698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,203500,477249060,10400,10400,10400,10400,567
|
|
20231107,203400,477249060,10400,10400,10400,10400,0
|
|
20231107,203300,477249060,10400,10400,10400,10400,0
|
|
20231107,203200,477249060,10400,10400,10400,10400,0
|
|
20231107,203100,477249060,10400,10400,10400,10400,0
|
|
20231107,203000,477249060,10400,10400,10400,10400,0
|
|
20231107,202900,477249060,10400,10400,10400,10400,0
|
|
20231107,202800,477249060,10400,10400,10400,10400,0
|
|
20231107,202700,477249060,10400,10400,10400,10400,0
|
|
20231107,202600,477249060,10400,10400,10400,10400,0
|
|
20231107,202500,477249060,10400,10400,10400,10400,0
|
|
20231107,202400,477249060,10400,10400,10400,10400,0
|
|
20231107,202300,477249060,10400,10400,10400,10400,0
|
|
20231107,202200,477249060,10400,10400,10400,10400,0
|
|
20231107,202100,477249060,10400,10400,10400,10400,0
|
|
20231107,202000,477249060,10400,10400,10400,10400,0
|
|
20231107,201900,477249060,10400,10400,10400,10400,0
|
|
20231107,201800,477249060,10400,10400,10400,10400,0
|
|
20231107,201700,477249060,10400,10400,10400,10400,0
|
|
20231107,201600,477249060,10400,10400,10400,10400,0
|
|
20231107,201500,477249060,10400,10400,10400,10400,0
|
|
20231107,201400,477249060,10400,10400,10400,10400,0
|
|
20231107,201300,477249060,10400,10400,10400,10400,0
|
|
20231107,201200,477249060,10400,10400,10400,10400,0
|
|
20231107,201100,477249060,10400,10400,10400,10400,0
|
|
20231107,201000,477249060,10400,10400,10400,10400,0
|
|
20231107,200900,477249060,10400,10400,10400,10400,0
|
|
20231107,200800,477249060,10400,10400,10400,10400,0
|
|
20231107,200700,477249060,10400,10400,10400,10400,0
|
|
20231107,200600,477249060,10400,10400,10400,10400,0
|
|
20231107,200500,477249060,10400,10400,10400,10400,567
|
|
20231107,200400,477249060,10400,10400,10400,10400,0
|
|
20231107,200300,477249060,10400,10400,10400,10400,0
|
|
20231107,200200,477249060,10400,10400,10400,10400,0
|
|
20231107,200100,477249060,10400,10400,10400,10400,0
|
|
20231107,200000,477249060,10400,10400,10400,10400,0
|
|
20231107,195900,477249060,10400,10400,10400,10400,0
|
|
20231107,195800,477249060,10400,10400,10400,10400,0
|
|
20231107,195700,477249060,10400,10400,10400,10400,0
|
|
20231107,195600,477249060,10400,10400,10400,10400,0
|
|
20231107,195500,477249060,10400,10400,10400,10400,0
|
|
20231107,195400,477249060,10400,10400,10400,10400,0
|
|
20231107,195300,477249060,10400,10400,10400,10400,0
|
|
20231107,195200,477249060,10400,10400,10400,10400,0
|
|
20231107,195100,477249060,10400,10400,10400,10400,0
|
|
20231107,195000,477249060,10400,10400,10400,10400,0
|
|
20231107,194900,477249060,10400,10400,10400,10400,0
|
|
20231107,194800,477249060,10400,10400,10400,10400,0
|
|
20231107,194700,477249060,10400,10400,10400,10400,0
|
|
20231107,194600,477249060,10400,10400,10400,10400,0
|
|
20231107,194500,477249060,10400,10400,10400,10400,0
|
|
20231107,194400,477249060,10400,10400,10400,10400,0
|
|
20231107,194300,477249060,10400,10400,10400,10400,0
|
|
20231107,194200,477249060,10400,10400,10400,10400,0
|
|
20231107,194100,477249060,10400,10400,10400,10400,0
|
|
20231107,194000,477249060,10400,10400,10400,10400,0
|
|
20231107,193900,477249060,10400,10400,10400,10400,0
|
|
20231107,193800,477249060,10400,10400,10400,10400,0
|
|
20231107,193700,477249060,10400,10400,10400,10400,0
|
|
20231107,193600,477249060,10400,10400,10400,10400,0
|
|
20231107,193500,477249060,10400,10400,10400,10400,567
|
|
20231107,193400,477249060,10400,10400,10400,10400,0
|
|
20231107,193300,477249060,10400,10400,10400,10400,0
|
|
20231107,193200,477249060,10400,10400,10400,10400,0
|
|
20231107,193100,477249060,10400,10400,10400,10400,0
|
|
20231107,193000,477249060,10400,10400,10400,10400,0
|
|
20231107,192900,477249060,10400,10400,10400,10400,0
|
|
20231107,192800,477249060,10400,10400,10400,10400,0
|
|
20231107,192700,477249060,10400,10400,10400,10400,0
|
|
20231107,192600,477249060,10400,10400,10400,10400,0
|
|
20231107,192500,477249060,10400,10400,10400,10400,0
|
|
20231107,192400,477249060,10400,10400,10400,10400,0
|
|
20231107,192300,477249060,10400,10400,10400,10400,0
|
|
20231107,192200,477249060,10400,10400,10400,10400,0
|
|
20231107,192100,477249060,10400,10400,10400,10400,0
|
|
20231107,192000,477249060,10400,10400,10400,10400,0
|
|
20231107,191900,477249060,10400,10400,10400,10400,0
|
|
20231107,191800,477249060,10400,10400,10400,10400,0
|
|
20231107,191700,477249060,10400,10400,10400,10400,0
|
|
20231107,191600,477249060,10400,10400,10400,10400,0
|
|
20231107,191500,477249060,10400,10400,10400,10400,0
|
|
20231107,191400,477249060,10400,10400,10400,10400,0
|
|
20231107,191300,477249060,10400,10400,10400,10400,0
|
|
20231107,191200,477249060,10400,10400,10400,10400,0
|
|
20231107,191100,477249060,10400,10400,10400,10400,0
|
|
20231107,191000,477249060,10400,10400,10400,10400,0
|
|
20231107,190900,477249060,10400,10400,10400,10400,0
