|
20231109,185400,256981870,12910,12910,12910,12910,0
|
|
20231109,185300,256981870,12910,12910,12910,12910,0
|
|
20231109,185200,256981870,12910,12910,12910,12910,0
|
|
20231109,185100,256981870,12910,12910,12910,12910,0
|
|
20231109,185000,256981870,12910,12910,12910,12910,0
|
|
20231109,184900,256981870,12910,12910,12910,12910,0
|
|
20231109,184800,256981870,12910,12910,12910,12910,0
|
|
20231109,184700,256981870,12910,12910,12910,12910,0
|
|
20231109,184600,256981870,12910,12910,12910,12910,0
|
|
20231109,184500,256981870,12910,12910,12910,12910,0
|
|
20231109,184400,256981870,12910,12910,12910,12910,0
|
|
20231109,184300,256981870,12910,12910,12910,12910,0
|
|
20231109,184200,256981870,12910,12910,12910,12910,0
|
|
20231109,184100,256981870,12910,12910,12910,12910,563
|
|
20231109,184000,256981870,12910,12910,12910,12910,0
|
|
20231109,183900,256981870,12910,12910,12910,12910,0
|
|
20231109,183800,256981870,12910,12910,12910,12910,0
|
|
20231109,183700,256981870,12910,12910,12910,12910,0
|
|
20231109,183600,256981870,12910,12910,12910,12910,0
|
|
20231109,183500,256981870,12910,12910,12910,12910,0
|
|
20231109,183400,256981870,12910,12910,12910,12910,0
|
|
20231109,183300,256981870,12910,12910,12910,12910,0
|
|
20231109,183200,256981870,12910,12910,12910,12910,0
|
|
20231109,183100,256981870,12910,12910,12910,12910,0
|
|
20231109,183000,256981870,12910,12910,12910,12910,0
|
|
20231109,182900,256981870,12910,12910,12910,12910,0
|
|
20231109,182800,256981870,12910,12910,12910,12910,0
|
|
20231109,182700,256981870,12910,12910,12910,12910,0
|
|
20231109,182600,256981870,12910,12910,12910,12910,0
|
|
20231109,182500,256981870,12910,12910,12910,12910,0
|
|
20231109,182400,256981870,12910,12910,12910,12910,0
|
|
20231109,182300,256981870,12910,12910,12910,12910,0
|
|
20231109,182200,256981870,12910,12910,12910,12910,0
|
|
20231109,182100,256981870,12910,12910,12910,12910,0
|
|
20231109,182000,256981870,12910,12910,12910,12910,0
|
|
20231109,181900,256981870,12910,12910,12910,12910,0
|
|
20231109,181800,256981870,12910,12910,12910,12910,0
|
|
20231109,181700,256981870,12910,12910,12910,12910,0
|
|
20231109,181600,256981870,12910,12910,12910,12910,0
|
|
20231109,181500,256981870,12910,12910,12910,12910,0
|
|
20231109,181400,256981870,12910,12910,12910,12910,0
|
|
20231109,181300,256981870,12910,12910,12910,12910,0
|
|
20231109,181200,256981870,12910,12910,12910,12910,0
|
|
20231109,181100,256981870,12910,12910,12910,12910,563
|
|
20231109,181000,256981870,12910,12910,12910,12910,0
|
|
20231109,180900,256981870,12910,12910,12910,12910,0
|
|
20231109,180800,256981870,12910,12910,12910,12910,0
|
|
20231109,180700,256981870,12910,12910,12910,12910,0
|
|
20231109,180600,256981870,12910,12910,12910,12910,0
|
|
20231109,180500,256981870,12910,12910,12910,12910,0
|
|
20231109,180400,256981870,12910,12910,12910,12910,0
|
|
20231109,180300,256981870,12910,12910,12910,12910,0
|
|
20231109,180200,256981870,12910,12910,12910,12910,0
|
|
20231109,180100,256981870,12910,12910,12910,12910,0
|
|
20231109,180000,256981870,12910,12910,12910,12910,0
|
|
20231109,175900,256981870,12910,12910,12910,12910,0
|
|
20231109,175800,256981870,12910,12910,12910,12910,0
|
|
20231109,175700,256981870,12910,12910,12910,12910,0
|
|
20231109,175600,256981870,12910,12910,12910,12910,0
|
|
20231109,175500,256981870,12910,12910,12910,12910,0
|
|
20231109,175400,256981870,12910,12910,12910,12910,0
|
|
20231109,175300,256981870,12910,12910,12910,12910,0
|
|
20231109,175200,256981870,12910,12910,12910,12910,0
|
|
20231109,175100,256981870,12910,12910,12910,12910,0
|
|
20231109,175000,256981870,12910,12910,12910,12910,0
|
|
20231109,174900,256981870,12910,12910,12910,12910,0
|
|
20231109,174800,256981870,12910,12910,12910,12910,0
|
|
20231109,174700,256981870,12910,12910,12910,12910,0
|
|
20231109,174600,256981870,12910,12910,12910,12910,0
|
|
20231109,174500,256981870,12910,12910,12910,12910,0
|
|
20231109,174400,256981870,12910,12910,12910,12910,0
|
|
20231109,174300,256981870,12910,12910,12910,12910,0
|
|
20231109,174200,256981870,12910,12910,12910,12910,0
|
|
20231109,174100,256981870,12910,12910,12910,12910,563
|
|
