700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,203700,394713360,10300,10300,10300,10300,1701
|
|
20231108,203600,394713360,10300,10300,10300,10300,0
|
|
20231108,203500,394713360,10300,10300,10300,10300,0
|
|
20231108,203400,394713360,10300,10300,10300,10300,0
|
|
20231108,203300,394713360,10300,10300,10300,10300,0
|
|
20231108,203200,394713360,10300,10300,10300,10300,0
|
|
20231108,203100,394713360,10300,10300,10300,10300,0
|
|
20231108,203000,394713360,10300,10300,10300,10300,0
|
|
20231108,202900,394713360,10300,10300,10300,10300,0
|
|
20231108,202800,394713360,10300,10300,10300,10300,0
|
|
20231108,202700,394713360,10300,10300,10300,10300,0
|
|
20231108,202600,394713360,10300,10300,10300,10300,0
|
|
20231108,202500,394713360,10300,10300,10300,10300,0
|
|
20231108,202400,394713360,10300,10300,10300,10300,0
|
|
20231108,202300,394713360,10300,10300,10300,10300,0
|
|
20231108,202200,394713360,10300,10300,10300,10300,0
|
|
20231108,202100,394713360,10300,10300,10300,10300,0
|
|
20231108,202000,394713360,10300,10300,10300,10300,0
|
|
20231108,201900,394713360,10300,10300,10300,10300,0
|
|
20231108,201800,394713360,10300,10300,10300,10300,0
|
|
20231108,201700,394713360,10300,10300,10300,10300,0
|
|
20231108,201600,394713360,10300,10300,10300,10300,0
|
|
20231108,201500,394713360,10300,10300,10300,10300,0
|
|
20231108,201400,394713360,10300,10300,10300,10300,0
|
|
20231108,201300,394713360,10300,10300,10300,10300,0
|
|
20231108,201200,394713360,10300,10300,10300,10300,0
|
|
20231108,201100,394713360,10300,10300,10300,10300,0
|
|
20231108,201000,394713360,10300,10300,10300,10300,0
|
|
20231108,200900,394713360,10300,10300,10300,10300,0
|
|
20231108,200800,394713360,10300,10300,10300,10300,0
|
|
20231108,200700,394713360,10300,10300,10300,10300,1701
|
|
20231108,200600,394713360,10300,10300,10300,10300,0
|
|
20231108,200500,394713360,10300,10300,10300,10300,0
|
|
20231108,200400,394713360,10300,10300,10300,10300,0
|
|
20231108,200300,394713360,10300,10300,10300,10300,0
|
|
20231108,200200,394713360,10300,10300,10300,10300,0
|
|
20231108,200100,394713360,10300,10300,10300,10300,0
|
|
20231108,200000,394713360,10300,10300,10300,10300,0
|
|
20231108,195900,394713360,10300,10300,10300,10300,0
|
|
20231108,195800,394713360,10300,10300,10300,10300,0
|
|
20231108,195700,394713360,10300,10300,10300,10300,0
|
|
20231108,195600,394713360,10300,10300,10300,10300,0
|
|
20231108,195500,394713360,10300,10300,10300,10300,0
|
|
20231108,195400,394713360,10300,10300,10300,10300,0
|
|
20231108,195300,394713360,10300,10300,10300,10300,0
|
|
20231108,195200,394713360,10300,10300,10300,10300,0
|
|
20231108,195100,394713360,10300,10300,10300,10300,0
|
|
20231108,195000,394713360,10300,10300,10300,10300,0
|
|
20231108,194900,394713360,10300,10300,10300,10300,0
|
|
20231108,194800,394713360,10300,10300,10300,10300,0
|
|
20231108,194700,394713360,10300,10300,10300,10300,0
|
|
20231108,194600,394713360,10300,10300,10300,10300,0
|
|
20231108,194500,394713360,10300,10300,10300,10300,0
|
|
20231108,194400,394713360,10300,10300,10300,10300,0
|
|
20231108,194300,394713360,10300,10300,10300,10300,0
|
|
20231108,194200,394713360,10300,10300,10300,10300,0
|
|
20231108,194100,394713360,10300,10300,10300,10300,0
|
|
20231108,194000,394713360,10300,10300,10300,10300,0
|
|
20231108,193900,394713360,10300,10300,10300,10300,0
|
|
20231108,193800,394713360,10300,10300,10300,10300,0
|
|
20231108,193700,394713360,10300,10300,10300,10300,1701
|
|
20231108,193600,394713360,10300,10300,10300,10300,0
|
|
20231108,193500,394713360,10300,10300,10300,10300,0
|
|
20231108,193400,394713360,10300,10300,10300,10300,0
|
|
20231108,193300,394713360,10300,10300,10300,10300,0