|
|
20231107,190800,477249060,10400,10400,10400,10400,0
|
|
20231107,190700,477249060,10400,10400,10400,10400,0
|
|
20231107,190600,477249060,10400,10400,10400,10400,0
|
|
20231107,190500,477249060,10400,10400,10400,10400,567
|
|
20231107,190400,477249060,10400,10400,10400,10400,0
|
|
20231107,190300,477249060,10400,10400,10400,10400,0
|
|
20231107,190200,477249060,10400,10400,10400,10400,0
|
|
20231107,190100,477249060,10400,10400,10400,10400,0
|
|
20231107,190000,477249060,10400,10400,10400,10400,0
|
|
20231107,185900,477249060,10400,10400,10400,10400,0
|
|
20231107,185800,477249060,10400,10400,10400,10400,0
|
|
20231107,185700,477249060,10400,10400,10400,10400,0
|
|
20231107,185600,477249060,10400,10400,10400,10400,0
|
|
20231107,185500,477249060,10400,10400,10400,10400,0
|
|
20231107,185400,477249060,10400,10400,10400,10400,0
|
|
20231107,185300,477249060,10400,10400,10400,10400,0
|
|
20231107,185200,477249060,10400,10400,10400,10400,0
|
|
20231107,185100,477249060,10400,10400,10400,10400,0
|
|
20231107,185000,477249060,10400,10400,10400,10400,0
|
|
20231107,184900,477249060,10400,10400,10400,10400,0
|
|
20231107,184800,477249060,10400,10400,10400,10400,0
|
|
20231107,184700,477249060,10400,10400,10400,10400,0
|
|
20231107,184600,477249060,10400,10400,10400,10400,0
|
|
20231107,184500,477249060,10400,10400,10400,10400,0
|
|
20231107,184400,477249060,10400,10400,10400,10400,0
|
|
20231107,184300,477249060,10400,10400,10400,10400,0
|
|
20231107,184200,477249060,10400,10400,10400,10400,0
|
|
20231107,184100,477249060,10400,10400,10400,10400,0
|
|
20231107,184000,477249060,10400,10400,10400,10400,0
|
|
20231107,183900,477249060,10400,10400,10400,10400,0
|
|
20231107,183800,477249060,10400,10400,10400,10400,0
|
|
20231107,183700,477249060,10400,10400,10400,10400,0
|
|
20231107,183600,477249060,10400,10400,10400,10400,0
|
|
20231107,183500,477249060,10400,10400,10400,10400,567
|
|
20231107,183400,477249060,10400,10400,10400,10400,0
|
|
20231107,183300,477249060,10400,10400,10400,10400,0
|
|
20231107,183200,477249060,10400,10400,10400,10400,0
|
|
20231107,183100,477249060,10400,10400,10400,10400,0
|
|
20231107,183000,477249060,10400,10400,10400,10400,0
|
|
20231107,182900,477249060,10400,10400,10400,10400,0
|
|
20231107,182800,477249060,10400,10400,10400,10400,0
|
|
20231107,182700,477249060,10400,10400,10400,10400,0
|
|
20231107,182600,477249060,10400,10400,10400,10400,0
|
|
20231107,182500,477249060,10400,10400,10400,10400,0
|
|
20231107,182400,477249060,10400,10400,10400,10400,0
|
|
20231107,182300,477249060,10400,10400,10400,10400,0
|
|
20231107,182200,477249060,10400,10400,10400,10400,0
|
|
20231107,182100,477249060,10400,10400,10400,10400,0
|
|
20231107,182000,477249060,10400,10400,10400,10400,0
|
|
20231107,181900,477249060,10400,10400,10400,10400,0
|
|
20231107,181800,477249060,10400,10400,10400,10400,0
|
|
20231107,181700,477249060,10400,10400,10400,10400,0
|
|
20231107,181600,477249060,10400,10400,10400,10400,0
|
|
20231107,181500,477249060,10400,10400,10400,10400,0
|
|
20231107,181400,477249060,10400,10400,10400,10400,0
|
|
20231107,181300,477249060,10400,10400,10400,10400,0
|
|
20231107,181200,477249060,10400,10400,10400,10400,0
|
|
20231107,181100,477249060,10400,10400,10400,10400,0
|
|
20231107,181000,477249060,10400,10400,10400,10400,0
|
|
20231107,180900,477249060,10400,10400,10400,10400,0
|
|
20231107,180800,477249060,10400,10400,10400,10400,0
|
|
20231107,180700,477249060,10400,10400,10400,10400,0
|
|
20231107,180600,477249060,10400,10400,10400,10400,0
|
|
20231107,180500,477249060,10400,10400,10400,10400,567
|
|
20231107,180400,477249060,10400,10400,10400,10400,0
|
|
20231107,180300,477249060,10400,10400,10400,10400,0
|
|
20231107,180200,477249060,10400,10400,10400,10400,0
|
|
20231107,180100,477249060,10400,10400,10400,10400,0
|
|
20231107,180000,477249060,10400,10400,10400,10400,0
|
|
20231107,175900,477249060,10400,10400,10400,10400,0
|
|
20231107,175800,477249060,10400,10400,10400,10400,0
|
|
20231107,175700,477249060,10400,10400,10400,10400,0
|
|
20231107,175600,477249060,10400,10400,10400,10400,0
|
|
20231107,175500,477249060,10400,10400,10400,10400,0
|
|
20231107,175400,477249060,10400,10400,10400,10400,0
|
|
20231107,175300,477249060,10400,10400,10400,10400,0
|
|
20231107,175200,477249060,10400,10400,10400,10400,0
|
|
20231107,175100,477249060,10400,10400,10400,10400,0
|
|
20231107,175000,477249060,10400,10400,10400,10400,0
|
|
20231107,174900,477249060,10400,10400,10400,10400,0
|
|
20231107,174800,477249060,10400,10400,10400,10400,0
|
|
20231107,174700,477249060,10400,10400,10400,10400,0
|
|
20231107,174600,477249060,10400,10400,10400,10400,0
|
|
20231107,174500,477249060,10400,10400,10400,10400,0
|
|
20231107,174400,477249060,10400,10400,10400,10400,0
|
|
20231107,174300,477249060,10400,10400,10400,10400,0
|
|
20231107,174200,477249060,10400,10400,10400,10400,0
|
|
