703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,204000,352537020,12570,12570,12570,12570,1156
|
|
20231110,203900,352537020,12570,12570,12570,12570,0
|
|
20231110,203800,352537020,12570,12570,12570,12570,0
|
|
20231110,203700,352537020,12570,12570,12570,12570,0
|
|
20231110,203600,352537020,12570,12570,12570,12570,0
|
|
20231110,203500,352537020,12570,12570,12570,12570,0
|
|
20231110,203400,352537020,12570,12570,12570,12570,0
|
|
20231110,203300,352537020,12570,12570,12570,12570,0
|
|
20231110,203200,352537020,12570,12570,12570,12570,0
|
|
20231110,203100,352537020,12570,12570,12570,12570,0
|
|
20231110,203000,352537020,12570,12570,12570,12570,0
|
|
20231110,202900,352537020,12570,12570,12570,12570,0
|
|
20231110,202800,352537020,12570,12570,12570,12570,0
|
|
20231110,202700,352537020,12570,12570,12570,12570,0
|
|
20231110,202600,352537020,12570,12570,12570,12570,0
|
|
20231110,202500,352537020,12570,12570,12570,12570,0
|
|
20231110,202400,352537020,12570,12570,12570,12570,0
|
|
20231110,202300,352537020,12570,12570,12570,12570,0
|
|
20231110,202200,352537020,12570,12570,12570,12570,0
|
|
20231110,202100,352537020,12570,12570,12570,12570,0
|
|
20231110,202000,352537020,12570,12570,12570,12570,0
|
|
20231110,201900,352537020,12570,12570,12570,12570,0
|
|
20231110,201800,352537020,12570,12570,12570,12570,0
|
|
20231110,201700,352537020,12570,12570,12570,12570,0
|
|
20231110,201600,352537020,12570,12570,12570,12570,0
|
|
20231110,201500,352537020,12570,12570,12570,12570,0
|
|
20231110,201400,352537020,12570,12570,12570,12570,0
|
|
20231110,201300,352537020,12570,12570,12570,12570,0
|
|
20231110,201200,352537020,12570,12570,12570,12570,0
|
|
20231110,201100,352537020,12570,12570,12570,12570,0
|
|
20231110,201000,352537020,12570,12570,12570,12570,1156
|
|
20231110,200900,352537020,12570,12570,12570,12570,0
|
|
20231110,200800,352537020,12570,12570,12570,12570,0
|
|
20231110,200700,352537020,12570,12570,12570,12570,0
|
|
20231110,200600,352537020,12570,12570,12570,12570,0
|
|
20231110,200500,352537020,12570,12570,12570,12570,0
|
|
20231110,200400,352537020,12570,12570,12570,12570,0
|
|
20231110,200300,352537020,12570,12570,12570,12570,0
|
|
20231110,200200,352537020,12570,12570,12570,12570,0
|
|
20231110,200100,352537020,12570,12570,12570,12570,0
|
|
20231110,200000,352537020,12570,12570,12570,12570,0
|
|
20231110,195900,352537020,12570,12570,12570,12570,0
|
|
20231110,195800,352537020,12570,12570,12570,12570,0
|
|
20231110,195700,352537020,12570,12570,12570,12570,0
|
|
20231110,195600,352537020,12570,12570,12570,12570,0
|
|
20231110,195500,352537020,12570,12570,12570,12570,0
|
|
20231110,195400,352537020,12570,12570,12570,12570,0
|
|
20231110,195300,352537020,12570,12570,12570,12570,0
|
|
20231110,195200,352537020,12570,12570,12570,12570,0
|
|
20231110,195100,352537020,12570,12570,12570,12570,0
|
|
20231110,195000,352537020,12570,12570,12570,12570,0
|
|
20231110,194900,352537020,12570,12570,12570,12570,0
|
|
20231110,194800,352537020,12570,12570,12570,12570,0
|
|
20231110,194700,352537020,12570,12570,12570,12570,0
|
|
20231110,194600,352537020,12570,12570,12570,12570,0
|
|
20231110,194500,352537020,12570,12570,12570,12570,0
|
|
20231110,194400,352537020,12570,12570,12570,12570,0
|
|
20231110,194300,352537020,12570,12570,12570,12570,0
|
|
20231110,194200,352537020,12570,12570,12570,12570,0
|
|
20231110,194100,352537020,12570,12570,12570,12570,0
|
|
20231110,194000,352537020,12570,12570,12570,12570,1156
|
|
20231110,193900,352537020,12570,12570,12570,12570,0
|
|
20231110,193800,352537020,12570,12570,12570,12570,0
|
|
20231110,193700,352537020,12570,12570,12570,12570,0
|
|
20231110,193600,352537020,12570,12570,12570,12570,0
|
|
20231110,193500,352537020,12570,12570,12570,12570,0
|
|
20231110,193400,352537020,12570,12570,12570,12570,0
|
|
20231110,193300,352537020,12570,12570,12570,12570,0
|
|
20231110,193200,352537020,12570,12570,12570,12570,0
|
|
20231110,193100,352537020,12570,12570,12570,12570,0
|
|
20231110,193000,352537020,12570,12570,12570,12570,0
|
|
20231110,192900,352537020,12570,12570,12570,12570,0
|
|
20231110,192800,352537020,12570,12570,12570,12570,0
|
|
20231110,192700,352537020,12570,12570,12570,12570,0
|
|
20231110,192600,352537020,12570,12570,12570,12570,0
|
|
20231110,192500,352537020,12570,12570,12570,12570,0
|
|
20231110,192400,352537020,12570,12570,12570,12570,0
|
|
20231110,192300,352537020,12570,12570,12570,12570,0
|
|
20231110,192200,352537020,12570,12570,12570,12570,0
|
|
20231110,192100,352537020,12570,12570,12570,12570,0
|
|
20231110,192000,352537020,12570,12570,12570,12570,0
|
|
20231110,191900,352537020,12570,12570,12570,12570,0
|
|
20231110,191800,352537020,12570,12570,12570,12570,0
|
|
20231110,191700,352537020,12570,12570,12570,12570,0
|
|
20231110,191600,352537020,12570,12570,12570,12570,0
|
|
20231110,191500,352537020,12570,12570,12570,12570,0
|
|
20231110,191400,352537020,12570,12570,12570,12570,0
|
|