|
|
20231108,193200,394713360,10300,10300,10300,10300,0
|
|
20231108,193100,394713360,10300,10300,10300,10300,0
|
|
20231108,193000,394713360,10300,10300,10300,10300,0
|
|
20231108,192900,394713360,10300,10300,10300,10300,0
|
|
20231108,192800,394713360,10300,10300,10300,10300,0
|
|
20231108,192700,394713360,10300,10300,10300,10300,0
|
|
20231108,192600,394713360,10300,10300,10300,10300,0
|
|
20231108,192500,394713360,10300,10300,10300,10300,0
|
|
20231108,192400,394713360,10300,10300,10300,10300,0
|
|
20231108,192300,394713360,10300,10300,10300,10300,0
|
|
20231108,192200,394713360,10300,10300,10300,10300,0
|
|
20231108,192100,394713360,10300,10300,10300,10300,0
|
|
20231108,192000,394713360,10300,10300,10300,10300,0
|
|
20231108,191900,394713360,10300,10300,10300,10300,0
|
|
20231108,191800,394713360,10300,10300,10300,10300,0
|
|
20231108,191700,394713360,10300,10300,10300,10300,0
|
|
20231108,191600,394713360,10300,10300,10300,10300,0
|
|
20231108,191500,394713360,10300,10300,10300,10300,0
|
|
20231108,191400,394713360,10300,10300,10300,10300,0
|
|
20231108,191300,394713360,10300,10300,10300,10300,0
|
|
20231108,191200,394713360,10300,10300,10300,10300,0
|
|
20231108,191100,394713360,10300,10300,10300,10300,0
|
|
20231108,191000,394713360,10300,10300,10300,10300,0
|
|
20231108,190900,394713360,10300,10300,10300,10300,0
|
|
20231108,190800,394713360,10300,10300,10300,10300,0
|
|
20231108,190700,394713360,10300,10300,10300,10300,1701
|
|
20231108,190600,394713360,10300,10300,10300,10300,0
|
|
20231108,190500,394713360,10300,10300,10300,10300,0
|
|
20231108,190400,394713360,10300,10300,10300,10300,0
|
|
20231108,190300,394713360,10300,10300,10300,10300,0
|
|
20231108,190200,394713360,10300,10300,10300,10300,0
|
|
20231108,190100,394713360,10300,10300,10300,10300,0
|
|
20231108,190000,394713360,10300,10300,10300,10300,0
|
|
20231108,185900,394713360,10300,10300,10300,10300,0
|
|
20231108,185800,394713360,10300,10300,10300,10300,0
|
|
20231108,185700,394713360,10300,10300,10300,10300,0
|
|
20231108,185600,394713360,10300,10300,10300,10300,0
|
|
20231108,185500,394713360,10300,10300,10300,10300,0
|
|
20231108,185400,394713360,10300,10300,10300,10300,0
|
|
20231108,185300,394713360,10300,10300,10300,10300,0
|
|
20231108,185200,394713360,10300,10300,10300,10300,0
|
|
20231108,185100,394713360,10300,10300,10300,10300,0
|
|
20231108,185000,394713360,10300,10300,10300,10300,0
|
|
20231108,184900,394713360,10300,10300,10300,10300,0
|
|
20231108,184800,394713360,10300,10300,10300,10300,0
|
|
20231108,184700,394713360,10300,10300,10300,10300,0
|
|
20231108,184600,394713360,10300,10300,10300,10300,0
|
|
20231108,184500,394713360,10300,10300,10300,10300,0
|
|
20231108,184400,394713360,10300,10300,10300,10300,0
|
|
20231108,184300,394713360,10300,10300,10300,10300,0
|
|
20231108,184200,394713360,10300,10300,10300,10300,0
|
|
20231108,184100,394713360,10300,10300,10300,10300,0
|
|
20231108,184000,394713360,10300,10300,10300,10300,0
|
|
20231108,183900,394713360,10300,10300,10300,10300,0
|
|
20231108,183800,394713360,10300,10300,10300,10300,0
|
|
20231108,183700,394713360,10300,10300,10300,10300,1701
|
|
20231108,183600,394713360,10300,10300,10300,10300,0
|
|
20231108,183500,394713360,10300,10300,10300,10300,0
|
|
20231108,183400,394713360,10300,10300,10300,10300,0
|
|
20231108,183300,394713360,10300,10300,10300,10300,0
|
|
20231108,183200,394713360,10300,10300,10300,10300,0
|
|
20231108,183100,394713360,10300,10300,10300,10300,0
|
|
20231108,183000,394713360,10300,10300,10300,10300,0
|
|
20231108,182900,394713360,10300,10300,10300,10300,0
|
|
20231108,182800,394713360,10300,10300,10300,10300,0
|
|