20231107,174100,477249060,10400,10400,10400,10400,0
|
|
20231107,174000,477249060,10400,10400,10400,10400,0
|
|
20231107,173900,477249060,10400,10400,10400,10400,0
|
|
20231107,173800,477249060,10400,10400,10400,10400,0
|
|
20231107,173700,477249060,10400,10400,10400,10400,0
|
|
20231107,173600,477249060,10400,10400,10400,10400,0
|
|
20231107,173500,477249060,10400,10400,10400,10400,567
|
|
20231107,173400,477249060,10400,10400,10400,10400,0
|
|
20231107,173300,477249060,10400,10400,10400,10400,0
|
|
20231107,173200,477249060,10400,10400,10400,10400,0
|
|
20231107,173100,477249060,10400,10400,10400,10400,0
|
|
20231107,173000,477249060,10400,10400,10400,10400,0
|
|
20231107,172900,477249060,10400,10400,10400,10400,0
|
|
20231107,172800,477249060,10400,10400,10400,10400,0
|
|
20231107,172700,477249060,10400,10400,10400,10400,0
|
|
20231107,172600,477249060,10400,10400,10400,10400,0
|
|
20231107,172500,477249060,10400,10400,10400,10400,0
|
|
20231107,172400,477249060,10400,10400,10400,10400,0
|
|
20231107,172300,477249060,10400,10400,10400,10400,0
|
|
20231107,172200,477249060,10400,10400,10400,10400,0
|
|
20231107,172100,477249060,10400,10400,10400,10400,0
|
|
20231107,172000,477249060,10400,10400,10400,10400,0
|
|
20231107,171900,477249060,10400,10400,10400,10400,0
|
|
20231107,171800,477249060,10400,10400,10400,10400,0
|
|
20231107,171700,477249060,10400,10400,10400,10400,0
|
|
20231107,171600,477249060,10400,10400,10400,10400,0
|
|
20231107,171500,477249060,10400,10400,10400,10400,0
|
|
20231107,171400,477249060,10400,10400,10400,10400,0
|
|
20231107,171300,477249060,10400,10400,10400,10400,0
|
|
20231107,171200,477249060,10400,10400,10400,10400,0
|
|
20231107,171100,477249060,10400,10400,10400,10400,0
|
|
20231107,171000,477249060,10400,10400,10400,10400,0
|
|
20231107,170900,477249060,10400,10400,10400,10400,0
|
|
20231107,170800,477249060,10400,10400,10400,10400,0
|
|
20231107,170700,477249060,10400,10400,10400,10400,0
|
|
20231107,170600,477249060,10400,10400,10400,10400,0
|
|
20231107,170500,477249060,10400,10400,10400,10400,567
|
|
20231107,170400,477249060,10400,10400,10400,10400,0
|
|
20231107,170300,477249060,10400,10400,10400,10400,0
|
|
20231107,170200,477249060,10400,10400,10400,10400,0
|
|
20231107,170100,477249060,10400,10400,10400,10400,0
|
|
20231107,170000,477249060,10400,10400,10400,10400,0
|
|
20231107,165900,477249060,10400,10400,10400,10400,0
|
|
20231107,165800,477249060,10400,10400,10400,10400,0
|
|
20231107,165700,477249060,10400,10400,10400,10400,0
|
|
20231107,165600,477249060,10400,10400,10400,10400,0
|
|
20231107,165500,477249060,10400,10400,10400,10400,0
|
|
20231107,165400,477249060,10400,10400,10400,10400,0
|
|
20231107,165300,477249060,10400,10400,10400,10400,0
|
|
20231107,165200,477249060,10400,10400,10400,10400,0
|
|
20231107,165100,477249060,10400,10400,10400,10400,0
|
|
20231107,165000,477249060,10400,10400,10400,10400,0
|
|
20231107,164900,477249060,10400,10400,10400,10400,0
|
|
20231107,164800,477249060,10400,10400,10400,10400,0
|
|
20231107,164700,477249060,10400,10400,10400,10400,0
|
|
20231107,164600,477249060,10400,10400,10400,10400,0
|
|
20231107,164500,477249060,10400,10400,10400,10400,0
|
|
20231107,164400,477249060,10400,10400,10400,10400,0
|
|
20231107,164300,477249060,10400,10400,10400,10400,0
|
|
20231107,164200,477249060,10400,10400,10400,10400,0
|
|
20231107,164100,477249060,10400,10400,10400,10400,0
|
|
20231107,164000,477249060,10400,10400,10400,10400,0
|
|
20231107,163900,477249060,10400,10400,10400,10400,0
|
|
20231107,163800,477249060,10400,10400,10400,10400,0
|
|
20231107,163700,477249060,10400,10400,10400,10400,0
|
|
20231107,163600,477249060,10400,10400,10400,10400,0
|
|
20231107,163500,477249060,10400,10400,10400,10400,567
|
|
20231107,163400,477249060,10400,10400,10400,10400,0
|
|
20231107,163300,477249060,10400,10400,10400,10400,0
|
|
20231107,163200,477249060,10400,10400,10400,10400,0
|
|
20231107,163100,477249060,10400,10400,10400,10400,0
|
|
20231107,163000,477249060,10400,10400,10400,10400,0
|
|
20231107,162900,477249060,10400,10400,10400,10400,0
|
|
20231107,162800,477249060,10400,10400,10400,10400,0
|
|
20231107,162700,477249060,10400,10400,10400,10400,0
|
|
20231107,162600,477249060,10400,10400,10400,10400,0
|
|
20231107,162500,477249060,10400,10400,10400,10400,0
|
|
20231107,162400,477249060,10400,10400,10400,10400,0
|
|
20231107,162300,477249060,10400,10400,10400,10400,0
|
|
20231107,162200,477249060,10400,10400,10400,10400,0
|
|
20231107,162100,477249060,10400,10400,10400,10400,0
|
|
20231107,162000,477249060,10400,10400,10400,10400,0
|
|
20231107,161900,477249060,10400,10400,10400,10400,0
|
|
20231107,161800,477249060,10400,10400,10400,10400,0
|
|
20231107,161700,477249060,10400,10400,10400,10400,0
|
|
20231107,161600,477249060,10400,10400,10400,10400,0
|
|
20231107,161500,477249060,10400,10400,10400,10400,0
|
|
20231107,161400,477249060,10400,10400,10400,10400,0
