692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,202900,227969320,11870,11870,11870,11870,393
|
|
20231107,202800,227969320,11870,11870,11870,11870,0
|
|
20231107,202700,227969320,11870,11870,11870,11870,0
|
|
20231107,202600,227969320,11870,11870,11870,11870,0
|
|
20231107,202500,227969320,11870,11870,11870,11870,0
|
|
20231107,202400,227969320,11870,11870,11870,11870,0
|
|
20231107,202300,227969320,11870,11870,11870,11870,0
|
|
20231107,202200,227969320,11870,11870,11870,11870,0
|
|
20231107,202100,227969320,11870,11870,11870,11870,0
|
|
20231107,202000,227969320,11870,11870,11870,11870,0
|
|
20231107,201900,227969320,11870,11870,11870,11870,0
|
|
20231107,201800,227969320,11870,11870,11870,11870,0
|
|
20231107,201700,227969320,11870,11870,11870,11870,0
|
|
20231107,201600,227969320,11870,11870,11870,11870,0
|
|
20231107,201500,227969320,11870,11870,11870,11870,0
|
|
20231107,201400,227969320,11870,11870,11870,11870,0
|
|
20231107,201300,227969320,11870,11870,11870,11870,0
|
|
20231107,201200,227969320,11870,11870,11870,11870,0
|
|
20231107,201100,227969320,11870,11870,11870,11870,0
|
|
20231107,201000,227969320,11870,11870,11870,11870,0
|
|
20231107,200900,227969320,11870,11870,11870,11870,0
|
|
20231107,200800,227969320,11870,11870,11870,11870,0
|
|
20231107,200700,227969320,11870,11870,11870,11870,0
|
|
20231107,200600,227969320,11870,11870,11870,11870,0
|
|
20231107,200500,227969320,11870,11870,11870,11870,0
|
|
20231107,200400,227969320,11870,11870,11870,11870,0
|
|
20231107,200300,227969320,11870,11870,11870,11870,0
|
|
20231107,200200,227969320,11870,11870,11870,11870,0
|
|
20231107,200100,227969320,11870,11870,11870,11870,0
|
|
20231107,200000,227969320,11870,11870,11870,11870,0
|
|
20231107,195900,227969320,11870,11870,11870,11870,393
|
|
20231107,195800,227969320,11870,11870,11870,11870,0
|
|
20231107,195700,227969320,11870,11870,11870,11870,0
|
|
20231107,195600,227969320,11870,11870,11870,11870,0
|
|
20231107,195500,227969320,11870,11870,11870,11870,0
|
|
20231107,195400,227969320,11870,11870,11870,11870,0
|
|
20231107,195300,227969320,11870,11870,11870,11870,0
|
|
20231107,195200,227969320,11870,11870,11870,11870,0
|
|
20231107,195100,227969320,11870,11870,11870,11870,0
|
|
20231107,195000,227969320,11870,11870,11870,11870,0
|
|
20231107,194900,227969320,11870,11870,11870,11870,0
|
|
20231107,194800,227969320,11870,11870,11870,11870,0
|
|
20231107,194700,227969320,11870,11870,11870,11870,0
|
|
20231107,194600,227969320,11870,11870,11870,11870,0
|
|
20231107,194500,227969320,11870,11870,11870,11870,0
|
|
20231107,194400,227969320,11870,11870,11870,11870,0
|
|
20231107,194300,227969320,11870,11870,11870,11870,0
|
|
20231107,194200,227969320,11870,11870,11870,11870,0
|
|
20231107,194100,227969320,11870,11870,11870,11870,0
|
|
20231107,194000,227969320,11870,11870,11870,11870,0
|
|
20231107,193900,227969320,11870,11870,11870,11870,0
|
|
20231107,193800,227969320,11870,11870,11870,11870,0
|
|
20231107,193700,227969320,11870,11870,11870,11870,0
|
|
20231107,193600,227969320,11870,11870,11870,11870,0
|
|
20231107,193500,227969320,11870,11870,11870,11870,0
|
|
20231107,193400,227969320,11870,11870,11870,11870,0
|
|
20231107,193300,227969320,11870,11870,11870,11870,0
|
|
20231107,193200,227969320,11870,11870,11870,11870,0
|
|
20231107,193100,227969320,11870,11870,11870,11870,0
|
|
20231107,193000,227969320,11870,11870,11870,11870,0
|
|
20231107,192900,227969320,11870,11870,11870,11870,393
|
|
20231107,192800,227969320,11870,11870,11870,11870,0
|
|
20231107,192700,227969320,11870,11870,11870,11870,0
|
|
20231107,192600,227969320,11870,11870,11870,11870,0
|
|
20231107,192500,227969320,11870,11870,11870,11870,0
|
|
20231107,192400,227969320,11870,11870,11870,11870,0
|
|
20231107,192300,227969320,11870,11870,11870,11870,0
|
|
20231107,192200,227969320,11870,11870,11870,11870,0
|
|
20231107,192100,227969320,11870,11870,11870,11870,0
|
|
20231107,192000,227969320,11870,11870,11870,11870,0
|
|
20231107,191900,227969320,11870,11870,11870,11870,0
|
|
20231107,191800,227969320,11870,11870,11870,11870,0
|
|
20231107,191700,227969320,11870,11870,11870,11870,0
|
|
20231107,191600,227969320,11870,11870,11870,11870,0
|
|
20231107,191500,227969320,11870,11870,11870,11870,0
|
|
20231107,191400,227969320,11870,11870,11870,11870,0
|
|
20231107,191300,227969320,11870,11870,11870,11870,0
|
|
20231107,191200,227969320,11870,11870,11870,11870,0
|
|
20231107,191100,227969320,11870,11870,11870,11870,0
|
|
20231107,191000,227969320,11870,11870,11870,11870,0
|
|
20231107,190900,227969320,11870,11870,11870,11870,0
|
|
20231107,190800,227969320,11870,11870,11870,11870,0
|
|
20231107,190700,227969320,11870,11870,11870,11870,0
|
|
20231107,190600,227969320,11870,11870,11870,11870,0
|
|
20231107,190500,227969320,11870,11870,11870,11870,0
|
|
20231107,190400,227969320,11870,11870,11870,11870,0