20231110,191300,352537020,12570,12570,12570,12570,0
|
|
20231110,191200,352537020,12570,12570,12570,12570,0
|
|
20231110,191100,352537020,12570,12570,12570,12570,0
|
|
20231110,191000,352537020,12570,12570,12570,12570,1156
|
|
20231110,190900,352537020,12570,12570,12570,12570,0
|
|
20231110,190800,352537020,12570,12570,12570,12570,0
|
|
20231110,190700,352537020,12570,12570,12570,12570,0
|
|
20231110,190600,352537020,12570,12570,12570,12570,0
|
|
20231110,190500,352537020,12570,12570,12570,12570,0
|
|
20231110,190400,352537020,12570,12570,12570,12570,0
|
|
20231110,190300,352537020,12570,12570,12570,12570,0
|
|
20231110,190200,352537020,12570,12570,12570,12570,0
|
|
20231110,190100,352537020,12570,12570,12570,12570,0
|
|
20231110,190000,352537020,12570,12570,12570,12570,0
|
|
20231110,185900,352537020,12570,12570,12570,12570,0
|
|
20231110,185800,352537020,12570,12570,12570,12570,0
|
|
20231110,185700,352537020,12570,12570,12570,12570,0
|
|
20231110,185600,352537020,12570,12570,12570,12570,0
|
|
20231110,185500,352537020,12570,12570,12570,12570,0
|
|
20231110,185400,352537020,12570,12570,12570,12570,0
|
|
20231110,185300,352537020,12570,12570,12570,12570,0
|
|
20231110,185200,352537020,12570,12570,12570,12570,0
|
|
20231110,185100,352537020,12570,12570,12570,12570,0
|
|
20231110,185000,352537020,12570,12570,12570,12570,0
|
|
20231110,184900,352537020,12570,12570,12570,12570,0
|
|
20231110,184800,352537020,12570,12570,12570,12570,0
|
|
20231110,184700,352537020,12570,12570,12570,12570,0
|
|
20231110,184600,352537020,12570,12570,12570,12570,0
|
|
20231110,184500,352537020,12570,12570,12570,12570,0
|
|
20231110,184400,352537020,12570,12570,12570,12570,0
|
|
20231110,184300,352537020,12570,12570,12570,12570,0
|
|
20231110,184200,352537020,12570,12570,12570,12570,0
|
|
20231110,184100,352537020,12570,12570,12570,12570,0
|
|
20231110,184000,352537020,12570,12570,12570,12570,1156
|
|
20231110,183900,352537020,12570,12570,12570,12570,0
|
|
20231110,183800,352537020,12570,12570,12570,12570,0
|
|
20231110,183700,352537020,12570,12570,12570,12570,0
|
|
20231110,183600,352537020,12570,12570,12570,12570,0
|
|
20231110,183500,352537020,12570,12570,12570,12570,0
|
|
20231110,183400,352537020,12570,12570,12570,12570,0
|
|
20231110,183300,352537020,12570,12570,12570,12570,0
|
|
20231110,183200,352537020,12570,12570,12570,12570,0
|
|
20231110,183100,352537020,12570,12570,12570,12570,0
|
|
20231110,183000,352537020,12570,12570,12570,12570,0
|
|
20231110,182900,352537020,12570,12570,12570,12570,0
|
|
20231110,182800,352537020,12570,12570,12570,12570,0
|
|
20231110,182700,352537020,12570,12570,12570,12570,0
|
|
20231110,182600,352537020,12570,12570,12570,12570,0
|
|
20231110,182500,352537020,12570,12570,12570,12570,0
|
|
20231110,182400,352537020,12570,12570,12570,12570,0
|
|
20231110,182300,352537020,12570,12570,12570,12570,0
|
|
20231110,182200,352537020,12570,12570,12570,12570,0
|
|
20231110,182100,352537020,12570,12570,12570,12570,0
|
|
20231110,182000,352537020,12570,12570,12570,12570,0
|
|
20231110,181900,352537020,12570,12570,12570,12570,0
|
|
20231110,181800,352537020,12570,12570,12570,12570,0
|
|
20231110,181700,352537020,12570,12570,12570,12570,0
|
|
20231110,181600,352537020,12570,12570,12570,12570,0
|
|
20231110,181500,352537020,12570,12570,12570,12570,0
|
|
20231110,181400,352537020,12570,12570,12570,12570,0
|
|
20231110,181300,352537020,12570,12570,12570,12570,0
|
|
20231110,181200,352537020,12570,12570,12570,12570,0
|
|
20231110,181100,352537020,12570,12570,12570,12570,0
|
|
20231110,181000,352537020,12570,12570,12570,12570,1156
|
|
20231110,180900,352537020,12570,12570,12570,12570,0
|
|
20231110,180800,352537020,12570,12570,12570,12570,0
|
|
20231110,180700,352537020,12570,12570,12570,12570,0
|
|
20231110,180600,352537020,12570,12570,12570,12570,0
|
|
20231110,180500,352537020,12570,12570,12570,12570,0
|
|
20231110,180400,352537020,12570,12570,12570,12570,0
|
|
20231110,180300,352537020,12570,12570,12570,12570,0
|
|
20231110,180200,352537020,12570,12570,12570,12570,0
|
|
20231110,180100,352537020,12570,12570,12570,12570,0
|
|
20231110,180000,352537020,12570,12570,12570,12570,0
|
|
20231110,175900,352537020,12570,12570,12570,12570,0
|
|
20231110,175800,352537020,12570,12570,12570,12570,0
|
|
20231110,175700,352537020,12570,12570,12570,12570,0
|
|
20231110,175600,352537020,12570,12570,12570,12570,0
|
|
20231110,175500,352537020,12570,12570,12570,12570,0
|
|
20231110,175400,352537020,12570,12570,12570,12570,0
|
|
20231110,175300,352537020,12570,12570,12570,12570,0
|
|
20231110,175200,352537020,12570,12570,12570,12570,0
|
|
20231110,175100,352537020,12570,12570,12570,12570,0
|
|
20231110,175000,352537020,12570,12570,12570,12570,0
|
|
20231110,174900,352537020,12570,12570,12570,12570,0
|
|
20231110,174800,352537020,12570,12570,12570,12570,0
|
|
20231110,174700,352537020,12570,12570,12570,12570,0
|
|
20231110,174600,352537020,12570,12570,12570,12570,0