20231109,174000,256981870,12910,12910,12910,12910,0
|
|
20231109,173900,256981870,12910,12910,12910,12910,0
|
|
20231109,173800,256981870,12910,12910,12910,12910,0
|
|
20231109,173700,256981870,12910,12910,12910,12910,0
|
|
20231109,173600,256981870,12910,12910,12910,12910,0
|
|
20231109,173500,256981870,12910,12910,12910,12910,0
|
|
20231109,173400,256981870,12910,12910,12910,12910,0
|
|
20231109,173300,256981870,12910,12910,12910,12910,0
|
|
20231109,173200,256981870,12910,12910,12910,12910,0
|
|
20231109,173100,256981870,12910,12910,12910,12910,0
|
|
20231109,173000,256981870,12910,12910,12910,12910,0
|
|
20231109,172900,256981870,12910,12910,12910,12910,0
|
|
20231109,172800,256981870,12910,12910,12910,12910,0
|
|
20231109,172700,256981870,12910,12910,12910,12910,0
|
|
20231109,172600,256981870,12910,12910,12910,12910,0
|
|
20231109,172500,256981870,12910,12910,12910,12910,0
|
|
20231109,172400,256981870,12910,12910,12910,12910,0
|
|
20231109,172300,256981870,12910,12910,12910,12910,0
|
|
20231109,172200,256981870,12910,12910,12910,12910,0
|
|
20231109,172100,256981870,12910,12910,12910,12910,0
|
|
20231109,172000,256981870,12910,12910,12910,12910,0
|
|
20231109,171900,256981870,12910,12910,12910,12910,0
|
|
20231109,171800,256981870,12910,12910,12910,12910,0
|
|
20231109,171700,256981870,12910,12910,12910,12910,0
|
|
20231109,171600,256981870,12910,12910,12910,12910,0
|
|
20231109,171500,256981870,12910,12910,12910,12910,0
|
|
20231109,171400,256981870,12910,12910,12910,12910,0
|
|
20231109,171300,256981870,12910,12910,12910,12910,0
|
|
20231109,171200,256981870,12910,12910,12910,12910,0
|
|
20231109,171100,256981870,12910,12910,12910,12910,563
|
|
20231109,171000,256981870,12910,12910,12910,12910,0
|
|
20231109,170900,256981870,12910,12910,12910,12910,0
|
|
20231109,170800,256981870,12910,12910,12910,12910,0
|
|
20231109,170700,256981870,12910,12910,12910,12910,0
|
|
20231109,170600,256981870,12910,12910,12910,12910,0
|
|
20231109,170500,256981870,12910,12910,12910,12910,0
|
|
20231109,170400,256981870,12910,12910,12910,12910,0
|
|
20231109,170300,256981870,12910,12910,12910,12910,0
|
|
20231109,170200,256981870,12910,12910,12910,12910,0
|
|
20231109,170100,256981870,12910,12910,12910,12910,0
|
|
20231109,170000,256981870,12910,12910,12910,12910,0
|
|
20231109,165900,256981870,12910,12910,12910,12910,0
|
|
20231109,165800,256981870,12910,12910,12910,12910,0
|
|
20231109,165700,256981870,12910,12910,12910,12910,0
|
|
20231109,165600,256981870,12910,12910,12910,12910,0
|
|
20231109,165500,256981870,12910,12910,12910,12910,0
|
|
20231109,165400,256981870,12910,12910,12910,12910,0
|
|
20231109,165300,256981870,12910,12910,12910,12910,0
|
|
20231109,165200,256981870,12910,12910,12910,12910,0
|
|
20231109,165100,256981870,12910,12910,12910,12910,0
|
|
20231109,165000,256981870,12910,12910,12910,12910,0
|
|
20231109,164900,256981870,12910,12910,12910,12910,0
|
|
20231109,164800,256981870,12910,12910,12910,12910,0
|
|
20231109,164700,256981870,12910,12910,12910,12910,0
|
|
20231109,164600,256981870,12910,12910,12910,12910,0
|
|
20231109,164500,256981870,12910,12910,12910,12910,0
|
|
20231109,164400,256981870,12910,12910,12910,12910,0
|
|
20231109,164300,256981870,12910,12910,12910,12910,0
|
|
20231109,164200,256981870,12910,12910,12910,12910,0
|
|
20231109,164100,256981870,12910,12910,12910,12910,563
|
|
20231109,164000,256981870,12910,12910,12910,12910,0
|
|
20231109,163900,256981870,12910,12910,12910,12910,0
|
|
20231109,163800,256981870,12910,12910,12910,12910,0
|
|
20231109,163700,256981870,12910,12910,12910,12910,0
|
|
20231109,163600,256981870,12910,12910,12910,12910,0
|
|
20231109,163500,256981870,12910,12910,12910,12910,0
|
|
20231109,163400,256981870,12910,12910,12910,12910,0
|
|
20231109,163300,256981870,12910,12910,12910,12910,0
|
|
20231109,163200,256981870,12910,12910,12910,12910,0
|
|
20231109,163100,256981870,12910,12910,12910,12910,0
|
|
20231109,163000,256981870,12910,12910,12910,12910,0
|
|
20231109,162900,256981870,12910,12910,12910,12910,0
|
|
20231109,162800,256981870,12910,12910,12910,12910,0
|
|
20231109,162700,256981870,12910,12910,12910,12910,0
|
|
20231109,162600,256981870,12910,12910,12910,12910,0
|
|