|
|
20231107,190300,227969320,11870,11870,11870,11870,0
|
|
20231107,190200,227969320,11870,11870,11870,11870,0
|
|
20231107,190100,227969320,11870,11870,11870,11870,0
|
|
20231107,190000,227969320,11870,11870,11870,11870,0
|
|
20231107,185900,227969320,11870,11870,11870,11870,393
|
|
20231107,185800,227969320,11870,11870,11870,11870,0
|
|
20231107,185700,227969320,11870,11870,11870,11870,0
|
|
20231107,185600,227969320,11870,11870,11870,11870,0
|
|
20231107,185500,227969320,11870,11870,11870,11870,0
|
|
20231107,185400,227969320,11870,11870,11870,11870,0
|
|
20231107,185300,227969320,11870,11870,11870,11870,0
|
|
20231107,185200,227969320,11870,11870,11870,11870,0
|
|
20231107,185100,227969320,11870,11870,11870,11870,0
|
|
20231107,185000,227969320,11870,11870,11870,11870,0
|
|
20231107,184900,227969320,11870,11870,11870,11870,0
|
|
20231107,184800,227969320,11870,11870,11870,11870,0
|
|
20231107,184700,227969320,11870,11870,11870,11870,0
|
|
20231107,184600,227969320,11870,11870,11870,11870,0
|
|
20231107,184500,227969320,11870,11870,11870,11870,0
|
|
20231107,184400,227969320,11870,11870,11870,11870,0
|
|
20231107,184300,227969320,11870,11870,11870,11870,0
|
|
20231107,184200,227969320,11870,11870,11870,11870,0
|
|
20231107,184100,227969320,11870,11870,11870,11870,0
|
|
20231107,184000,227969320,11870,11870,11870,11870,0
|
|
20231107,183900,227969320,11870,11870,11870,11870,0
|
|
20231107,183800,227969320,11870,11870,11870,11870,0
|
|
20231107,183700,227969320,11870,11870,11870,11870,0
|
|
20231107,183600,227969320,11870,11870,11870,11870,0
|
|
20231107,183500,227969320,11870,11870,11870,11870,0
|
|
20231107,183400,227969320,11870,11870,11870,11870,0
|
|
20231107,183300,227969320,11870,11870,11870,11870,0
|
|
20231107,183200,227969320,11870,11870,11870,11870,0
|
|
20231107,183100,227969320,11870,11870,11870,11870,0
|
|
20231107,183000,227969320,11870,11870,11870,11870,0
|
|
20231107,182900,227969320,11870,11870,11870,11870,393
|
|
20231107,182800,227969320,11870,11870,11870,11870,0
|
|
20231107,182700,227969320,11870,11870,11870,11870,0
|
|
20231107,182600,227969320,11870,11870,11870,11870,0
|
|
20231107,182500,227969320,11870,11870,11870,11870,0
|
|
20231107,182400,227969320,11870,11870,11870,11870,0
|
|
20231107,182300,227969320,11870,11870,11870,11870,0
|
|
20231107,182200,227969320,11870,11870,11870,11870,0
|
|
20231107,182100,227969320,11870,11870,11870,11870,0
|
|
20231107,182000,227969320,11870,11870,11870,11870,0
|
|
20231107,181900,227969320,11870,11870,11870,11870,0
|
|
20231107,181800,227969320,11870,11870,11870,11870,0
|
|
20231107,181700,227969320,11870,11870,11870,11870,0
|
|
20231107,181600,227969320,11870,11870,11870,11870,0
|
|
20231107,181500,227969320,11870,11870,11870,11870,0
|
|
20231107,181400,227969320,11870,11870,11870,11870,0
|
|
20231107,181300,227969320,11870,11870,11870,11870,0
|
|
20231107,181200,227969320,11870,11870,11870,11870,0
|
|
20231107,181100,227969320,11870,11870,11870,11870,0
|
|
20231107,181000,227969320,11870,11870,11870,11870,0
|
|
20231107,180900,227969320,11870,11870,11870,11870,0
|
|
20231107,180800,227969320,11870,11870,11870,11870,0
|
|
20231107,180700,227969320,11870,11870,11870,11870,0
|
|
20231107,180600,227969320,11870,11870,11870,11870,0
|
|
20231107,180500,227969320,11870,11870,11870,11870,0
|
|
20231107,180400,227969320,11870,11870,11870,11870,0
|
|
20231107,180300,227969320,11870,11870,11870,11870,0
|
|
20231107,180200,227969320,11870,11870,11870,11870,0
|
|
20231107,180100,227969320,11870,11870,11870,11870,0
|
|
20231107,180000,227969320,11870,11870,11870,11870,0
|
|
20231107,175900,227969320,11870,11870,11870,11870,393
|
|
20231107,175800,227969320,11870,11870,11870,11870,0
|
|
20231107,175700,227969320,11870,11870,11870,11870,0
|
|
20231107,175600,227969320,11870,11870,11870,11870,0
|
|
20231107,175500,227969320,11870,11870,11870,11870,0
|
|
20231107,175400,227969320,11870,11870,11870,11870,0
|
|
20231107,175300,227969320,11870,11870,11870,11870,0
|
|
20231107,175200,227969320,11870,11870,11870,11870,0
|
|
20231107,175100,227969320,11870,11870,11870,11870,0
|
|
20231107,175000,227969320,11870,11870,11870,11870,0
|
|
20231107,174900,227969320,11870,11870,11870,11870,0
|
|
20231107,174800,227969320,11870,11870,11870,11870,0
|
|
20231107,174700,227969320,11870,11870,11870,11870,0
|
|
20231107,174600,227969320,11870,11870,11870,11870,0
|
|
20231107,174500,227969320,11870,11870,11870,11870,0
|
|
20231107,174400,227969320,11870,11870,11870,11870,0
|
|
20231107,174300,227969320,11870,11870,11870,11870,0
|
|
20231107,174200,227969320,11870,11870,11870,11870,0
|
|
20231107,174100,227969320,11870,11870,11870,11870,0
|
|
20231107,174000,227969320,11870,11870,11870,11870,0
|
|
20231107,173900,227969320,11870,11870,11870,11870,0
|
|
20231107,173800,227969320,11870,11870,11870,11870,0
|
|