|
|
20231110,174500,352537020,12570,12570,12570,12570,0
|
|
20231110,174400,352537020,12570,12570,12570,12570,0
|
|
20231110,174300,352537020,12570,12570,12570,12570,0
|
|
20231110,174200,352537020,12570,12570,12570,12570,0
|
|
20231110,174100,352537020,12570,12570,12570,12570,0
|
|
20231110,174000,352537020,12570,12570,12570,12570,1156
|
|
20231110,173900,352537020,12570,12570,12570,12570,0
|
|
20231110,173800,352537020,12570,12570,12570,12570,0
|
|
20231110,173700,352537020,12570,12570,12570,12570,0
|
|
20231110,173600,352537020,12570,12570,12570,12570,0
|
|
20231110,173500,352537020,12570,12570,12570,12570,0
|
|
20231110,173400,352537020,12570,12570,12570,12570,0
|
|
20231110,173300,352537020,12570,12570,12570,12570,0
|
|
20231110,173200,352537020,12570,12570,12570,12570,0
|
|
20231110,173100,352537020,12570,12570,12570,12570,0
|
|
20231110,173000,352537020,12570,12570,12570,12570,0
|
|
20231110,172900,352537020,12570,12570,12570,12570,0
|
|
20231110,172800,352537020,12570,12570,12570,12570,0
|
|
20231110,172700,352537020,12570,12570,12570,12570,0
|
|
20231110,172600,352537020,12570,12570,12570,12570,0
|
|
20231110,172500,352537020,12570,12570,12570,12570,0
|
|
20231110,172400,352537020,12570,12570,12570,12570,0
|
|
20231110,172300,352537020,12570,12570,12570,12570,0
|
|
20231110,172200,352537020,12570,12570,12570,12570,0
|
|
20231110,172100,352537020,12570,12570,12570,12570,0
|
|
20231110,172000,352537020,12570,12570,12570,12570,0
|
|
20231110,171900,352537020,12570,12570,12570,12570,0
|
|
20231110,171800,352537020,12570,12570,12570,12570,0
|
|
20231110,171700,352537020,12570,12570,12570,12570,0
|
|
20231110,171600,352537020,12570,12570,12570,12570,0
|
|
20231110,171500,352537020,12570,12570,12570,12570,0
|
|
20231110,171400,352537020,12570,12570,12570,12570,0
|
|
20231110,171300,352537020,12570,12570,12570,12570,0
|
|
20231110,171200,352537020,12570,12570,12570,12570,0
|
|
20231110,171100,352537020,12570,12570,12570,12570,0
|
|
20231110,171000,352537020,12570,12570,12570,12570,1156
|
|
20231110,170900,352537020,12570,12570,12570,12570,0
|
|
20231110,170800,352537020,12570,12570,12570,12570,0
|
|
20231110,170700,352537020,12570,12570,12570,12570,0
|
|
20231110,170600,352537020,12570,12570,12570,12570,0
|
|
20231110,170500,352537020,12570,12570,12570,12570,0
|
|
20231110,170400,352537020,12570,12570,12570,12570,0
|
|
20231110,170300,352537020,12570,12570,12570,12570,0
|
|
20231110,170200,352537020,12570,12570,12570,12570,0
|
|
20231110,170100,352537020,12570,12570,12570,12570,0
|
|
20231110,170000,352537020,12570,12570,12570,12570,0
|
|
20231110,165900,352537020,12570,12570,12570,12570,0
|
|
20231110,165800,352537020,12570,12570,12570,12570,0
|
|
20231110,165700,352537020,12570,12570,12570,12570,0
|
|
20231110,165600,352537020,12570,12570,12570,12570,0
|
|
20231110,165500,352537020,12570,12570,12570,12570,0
|
|
20231110,165400,352537020,12570,12570,12570,12570,0
|
|
20231110,165300,352537020,12570,12570,12570,12570,0
|
|
20231110,165200,352537020,12570,12570,12570,12570,0
|
|
20231110,165100,352537020,12570,12570,12570,12570,0
|
|
20231110,165000,352537020,12570,12570,12570,12570,0
|
|
20231110,164900,352537020,12570,12570,12570,12570,0
|
|
20231110,164800,352537020,12570,12570,12570,12570,0
|
|
20231110,164700,352537020,12570,12570,12570,12570,0
|
|
20231110,164600,352537020,12570,12570,12570,12570,0
|
|
20231110,164500,352537020,12570,12570,12570,12570,0
|
|
20231110,164400,352537020,12570,12570,12570,12570,0
|
|
20231110,164300,352537020,12570,12570,12570,12570,0
|
|
20231110,164200,352537020,12570,12570,12570,12570,0
|
|
20231110,164100,352537020,12570,12570,12570,12570,0
|
|
20231110,164000,352537020,12570,12570,12570,12570,1156
|
|
20231110,163900,352537020,12570,12570,12570,12570,0
|
|
20231110,163800,352537020,12570,12570,12570,12570,0
|
|
20231110,163700,352537020,12570,12570,12570,12570,0
|
|
20231110,163600,352537020,12570,12570,12570,12570,0
|
|
20231110,163500,352537020,12570,12570,12570,12570,0
|
|
20231110,163400,352537020,12570,12570,12570,12570,0
|
|
20231110,163300,352537020,12570,12570,12570,12570,0
|
|
20231110,163200,352537020,12570,12570,12570,12570,0
|
|
20231110,163100,352537020,12570,12570,12570,12570,0
|
|
20231110,163000,352537020,12570,12570,12570,12570,0
|
|
20231110,162900,352537020,12570,12570,12570,12570,0
|
|
20231110,162800,352537020,12570,12570,12570,12570,0
|
|
20231110,162700,352537020,12570,12570,12570,12570,0
|
|
20231110,162600,352537020,12570,12570,12570,12570,0
|
|
20231110,162500,352537020,12570,12570,12570,12570,0
|
|
20231110,162400,352537020,12570,12570,12570,12570,0
|
|
20231110,162300,352537020,12570,12570,12570,12570,0
|
|
20231110,162200,352537020,12570,12570,12570,12570,0
|
|
20231110,162100,352537020,12570,12570,12570,12570,0
|
|
20231110,162000,352537020,12570,12570,12570,12570,0
|
|
20231110,161900,352537020,12570,12570,12570,12570,0
|
|
20231110,161800,352537020,12570,12570,12570,12570,0