|
|
20231107,161300,477249060,10400,10400,10400,10400,0
|
|
20231107,161200,477249060,10400,10400,10400,10400,0
|
|
20231107,161100,477249060,10400,10400,10400,10400,0
|
|
20231107,161000,477249060,10400,10400,10400,10400,0
|
|
20231107,160900,477249060,10400,10400,10400,10400,0
|
|
20231107,160800,477249060,10400,10400,10400,10400,0
|
|
20231107,160700,477249060,10400,10400,10400,10400,0
|
|
20231107,160600,477249060,10400,10400,10400,10400,0
|
|
20231107,160500,477249060,10400,10400,10400,10400,567
|
|
20231107,160400,477249060,10400,10400,10400,10400,0
|
|
20231107,160300,477249060,10400,10400,10400,10400,0
|
|
20231107,160200,477249060,10400,10400,10400,10400,0
|
|
20231107,160100,477249060,10400,10400,10400,10400,0
|
|
20231107,160000,477249060,10400,10400,10400,10400,0
|
|
20231107,155900,477249060,10400,10400,10400,10400,0
|
|
20231107,155800,477249060,10400,10400,10400,10400,0
|
|
20231107,155700,477249060,10400,10400,10400,10400,0
|
|
20231107,155600,477249060,10400,10400,10400,10400,0
|
|
20231107,155500,477249060,10400,10400,10400,10400,0
|
|
20231107,155400,477249060,10400,10400,10400,10400,0
|
|
20231107,155300,477249060,10400,10400,10400,10400,0
|
|
20231107,155200,477249060,10400,10400,10400,10400,0
|
|
20231107,155100,477249060,10400,10400,10400,10400,0
|
|
20231107,155000,477249060,10400,10400,10400,10400,0
|
|
20231107,154900,477249060,10400,10400,10400,10400,0
|
|
20231107,154800,477249060,10400,10400,10400,10400,0
|
|
20231107,154700,477249060,10400,10400,10400,10400,0
|
|
20231107,154600,477249060,10400,10400,10400,10400,0
|
|
20231107,154500,477249060,10400,10400,10400,10400,0
|
|
20231107,154400,477249060,10400,10400,10400,10400,0
|
|
20231107,154300,477249060,10400,10400,10400,10400,0
|
|
20231107,154200,477249060,10400,10400,10400,10400,0
|
|
20231107,154100,477249060,10400,10400,10400,10400,0
|
|
20231107,154000,477249060,10400,10400,10400,10400,0
|
|
20231107,153900,477249060,10400,10400,10400,10400,0
|
|
20231107,153800,477249060,10400,10400,10400,10400,0
|
|
20231107,153700,477249060,10400,10400,10400,10400,0
|
|
20231107,153600,477249060,10400,10400,10400,10400,0
|
|
20231107,153500,477249060,10400,10400,10400,10400,567
|
|
20231107,153400,477249060,10400,10400,10400,10400,0
|
|
20231107,153300,477249060,10400,10400,10400,10400,0
|
|
20231107,153200,477249060,10400,10400,10400,10400,0
|
|
20231107,153100,477249060,10400,10400,10400,10400,0
|
|
20231107,153000,477249060,10400,10400,10400,10400,567
|
|
20231107,152900,471352260,10360,10360,10360,10360,0
|
|
20231107,152800,471352260,10360,10360,10360,10360,0
|
|
20231107,152700,471352260,10360,10360,10360,10360,0
|
|
20231107,152600,471352260,10360,10360,10360,10360,0
|
|
20231107,152500,471352260,10360,10360,10360,10360,0
|
|
20231107,152400,471352260,10360,10360,10360,10360,0
|
|
20231107,152300,471352260,10360,10360,10360,10360,0
|
|
20231107,152200,471352260,10360,10360,10360,10360,0
|
|
20231107,152100,471352260,10360,10360,10360,10360,0
|
|
20231107,152000,471352260,10360,10360,10360,10360,0
|
|
20231107,151900,471352260,10360,10360,10360,10360,5
|
|
20231107,151800,471300460,10360,10350,10360,10350,2
|
|
20231107,151700,471279750,10330,10330,10330,10330,4
|
|
20231107,151600,471238430,10360,10360,10360,10360,8
|
|
20231107,151500,471155550,10360,10360,10360,10360,0
|
|
20231107,151400,471155550,10360,10360,10360,10360,14
|
|
20231107,151300,471010510,10360,10360,10360,10360,0
|
|
20231107,151200,471010510,10360,10360,10360,10360,0
|
|
20231107,151100,471010510,10360,10360,10360,10360,0
|
|
20231107,151000,471010510,10360,10360,10360,10360,1
|
|
20231107,150900,471000150,10310,10310,10350,10310,337
|
|
20231107,150800,467514410,10330,10340,10340,10330,15
|
|
20231107,150700,467359440,10330,10330,10330,10330,0
|
|
20231107,150600,467359440,10330,10330,10330,10330,25
|
|
20231107,150500,467101190,10330,10330,10330,10330,21
|
|
20231107,150400,466884260,10340,10340,10340,10340,11
|
|
20231107,150300,466770520,10340,10330,10340,10320,28
|
|
20231107,150200,466481180,10310,10330,10330,10310,65
|
|
20231107,150100,465810770,10310,10310,10310,10310,10
|
|
20231107,150000,465707670,10310,10320,10320,10310,84
|
|
20231107,145900,464841580,10310,10310,10310,10310,42
|
|
20231107,145800,464408560,10310,10310,10310,10310,0
|
|
20231107,145700,464408560,10310,10310,10310,10310,38
|
|
20231107,145600,464016780,10310,10310,10310,10310,122
|
|
20231107,145500,462758960,10310,10310,10310,10310,32
|
|
20231107,145400,462429040,10310,10310,10310,10310,93
|
|
20231107,145300,461470210,10290,10290,10290,10290,22
|
|
20231107,145200,461243830,10320,10320,10320,10320,13
|
|
20231107,145100,461109670,10330,10330,10330,10330,26
|
|
20231107,145000,460841090,10300,10340,10340,10290,25
|
|
20231107,144900,460583730,10350,10300,10350,10300,9
|
|
20231107,144800,460490940,10300,10300,10300,10290,31
|
|
20231107,144700,460171780,10300,10290,10300,10290,27