20231107,173700,227969320,11870,11870,11870,11870,0
|
|
20231107,173600,227969320,11870,11870,11870,11870,0
|
|
20231107,173500,227969320,11870,11870,11870,11870,0
|
|
20231107,173400,227969320,11870,11870,11870,11870,0
|
|
20231107,173300,227969320,11870,11870,11870,11870,0
|
|
20231107,173200,227969320,11870,11870,11870,11870,0
|
|
20231107,173100,227969320,11870,11870,11870,11870,0
|
|
20231107,173000,227969320,11870,11870,11870,11870,0
|
|
20231107,172900,227969320,11870,11870,11870,11870,393
|
|
20231107,172800,227969320,11870,11870,11870,11870,0
|
|
20231107,172700,227969320,11870,11870,11870,11870,0
|
|
20231107,172600,227969320,11870,11870,11870,11870,0
|
|
20231107,172500,227969320,11870,11870,11870,11870,0
|
|
20231107,172400,227969320,11870,11870,11870,11870,0
|
|
20231107,172300,227969320,11870,11870,11870,11870,0
|
|
20231107,172200,227969320,11870,11870,11870,11870,0
|
|
20231107,172100,227969320,11870,11870,11870,11870,0
|
|
20231107,172000,227969320,11870,11870,11870,11870,0
|
|
20231107,171900,227969320,11870,11870,11870,11870,0
|
|
20231107,171800,227969320,11870,11870,11870,11870,0
|
|
20231107,171700,227969320,11870,11870,11870,11870,0
|
|
20231107,171600,227969320,11870,11870,11870,11870,0
|
|
20231107,171500,227969320,11870,11870,11870,11870,0
|
|
20231107,171400,227969320,11870,11870,11870,11870,0
|
|
20231107,171300,227969320,11870,11870,11870,11870,0
|
|
20231107,171200,227969320,11870,11870,11870,11870,0
|
|
20231107,171100,227969320,11870,11870,11870,11870,0
|
|
20231107,171000,227969320,11870,11870,11870,11870,0
|
|
20231107,170900,227969320,11870,11870,11870,11870,0
|
|
20231107,170800,227969320,11870,11870,11870,11870,0
|
|
20231107,170700,227969320,11870,11870,11870,11870,0
|
|
20231107,170600,227969320,11870,11870,11870,11870,0
|
|
20231107,170500,227969320,11870,11870,11870,11870,0
|
|
20231107,170400,227969320,11870,11870,11870,11870,0
|
|
20231107,170300,227969320,11870,11870,11870,11870,0
|
|
20231107,170200,227969320,11870,11870,11870,11870,0
|
|
20231107,170100,227969320,11870,11870,11870,11870,0
|
|
20231107,170000,227969320,11870,11870,11870,11870,0
|
|
20231107,165900,227969320,11870,11870,11870,11870,393
|
|
20231107,165800,227969320,11870,11870,11870,11870,0
|
|
20231107,165700,227969320,11870,11870,11870,11870,0
|
|
20231107,165600,227969320,11870,11870,11870,11870,0
|
|
20231107,165500,227969320,11870,11870,11870,11870,0
|
|
20231107,165400,227969320,11870,11870,11870,11870,0
|
|
20231107,165300,227969320,11870,11870,11870,11870,0
|
|
20231107,165200,227969320,11870,11870,11870,11870,0
|
|
20231107,165100,227969320,11870,11870,11870,11870,0
|
|
20231107,165000,227969320,11870,11870,11870,11870,0
|
|
20231107,164900,227969320,11870,11870,11870,11870,0
|
|
20231107,164800,227969320,11870,11870,11870,11870,0
|
|
20231107,164700,227969320,11870,11870,11870,11870,0
|
|
20231107,164600,227969320,11870,11870,11870,11870,0
|
|
20231107,164500,227969320,11870,11870,11870,11870,0
|
|
20231107,164400,227969320,11870,11870,11870,11870,0
|
|
20231107,164300,227969320,11870,11870,11870,11870,0
|
|
20231107,164200,227969320,11870,11870,11870,11870,0
|
|
20231107,164100,227969320,11870,11870,11870,11870,0
|
|
20231107,164000,227969320,11870,11870,11870,11870,0
|
|
20231107,163900,227969320,11870,11870,11870,11870,0
|
|
20231107,163800,227969320,11870,11870,11870,11870,0
|
|
20231107,163700,227969320,11870,11870,11870,11870,0
|
|
20231107,163600,227969320,11870,11870,11870,11870,0
|
|
20231107,163500,227969320,11870,11870,11870,11870,0
|
|
20231107,163400,227969320,11870,11870,11870,11870,0
|
|
20231107,163300,227969320,11870,11870,11870,11870,0
|
|
20231107,163200,227969320,11870,11870,11870,11870,0
|
|
20231107,163100,227969320,11870,11870,11870,11870,0
|
|
20231107,163000,227969320,11870,11870,11870,11870,0
|
|
20231107,162900,227969320,11870,11870,11870,11870,393
|
|
20231107,162800,227969320,11870,11870,11870,11870,0
|
|
20231107,162700,227969320,11870,11870,11870,11870,0
|
|
20231107,162600,227969320,11870,11870,11870,11870,0
|
|
20231107,162500,227969320,11870,11870,11870,11870,0
|
|
20231107,162400,227969320,11870,11870,11870,11870,0
|
|
20231107,162300,227969320,11870,11870,11870,11870,0
|
|
20231107,162200,227969320,11870,11870,11870,11870,0
|
|
20231107,162100,227969320,11870,11870,11870,11870,0
|
|
20231107,162000,227969320,11870,11870,11870,11870,0
|
|
20231107,161900,227969320,11870,11870,11870,11870,0
|
|
20231107,161800,227969320,11870,11870,11870,11870,0
|
|
20231107,161700,227969320,11870,11870,11870,11870,0
|
|
20231107,161600,227969320,11870,11870,11870,11870,0
|
|
20231107,161500,227969320,11870,11870,11870,11870,0
|
|
20231107,161400,227969320,11870,11870,11870,11870,0
|
|
20231107,161300,227969320,11870,11870,11870,11870,0
|
|
20231107,161200,227969320,11870,11870,11870,11870,0
|
|
20231107,161100,227969320,11870,11870,11870,11870,0