|
|
20231110,161700,352537020,12570,12570,12570,12570,0
|
|
20231110,161600,352537020,12570,12570,12570,12570,0
|
|
20231110,161500,352537020,12570,12570,12570,12570,0
|
|
20231110,161400,352537020,12570,12570,12570,12570,0
|
|
20231110,161300,352537020,12570,12570,12570,12570,0
|
|
20231110,161200,352537020,12570,12570,12570,12570,0
|
|
20231110,161100,352537020,12570,12570,12570,12570,0
|
|
20231110,161000,352537020,12570,12570,12570,12570,1156
|
|
20231110,160900,352537020,12570,12570,12570,12570,0
|
|
20231110,160800,352537020,12570,12570,12570,12570,0
|
|
20231110,160700,352537020,12570,12570,12570,12570,0
|
|
20231110,160600,352537020,12570,12570,12570,12570,0
|
|
20231110,160500,352537020,12570,12570,12570,12570,0
|
|
20231110,160400,352537020,12570,12570,12570,12570,0
|
|
20231110,160300,352537020,12570,12570,12570,12570,0
|
|
20231110,160200,352537020,12570,12570,12570,12570,0
|
|
20231110,160100,352537020,12570,12570,12570,12570,0
|
|
20231110,160000,352537020,12570,12570,12570,12570,0
|
|
20231110,155900,352537020,12570,12570,12570,12570,0
|
|
20231110,155800,352537020,12570,12570,12570,12570,0
|
|
20231110,155700,352537020,12570,12570,12570,12570,0
|
|
20231110,155600,352537020,12570,12570,12570,12570,0
|
|
20231110,155500,352537020,12570,12570,12570,12570,0
|
|
20231110,155400,352537020,12570,12570,12570,12570,0
|
|
20231110,155300,352537020,12570,12570,12570,12570,0
|
|
20231110,155200,352537020,12570,12570,12570,12570,0
|
|
20231110,155100,352537020,12570,12570,12570,12570,0
|
|
20231110,155000,352537020,12570,12570,12570,12570,0
|
|
20231110,154900,352537020,12570,12570,12570,12570,0
|
|
20231110,154800,352537020,12570,12570,12570,12570,0
|
|
20231110,154700,352537020,12570,12570,12570,12570,0
|
|
20231110,154600,352537020,12570,12570,12570,12570,0
|
|
20231110,154500,352537020,12570,12570,12570,12570,0
|
|
20231110,154400,352537020,12570,12570,12570,12570,0
|
|
20231110,154300,352537020,12570,12570,12570,12570,0
|
|
20231110,154200,352537020,12570,12570,12570,12570,0
|
|
20231110,154100,352537020,12570,12570,12570,12570,0
|
|
20231110,154000,352537020,12570,12570,12570,12570,1156
|
|
20231110,153900,352537020,12570,12570,12570,12570,0
|
|
20231110,153800,352537020,12570,12570,12570,12570,0
|
|
20231110,153700,352537020,12570,12570,12570,12570,0
|
|
20231110,153600,352537020,12570,12570,12570,12570,0
|
|
20231110,153500,352537020,12570,12570,12570,12570,0
|
|
20231110,153400,352537020,12570,12570,12570,12570,0
|
|
20231110,153300,352537020,12570,12570,12570,12570,0
|
|
20231110,153200,352537020,12570,12570,12570,12570,0
|
|
20231110,153100,352537020,12570,12570,12570,12570,0
|
|
20231110,153000,352537020,12570,12570,12570,12570,1156
|
|
20231110,152900,338006100,12450,12450,12450,12450,0
|
|
20231110,152800,338006100,12450,12450,12450,12450,0
|
|
20231110,152700,338006100,12450,12450,12450,12450,0
|
|
20231110,152600,338006100,12450,12450,12450,12450,0
|
|
20231110,152500,338006100,12450,12450,12450,12450,0
|
|
20231110,152400,338006100,12450,12450,12450,12450,0
|
|
20231110,152300,338006100,12450,12450,12450,12450,0
|
|
20231110,152200,338006100,12450,12450,12450,12450,0
|
|
20231110,152100,338006100,12450,12450,12450,12450,0
|
|
20231110,152000,338006100,12450,12450,12450,12450,0
|
|
20231110,151900,338006100,12450,12430,12450,12430,172
|
|
20231110,151800,335865140,12450,12450,12450,12450,15
|
|
20231110,151700,335678390,12450,12450,12450,12450,0
|
|
20231110,151600,335678390,12450,12450,12450,12450,13
|
|
20231110,151500,335516540,12410,12410,12410,12410,11
|
|
20231110,151400,335380030,12450,12450,12450,12450,0
|
|
20231110,151300,335380030,12450,12450,12450,12450,0
|
|
20231110,151200,335380030,12450,12450,12450,12450,8
|
|
20231110,151100,335280430,12450,12400,12450,12400,237
|
|
20231110,151000,332330560,12400,12400,12400,12400,0
|
|
20231110,150900,332330560,12400,12400,12400,12400,140
|
|
20231110,150800,330594560,12400,12400,12400,12400,0
|
|
20231110,150700,330594560,12400,12400,12400,12400,0
|
|
20231110,150600,330594560,12400,12400,12400,12400,189
|
|
20231110,150500,328250960,12400,12400,12400,12400,0
|
|
20231110,150400,328250960,12400,12400,12400,12400,1
|
|
20231110,150300,328238560,12400,12390,12400,12390,9
|
|
20231110,150200,328126990,12380,12380,12380,12380,0
|
|
20231110,150100,328126990,12380,12380,12380,12380,110
|
|
20231110,150000,326765190,12380,12380,12380,12380,0
|
|
20231110,145900,326765190,12380,12390,12390,12380,187
|
|
20231110,145800,324449130,12400,12400,12400,12400,100
|
|
20231110,145700,323209130,12400,12400,12400,12400,200
|
|
20231110,145600,320729130,12410,12410,12410,12410,53
|
|
20231110,145500,320071400,12450,12420,12450,12420,73
|
|
20231110,145400,319162640,12410,12410,12410,12410,97
|
|
20231110,145300,317958870,12410,12410,12410,12410,0
|
|
20231110,145200,317958870,12410,12410,12410,12410,0
|
|
20231110,145100,317958870,12410,12390,12410,12380,228
|
|