20231109,162500,256981870,12910,12910,12910,12910,0
|
|
20231109,162400,256981870,12910,12910,12910,12910,0
|
|
20231109,162300,256981870,12910,12910,12910,12910,0
|
|
20231109,162200,256981870,12910,12910,12910,12910,0
|
|
20231109,162100,256981870,12910,12910,12910,12910,0
|
|
20231109,162000,256981870,12910,12910,12910,12910,0
|
|
20231109,161900,256981870,12910,12910,12910,12910,0
|
|
20231109,161800,256981870,12910,12910,12910,12910,0
|
|
20231109,161700,256981870,12910,12910,12910,12910,0
|
|
20231109,161600,256981870,12910,12910,12910,12910,0
|
|
20231109,161500,256981870,12910,12910,12910,12910,0
|
|
20231109,161400,256981870,12910,12910,12910,12910,0
|
|
20231109,161300,256981870,12910,12910,12910,12910,0
|
|
20231109,161200,256981870,12910,12910,12910,12910,0
|
|
20231109,161100,256981870,12910,12910,12910,12910,563
|
|
20231109,161000,256981870,12910,12910,12910,12910,0
|
|
20231109,160900,256981870,12910,12910,12910,12910,0
|
|
20231109,160800,256981870,12910,12910,12910,12910,0
|
|
20231109,160700,256981870,12910,12910,12910,12910,0
|
|
20231109,160600,256981870,12910,12910,12910,12910,0
|
|
20231109,160500,256981870,12910,12910,12910,12910,0
|
|
20231109,160400,256981870,12910,12910,12910,12910,0
|
|
20231109,160300,256981870,12910,12910,12910,12910,0
|
|
20231109,160200,256981870,12910,12910,12910,12910,0
|
|
20231109,160100,256981870,12910,12910,12910,12910,0
|
|
20231109,160000,256981870,12910,12910,12910,12910,0
|
|
20231109,155900,256981870,12910,12910,12910,12910,0
|
|
20231109,155800,256981870,12910,12910,12910,12910,0
|
|
20231109,155700,256981870,12910,12910,12910,12910,0
|
|
20231109,155600,256981870,12910,12910,12910,12910,0
|
|
20231109,155500,256981870,12910,12910,12910,12910,0
|
|
20231109,155400,256981870,12910,12910,12910,12910,0
|
|
20231109,155300,256981870,12910,12910,12910,12910,0
|
|
20231109,155200,256981870,12910,12910,12910,12910,0
|
|
20231109,155100,256981870,12910,12910,12910,12910,0
|
|
20231109,155000,256981870,12910,12910,12910,12910,0
|
|
20231109,154900,256981870,12910,12910,12910,12910,0
|
|
20231109,154800,256981870,12910,12910,12910,12910,0
|
|
20231109,154700,256981870,12910,12910,12910,12910,0
|
|
20231109,154600,256981870,12910,12910,12910,12910,0
|
|
20231109,154500,256981870,12910,12910,12910,12910,0
|
|
20231109,154400,256981870,12910,12910,12910,12910,0
|
|
20231109,154300,256981870,12910,12910,12910,12910,0
|
|
20231109,154200,256981870,12910,12910,12910,12910,0
|
|
20231109,154100,256981870,12910,12910,12910,12910,563
|
|
20231109,154000,256981870,12910,12910,12910,12910,0
|
|
20231109,153900,256981870,12910,12910,12910,12910,0
|
|
20231109,153800,256981870,12910,12910,12910,12910,0
|
|
20231109,153700,256981870,12910,12910,12910,12910,0
|
|
20231109,153600,256981870,12910,12910,12910,12910,0
|
|
20231109,153500,256981870,12910,12910,12910,12910,0
|
|
20231109,153400,256981870,12910,12910,12910,12910,0
|
|
20231109,153300,256981870,12910,12910,12910,12910,0
|
|
20231109,153200,256981870,12910,12910,12910,12910,0
|
|
20231109,153100,256981870,12910,12910,12910,12910,0
|
|
20231109,153000,256981870,12910,12910,12910,12910,563
|
|
20231109,152900,249713540,12960,12960,12960,12960,0
|
|
20231109,152800,249713540,12960,12960,12960,12960,0
|
|
20231109,152700,249713540,12960,12960,12960,12960,0
|
|
20231109,152600,249713540,12960,12960,12960,12960,0
|
|
20231109,152500,249713540,12960,12960,12960,12960,0
|
|
20231109,152400,249713540,12960,12960,12960,12960,0
|
|
20231109,152300,249713540,12960,12960,12960,12960,0
|
|
20231109,152200,249713540,12960,12960,12960,12960,0
|
|
20231109,152100,249713540,12960,12960,12960,12960,0
|
|
20231109,152000,249713540,12960,12960,12960,12960,0
|
|
20231109,151900,249713540,12960,12960,12960,12960,2
|
|
20231109,151800,249687620,12960,12920,12960,12920,7
|
|
20231109,151700,249596980,12960,12960,12960,12960,2
|
|
20231109,151600,249571060,12960,12960,12960,12960,0
|
|
20231109,151500,249571060,12960,12960,12960,12960,0
|
|
20231109,151400,249571060,12960,12960,12960,12960,3
|
|
20231109,151300,249532180,12960,12960,12960,12960,1
|
|
20231109,151200,249519220,12910,12910,12910,12910,2
|
|
20231109,151100,249493400,12960,12960,12960,12960,0