|
|
20231107,161000,227969320,11870,11870,11870,11870,0
|
|
20231107,160900,227969320,11870,11870,11870,11870,0
|
|
20231107,160800,227969320,11870,11870,11870,11870,0
|
|
20231107,160700,227969320,11870,11870,11870,11870,0
|
|
20231107,160600,227969320,11870,11870,11870,11870,0
|
|
20231107,160500,227969320,11870,11870,11870,11870,0
|
|
20231107,160400,227969320,11870,11870,11870,11870,0
|
|
20231107,160300,227969320,11870,11870,11870,11870,0
|
|
20231107,160200,227969320,11870,11870,11870,11870,0
|
|
20231107,160100,227969320,11870,11870,11870,11870,0
|
|
20231107,160000,227969320,11870,11870,11870,11870,0
|
|
20231107,155900,227969320,11870,11870,11870,11870,393
|
|
20231107,155800,227969320,11870,11870,11870,11870,0
|
|
20231107,155700,227969320,11870,11870,11870,11870,0
|
|
20231107,155600,227969320,11870,11870,11870,11870,0
|
|
20231107,155500,227969320,11870,11870,11870,11870,0
|
|
20231107,155400,227969320,11870,11870,11870,11870,0
|
|
20231107,155300,227969320,11870,11870,11870,11870,0
|
|
20231107,155200,227969320,11870,11870,11870,11870,0
|
|
20231107,155100,227969320,11870,11870,11870,11870,0
|
|
20231107,155000,227969320,11870,11870,11870,11870,0
|
|
20231107,154900,227969320,11870,11870,11870,11870,0
|
|
20231107,154800,227969320,11870,11870,11870,11870,0
|
|
20231107,154700,227969320,11870,11870,11870,11870,0
|
|
20231107,154600,227969320,11870,11870,11870,11870,0
|
|
20231107,154500,227969320,11870,11870,11870,11870,0
|
|
20231107,154400,227969320,11870,11870,11870,11870,0
|
|
20231107,154300,227969320,11870,11870,11870,11870,0
|
|
20231107,154200,227969320,11870,11870,11870,11870,0
|
|
20231107,154100,227969320,11870,11870,11870,11870,0
|
|
20231107,154000,227969320,11870,11870,11870,11870,0
|
|
20231107,153900,227969320,11870,11870,11870,11870,0
|
|
20231107,153800,227969320,11870,11870,11870,11870,0
|
|
20231107,153700,227969320,11870,11870,11870,11870,0
|
|
20231107,153600,227969320,11870,11870,11870,11870,0
|
|
20231107,153500,227969320,11870,11870,11870,11870,0
|
|
20231107,153400,227969320,11870,11870,11870,11870,0
|
|
20231107,153300,227969320,11870,11870,11870,11870,0
|
|
20231107,153200,227969320,11870,11870,11870,11870,0
|
|
20231107,153100,227969320,11870,11870,11870,11870,0
|
|
20231107,153000,227969320,11870,11870,11870,11870,393
|
|
20231107,152900,223304410,11970,11970,11970,11970,0
|
|
20231107,152800,223304410,11970,11970,11970,11970,0
|
|
20231107,152700,223304410,11970,11970,11970,11970,0
|
|
20231107,152600,223304410,11970,11970,11970,11970,0
|
|
20231107,152500,223304410,11970,11970,11970,11970,0
|
|
20231107,152400,223304410,11970,11970,11970,11970,0
|
|
20231107,152300,223304410,11970,11970,11970,11970,0
|
|
20231107,152200,223304410,11970,11970,11970,11970,0
|
|
20231107,152100,223304410,11970,11970,11970,11970,0
|
|
20231107,152000,223304410,11970,11970,11970,11970,0
|
|
20231107,151900,223304410,11970,11970,11970,11970,0
|
|
20231107,151800,223304410,11970,11970,11970,11970,0
|
|
20231107,151700,223304410,11970,11970,11970,11970,0
|
|
20231107,151600,223304410,11970,11950,11970,11950,11
|
|
20231107,151500,223172940,11880,11900,11900,11880,12
|
|
20231107,151400,223030320,11880,11890,11890,11880,114
|
|
20231107,151300,221675590,11890,11890,11890,11890,12
|
|
20231107,151200,221532910,11890,11890,11890,11890,0
|
|
20231107,151100,221532910,11890,11890,11890,11890,0
|
|
20231107,151000,221532910,11890,11890,11890,11890,0
|
|
20231107,150900,221532910,11890,11890,11890,11890,0
|
|
20231107,150800,221532910,11890,11890,11890,11890,0
|
|
20231107,150700,221532910,11890,11890,11890,11890,0
|
|
20231107,150600,221532910,11890,11890,11890,11890,0
|
|
20231107,150500,221532910,11890,11890,11890,11890,0
|
|
20231107,150400,221532910,11890,11890,11890,11890,0
|
|
20231107,150300,221532910,11890,11890,11890,11890,0
|
|
20231107,150200,221532910,11890,11900,11900,11890,341
|
|
20231107,150100,217478410,11940,11940,11940,11940,34
|
|
20231107,150000,217072450,11940,11940,11940,11940,11
|
|
20231107,145900,216941110,11940,11940,11940,11940,2
|
|
20231107,145800,216917230,11940,11940,11940,11940,0
|
|
20231107,145700,216917230,11940,11940,11940,11940,53
|
|
20231107,145600,216284410,11940,11940,11940,11940,1
|
|
20231107,145500,216272470,11890,11890,11890,11890,0
|
|
20231107,145400,216272470,11890,11890,11890,11890,0
|
|
20231107,145300,216272470,11890,11890,11890,11890,0
|
|
20231107,145200,216272470,11890,11890,11890,11890,0
|
|
20231107,145100,216272470,11890,11890,11890,11890,0
|
|
20231107,145000,216272470,11890,11890,11890,11890,4
|
|
20231107,144900,216224910,11890,11890,11890,11890,16
|
|
20231107,144800,216034670,11900,11900,11900,11900,0
|
|
20231107,144700,216034670,11900,11910,11910,11900,71
|
|
20231107,144600,215189310,11960,11960,11960,11960,0
|
|
20231107,144500,215189310,11960,11960,11960,11960,0
|
|