20231110,145000,315133810,12400,12400,12400,12400,121
|
|
20231110,144900,313633410,12400,12400,12400,12400,80
|
|
20231110,144800,312641410,12410,12410,12410,12410,0
|
|
20231110,144700,312641410,12410,12410,12410,12410,5
|
|
20231110,144600,312579360,12400,12400,12400,12400,0
|
|
20231110,144500,312579360,12400,12400,12400,12400,50
|
|
20231110,144400,311959360,12400,12400,12400,12400,149
|
|
20231110,144300,310111760,12390,12390,12390,12390,0
|
|
20231110,144200,310111760,12390,12410,12410,12390,681
|
|
20231110,144100,301668880,12420,12420,12420,12420,0
|
|
20231110,144000,301668880,12420,12420,12420,12420,274
|
|
20231110,143900,298265800,12430,12430,12430,12430,1
|
|
20231110,143800,298253370,12440,12440,12440,12440,0
|
|
20231110,143700,298253370,12440,12430,12440,12430,12
|
|
20231110,143600,298104110,12430,12430,12430,12430,0
|
|
20231110,143500,298104110,12430,12440,12440,12430,221
|
|
20231110,143400,295355260,12450,12450,12450,12450,14
|
|
20231110,143300,295180960,12540,12540,12540,12540,0
|
|
20231110,143200,295180960,12540,12540,12540,12540,0
|
|
20231110,143100,295180960,12540,12540,12540,12540,0
|
|
20231110,143000,295180960,12540,12540,12540,12540,0
|
|
20231110,142900,295180960,12540,12540,12540,12540,0
|
|
20231110,142800,295180960,12540,12470,12540,12470,1017
|
|
20231110,142700,282470300,12460,12460,12460,12460,0
|
|
20231110,142600,282470300,12460,12460,12460,12460,0
|
|
20231110,142500,282470300,12460,12460,12460,12460,100
|
|
20231110,142400,281224300,12430,12460,12460,12430,23
|
|
20231110,142300,280938350,12430,12430,12430,12430,0
|
|
20231110,142200,280938350,12430,12430,12430,12430,1
|
|
20231110,142100,280925920,12430,12430,12430,12430,0
|
|
20231110,142000,280925920,12430,12430,12430,12430,54
|
|
20231110,141900,280254700,12440,12440,12440,12440,0
|
|
20231110,141800,280254700,12440,12440,12440,12440,19
|
|
20231110,141700,280018340,12460,12460,12460,12460,1
|
|
20231110,141600,280005880,12440,12450,12450,12440,25
|
|
20231110,141500,279694830,12470,12470,12470,12470,0
|
|
20231110,141400,279694830,12470,12470,12470,12470,1
|
|
20231110,141300,279682360,12470,12470,12470,12470,0
|
|
20231110,141200,279682360,12470,12470,12470,12470,0
|
|
20231110,141100,279682360,12470,12470,12470,12470,0
|
|
20231110,141000,279682360,12470,12470,12470,12470,0
|
|
20231110,140900,279682360,12470,12470,12470,12470,15
|
|
20231110,140800,279495310,12470,12440,12470,12440,11
|
|
20231110,140700,279358200,12440,12440,12440,12440,10
|
|
20231110,140600,279233800,12470,12470,12470,12470,0
|
|
20231110,140500,279233800,12470,12470,12470,12470,0
|
|
20231110,140400,279233800,12470,12470,12470,12470,0
|
|
20231110,140300,279233800,12470,12470,12470,12470,0
|
|
20231110,140200,279233800,12470,12470,12470,12470,5
|
|
20231110,140100,279171450,12410,12410,12410,12410,0
|
|
20231110,140000,279171450,12410,12410,12410,12410,0
|
|
20231110,135900,279171450,12410,12410,12410,12410,0
|
|
20231110,135800,279171450,12410,12410,12410,12410,20
|
|
20231110,135700,278923250,12470,12470,12470,12470,0
|
|
20231110,135600,278923250,12470,12470,12470,12470,0
|
|
20231110,135500,278923250,12470,12470,12470,12470,0
|
|
20231110,135400,278923250,12470,12410,12470,12400,400
|
|
20231110,135300,273948120,12470,12470,12470,12470,0
|
|
20231110,135200,273948120,12470,12470,12470,12470,0
|
|
20231110,135100,273948120,12470,12470,12470,12470,18
|
|
20231110,135000,273723660,12470,12470,12470,12470,0
|
|
20231110,134900,273723660,12470,12470,12470,12470,0
|
|
20231110,134800,273723660,12470,12470,12470,12470,1
|
|
20231110,134700,273711190,12430,12430,12430,12430,0
|
|
20231110,134600,273711190,12430,12430,12430,12430,103
|
|
20231110,134500,272430900,12430,12430,12430,12430,0
|
|
20231110,134400,272430900,12430,12430,12430,12430,0
|
|
20231110,134300,272430900,12430,12430,12430,12430,0
|
|
20231110,134200,272430900,12430,12430,12430,12430,247
|
|
20231110,134100,269360690,12430,12420,12430,12420,29
|
|
20231110,134000,269000410,12420,12420,12420,12400,5
|
|
20231110,133900,268938350,12390,12390,12390,12390,0
|
|
20231110,133800,268938350,12390,12390,12390,12390,0
|
|
20231110,133700,268938350,12390,12390,12390,12390,0
|
|
20231110,133600,268938350,12390,12390,12390,12390,0
|
|
20231110,133500,268938350,12390,12390,12390,12390,0
|
|
20231110,133400,268938350,12390,12390,12390,12390,0
|
|
20231110,133300,268938350,12390,12390,12390,12390,0
|
|
20231110,133200,268938350,12390,12390,12400,12390,449
|
|
20231110,133100,263373970,12390,12400,12400,12390,17
|
|
20231110,133000,263163220,12400,12400,12400,12400,18
|
|
20231110,132900,262940020,12400,12400,12400,12400,0
|
|
20231110,132800,262940020,12400,12400,12400,12400,0
|
|
20231110,132700,262940020,12400,12400,12400,12400,170
|
|
20231110,132600,260832020,12400,12400,12400,12400,0
|
|
20231110,132500,260832020,12400,12400,12400,12400,0
|
|
20231110,132400,260832020,12400,12400,12400,12400,0
|
|
20231110,132300,260832020,12400,12400,12400,12400,0