|
|
20231109,151000,249493400,12960,12960,12960,12960,19
|
|
20231109,150900,249247160,12960,12960,12960,12960,4
|
|
20231109,150800,249195320,12990,12990,12990,12990,0
|
|
20231109,150700,249195320,12990,12990,12990,12990,0
|
|
20231109,150600,249195320,12990,12990,12990,12990,44
|
|
20231109,150500,248623760,12990,12990,12990,12990,1
|
|
20231109,150400,248610770,12940,12940,12940,12940,0
|
|
20231109,150300,248610770,12940,12940,12940,12940,20
|
|
20231109,150200,248351970,12990,12990,12990,12990,0
|
|
20231109,150100,248351970,12990,12990,12990,12990,0
|
|
20231109,150000,248351970,12990,12990,12990,12990,0
|
|
20231109,145900,248351970,12990,12990,12990,12990,0
|
|
20231109,145800,248351970,12990,12990,12990,12990,59
|
|
20231109,145700,247585560,12980,12980,12980,12980,0
|
|
20231109,145600,247585560,12980,12980,12980,12980,0
|
|
20231109,145500,247585560,12980,12980,12980,12980,100
|
|
20231109,145400,246287560,12980,12980,12980,12980,0
|
|
20231109,145300,246287560,12980,12980,12980,12980,8
|
|
20231109,145200,246183720,12980,12980,12980,12980,0
|
|
20231109,145100,246183720,12980,12980,12980,12980,0
|
|
20231109,145000,246183720,12980,12980,12980,12980,0
|
|
20231109,144900,246183720,12980,12980,12980,12980,0
|
|
20231109,144800,246183720,12980,12980,12980,12980,2
|
|
20231109,144700,246157760,12980,12900,12980,12880,1264
|
|
20231109,144600,229859140,12890,12890,12890,12890,0
|
|
20231109,144500,229859140,12890,12890,12890,12890,0
|
|
20231109,144400,229859140,12890,12900,12900,12890,20
|
|
20231109,144300,229601210,12990,12920,12990,12890,501
|
|
20231109,144200,223138150,12990,12990,12990,12990,5
|
|
20231109,144100,223073200,12980,12980,12980,12980,800
|
|
20231109,144000,212689200,12980,12980,12980,12980,33
|
|
20231109,143900,212260860,12890,12890,12890,12890,0
|
|
20231109,143800,212260860,12890,12890,12890,12890,0
|
|
20231109,143700,212260860,12890,12890,12890,12890,0
|
|
20231109,143600,212260860,12890,12890,12890,12890,0
|
|
20231109,143500,212260860,12890,12890,12890,12890,0
|
|
20231109,143400,212260860,12890,12890,12890,12890,0
|
|
20231109,143300,212260860,12890,12890,12890,12890,0
|
|
20231109,143200,212260860,12890,12900,12900,12890,492
|
|
20231109,143100,205914980,12970,12970,12970,12970,0
|
|
20231109,143000,205914980,12970,12970,12970,12970,0
|
|
20231109,142900,205914980,12970,12970,12970,12970,0
|
|
20231109,142800,205914980,12970,12920,12970,12910,615
|
|
20231109,142700,197970430,12930,12940,12940,12930,554
|
|
20231109,142600,190801690,12970,12970,12970,12970,0
|
|
20231109,142500,190801690,12970,12960,12970,12960,142
|
|
20231109,142400,188960770,12970,12970,12970,12970,11
|
|
20231109,142300,188818100,13000,13000,13000,13000,0
|
|
20231109,142200,188818100,13000,13000,13000,13000,6
|
|
20231109,142100,188740100,13000,13000,13000,13000,0
|
|
20231109,142000,188740100,13000,13000,13000,13000,0
|
|
20231109,141900,188740100,13000,13000,13000,13000,0
|
|
20231109,141800,188740100,13000,13000,13000,13000,0
|
|
20231109,141700,188740100,13000,13000,13000,13000,0
|
|
20231109,141600,188740100,13000,13000,13000,13000,0
|
|
20231109,141500,188740100,13000,13000,13000,13000,1
|
|
20231109,141400,188727100,13000,13000,13000,13000,35
|
|
20231109,141300,188272100,13000,12970,13000,12970,134
|
|
20231109,141200,186533820,12950,12950,12950,12950,0
|
|
20231109,141100,186533820,12950,12950,12950,12950,40
|
|
20231109,141000,186015820,12950,12950,12950,12950,0
|
|
20231109,140900,186015820,12950,12950,12950,12950,0
|
|
20231109,140800,186015820,12950,12950,12950,12950,0
|
|
20231109,140700,186015820,12950,12950,12950,12950,63
|
|
20231109,140600,185199970,12950,12930,12950,12930,151
|
|
20231109,140500,183246520,12910,12910,12910,12910,0
|
|
20231109,140400,183246520,12910,12910,12910,12910,0
|
|
20231109,140300,183246520,12910,12910,12910,12910,0
|
|
20231109,140200,183246520,12910,12910,12910,12910,0
|
|
20231109,140100,183246520,12910,12910,12910,12910,0
|
|
20231109,140000,183246520,12910,12910,12910,12910,2
|
|
20231109,135900,183220700,12910,12910,12910,12910,40
|
|
20231109,135800,182704300,12910,12910,12910,12910,0
|
|
20231109,135700,182704300,12910,12910,12910,12910,0