|
|
20231107,144600,459893900,10310,10310,10310,10310,0
|
|
20231107,144500,459893900,10310,10310,10310,10310,26
|
|
20231107,144400,459625840,10330,10290,10330,10290,24
|
|
20231107,144300,459378800,10330,10330,10330,10330,0
|
|
20231107,144200,459378800,10330,10340,10340,10330,12
|
|
20231107,144100,459254730,10290,10290,10290,10290,33
|
|
20231107,144000,458915160,10360,10310,10360,10310,1000
|
|
20231107,143900,448564410,10320,10320,10320,10320,0
|
|
20231107,143800,448564410,10320,10270,10320,10270,93
|
|
20231107,143700,447607160,10290,10280,10290,10280,11
|
|
20231107,143600,447494030,10280,10280,10280,10280,23
|
|
20231107,143500,447257590,10270,10270,10270,10270,0
|
|
20231107,143400,447257590,10270,10270,10270,10270,22
|
|
20231107,143300,447031650,10270,10270,10270,10270,32
|
|
20231107,143200,446703010,10270,10270,10270,10270,4
|
|
20231107,143100,446661930,10270,10270,10270,10270,43
|
|
20231107,143000,446220320,10260,10260,10260,10260,9
|
|
20231107,142900,446127980,10270,10270,10270,10270,0
|
|
20231107,142800,446127980,10270,10270,10270,10270,37
|
|
20231107,142700,445747990,10270,10270,10270,10270,18
|
|
20231107,142600,445563130,10270,10270,10270,10270,0
|
|
20231107,142500,445563130,10270,10270,10270,10270,22
|
|
20231107,142400,445337190,10280,10280,10280,10280,27
|
|
20231107,142300,445059630,10270,10270,10270,10270,0
|
|
20231107,142200,445059630,10270,10270,10270,10260,38
|
|
20231107,142100,444669590,10260,10270,10270,10260,23
|
|
20231107,142000,444433560,10260,10260,10260,10260,0
|
|
20231107,141900,444433560,10260,10270,10270,10260,87
|
|
20231107,141800,443540540,10270,10280,10280,10270,17
|
|
20231107,141700,443365900,10280,10280,10280,10280,5
|
|
20231107,141600,443314500,10270,10280,10280,10270,22
|
|
20231107,141500,443088440,10280,10290,10290,10280,22
|
|
20231107,141400,442862230,10280,10280,10280,10280,0
|
|
20231107,141300,442862230,10280,10280,10280,10280,47
|
|
20231107,141200,442379070,10280,10280,10280,10280,0
|
|
20231107,141100,442379070,10280,10280,10280,10280,0
|
|
20231107,141000,442379070,10280,10280,10280,10280,22
|
|
20231107,140900,442152910,10280,10300,10300,10280,914
|
|
20231107,140800,432754800,10310,10310,10310,10310,12
|
|
20231107,140700,432631080,10310,10300,10310,10300,39
|
|
20231107,140600,432229330,10300,10290,10300,10290,22
|
|
20231107,140500,432002850,10300,10300,10300,10300,5
|
|
20231107,140400,431951350,10290,10300,10310,10290,7
|
|
20231107,140300,431879260,10290,10300,10300,10290,36
|
|
20231107,140200,431508680,10300,10300,10300,10300,10
|
|
20231107,140100,431405680,10290,10290,10290,10290,0
|
|
20231107,140000,431405680,10290,10300,10300,10290,50
|
|
20231107,135900,430891040,10290,10290,10290,10290,0
|
|
20231107,135800,430891040,10290,10290,10290,10290,0
|
|
20231107,135700,430891040,10290,10300,10300,10290,50
|
|
20231107,135600,430376490,10300,10300,10300,10300,3
|
|
20231107,135500,430345590,10300,10300,10300,10290,56
|
|
20231107,135400,429768930,10290,10280,10290,10270,57
|
|
20231107,135300,429182990,10280,10280,10280,10280,11
|
|
20231107,135200,429069910,10270,10270,10270,10270,0
|
|
20231107,135100,429069910,10270,10260,10270,10260,53
|
|
20231107,135000,428525970,10260,10260,10260,10260,1
|
|
20231107,134900,428515710,10270,10270,10270,10270,0
|
|
20231107,134800,428515710,10270,10260,10270,10260,47
|
|
20231107,134700,428033240,10270,10270,10270,10270,0
|
|
20231107,134600,428033240,10270,10270,10270,10270,0
|
|
20231107,134500,428033240,10270,10280,10280,10260,64
|
|
20231107,134400,427376220,10270,10270,10270,10270,0
|
|
20231107,134300,427376220,10270,10270,10270,10270,0
|
|
20231107,134200,427376220,10270,10260,10270,10260,58
|
|
20231107,134100,426780920,10270,10270,10270,10270,5
|
|
20231107,134000,426729570,10280,10280,10280,10280,2
|
|
20231107,133900,426709010,10280,10270,10280,10260,27
|
|
20231107,133800,426431920,10270,10270,10270,10270,9
|
|
20231107,133700,426339490,10280,10280,10280,10280,23
|
|
20231107,133600,426103050,10270,10270,10270,10270,50
|
|
20231107,133500,425589550,10270,10270,10270,10270,0
|
|
20231107,133400,425589550,10270,10270,10270,10270,0
|
|
20231107,133300,425589550,10270,10270,10270,10270,27
|
|
20231107,133200,425312260,10270,10280,10280,10270,38
|
|
20231107,133100,424921840,10280,10270,10280,10270,66
|
|
20231107,133000,424243520,10280,10270,10280,10270,32
|
|
20231107,132900,423914820,10250,10250,10250,10250,22
|
|
20231107,132800,423689320,10280,10270,10280,10270,10
|
|
20231107,132700,423586570,10270,10260,10270,10260,49
|
|
20231107,132600,423083410,10250,10260,10260,10250,54
|
|
20231107,132500,422529750,10280,10280,10280,10280,0
|
|
20231107,132400,422529750,10280,10280,10280,10280,0
|
|
20231107,132300,422529750,10280,10260,10280,10250,55
|
|
20231107,132200,421965430,10260,10240,10260,10240,31
|
|
20231107,132100,421647680,10250,10260,10260,10250,19
|
|