|
|
20231110,132200,260832020,12400,12400,12400,12400,0
|
|
20231110,132100,260832020,12400,12400,12400,12400,0
|
|
20231110,132000,260832020,12400,12400,12400,12400,0
|
|
20231110,131900,260832020,12400,12400,12400,12400,61
|
|
20231110,131800,260075620,12400,12400,12400,12400,0
|
|
20231110,131700,260075620,12400,12420,12420,12400,21
|
|
20231110,131600,259814820,12420,12420,12420,12420,0
|
|
20231110,131500,259814820,12420,12420,12420,12420,0
|
|
20231110,131400,259814820,12420,12420,12420,12420,18
|
|
20231110,131300,259591260,12420,12420,12420,12420,0
|
|
20231110,131200,259591260,12420,12420,12420,12420,36
|
|
20231110,131100,259144140,12430,12430,12430,12430,0
|
|
20231110,131000,259144140,12430,12430,12430,12430,0
|
|
20231110,130900,259144140,12430,12430,12430,12430,2
|
|
20231110,130800,259119280,12420,12420,12420,12420,30
|
|
20231110,130700,258746680,12400,12400,12400,12400,0
|
|
20231110,130600,258746680,12400,12400,12400,12400,0
|
|
20231110,130500,258746680,12400,12400,12400,12400,7
|
|
20231110,130400,258659880,12420,12420,12420,12420,0
|
|
20231110,130300,258659880,12420,12400,12420,12390,300
|
|
20231110,130200,254940880,12410,12420,12420,12410,370
|
|
20231110,130100,250349080,12420,12420,12420,12420,324
|
|
20231110,130000,246325000,12430,12430,12430,12430,10
|
|
20231110,125900,246200700,12430,12430,12430,12430,72
|
|
20231110,125800,245305740,12430,12430,12430,12430,1
|
|
20231110,125700,245293310,12430,12430,12430,12430,10
|
|
20231110,125600,245169010,12430,12430,12430,12430,5
|
|
20231110,125500,245106860,12410,12410,12410,12410,0
|
|
20231110,125400,245106860,12410,12410,12410,12410,50
|
|
20231110,125300,244486360,12420,12420,12420,12420,0
|
|
20231110,125200,244486360,12420,12420,12420,12420,0
|
|
20231110,125100,244486360,12420,12420,12420,12420,1
|
|
20231110,125000,244473940,12420,12420,12420,12420,1
|
|
20231110,124900,244461520,12420,12420,12420,12420,6
|
|
20231110,124800,244387000,12420,12400,12420,12400,48
|
|
20231110,124700,243791780,12420,12430,12430,12420,3
|
|
20231110,124600,243754500,12400,12470,12470,12400,1018
|
|
20231110,124500,231093510,12470,12470,12470,12470,0
|
|
20231110,124400,231093510,12470,12470,12470,12470,0
|
|
20231110,124300,231093510,12470,12480,12480,12470,1009
|
|
20231110,124200,218505370,12490,12490,12490,12490,24
|
|
20231110,124100,218205610,12480,12480,12480,12480,5
|
|
20231110,124000,218143210,12490,12490,12490,12490,0
|
|
20231110,123900,218143210,12490,12490,12490,12490,0
|
|
20231110,123800,218143210,12490,12490,12490,12490,0
|
|
20231110,123700,218143210,12490,12490,12490,12490,0
|
|
20231110,123600,218143210,12490,12490,12490,12490,0
|
|
20231110,123500,218143210,12490,12490,12490,12490,0
|
|
20231110,123400,218143210,12490,12490,12490,12490,68
|
|
20231110,123300,217293890,12500,12500,12500,12500,0
|
|
20231110,123200,217293890,12500,12500,12500,12500,0
|
|
20231110,123100,217293890,12500,12500,12500,12500,0
|
|
20231110,123000,217293890,12500,12500,12500,12500,0
|
|
20231110,122900,217293890,12500,12500,12500,12500,0
|
|
20231110,122800,217293890,12500,12500,12500,12500,0
|
|
20231110,122700,217293890,12500,12500,12500,12500,0
|
|
20231110,122600,217293890,12500,12500,12500,12500,0
|
|
20231110,122500,217293890,12500,12500,12500,12500,30
|
|
20231110,122400,216918890,12500,12500,12500,12500,0
|
|
20231110,122300,216918890,12500,12500,12500,12500,0
|
|
20231110,122200,216918890,12500,12500,12500,12500,0
|
|
20231110,122100,216918890,12500,12500,12500,12500,373
|
|
20231110,122000,212256390,12500,12500,12500,12500,0
|
|
20231110,121900,212256390,12500,12500,12500,12500,0
|
|
20231110,121800,212256390,12500,12500,12500,12500,0
|
|
20231110,121700,212256390,12500,12500,12500,12500,0
|
|
20231110,121600,212256390,12500,12500,12500,12500,0
|
|
20231110,121500,212256390,12500,12500,12500,12500,17
|
|
20231110,121400,212043890,12500,12500,12500,12500,0
|
|
20231110,121300,212043890,12500,12500,12500,12500,259
|
|
20231110,121200,208806390,12500,12500,12500,12500,1
|
|
20231110,121100,208793890,12490,12490,12490,12490,0
|
|
20231110,121000,208793890,12490,12490,12490,12490,3
|
|
20231110,120900,208756420,12480,12480,12480,12480,0
|
|
20231110,120800,208756420,12480,12480,12480,12480,0
|
|
20231110,120700,208756420,12480,12480,12480,12480,0
|
|
20231110,120600,208756420,12480,12490,12490,12480,107
|
|
20231110,120500,207420920,12490,12490,12490,12490,4
|
|
20231110,120400,207370960,12500,12500,12500,12500,4
|
|
20231110,120300,207320960,12490,12530,12530,12490,367
|
|
20231110,120200,202733590,12510,12510,12510,12510,0
|
|
20231110,120100,202733590,12510,12510,12510,12510,0
|
|
20231110,120000,202733590,12510,12510,12510,12510,0
|
|
20231110,115900,202733590,12510,12510,12510,12510,0
|
|
20231110,115800,202733590,12510,12510,12510,12510,55
|
|
20231110,115700,202045540,12530,12530,12530,12530,83
|
|
20231110,115600,201005550,12540,12540,12540,12540,0