|
|
20231109,135600,182704300,12910,12910,12910,12910,105
|
|
20231109,135500,181348750,12910,12930,12930,12910,395
|
|
20231109,135400,176246070,12930,12940,12940,12930,50
|
|
20231109,135300,175599190,12930,12930,12930,12930,0
|
|
20231109,135200,175599190,12930,12940,12940,12930,204
|
|
20231109,135100,172960970,12940,12940,12940,12940,0
|
|
20231109,135000,172960970,12940,12940,12940,12940,0
|
|
20231109,134900,172960970,12940,12940,12940,12940,75
|
|
20231109,134800,171990470,12990,12930,12990,12930,14
|
|
20231109,134700,171808670,12940,12940,12940,12940,0
|
|
20231109,134600,171808670,12940,12940,12940,12940,0
|
|
20231109,134500,171808670,12940,12950,12950,12940,101
|
|
20231109,134400,170501390,13000,12960,13000,12960,98
|
|
20231109,134300,169229870,12960,12960,12960,12960,0
|
|
20231109,134200,169229870,12960,12960,12960,12960,0
|
|
20231109,134100,169229870,12960,12960,12960,12960,30
|
|
20231109,134000,168841070,12970,12970,12970,12970,12
|
|
20231109,133900,168685430,12970,12970,12970,12970,0
|
|
20231109,133800,168685430,12970,12970,12970,12970,0
|
|
20231109,133700,168685430,12970,12970,12970,12970,0
|
|
20231109,133600,168685430,12970,12970,12970,12970,20
|
|
20231109,133500,168426030,13010,13010,13010,13010,0
|
|
20231109,133400,168426030,13010,13010,13010,13010,0
|
|
20231109,133300,168426030,13010,13010,13010,13010,0
|
|
20231109,133200,168426030,13010,13010,13010,13010,0
|
|
20231109,133100,168426030,13010,13010,13010,13010,0
|
|
20231109,133000,168426030,13010,13010,13010,13010,0
|
|
20231109,132900,168426030,13010,13010,13010,13010,0
|
|
20231109,132800,168426030,13010,13010,13010,13010,0
|
|
20231109,132700,168426030,13010,13000,13010,13000,14
|
|
20231109,132600,168243900,13010,13010,13010,13010,0
|
|
20231109,132500,168243900,13010,13010,13010,13010,0
|
|
20231109,132400,168243900,13010,13010,13010,13010,0
|
|
20231109,132300,168243900,13010,13010,13010,13010,0
|
|
20231109,132200,168243900,13010,13010,13010,13010,0
|
|
20231109,132100,168243900,13010,13010,13010,13010,0
|
|
20231109,132000,168243900,13010,13010,13010,13010,0
|
|
20231109,131900,168243900,13010,13010,13010,13010,0
|
|
20231109,131800,168243900,13010,13010,13010,13010,0
|
|
20231109,131700,168243900,13010,13010,13010,13010,10
|
|
20231109,131600,168113800,13010,13010,13010,13010,0
|
|
20231109,131500,168113800,13010,13000,13010,13000,131
|
|
20231109,131400,166410150,12940,12940,12940,12940,0
|
|
20231109,131300,166410150,12940,12940,12940,12940,74
|
|
20231109,131200,165452590,12910,12910,12910,12910,0
|
|
20231109,131100,165452590,12910,12910,12910,12910,0
|
|
20231109,131000,165452590,12910,12910,12910,12910,0
|
|
20231109,130900,165452590,12910,12910,12910,12910,0
|
|
20231109,130800,165452590,12910,12910,12910,12910,0
|
|
20231109,130700,165452590,12910,12910,12910,12910,0
|
|
20231109,130600,165452590,12910,12910,12910,12910,0
|
|
20231109,130500,165452590,12910,12910,12910,12910,0
|
|
20231109,130400,165452590,12910,12910,12910,12910,0
|
|
20231109,130300,165452590,12910,12910,12910,12910,0
|
|
20231109,130200,165452590,12910,12910,12910,12910,0
|
|
20231109,130100,165452590,12910,12930,12930,12910,118
|
|
20231109,130000,163928350,12940,12940,12940,12940,1
|
|
20231109,125900,163915410,12940,12940,12940,12940,1
|
|
20231109,125800,163902470,12940,12940,12940,12940,15
|
|
20231109,125700,163708370,12940,12940,12940,12940,0
|
|
20231109,125600,163708370,12940,12940,12940,12940,0
|
|
20231109,125500,163708370,12940,12940,12940,12930,225
|
|
20231109,125400,160798530,12940,12940,12940,12940,0
|
|
20231109,125300,160798530,12940,12940,12940,12940,0
|
|
20231109,125200,160798530,12940,12940,12940,12940,0
|
|
20231109,125100,160798530,12940,12940,12940,12940,0
|
|
20231109,125000,160798530,12940,12950,12950,12940,200
|
|
20231109,124900,158209930,12960,12960,12960,12960,0
|
|
20231109,124800,158209930,12960,12960,12960,12960,0
|
|
20231109,124700,158209930,12960,12960,12960,12960,0
|
|
20231109,124600,158209930,12960,12970,12970,12960,71
|
|
20231109,124500,157289710,12970,12970,12970,12970,0
|
|
20231109,124400,157289710,12970,12970,12970,12970,0
|
|
20231109,124300,157289710,12970,12970,12970,12970,0