20231107,132000,421452900,10250,10260,10260,10250,538
|
|
20231107,131900,415938240,10250,10210,10250,10210,349
|
|
20231107,131800,412364610,10210,10210,10210,10200,21
|
|
20231107,131700,412150330,10200,10200,10200,10200,22
|
|
20231107,131600,411925930,10200,10200,10200,10200,21
|
|
20231107,131500,411711730,10200,10200,10200,10200,6
|
|
20231107,131400,411650530,10190,10190,10190,10190,22
|
|
20231107,131300,411426350,10200,10210,10210,10190,1227
|
|
20231107,131200,398920210,10200,10210,10210,10200,23
|
|
20231107,131100,398685400,10200,10200,10200,10200,22
|
|
20231107,131000,398461000,10200,10210,10210,10200,19
|
|
20231107,130900,398267090,10210,10220,10220,10210,37
|
|
20231107,130800,397889110,10220,10200,10220,10200,27
|
|
20231107,130700,397613610,10210,10210,10220,10210,152
|
|
20231107,130600,396061590,10210,10200,10210,10200,64
|
|
20231107,130500,395408540,10190,10190,10200,10190,41
|
|
20231107,130400,394990690,10190,10190,10190,10190,3
|
|
20231107,130300,394960120,10190,10190,10190,10190,28
|
|
20231107,130200,394674800,10190,10190,10190,10190,1
|
|
20231107,130100,394664610,10170,10170,10170,10170,22
|
|
20231107,130000,394440870,10180,10180,10180,10180,26
|
|
20231107,125900,394176190,10180,10180,10180,10180,22
|
|
20231107,125800,393952230,10170,10190,10190,10170,103
|
|
20231107,125700,392903850,10190,10190,10190,10190,16
|
|
20231107,125600,392740810,10190,10190,10190,10190,9
|
|
20231107,125500,392649100,10180,10190,10190,10180,48
|
|
20231107,125400,392160310,10190,10170,10190,10170,35
|
|
20231107,125300,391804090,10180,10180,10180,10180,6
|
|
20231107,125200,391743010,10170,10180,10180,10170,28
|
|
20231107,125100,391458190,10180,10180,10180,10170,23
|
|
20231107,125000,391224220,10180,10180,10180,10180,0
|
|
20231107,124900,391224220,10180,10160,10180,10150,46
|
|
20231107,124800,390757040,10160,10150,10180,10150,35
|
|
20231107,124700,390401670,10140,10140,10140,10140,0
|
|
20231107,124600,390401670,10140,10140,10140,10140,68
|
|
20231107,124500,389712150,10150,10150,10150,10150,6
|
|
20231107,124400,389651250,10130,10130,10130,10130,0
|
|
20231107,124300,389651250,10130,10150,10150,10130,23
|
|
20231107,124200,389418240,10130,10140,10140,10130,23
|
|
20231107,124100,389185140,10120,10130,10130,10100,595
|
|
20231107,124000,383174180,10130,10200,10200,10130,1333
|
|
20231107,123900,369645090,10190,10190,10190,10190,22
|
|
20231107,123800,369420910,10190,10190,10190,10190,2
|
|
20231107,123700,369400530,10180,10170,10180,10160,48
|
|
20231107,123600,368912580,10170,10170,10170,10170,4
|
|
20231107,123500,368871900,10190,10190,10190,10190,3
|
|
20231107,123400,368841330,10170,10150,10170,10150,65
|
|
20231107,123300,368180720,10160,10160,10160,10160,10
|
|
20231107,123200,368079120,10150,10150,10150,10150,0
|
|
20231107,123100,368079120,10150,10150,10150,10150,431
|
|
20231107,123000,363704470,10140,10140,10140,10140,24
|
|
20231107,122900,363461110,10190,10120,10190,10120,6
|
|
20231107,122800,363400320,10110,10130,10130,10110,1548
|
|
20231107,122700,347749360,10120,10120,10120,10120,22
|
|
20231107,122600,347526720,10120,10120,10120,10120,0
|
|
20231107,122500,347526720,10120,10120,10120,10120,98
|
|
20231107,122400,346534960,10120,10120,10120,10120,36
|
|
20231107,122300,346170640,10180,10110,10190,10110,50
|
|
20231107,122200,345662940,10100,10100,10100,10100,10
|
|
20231107,122100,345561940,10100,10120,10120,10100,39
|
|
20231107,122000,345167700,10110,10110,10110,10110,17
|
|
20231107,121900,344995830,10090,10080,10090,10080,99
|
|
20231107,121800,343997850,10100,10100,10100,10100,41
|
|
20231107,121700,343583750,10110,10100,10120,10100,51
|
|
20231107,121600,343068550,10100,10100,10100,10100,1
|
|
20231107,121500,343058450,10120,10120,10120,10120,1
|
|
20231107,121400,343048330,10120,10120,10120,10120,0
|
|
20231107,121300,343048330,10120,10120,10120,10120,0
|
|
20231107,121200,343048330,10120,10110,10140,10050,177
|
|
20231107,121100,341258060,10120,10110,10120,10110,754
|
|
20231107,121000,333627620,10110,10130,10130,10010,2313
|
|
20231107,120900,310320470,10140,10140,10140,10140,214
|
|
20231107,120800,308150510,10150,10150,10150,10150,20
|
|
20231107,120700,307947510,10150,10150,10150,10150,1
|
|
20231107,120600,307937360,10150,10150,10150,10150,42
|
|
20231107,120500,307511060,10150,10150,10150,10150,0
|
|
20231107,120400,307511060,10150,10150,10150,10150,100
|
|
20231107,120300,306496060,10190,10150,10200,10150,24
|
|
20231107,120200,306252370,10150,10180,10180,10150,150
|
|
20231107,120100,304728930,10190,10180,10190,10180,64
|
|
20231107,120000,304077330,10140,10140,10140,10140,0
|
|
20231107,115900,304077330,10140,10180,10180,10140,1022
|
|
20231107,115800,293694360,10180,10220,10220,10180,1000
|
|
20231107,115700,283490130,10220,10230,10230,10220,10
|
|
20231107,115600,283387900,10230,10230,10230,10230,36
|
|
20231107,115500,283019620,10230,10230,10230,10230,0
|
|
20231107,115400,283019620,10230,10220,10230,10220,23