|
|
20231110,115500,201005550,12540,12540,12540,12540,0
|
|
20231110,115400,201005550,12540,12540,12540,12540,0
|
|
20231110,115300,201005550,12540,12540,12540,12540,0
|
|
20231110,115200,201005550,12540,12540,12540,12540,0
|
|
20231110,115100,201005550,12540,12540,12540,12540,0
|
|
20231110,115000,201005550,12540,12540,12540,12540,0
|
|
20231110,114900,201005550,12540,12540,12540,12540,0
|
|
20231110,114800,201005550,12540,12540,12540,12540,0
|
|
20231110,114700,201005550,12540,12540,12540,12540,0
|
|
20231110,114600,201005550,12540,12540,12540,12540,1
|
|
20231110,114500,200993010,12540,12540,12540,12540,0
|
|
20231110,114400,200993010,12540,12540,12540,12540,0
|
|
20231110,114300,200993010,12540,12540,12540,12540,0
|
|
20231110,114200,200993010,12540,12540,12540,12540,0
|
|
20231110,114100,200993010,12540,12540,12540,12540,0
|
|
20231110,114000,200993010,12540,12540,12540,12540,0
|
|
20231110,113900,200993010,12540,12540,12540,12540,0
|
|
20231110,113800,200993010,12540,12540,12540,12540,0
|
|
20231110,113700,200993010,12540,12540,12540,12540,39
|
|
20231110,113600,200503950,12500,12500,12500,12500,0
|
|
20231110,113500,200503950,12500,12500,12500,12500,1
|
|
20231110,113400,200491450,12490,12490,12490,12490,0
|
|
20231110,113300,200491450,12490,12490,12490,12490,9
|
|
20231110,113200,200379040,12540,12540,12540,12540,1
|
|
20231110,113100,200366500,12560,12560,12560,12560,1
|
|
20231110,113000,200353940,12490,12490,12490,12490,0
|
|
20231110,112900,200353940,12490,12480,12500,12480,114
|
|
20231110,112800,198931130,12490,12510,12510,12490,323
|
|
20231110,112700,194894990,12520,12520,12520,12520,21
|
|
20231110,112600,194632070,12510,12510,12510,12510,1
|
|
20231110,112500,194619560,12500,12500,12500,12500,0
|
|
20231110,112400,194619560,12500,12500,12500,12500,95
|
|
20231110,112300,193432060,12510,12510,12510,12510,20
|
|
20231110,112200,193181860,12510,12510,12510,12500,465
|
|
20231110,112100,187367780,12520,12520,12520,12520,0
|
|
20231110,112000,187367780,12520,12520,12520,12520,0
|
|
20231110,111900,187367780,12520,12520,12520,12520,450
|
|
20231110,111800,181733780,12520,12520,12520,12520,2
|
|
20231110,111700,181708740,12600,12600,12600,12600,0
|
|
20231110,111600,181708740,12600,12600,12600,12600,1
|
|
20231110,111500,181696140,12550,12550,12550,12550,0
|
|
20231110,111400,181696140,12550,12550,12550,12550,0
|
|
20231110,111300,181696140,12550,12550,12550,12550,10
|
|
20231110,111200,181570640,12550,12550,12550,12550,0
|
|
20231110,111100,181570640,12550,12550,12550,12550,0
|
|
20231110,111000,181570640,12550,12550,12550,12550,0
|
|
20231110,110900,181570640,12550,12550,12550,12550,0
|
|
20231110,110800,181570640,12550,12550,12550,12550,0
|
|
20231110,110700,181570640,12550,12550,12550,12550,0
|
|
20231110,110600,181570640,12550,12550,12550,12550,0
|
|
20231110,110500,181570640,12550,12550,12550,12550,1
|
|
20231110,110400,181558090,12550,12560,12560,12550,606
|
|
20231110,110300,173948640,12610,12610,12610,12610,0
|
|
20231110,110200,173948640,12610,12610,12610,12610,0
|
|
20231110,110100,173948640,12610,12610,12610,12610,0
|
|
20231110,110000,173948640,12610,12610,12610,12610,5
|
|
20231110,105900,173885590,12610,12610,12610,12610,0
|
|
20231110,105800,173885590,12610,12610,12610,12610,0
|
|
20231110,105700,173885590,12610,12610,12610,12610,0
|
|
20231110,105600,173885590,12610,12610,12610,12610,0
|
|
20231110,105500,173885590,12610,12610,12610,12610,0
|
|
20231110,105400,173885590,12610,12610,12610,12610,0
|
|
20231110,105300,173885590,12610,12610,12610,12610,0
|
|
20231110,105200,173885590,12610,12610,12610,12610,0
|
|
20231110,105100,173885590,12610,12610,12610,12610,0
|
|
20231110,105000,173885590,12610,12610,12610,12610,1
|
|
20231110,104900,173872980,12580,12580,12580,12580,0
|
|
20231110,104800,173872980,12580,12580,12580,12580,1
|
|
20231110,104700,173860400,12620,12510,12620,12510,2
|
|
20231110,104600,173835270,12600,12600,12600,12600,10
|
|
20231110,104500,173709270,12630,12570,12630,12570,403
|
|
20231110,104400,168621390,12570,12570,12570,12570,0
|
|
20231110,104300,168621390,12570,12570,12570,12570,0
|
|
20231110,104200,168621390,12570,12570,12570,12570,0
|
|
20231110,104100,168621390,12570,12530,12570,12500,1817
|
|
20231110,104000,145891940,12530,12570,12570,12530,1034
|
|
20231110,103900,132917010,12570,12570,12570,12570,0
|
|
20231110,103800,132917010,12570,12570,12570,12570,25
|
|
20231110,103700,132602760,12570,12570,12570,12570,0
|
|
20231110,103600,132602760,12570,12570,12570,12570,0
|
|
20231110,103500,132602760,12570,12570,12570,12570,0
|
|
20231110,103400,132602760,12570,12570,12570,12570,0
|
|
20231110,103300,132602760,12570,12570,12570,12570,0
|
|
20231110,103200,132602760,12570,12570,12570,12570,0
|
|
20231110,103100,132602760,12570,12570,12570,12570,517
|
|
20231110,103000,126104070,12570,12570,12570,12570,83
|
|
20231110,102900,125060760,12590,12590,12590,12590,0
|
|