|
|
20231109,124200,157289710,12970,12970,12970,12970,0
|
|
20231109,124100,157289710,12970,12970,12970,12970,0
|
|
20231109,124000,157289710,12970,12970,12970,12970,48
|
|
20231109,123900,156667150,13010,13010,13010,13010,0
|
|
20231109,123800,156667150,13010,13010,13010,13010,0
|
|
20231109,123700,156667150,13010,13010,13010,13010,14
|
|
20231109,123600,156485010,12970,12970,12970,12970,0
|
|
20231109,123500,156485010,12970,12970,12970,12970,0
|
|
20231109,123400,156485010,12970,12970,12970,12970,0
|
|
20231109,123300,156485010,12970,12970,12970,12970,0
|
|
20231109,123200,156485010,12970,12970,12970,12970,0
|
|
20231109,123100,156485010,12970,12970,12970,12970,0
|
|
20231109,123000,156485010,12970,12970,12970,12970,0
|
|
20231109,122900,156485010,12970,12970,12970,12970,48
|
|
20231109,122800,155862450,13030,13030,13030,13030,0
|
|
20231109,122700,155862450,13030,13020,13030,13020,200
|
|
20231109,122600,153257430,13020,13020,13020,13020,1
|
|
20231109,122500,153244410,13020,13020,13020,13020,0
|
|
20231109,122400,153244410,13020,13020,13020,13020,0
|
|
20231109,122300,153244410,13020,13020,13020,13020,0
|
|
20231109,122200,153244410,13020,13020,13020,13020,0
|
|
20231109,122100,153244410,13020,13020,13020,13020,0
|
|
20231109,122000,153244410,13020,13020,13020,13020,0
|
|
20231109,121900,153244410,13020,13020,13020,13020,0
|
|
20231109,121800,153244410,13020,13020,13020,13020,1
|
|
20231109,121700,153231390,13020,13020,13020,13020,0
|
|
20231109,121600,153231390,13020,13020,13020,13020,0
|
|
20231109,121500,153231390,13020,13020,13020,13020,0
|
|
20231109,121400,153231390,13020,13020,13020,13020,26
|
|
20231109,121300,152892870,13030,13030,13030,13030,0
|
|
20231109,121200,152892870,13030,13030,13030,13030,0
|
|
20231109,121100,152892870,13030,13020,13030,12950,548
|
|
20231109,121000,145788210,13040,13040,13040,13040,0
|
|
20231109,120900,145788210,13040,13040,13040,13040,0
|
|
20231109,120800,145788210,13040,13040,13040,13040,0
|
|
20231109,120700,145788210,13040,13040,13040,13040,0
|
|
20231109,120600,145788210,13040,13040,13040,13040,0
|
|
20231109,120500,145788210,13040,13040,13040,13040,0
|
|
20231109,120400,145788210,13040,13040,13040,13040,0
|
|
20231109,120300,145788210,13040,13040,13040,13040,0
|
|
20231109,120200,145788210,13040,13040,13040,13040,0
|
|
20231109,120100,145788210,13040,13040,13040,13040,0
|
|
20231109,120000,145788210,13040,13040,13040,13040,0
|
|
20231109,115900,145788210,13040,13040,13040,13040,0
|
|
20231109,115800,145788210,13040,13040,13040,13040,50
|
|
20231109,115700,145136210,13040,13040,13040,13040,14
|
|
20231109,115600,144953650,13000,13000,13000,13000,0
|
|
20231109,115500,144953650,13000,13000,13000,13000,1
|
|
20231109,115400,144940650,13050,13050,13050,13050,0
|
|
20231109,115300,144940650,13050,13050,13050,13050,0
|
|
20231109,115200,144940650,13050,13050,13050,13050,0
|
|
20231109,115100,144940650,13050,13050,13050,13050,0
|
|
20231109,115000,144940650,13050,13050,13050,13050,0
|
|
20231109,114900,144940650,13050,13050,13050,13050,0
|
|
20231109,114800,144940650,13050,13050,13050,13050,0
|
|
20231109,114700,144940650,13050,13050,13050,13050,0
|
|
20231109,114600,144940650,13050,13050,13050,13050,0
|
|
20231109,114500,144940650,13050,13050,13050,13050,0
|
|
20231109,114400,144940650,13050,13050,13050,13050,0
|
|
20231109,114300,144940650,13050,13050,13050,13050,0
|
|
20231109,114200,144940650,13050,13050,13050,13050,0
|
|
20231109,114100,144940650,13050,13050,13050,13050,0
|
|
20231109,114000,144940650,13050,13050,13050,13050,0
|
|
20231109,113900,144940650,13050,13050,13050,13050,0
|
|
20231109,113800,144940650,13050,12990,13050,12990,397
|
|
20231109,113700,139776130,13000,13000,13000,13000,0
|
|
20231109,113600,139776130,13000,13000,13000,13000,0
|
|
20231109,113500,139776130,13000,13000,13000,13000,0
|
|
20231109,113400,139776130,13000,13000,13000,13000,0
|
|
20231109,113300,139776130,13000,13000,13000,13000,0
|
|
20231109,113200,139776130,13000,13000,13000,13000,0
|
|
20231109,113100,139776130,13000,13000,13000,13000,0
|
|
20231109,113000,139776130,13000,13000,13000,13000,23
|
|
20231109,112900,139477130,13020,13020,13020,13020,0
|
|