|
|
20231107,115300,282784450,10220,10220,10220,10220,58
|
|
20231107,115200,282191690,10210,10210,10210,10210,34
|
|
20231107,115100,281844550,10210,10230,10230,10210,11
|
|
20231107,115000,281732170,10200,10220,10220,10200,847
|
|
20231107,114900,273078910,10220,10220,10220,10220,9
|
|
20231107,114800,272986930,10230,10230,10230,10230,2
|
|
20231107,114700,272966470,10230,10230,10240,10220,63
|
|
20231107,114600,272321910,10230,10250,10250,10230,185
|
|
20231107,114500,270429340,10230,10240,10240,10230,4658
|
|
20231107,114400,222734710,10240,10240,10240,10240,34
|
|
20231107,114300,222386550,10250,10240,10250,10240,149
|
|
20231107,114200,220859310,10240,10240,10240,10240,17
|
|
20231107,114100,220685230,10240,10240,10240,10240,22
|
|
20231107,114000,220459950,10240,10240,10240,10240,0
|
|
20231107,113900,220459950,10240,10240,10240,10240,0
|
|
20231107,113800,220459950,10240,10240,10240,10240,22
|
|
20231107,113700,220234670,10240,10240,10240,10240,0
|
|
20231107,113600,220234670,10240,10230,10240,10230,38
|
|
20231107,113500,219845690,10230,10230,10230,10230,22
|
|
20231107,113400,219620630,10250,10240,10250,10240,10
|
|
20231107,113300,219518160,10240,10230,10240,10230,25
|
|
20231107,113200,219262310,10240,10240,10240,10240,31
|
|
20231107,113100,218944870,10240,10240,10240,10240,0
|
|
20231107,113000,218944870,10240,10240,10240,10240,134
|
|
20231107,112900,217572710,10240,10240,10240,10240,19
|
|
20231107,112800,217378150,10240,10240,10240,10240,8
|
|
20231107,112700,217296230,10240,10250,10250,10240,336
|
|
20231107,112600,213852540,10250,10250,10250,10250,0
|
|
20231107,112500,213852540,10250,10250,10250,10250,50
|
|
20231107,112400,213340040,10240,10240,10240,10240,14
|
|
20231107,112300,213196680,10240,10240,10240,10240,13
|
|
20231107,112200,213063560,10240,10240,10240,10240,286
|
|
20231107,112100,210134920,10250,10250,10250,10250,16
|
|
20231107,112000,209970920,10250,10260,10270,10250,236
|
|
20231107,111900,207550610,10260,10260,10260,10260,22
|
|
20231107,111800,207324890,10260,10260,10260,10260,66
|
|
20231107,111700,206647730,10250,10260,10260,10250,345
|
|
20231107,111600,203109890,10270,10290,10290,10270,228
|
|
20231107,111500,200768220,10290,10290,10290,10290,1
|
|
20231107,111400,200757930,10310,10310,10310,10310,0
|
|
20231107,111300,200757930,10310,10320,10320,10270,3047
|
|
20231107,111200,169380840,10320,10320,10320,10320,12
|
|
20231107,111100,169257000,10330,10330,10330,10330,336
|
|
20231107,111000,165786120,10330,10330,10330,10330,22
|
|
20231107,110900,165558860,10330,10330,10330,10330,16
|
|
20231107,110800,165393580,10340,10340,10340,10340,5
|
|
20231107,110700,165341880,10340,10340,10340,10340,22
|
|
20231107,110600,165114400,10340,10340,10340,10340,27
|
|
20231107,110500,164835220,10350,10350,10350,10350,0
|
|
20231107,110400,164835220,10350,10350,10350,10350,29
|
|
20231107,110300,164535070,10350,10350,10350,10350,18
|
|
20231107,110200,164348770,10350,10350,10350,10350,8
|
|
20231107,110100,164265970,10340,10340,10340,10340,32
|
|
20231107,110000,163935090,10350,10350,10350,10350,6
|
|
20231107,105900,163872990,10350,10350,10350,10350,13
|
|
20231107,105800,163738440,10350,10350,10350,10350,34
|
|
20231107,105700,163386540,10350,10360,10360,10350,146
|
|
20231107,105600,161874170,10370,10370,10370,10370,308
|
|
20231107,105500,158680210,10370,10370,10370,10370,0
|
|
20231107,105400,158680210,10370,10380,10380,10370,81
|
|
20231107,105300,157839770,10370,10360,10370,10360,22
|
|
20231107,105200,157611720,10350,10340,10350,10340,29
|
|
20231107,105100,157311700,10340,10340,10340,10340,40
|
|
20231107,105000,156898100,10340,10340,10340,10340,0
|
|
20231107,104900,156898100,10340,10340,10340,10340,21
|
|
20231107,104800,156680960,10310,10310,10310,10310,271
|
|
20231107,104700,153886950,10360,10360,10360,10360,0
|
|
20231107,104600,153886950,10360,10330,10360,10290,4784
|
|
20231107,104500,104653470,10330,10330,10340,10330,152
|
|
20231107,104400,103082400,10340,10340,10340,10340,25
|
|
20231107,104300,102823900,10330,10330,10330,10330,0
|
|
20231107,104200,102823900,10330,10330,10330,10330,22
|
|
20231107,104100,102596640,10340,10340,10340,10340,0
|
|
20231107,104000,102596640,10340,10340,10340,10340,17
|
|
20231107,103900,102420860,10350,10340,10350,10330,50
|
|
20231107,103800,101903880,10340,10330,10340,10330,17
|
|
20231107,103700,101728230,10340,10340,10340,10340,4
|
|
20231107,103600,101686870,10330,10340,10340,10330,39
|
|
20231107,103500,101283960,10350,10350,10350,10350,2
|
|
20231107,103400,101263260,10330,10330,10330,10330,0
|
|
20231107,103300,101263260,10330,10320,10330,10320,68
|
|
20231107,103200,100561330,10330,10330,10330,10330,4
|
|
20231107,103100,100520010,10330,10330,10330,10330,0
|
|
20231107,103000,100520010,10330,10320,10330,10320,29
|
|
20231107,102900,100220660,10330,10320,10330,10320,11
|
|
20231107,102800,100107100,10320,10320,10320,10320,39