20231107,144400,215189310,11960,11960,11960,11960,5
|
|
20231107,144300,215129510,11960,11960,11960,11960,1
|
|
20231107,144200,215117550,11960,11960,11960,11960,1
|
|
20231107,144100,215105590,11910,11910,11910,11910,0
|
|
20231107,144000,215105590,11910,11910,11910,11910,10
|
|
20231107,143900,214986490,11970,11970,11970,11970,1
|
|
20231107,143800,214974520,11950,11940,11950,11940,60
|
|
20231107,143700,214257880,11940,11940,11940,11940,0
|
|
20231107,143600,214257880,11940,11940,11940,11940,20
|
|
20231107,143500,214019080,11940,11940,11940,11940,0
|
|
20231107,143400,214019080,11940,11940,11940,11940,1
|
|
20231107,143300,214007140,11890,11890,11890,11890,0
|
|
20231107,143200,214007140,11890,11890,11890,11890,0
|
|
20231107,143100,214007140,11890,11890,11890,11890,0
|
|
20231107,143000,214007140,11890,11890,11890,11890,5
|
|
20231107,142900,213947690,11890,11890,11890,11890,0
|
|
20231107,142800,213947690,11890,11890,11890,11890,0
|
|
20231107,142700,213947690,11890,11890,11890,11890,0
|
|
20231107,142600,213947690,11890,11890,11890,11890,0
|
|
20231107,142500,213947690,11890,11890,11890,11890,1
|
|
20231107,142400,213935800,11890,11890,11890,11890,0
|
|
20231107,142300,213935800,11890,11890,11890,11890,0
|
|
20231107,142200,213935800,11890,11940,11950,11890,92
|
|
20231107,142100,212840730,11950,11950,11950,11950,0
|
|
20231107,142000,212840730,11950,11950,11950,11950,0
|
|
20231107,141900,212840730,11950,11950,11950,11950,0
|
|
20231107,141800,212840730,11950,11950,11950,11950,0
|
|
20231107,141700,212840730,11950,11950,11950,11950,0
|
|
20231107,141600,212840730,11950,11950,11950,11950,0
|
|
20231107,141500,212840730,11950,11950,11950,11950,0
|
|
20231107,141400,212840730,11950,11950,11950,11950,11
|
|
20231107,141300,212709280,11960,11960,11960,11960,0
|
|
20231107,141200,212709280,11960,11960,11960,11960,0
|
|
20231107,141100,212709280,11960,11960,11960,11960,0
|
|
20231107,141000,212709280,11960,11960,11960,11960,0
|
|
20231107,140900,212709280,11960,11960,11960,11960,0
|
|
20231107,140800,212709280,11960,11960,11960,11960,0
|
|
20231107,140700,212709280,11960,11960,11960,11960,0
|
|
20231107,140600,212709280,11960,11960,11960,11960,0
|
|
20231107,140500,212709280,11960,11960,11960,11960,0
|
|
20231107,140400,212709280,11960,11960,11960,11960,0
|
|
20231107,140300,212709280,11960,11960,11960,11960,0
|
|
20231107,140200,212709280,11960,11960,11960,11960,0
|
|
20231107,140100,212709280,11960,11960,11960,11960,0
|
|
20231107,140000,212709280,11960,11960,11960,11960,0
|
|
20231107,135900,212709280,11960,11960,11960,11960,0
|
|
20231107,135800,212709280,11960,11960,11960,11960,0
|
|
20231107,135700,212709280,11960,11900,11960,11900,20
|
|
20231107,135600,212470760,11960,11960,11960,11960,0
|
|
20231107,135500,212470760,11960,11960,11960,11960,0
|
|
20231107,135400,212470760,11960,11960,11960,11960,0
|
|
20231107,135300,212470760,11960,11960,11960,11960,0
|
|
20231107,135200,212470760,11960,11960,11960,11960,0
|
|
20231107,135100,212470760,11960,11960,11960,11960,0
|
|
20231107,135000,212470760,11960,11900,11960,11900,2
|
|
20231107,134900,212446900,11870,11870,11870,11870,0
|
|
20231107,134800,212446900,11870,11870,11870,11870,0
|
|
20231107,134700,212446900,11870,11870,11870,11870,0
|
|
20231107,134600,212446900,11870,11870,11870,11870,0
|
|
20231107,134500,212446900,11870,11990,11990,11870,1309
|
|
20231107,134400,196896740,12010,12010,12010,12010,0
|
|
20231107,134300,196896740,12010,12010,12010,12010,0
|
|
20231107,134200,196896740,12010,12010,12010,12010,0
|
|
20231107,134100,196896740,12010,12010,12010,12010,0
|
|
20231107,134000,196896740,12010,12010,12010,12010,0
|
|
20231107,133900,196896740,12010,12010,12010,12010,0
|
|
20231107,133800,196896740,12010,12010,12010,12010,0
|
|
20231107,133700,196896740,12010,12010,12010,12010,0
|
|
20231107,133600,196896740,12010,12010,12010,12010,0
|
|
20231107,133500,196896740,12010,12010,12010,12010,10
|
|
20231107,133400,196776640,12010,12010,12010,12010,0
|
|
20231107,133300,196776640,12010,12010,12010,12010,0
|
|
20231107,133200,196776640,12010,12010,12010,12010,0
|
|
20231107,133100,196776640,12010,11990,12010,11990,10
|
|
20231107,133000,196656620,12000,11920,12000,11920,7
|
|
20231107,132900,196573100,11920,11920,11920,11920,20
|
|
20231107,132800,196334700,12010,12010,12010,12010,1
|
|
20231107,132700,196322690,11960,11960,11960,11960,1
|
|
20231107,132600,196310730,11960,11960,11960,11960,0
|
|
20231107,132500,196310730,11960,11960,11960,11960,0
|
|
20231107,132400,196310730,11960,11960,11960,11960,0
|
|
20231107,132300,196310730,11960,11960,11960,11960,1
|
|
20231107,132200,196298770,11910,11910,11910,11910,0
|
|
20231107,132100,196298770,11910,11910,11910,11910,0
|
|
20231107,132000,196298770,11910,11910,11910,11910,21
|
|
20231107,131900,196048660,11910,11910,11910,11910,0
|
|
20231107,131800,196048660,11910,11910,11910,11910,1