20231109,112800,139477130,13020,13020,13020,13020,0
|
|
20231109,112700,139477130,13020,13020,13020,13020,5
|
|
20231109,112600,139412030,13020,13020,13020,13020,0
|
|
20231109,112500,139412030,13020,13020,13020,13020,0
|
|
20231109,112400,139412030,13020,13020,13020,13020,0
|
|
20231109,112300,139412030,13020,13020,13020,13020,0
|
|
20231109,112200,139412030,13020,13020,13020,13020,1
|
|
20231109,112100,139399010,13020,13020,13020,13020,1
|
|
20231109,112000,139385990,13020,13020,13020,13020,48
|
|
20231109,111900,138761030,13020,13020,13020,13020,0
|
|
20231109,111800,138761030,13020,13020,13020,13020,0
|
|
20231109,111700,138761030,13020,13020,13020,13020,0
|
|
20231109,111600,138761030,13020,13020,13020,13020,1
|
|
20231109,111500,138748010,13020,13030,13030,13020,12
|
|
20231109,111400,138591670,13030,13020,13030,13020,13
|
|
20231109,111300,138422380,12910,12910,12910,12910,0
|
|
20231109,111200,138422380,12910,12910,12910,12910,0
|
|
20231109,111100,138422380,12910,12910,12910,12910,0
|
|
20231109,111000,138422380,12910,12910,12910,12910,0
|
|
20231109,110900,138422380,12910,12910,12910,12910,0
|
|
20231109,110800,138422380,12910,12910,12910,12910,0
|
|
20231109,110700,138422380,12910,12910,12910,12910,0
|
|
20231109,110600,138422380,12910,12910,12910,12910,0
|
|
20231109,110500,138422380,12910,12910,12910,12910,0
|
|
20231109,110400,138422380,12910,12910,12910,12910,0
|
|
20231109,110300,138422380,12910,12910,12910,12910,0
|
|
20231109,110200,138422380,12910,13000,13000,12910,98
|
|
20231109,110100,137153320,13010,13010,13010,13010,2
|
|
20231109,110000,137127300,13020,13020,13020,13020,2
|
|
20231109,105900,137101260,13030,13030,13030,13030,0
|
|
20231109,105800,137101260,13030,13030,13030,13030,50
|
|
20231109,105700,136449760,13040,13040,13040,13040,0
|
|
20231109,105600,136449760,13040,13040,13040,13040,0
|
|
20231109,105500,136449760,13040,13040,13040,13040,3
|
|
20231109,105400,136410640,13050,13050,13050,13050,1
|
|
20231109,105300,136397590,13050,13050,13050,13050,0
|
|
20231109,105200,136397590,13050,13050,13050,13050,0
|
|
20231109,105100,136397590,13050,13050,13050,13050,0
|
|
20231109,105000,136397590,13050,13050,13050,13050,60
|
|
20231109,104900,135614590,13040,13040,13040,13040,0
|
|
20231109,104800,135614590,13040,13040,13040,13040,15
|
|
20231109,104700,135418990,13060,13060,13060,13060,0
|
|
20231109,104600,135418990,13060,13060,13060,13060,0
|
|
20231109,104500,135418990,13060,13060,13060,13060,5
|
|
20231109,104400,135353690,13060,13060,13060,13060,0
|
|
20231109,104300,135353690,13060,13060,13060,13060,19
|
|
20231109,104200,135105550,13070,13070,13070,13070,0
|
|
20231109,104100,135105550,13070,13050,13070,13050,48
|
|
20231109,104000,134478410,13070,13070,13070,13070,0
|
|
20231109,103900,134478410,13070,13070,13070,13070,0
|
|
20231109,103800,134478410,13070,13070,13070,13070,0
|
|
20231109,103700,134478410,13070,13070,13070,13070,0
|
|
20231109,103600,134478410,13070,13070,13070,13070,0
|
|
20231109,103500,134478410,13070,13070,13070,13070,0
|
|
20231109,103400,134478410,13070,13020,13070,13020,200
|
|
20231109,103300,131864770,12940,12940,12940,12940,90
|
|
20231109,103200,130700170,12940,12940,12940,12940,0
|
|
20231109,103100,130700170,12940,12940,12940,12940,0
|
|
20231109,103000,130700170,12940,12940,12940,12940,0
|
|
20231109,102900,130700170,12940,12940,12940,12940,1
|
|
20231109,102800,130687230,12930,12930,12930,12930,0
|
|
20231109,102700,130687230,12930,12930,12930,12930,0
|
|
20231109,102600,130687230,12930,12930,12930,12930,6
|
|
20231109,102500,130609650,12930,12930,12930,12930,4
|
|
20231109,102400,130557930,12890,12890,12890,12890,11
|
|
20231109,102300,130416140,12930,12920,12930,12920,561
|
|
20231109,102200,123164410,12860,12860,12860,12860,0
|
|
20231109,102100,123164410,12860,12860,12860,12860,2
|
|
20231109,102000,123138690,12860,12860,12860,12860,1
|
|
20231109,101900,123125830,12900,12900,12900,12900,0
|
|
20231109,101800,123125830,12900,12900,12900,12900,0
|
|
20231109,101700,123125830,12900,12900,12900,12900,0
|
|
20231109,101600,123125830,12900,12840,12900,12840,1430
|
|
20231109,101500,104710810,12840,12840,12840,12840,141
|
|