|
|
20231107,102700,99704620,10290,10320,10320,10290,3022
|
|
20231107,102600,68577130,10340,10340,10340,10340,0
|
|
20231107,102500,68577130,10340,10340,10340,10340,2
|
|
20231107,102400,68556450,10330,10330,10330,10330,12
|
|
20231107,102300,68432490,10320,10330,10330,10320,31
|
|
20231107,102200,68112480,10330,10330,10330,10330,10
|
|
20231107,102100,68009180,10330,10330,10330,10320,27
|
|
20231107,102000,67730460,10320,10320,10320,10320,31
|
|
20231107,101900,67410540,10320,10320,10330,10310,1015
|
|
20231107,101800,56942090,10330,10330,10330,10330,12
|
|
20231107,101700,56818130,10320,10330,10330,10320,25
|
|
20231107,101600,56560100,10330,10330,10330,10330,7
|
|
20231107,101500,56487790,10320,10330,10330,10320,22
|
|
20231107,101400,56260680,10330,10330,10330,10330,20
|
|
20231107,101300,56054080,10330,10330,10330,10330,0
|
|
20231107,101200,56054080,10330,10330,10330,10330,17
|
|
20231107,101100,55878470,10330,10330,10330,10320,97
|
|
20231107,101000,54876850,10340,10340,10340,10340,1
|
|
20231107,100900,54866510,10330,10340,10340,10330,316
|
|
20231107,100800,51600450,10340,10340,10340,10340,22
|
|
20231107,100700,51372970,10360,10360,10360,10350,428
|
|
20231107,100600,46943010,10360,10370,10370,10360,864
|
|
20231107,100500,37991840,10370,10370,10380,10370,150
|
|
20231107,100400,36436090,10370,10380,10380,10370,3
|
|
20231107,100300,36404960,10370,10370,10370,10370,0
|
|
20231107,100200,36404960,10370,10370,10370,10370,34
|
|
20231107,100100,36052380,10370,10370,10370,10370,0
|
|
20231107,100000,36052380,10370,10370,10370,10370,1
|
|
20231107,095900,36042010,10420,10420,10420,10420,0
|
|
20231107,095800,36042010,10420,10420,10420,10420,0
|
|
20231107,095700,36042010,10420,10420,10420,10420,0
|
|
20231107,095600,36042010,10420,10380,10420,10370,381
|
|
20231107,095500,32088990,10380,10380,10380,10380,50
|
|
20231107,095400,31569990,10420,10420,10420,10420,0
|
|
20231107,095300,31569990,10420,10420,10420,10420,0
|
|
20231107,095200,31569990,10420,10420,10420,10420,1
|
|
20231107,095100,31559570,10380,10380,10380,10380,0
|
|
20231107,095000,31559570,10380,10380,10380,10380,6
|
|
20231107,094900,31497290,10380,10380,10380,10380,53
|
|
20231107,094800,30947150,10380,10380,10380,10380,0
|
|
20231107,094700,30947150,10380,10380,10380,10380,87
|
|
20231107,094600,30044090,10380,10390,10390,10380,66
|
|
20231107,094500,29358900,10400,10400,10400,10400,53
|
|
20231107,094400,28807700,10400,10400,10400,10400,0
|
|
20231107,094300,28807700,10400,10400,10400,10400,0
|
|
20231107,094200,28807700,10400,10400,10400,10400,0
|
|
20231107,094100,28807700,10400,10400,10400,10400,0
|
|
20231107,094000,28807700,10400,10400,10400,10400,0
|
|
20231107,093900,28807700,10400,10400,10400,10400,187
|
|
20231107,093800,26862900,10400,10400,10400,10400,1
|
|
20231107,093700,26852500,10390,10390,10390,10390,0
|
|
20231107,093600,26852500,10390,10390,10390,10390,0
|
|
20231107,093500,26852500,10390,10390,10390,10390,13
|
|
20231107,093400,26717430,10430,10430,10430,10430,2
|
|
20231107,093300,26696570,10430,10430,10430,10430,0
|
|
20231107,093200,26696570,10430,10430,10430,10410,7
|
|
20231107,093100,26623590,10440,10430,10440,10430,50
|
|
20231107,093000,26101600,10400,10400,10400,10400,0
|
|
20231107,092900,26101600,10400,10420,10420,10360,733
|
|
20231107,092800,18486940,10420,10420,10420,10420,0
|
|
20231107,092700,18486940,10420,10440,10440,10420,5
|
|
20231107,092600,18434800,10450,10450,10450,10450,30
|
|
20231107,092500,18121300,10450,10450,10450,10450,0
|
|
20231107,092400,18121300,10450,10450,10450,10450,22
|
|
20231107,092300,17891400,10450,10450,10450,10450,0
|
|
20231107,092200,17891400,10450,10450,10450,10450,0
|
|
20231107,092100,17891400,10450,10450,10450,10450,0
|
|
20231107,092000,17891400,10450,10450,10460,10450,38
|
|
20231107,091900,17494280,10450,10450,10450,10450,10
|
|
20231107,091800,17389780,10450,10450,10450,10450,215
|
|
20231107,091700,15143030,10450,10450,10450,10450,315
|
|
20231107,091600,11851280,10450,10440,10450,10440,47
|
|
20231107,091500,11360550,10430,10430,10430,10430,5
|
|
20231107,091400,11308400,10440,10440,10440,10440,0
|
|
20231107,091300,11308400,10440,10420,10440,10420,125
|
|
20231107,091200,10005370,10430,10430,10430,10430,0
|
|
20231107,091100,10005370,10430,10430,10430,10430,0
|
|
20231107,091000,10005370,10430,10430,10430,10430,0
|
|
20231107,090900,10005370,10430,10430,10430,10430,0
|
|
20231107,090800,10005370,10430,10390,10430,10390,202
|
|
20231107,090700,7898560,10380,10380,10380,10380,8
|
|
20231107,090600,7815520,10350,10350,10350,10350,0
|
|
20231107,090500,7815520,10350,10350,10350,10350,16
|
|
20231107,090400,7649920,10350,10350,10350,10350,0
|
|
20231107,090300,7649920,10350,10350,10350,10350,347
|
|
20231107,090200,4058470,10390,10390,10390,10390,0
|
|
20231107,090100,4058470,10390,10390,10390,10360,260
|
|
20231107,090000,1358500,10450,10450,10450,10450,130
|