|
|
20231107,131700,196036750,11960,11960,11960,11960,0
|
|
20231107,131600,196036750,11960,11960,11960,11960,0
|
|
20231107,131500,196036750,11960,11960,11960,11960,1
|
|
20231107,131400,196024790,11910,11910,11910,11910,0
|
|
20231107,131300,196024790,11910,11930,11930,11910,155
|
|
20231107,131200,194177860,11930,11930,11930,11930,1
|
|
20231107,131100,194165930,11990,11990,11990,11990,0
|
|
20231107,131000,194165930,11990,11990,11990,11990,0
|
|
20231107,130900,194165930,11990,11990,11990,11990,0
|
|
20231107,130800,194165930,11990,11990,11990,11990,0
|
|
20231107,130700,194165930,11990,11990,11990,11990,0
|
|
20231107,130600,194165930,11990,11990,11990,11990,0
|
|
20231107,130500,194165930,11990,11990,11990,11990,0
|
|
20231107,130400,194165930,11990,11990,11990,11990,0
|
|
20231107,130300,194165930,11990,11990,11990,11990,0
|
|
20231107,130200,194165930,11990,11990,11990,11990,0
|
|
20231107,130100,194165930,11990,11990,11990,11990,0
|
|
20231107,130000,194165930,11990,11990,11990,11990,0
|
|
20231107,125900,194165930,11990,11990,11990,11990,16
|
|
20231107,125800,193974090,11990,11990,11990,11990,10
|
|
20231107,125700,193854190,11990,11990,11990,11990,0
|
|
20231107,125600,193854190,11990,11990,11990,11990,0
|
|
20231107,125500,193854190,11990,11990,11990,11990,0
|
|
20231107,125400,193854190,11990,11990,11990,11990,0
|
|
20231107,125300,193854190,11990,11990,11990,11990,1
|
|
20231107,125200,193842200,11990,11990,11990,11990,1
|
|
20231107,125100,193830210,12000,12000,12000,12000,0
|
|
20231107,125000,193830210,12000,12010,12010,12000,12
|
|
20231107,124900,193686170,12010,12000,12010,12000,7
|
|
20231107,124800,193602160,12000,12000,12000,12000,0
|
|
20231107,124700,193602160,12000,12000,12000,12000,0
|
|
20231107,124600,193602160,12000,12000,12000,12000,1
|
|
20231107,124500,193590160,11990,11990,11990,11990,0
|
|
20231107,124400,193590160,11990,11990,11990,11990,0
|
|
20231107,124300,193590160,11990,11990,11990,11990,0
|
|
20231107,124200,193590160,11990,11990,11990,11990,0
|
|
20231107,124100,193590160,11990,11990,11990,11990,0
|
|
20231107,124000,193590160,11990,11990,11990,11990,8
|
|
20231107,123900,193494240,11990,11990,11990,11990,0
|
|
20231107,123800,193494240,11990,11990,11990,11990,0
|
|
20231107,123700,193494240,11990,11990,11990,11990,0
|
|
20231107,123600,193494240,11990,11990,11990,11990,0
|
|
20231107,123500,193494240,11990,11990,11990,11990,0
|
|
20231107,123400,193494240,11990,11990,11990,11990,0
|
|
20231107,123300,193494240,11990,11990,11990,11990,0
|
|
20231107,123200,193494240,11990,11990,11990,11990,0
|
|
20231107,123100,193494240,11990,11990,11990,11990,0
|
|
20231107,123000,193494240,11990,11990,11990,11990,6
|
|
20231107,122900,193422300,11990,11990,11990,11990,0
|
|
20231107,122800,193422300,11990,11990,11990,11990,1
|
|
20231107,122700,193410310,11970,11970,11970,11970,2
|
|
20231107,122600,193386370,11980,11980,11980,11980,1
|
|
20231107,122500,193374390,11890,11890,11890,11890,0
|
|
20231107,122400,193374390,11890,11980,11980,11890,111
|
|
20231107,122300,192045600,11980,11980,11980,11980,0
|
|
20231107,122200,192045600,11980,11980,11980,11980,0
|
|
20231107,122100,192045600,11980,11940,11980,11940,56
|
|
20231107,122000,191376920,11940,11940,11940,11940,56
|
|
20231107,121900,190708280,11940,11880,11940,11870,127
|
|
20231107,121800,189198700,11880,11880,11880,11880,0
|
|
20231107,121700,189198700,11880,11880,11880,11880,0
|
|
20231107,121600,189198700,11880,11880,11880,11880,0
|
|
20231107,121500,189198700,11880,11880,11880,11880,0
|
|
20231107,121400,189198700,11880,11930,11930,11880,27
|
|
20231107,121300,188876690,11880,11880,11880,11880,1
|
|
20231107,121200,188864810,11930,11930,11930,11930,1
|
|
20231107,121100,188852880,11870,11930,11930,11870,1080
|
|
20231107,121000,175997370,11930,11930,11930,11930,22
|
|
20231107,120900,175734910,11990,11970,11990,11970,4
|
|
20231107,120800,175686990,11930,11930,11930,11930,0
|
|
20231107,120700,175686990,11930,11930,11930,11930,0
|
|
20231107,120600,175686990,11930,11950,11950,11930,50
|
|
20231107,120500,175090090,11950,11960,11960,11950,55
|
|
20231107,120400,174432830,12020,12020,12020,12020,1
|
|
20231107,120300,174420810,11950,11970,11970,11950,110
|
|
20231107,120200,173105190,12020,12030,12030,12020,12
|
|
20231107,120100,172960930,12060,12060,12060,12060,0
|
|
20231107,120000,172960930,12060,12060,12060,12060,22
|
|
20231107,115900,172695610,12140,12140,12140,12140,0
|
|
20231107,115800,172695610,12140,12140,12140,12140,0
|
|
20231107,115700,172695610,12140,12140,12140,12140,0
|
|
20231107,115600,172695610,12140,12140,12140,12140,0
|
|
20231107,115500,172695610,12140,12140,12140,12140,0
|
|
20231107,115400,172695610,12140,12140,12140,12140,0
|
|
20231107,115300,172695610,12140,12140,12140,12140,0
|
|
20231107,115200,172695610,12140,12140,12140,12140,0