20231109,101400,102900370,12840,12840,12840,12840,72
|
|
20231109,101300,101975890,12830,12820,12890,12820,108
|
|
20231109,101200,100590410,12820,12890,12890,12820,138
|
|
20231109,101100,98817480,12820,12820,12820,12820,20
|
|
20231109,101000,98561080,12820,12840,12840,12820,79
|
|
20231109,100900,97547080,12880,12930,12930,12840,1007
|
|
20231109,100800,84569370,12930,12930,12930,12930,34
|
|
20231109,100700,84129750,12950,12970,12970,12950,206
|
|
20231109,100600,81461970,12960,12960,12960,12960,50
|
|
20231109,100500,80813970,12960,12980,13080,12960,274
|
|
20231109,100400,77260630,13090,12970,13090,12970,3
|
|
20231109,100300,77221480,12970,13090,13090,12970,15
|
|
20231109,100200,77025730,13080,13050,13080,13000,22
|
|
20231109,100100,76738380,13000,12950,13000,12950,33
|
|
20231109,100000,76309980,12920,12920,12920,12920,114
|
|
20231109,095900,74837100,12920,12920,12920,12920,31
|
|
20231109,095800,74436580,12930,12930,12930,12930,14
|
|
20231109,095700,74255560,12950,12960,12960,12950,34
|
|
20231109,095600,73815070,13020,13020,13020,13020,0
|
|
20231109,095500,73815070,13020,13020,13020,13020,1
|
|
20231109,095400,73802050,12940,12960,12960,12940,137
|
|
20231109,095300,72027960,12960,13050,13050,12960,1328
|
|
20231109,095200,54753870,13050,13050,13050,13050,22
|
|
20231109,095100,54466770,13060,13060,13060,13060,1
|
|
20231109,095000,54453710,13060,13060,13060,13060,0
|
|
20231109,094900,54453710,13060,13060,13060,13060,63
|
|
20231109,094800,53630930,13050,13040,13050,13020,68
|
|
20231109,094700,52743670,13030,13040,13040,13030,36
|
|
20231109,094600,52274240,13050,13060,13060,13050,68
|
|
20231109,094500,51386440,13060,13080,13080,13060,155
|
|
20231109,094400,49360380,13130,13130,13130,13130,0
|
|
20231109,094300,49360380,13130,13080,13130,13080,63
|
|
20231109,094200,48536290,13080,13110,13110,13080,236
|
|
20231109,094100,45445190,13130,13130,13130,13130,101
|
|
20231109,094000,44119060,13110,13130,13130,13110,241
|
|
20231109,093900,40957230,13140,13150,13150,13140,128
|
|
20231109,093800,39274400,13150,13150,13150,13150,0
|
|
20231109,093700,39274400,13150,13150,13150,13150,0
|
|
20231109,093600,39274400,13150,13150,13150,13150,0
|
|
20231109,093500,39274400,13150,13150,13150,13150,16
|
|
20231109,093400,39064000,13150,13150,13180,13150,264
|
|
20231109,093300,35587840,13180,13180,13180,13180,0
|
|
20231109,093200,35587840,13180,13180,13180,13180,2
|
|
20231109,093100,35561480,13200,13220,13220,13200,24
|
|
20231109,093000,35244480,13220,13220,13220,13220,0
|
|
20231109,092900,35244480,13220,13220,13220,13220,0
|
|
20231109,092800,35244480,13220,13220,13220,13220,59
|
|
20231109,092700,34464500,13250,13250,13250,13250,0
|
|
20231109,092600,34464500,13250,13250,13250,13250,0
|
|
20231109,092500,34464500,13250,13250,13250,13250,52
|
|
20231109,092400,33775500,13260,13260,13260,13260,0
|
|
20231109,092300,33775500,13260,13260,13260,13260,0
|
|
20231109,092200,33775500,13260,13290,13290,13260,287
|
|
20231109,092100,29961690,13290,13300,13300,13290,126
|
|
20231109,092000,28287140,13290,13220,13290,13220,399
|
|
20231109,091900,22997940,13220,13220,13220,13220,0
|
|
20231109,091800,22997940,13220,13220,13220,13220,100
|
|
20231109,091700,21675940,13220,13220,13220,13220,2
|
|
20231109,091600,21649500,13220,13210,13220,13210,10
|
|
20231109,091500,21517330,13180,13180,13180,13180,1
|
|
20231109,091400,21504150,13220,13220,13220,13220,1
|
|
20231109,091300,21490930,13110,13220,13220,13110,65
|
|
20231109,091200,20632730,13100,13100,13100,13100,3
|
|
20231109,091100,20593430,13100,13100,13100,13100,0
|
|
20231109,091000,20593430,13100,13140,13140,13100,69
|
|
20231109,090900,19686810,13140,13230,13240,13140,157
|
|
20231109,090800,17609180,13210,13210,13210,13210,18
|
|
20231109,090700,17371400,13230,13230,13230,13230,0
|
|
20231109,090600,17371400,13230,13110,13230,13110,189
|
|
20231109,090500,14882810,13070,13170,13170,13070,393
|
|
20231109,090400,9722390,13180,13210,13210,13180,61
|
|
20231109,090300,8918140,13220,13290,13290,13220,10
|
|
20231109,090200,8785590,13290,13330,13330,13290,7
|
|
20231109,090100,8692420,13200,13200,13200,13200,0
|
|
20231109,090000,8692420,13200,13420,13420,13200,648
|