20231110,102800,125060760,12590,12590,12590,12590,50
|
|
20231110,102700,124431260,12590,12590,12590,12590,0
|
|
20231110,102600,124431260,12590,12590,12590,12590,0
|
|
20231110,102500,124431260,12590,12590,12590,12590,0
|
|
20231110,102400,124431260,12590,12590,12590,12590,1
|
|
20231110,102300,124418670,12590,12590,12590,12590,7
|
|
20231110,102200,124330540,12590,12590,12590,12590,0
|
|
20231110,102100,124330540,12590,12590,12590,12590,0
|
|
20231110,102000,124330540,12590,12590,12590,12590,0
|
|
20231110,101900,124330540,12590,12590,12590,12590,0
|
|
20231110,101800,124330540,12590,12590,12590,12590,5
|
|
20231110,101700,124267590,12560,12560,12560,12560,0
|
|
20231110,101600,124267590,12560,12570,12570,12560,626
|
|
20231110,101500,116400310,12590,12590,12590,12590,400
|
|
20231110,101400,111364310,12590,12590,12590,12590,0
|
|
20231110,101300,111364310,12590,12600,12600,12580,1048
|
|
20231110,101200,98169470,12580,12580,12580,12580,0
|
|
20231110,101100,98169470,12580,12580,12580,12580,0
|
|
20231110,101000,98169470,12580,12580,12580,12580,0
|
|
20231110,100900,98169470,12580,12580,12580,12580,0
|
|
20231110,100800,98169470,12580,12580,12580,12580,0
|
|
20231110,100700,98169470,12580,12580,12580,12580,44
|
|
20231110,100600,97615950,12580,12580,12580,12580,40
|
|
20231110,100500,97112750,12630,12630,12630,12630,0
|
|
20231110,100400,97112750,12630,12630,12630,12630,0
|
|
20231110,100300,97112750,12630,12630,12630,12630,0
|
|
20231110,100200,97112750,12630,12630,12630,12630,2
|
|
20231110,100100,97087490,12650,12650,12650,12650,0
|
|
20231110,100000,97087490,12650,12650,12650,12650,17
|
|
20231110,095900,96872440,12650,12650,12650,12650,7
|
|
20231110,095800,96783890,12650,12650,12650,12650,0
|
|
20231110,095700,96783890,12650,12650,12650,12650,0
|
|
20231110,095600,96783890,12650,12650,12650,12650,5
|
|
20231110,095500,96720640,12590,12590,12590,12590,44
|
|
20231110,095400,96166680,12590,12590,12590,12590,16
|
|
20231110,095300,95965240,12600,12600,12600,12600,12
|
|
20231110,095200,95814040,12660,12650,12670,12650,30
|
|
20231110,095100,95434510,12650,12650,12650,12650,28
|
|
20231110,095000,95080310,12650,12580,12650,12570,198
|
|
20231110,094900,92589950,12570,12570,12570,12570,0
|
|
20231110,094800,92589950,12570,12570,12570,12570,0
|
|
20231110,094700,92589950,12570,12570,12570,12570,0
|
|
20231110,094600,92589950,12570,12570,12570,12570,0
|
|
20231110,094500,92589950,12570,12570,12570,12570,0
|
|
20231110,094400,92589950,12570,12570,12570,12570,0
|
|
20231110,094300,92589950,12570,12570,12570,12570,0
|
|
20231110,094200,92589950,12570,12570,12570,12570,0
|
|
20231110,094100,92589950,12570,12570,12570,12570,0
|
|
20231110,094000,92589950,12570,12650,12650,12570,310
|
|
20231110,093900,88689630,12620,12620,12620,12620,0
|
|
20231110,093800,88689630,12620,12620,12620,12620,4
|
|
20231110,093700,88639150,12630,12640,12640,12630,6
|
|
20231110,093600,88563340,12650,12650,12650,12650,0
|
|
20231110,093500,88563340,12650,12650,12650,12650,2
|
|
20231110,093400,88538040,12650,12650,12650,12650,1
|
|
20231110,093300,88525390,12720,12700,12720,12700,10
|
|
20231110,093200,88398230,12710,12620,12710,12620,99
|
|
20231110,093100,87147600,12620,12620,12620,12620,0
|
|
20231110,093000,87147600,12620,12600,12620,12600,88
|
|
20231110,092900,86037060,12590,12580,12590,12580,33
|
|
20231110,092800,85621740,12580,12580,12580,12580,0
|
|
20231110,092700,85621740,12580,12580,12580,12580,200
|
|
20231110,092600,83105740,12580,12580,12580,12580,216
|
|
20231110,092500,80388460,12570,12590,12590,12570,283
|
|
20231110,092400,76831090,12560,12570,12570,12560,50
|
|
20231110,092300,76203060,12560,12570,12570,12560,50
|
|
20231110,092200,75574910,12560,12570,12570,12560,144
|
|
20231110,092100,73765060,12570,12570,12570,12570,300
|
|
20231110,092000,69994060,12570,12580,12580,12570,124
|
|
20231110,091900,68435280,12560,12560,12560,12560,1
|
|
20231110,091800,68422720,12560,12600,12600,12560,314
|
|
20231110,091700,64471290,12600,12600,12600,12600,50
|
|
20231110,091600,63841290,12620,12600,12620,12560,266
|
|
20231110,091500,60489810,12600,12660,12660,12590,2464
|
|
20231110,091400,29382970,12660,12660,12660,12660,45
|
|
20231110,091300,28813270,12660,12670,12670,12660,428
|
|
20231110,091200,23393980,12670,12690,12690,12670,482
|
|
20231110,091100,17286430,12680,12690,12690,12680,300
|
|
20231110,091000,13482360,12750,12750,12750,12750,10
|
|
20231110,090900,13354860,12750,12680,12750,12680,130
|
|
20231110,090800,11704360,12670,12670,12670,12670,200
|
|
20231110,090700,9170360,12680,12670,12680,12670,131
|
|
20231110,090600,7510580,12670,12680,12680,12670,49
|
|
20231110,090500,6889480,12660,12660,12660,12660,0
|
|
20231110,090400,6889480,12660,12710,12710,12660,200
|
|
20231110,090300,4349410,12710,12720,12720,12710,74
|
|
20231110,090200,3408650,12750,12800,12800,12740,189
|
|
20231110,090100,0,12910,12910,12910,12910,0
|
|
20231110,090000,0,12910,12910,12910,12910,0
|