|
|
20231107,115100,172695610,12140,12140,12140,12140,0
|
|
20231107,115000,172695610,12140,12140,12140,12140,0
|
|
20231107,114900,172695610,12140,12140,12140,12140,0
|
|
20231107,114800,172695610,12140,12140,12140,12140,0
|
|
20231107,114700,172695610,12140,12140,12140,12140,0
|
|
20231107,114600,172695610,12140,12140,12140,12140,0
|
|
20231107,114500,172695610,12140,12140,12140,12140,0
|
|
20231107,114400,172695610,12140,12140,12140,12140,0
|
|
20231107,114300,172695610,12140,12140,12140,12140,1
|
|
20231107,114200,172683470,12090,12090,12090,12090,0
|
|
20231107,114100,172683470,12090,12090,12090,12090,65
|
|
20231107,114000,171897620,12230,12230,12230,12230,0
|
|
20231107,113900,171897620,12230,12230,12230,12230,0
|
|
20231107,113800,171897620,12230,12230,12230,12230,0
|
|
20231107,113700,171897620,12230,12230,12230,12230,0
|
|
20231107,113600,171897620,12230,12230,12230,12230,1
|
|
20231107,113500,171885390,12060,12050,12060,12050,590
|
|
20231107,113400,164770000,12050,12050,12050,12050,0
|
|
20231107,113300,164770000,12050,12060,12060,12050,10
|
|
20231107,113200,164649410,12060,12060,12060,12060,9
|
|
20231107,113100,164540870,12060,12060,12060,12060,77
|
|
20231107,113000,163612250,12030,12030,12060,12030,117
|
|
20231107,112900,162202630,12030,12030,12030,12030,0
|
|
20231107,112800,162202630,12030,12030,12030,12030,63
|
|
20231107,112700,161444740,12030,12030,12030,12030,0
|
|
20231107,112600,161444740,12030,12020,12030,12020,22
|
|
20231107,112500,161180210,12020,12020,12020,12020,10
|
|
20231107,112400,161060010,11960,11960,11960,11960,0
|
|
20231107,112300,161060010,11960,11980,12000,11960,205
|
|
20231107,112200,158603870,11980,11980,11980,11970,353
|
|
20231107,112100,154375180,11960,11960,11960,11960,12
|
|
20231107,112000,154231660,11980,12000,12020,11980,691
|
|
20231107,111900,145941030,12010,12040,12040,12010,559
|
|
20231107,111800,139221160,12050,12050,12050,12050,0
|
|
20231107,111700,139221160,12050,12060,12060,12050,41
|
|
20231107,111600,138726980,12080,12070,12080,12070,98
|
|
20231107,111500,137543320,12120,12120,12120,12120,0
|
|
20231107,111400,137543320,12120,12120,12120,12120,0
|
|
20231107,111300,137543320,12120,12120,12120,12120,0
|
|
20231107,111200,137543320,12120,12120,12120,12120,1
|
|
20231107,111100,137531200,12090,12090,12090,12090,5
|
|
20231107,111000,137470750,12130,12130,12130,12130,0
|
|
20231107,110900,137470750,12130,12140,12140,12130,155
|
|
20231107,110800,135590300,12130,12130,12130,12130,0
|
|
20231107,110700,135590300,12130,12130,12130,12130,0
|
|
20231107,110600,135590300,12130,12130,12130,12130,100
|
|
20231107,110500,134377300,12130,12130,12130,12130,67
|
|
20231107,110400,133564590,12130,12130,12130,12130,0
|
|
20231107,110300,133564590,12130,12130,12130,12130,0
|
|
20231107,110200,133564590,12130,12130,12130,12130,0
|
|
20231107,110100,133564590,12130,12130,12130,12130,0
|
|
20231107,110000,133564590,12130,12130,12130,12130,4
|
|
20231107,105900,133516070,12130,12130,12130,12130,0
|
|
20231107,105800,133516070,12130,12130,12130,12130,0
|
|
20231107,105700,133516070,12130,12130,12130,12130,0
|
|
20231107,105600,133516070,12130,12130,12130,12130,0
|
|
20231107,105500,133516070,12130,12130,12130,12130,0
|
|
20231107,105400,133516070,12130,12130,12130,12130,0
|
|
20231107,105300,133516070,12130,12130,12130,12130,0
|
|
20231107,105200,133516070,12130,12130,12130,12130,0
|
|
20231107,105100,133516070,12130,12130,12130,12130,0
|
|
20231107,105000,133516070,12130,12130,12130,12130,6
|
|
20231107,104900,133443290,12130,12130,12130,12130,0
|
|
20231107,104800,133443290,12130,12130,12130,12130,4
|
|
20231107,104700,133394770,12220,12220,12220,12220,0
|
|
20231107,104600,133394770,12220,12220,12220,12220,0
|
|
20231107,104500,133394770,12220,12220,12220,12220,0
|
|
20231107,104400,133394770,12220,12220,12220,12220,0
|
|
20231107,104300,133394770,12220,12220,12220,12220,0
|
|
20231107,104200,133394770,12220,12220,12220,12220,0
|
|
20231107,104100,133394770,12220,12220,12220,12220,0
|
|
20231107,104000,133394770,12220,12220,12220,12220,0
|
|
20231107,103900,133394770,12220,12220,12220,12220,0
|
|
20231107,103800,133394770,12220,12220,12220,12220,1
|
|
20231107,103700,133382550,12090,12090,12090,12090,0
|
|
20231107,103600,133382550,12090,12090,12090,12090,0
|
|
20231107,103500,133382550,12090,12090,12090,12090,0
|
|
20231107,103400,133382550,12090,12090,12090,12090,0
|
|
20231107,103300,133382550,12090,12090,12090,12090,0
|
|
20231107,103200,133382550,12090,12090,12090,12090,0
|
|
20231107,103100,133382550,12090,12090,12090,12090,1
|
|
20231107,103000,133370460,12230,12230,12230,12230,11
|
|
20231107,102900,133235930,12020,12020,12020,12020,0
|
|
20231107,102800,133235930,12020,12020,12020,12020,0
|
|
20231107,102700,133235930,12020,12020,12020,12020,0
|
|
20231107,102600,133235930,12020,12020,12020,12020,0
|
|
20231107,102500,133235930,12020,12210,12210,12020,618
|
|
20231107,102400,125773490,12200,12200,12200,12200,1
|
|
20231107,102300,125761290,12210,12210,12210,12210,0
|
|
20231107,102200,125761290,12210,12210,12210,12210,0
|
|
20231107,102100,125761290,12210,12210,12210,12210,0
|
|
20231107,102000,125761290,12210,12210,12210,12210,118
|
|
20231107,101900,124320510,12200,12200,12200,12200,1
|
|
20231107,101800,124308310,12090,12090,12090,12090,0
|
|
20231107,101700,124308310,12090,12100,12100,12090,67
|
|
20231107,101600,123498250,12090,12090,12090,12090,0
|
|
20231107,101500,123498250,12090,12090,12090,12090,25
|
|
20231107,101400,123196000,12080,12090,12090,12080,464
|
|
20231107,101300,117586460,12090,12100,12100,12090,319
|
|
20231107,101200,113729640,12180,12180,12180,12180,18
|
|
20231107,101100,113510400,12180,12180,12180,12180,0
|
|
20231107,101000,113510400,12180,12180,12180,12180,5
|
|
20231107,100900,113449500,12180,12180,12180,12180,1
|
|
20231107,100800,113437320,12270,12270,12270,12270,0
|
|
20231107,100700,113437320,12270,12270,12270,12270,0
|
|
20231107,100600,113437320,12270,12270,12270,12270,0
|
|
20231107,100500,113437320,12270,12270,12270,12270,0
|
|
20231107,100400,113437320,12270,12270,12270,12270,0
|
|
20231107,100300,113437320,12270,12270,12270,12270,10
|
|
20231107,100200,113314620,12270,12270,12270,12270,0
|
|
20231107,100100,113314620,12270,12270,12270,12270,0
|
|
20231107,100000,113314620,12270,12270,12270,12270,3
|
|
20231107,095900,113277810,12260,12260,12260,12260,0
|
|
20231107,095800,113277810,12260,12260,12260,12260,0
|
|
20231107,095700,113277810,12260,12260,12260,12260,1
|
|
20231107,095600,113265550,12180,12180,12180,12180,0
|
|
20231107,095500,113265550,12180,12200,12200,12180,91
|
|
20231107,095400,112156190,12270,12270,12270,12270,0
|
|
20231107,095300,112156190,12270,12270,12270,12270,0
|
|
20231107,095200,112156190,12270,12270,12270,12270,0
|
|
20231107,095100,112156190,12270,12270,12270,12270,10
|
|
20231107,095000,112033490,12270,12270,12270,12270,10
|
|
20231107,094900,111910790,12270,12270,12270,12270,0
|
|
20231107,094800,111910790,12270,12270,12270,12270,0
|
|
20231107,094700,111910790,12270,12260,12270,12260,3
|
|
20231107,094600,111874000,12250,12250,12250,12250,0
|
|
20231107,094500,111874000,12250,12260,12260,12250,70
|
|
20231107,094400,111016000,12320,12320,12320,12320,0
|
|
20231107,094300,111016000,12320,12320,12320,12320,0
|
|
20231107,094200,111016000,12320,12350,12350,12320,141
|
|
20231107,094100,109278300,12380,12380,12380,12380,0
|
|
20231107,094000,109278300,12380,12380,12380,12380,0
|
|
20231107,093900,109278300,12380,12380,12380,12380,0
|
|
20231107,093800,109278300,12380,12380,12380,12380,1
|
|
20231107,093700,109265920,12380,12380,12380,12380,1
|
|
20231107,093600,109253540,12340,12450,12450,12340,59
|
|
20231107,093500,108525370,12440,12440,12440,12440,0
|
|
20231107,093400,108525370,12440,12420,12440,12420,4
|
|
20231107,093300,108475670,12370,12370,12370,12370,1
|
|
20231107,093200,108463300,12370,12370,12370,12370,0
|
|
20231107,093100,108463300,12370,12370,12370,12370,0
|
|
20231107,093000,108463300,12370,12370,12370,12370,20
|
|
20231107,092900,108215900,12470,12470,12470,12470,16
|
|
20231107,092800,108016380,12370,12370,12370,12370,2
|
|
20231107,092700,107991640,12480,12480,12480,12480,0
|
|
20231107,092600,107991640,12480,12480,12480,12480,1
|
|
20231107,092500,107979160,12480,12480,12480,12480,0
|
|
20231107,092400,107979160,12480,12450,12480,12450,202
|
|
20231107,092300,105461270,12450,12450,12450,12450,0
|
|
20231107,092200,105461270,12450,12440,12450,12440,2
|
|
20231107,092100,105436380,12390,12380,12390,12380,17
|
|
20231107,092000,105225840,12390,12390,12390,12390,1
|
|
20231107,091900,105213450,12290,12260,12290,12260,264
|
|
20231107,091800,101972320,12260,12260,12260,12260,0
|
|
20231107,091700,101972320,12260,12260,12260,12260,1
|
|
20231107,091600,101960060,12270,12140,12270,12140,444
|
|
20231107,091500,96554010,12140,12000,12140,12000,764
|
|
20231107,091400,87384140,12120,12120,12120,12120,62
|
|
20231107,091300,86632700,12000,12120,12120,12000,533
|
|
20231107,091200,80231300,12070,12070,12180,12000,1211
|
|
20231107,091100,65648720,12070,12000,12070,12000,363
|
|
20231107,091000,61291990,12000,12010,12010,12000,630
|
|
20231107,090900,53731420,12000,12000,12000,12000,0
|
|
20231107,090800,53731420,12000,12090,12190,12000,702
|
|
20231107,090700,45298550,12090,12180,12190,12000,1136
|
|
20231107,090600,31649000,12110,12110,12110,12110,0
|
|
20231107,090500,31649000,12110,12160,12160,12110,159
|
|
20231107,090400,29718200,12160,12200,12200,12160,53
|
|
20231107,090300,29072670,12190,12210,12210,12190,40
|
|
20231107,090200,28584800,12390,12220,12400,12220,1859
|
|
20231107,090100,5534720,12210,12380,12380,12210,171
|
|
20231107,090000,3431140,12470,12370,12470,12370,277
|