20231108,182700,394713360,10300,10300,10300,10300,0
|
|
20231108,182600,394713360,10300,10300,10300,10300,0
|
|
20231108,182500,394713360,10300,10300,10300,10300,0
|
|
20231108,182400,394713360,10300,10300,10300,10300,0
|
|
20231108,182300,394713360,10300,10300,10300,10300,0
|
|
20231108,182200,394713360,10300,10300,10300,10300,0
|
|
20231108,182100,394713360,10300,10300,10300,10300,0
|
|
20231108,182000,394713360,10300,10300,10300,10300,0
|
|
20231108,181900,394713360,10300,10300,10300,10300,0
|
|
20231108,181800,394713360,10300,10300,10300,10300,0
|
|
20231108,181700,394713360,10300,10300,10300,10300,0
|
|
20231108,181600,394713360,10300,10300,10300,10300,0
|
|
20231108,181500,394713360,10300,10300,10300,10300,0
|
|
20231108,181400,394713360,10300,10300,10300,10300,0
|
|
20231108,181300,394713360,10300,10300,10300,10300,0
|
|
20231108,181200,394713360,10300,10300,10300,10300,0
|
|
20231108,181100,394713360,10300,10300,10300,10300,0
|
|
20231108,181000,394713360,10300,10300,10300,10300,0
|
|
20231108,180900,394713360,10300,10300,10300,10300,0
|
|
20231108,180800,394713360,10300,10300,10300,10300,0
|
|
20231108,180700,394713360,10300,10300,10300,10300,1701
|
|
20231108,180600,394713360,10300,10300,10300,10300,0
|
|
20231108,180500,394713360,10300,10300,10300,10300,0
|
|
20231108,180400,394713360,10300,10300,10300,10300,0
|
|
20231108,180300,394713360,10300,10300,10300,10300,0
|
|
20231108,180200,394713360,10300,10300,10300,10300,0
|
|
20231108,180100,394713360,10300,10300,10300,10300,0
|
|
20231108,180000,394713360,10300,10300,10300,10300,0
|
|
20231108,175900,394713360,10300,10300,10300,10300,0
|
|
20231108,175800,394713360,10300,10300,10300,10300,0
|
|
20231108,175700,394713360,10300,10300,10300,10300,0
|
|
20231108,175600,394713360,10300,10300,10300,10300,0
|
|
20231108,175500,394713360,10300,10300,10300,10300,0
|
|
20231108,175400,394713360,10300,10300,10300,10300,0
|
|
20231108,175300,394713360,10300,10300,10300,10300,0
|
|
20231108,175200,394713360,10300,10300,10300,10300,0
|
|
20231108,175100,394713360,10300,10300,10300,10300,0
|
|
20231108,175000,394713360,10300,10300,10300,10300,0
|
|
20231108,174900,394713360,10300,10300,10300,10300,0
|
|
20231108,174800,394713360,10300,10300,10300,10300,0
|
|
20231108,174700,394713360,10300,10300,10300,10300,0
|
|
20231108,174600,394713360,10300,10300,10300,10300,0
|
|
20231108,174500,394713360,10300,10300,10300,10300,0
|
|
20231108,174400,394713360,10300,10300,10300,10300,0
|
|
20231108,174300,394713360,10300,10300,10300,10300,0
|
|
20231108,174200,394713360,10300,10300,10300,10300,0
|
|
20231108,174100,394713360,10300,10300,10300,10300,0
|
|
20231108,174000,394713360,10300,10300,10300,10300,0
|
|
20231108,173900,394713360,10300,10300,10300,10300,0
|
|
20231108,173800,394713360,10300,10300,10300,10300,0
|
|
20231108,173700,394713360,10300,10300,10300,10300,1701
|
|
20231108,173600,394713360,10300,10300,10300,10300,0
|
|
20231108,173500,394713360,10300,10300,10300,10300,0
|
|
20231108,173400,394713360,10300,10300,10300,10300,0
|
|
20231108,173300,394713360,10300,10300,10300,10300,0
|
|
20231108,173200,394713360,10300,10300,10300,10300,0
|
|
20231108,173100,394713360,10300,10300,10300,10300,0
|
|
20231108,173000,394713360,10300,10300,10300,10300,0
|
|
20231108,172900,394713360,10300,10300,10300,10300,0
|
|
20231108,172800,394713360,10300,10300,10300,10300,0
|
|
20231108,172700,394713360,10300,10300,10300,10300,0
|
|
20231108,172600,394713360,10300,10300,10300,10300,0
|
|
20231108,172500,394713360,10300,10300,10300,10300,0
|
|
20231108,172400,394713360,10300,10300,10300,10300,0
|
|
20231108,172300,394713360,10300,10300,10300,10300,0
|
|
20231108,172200,394713360,10300,10300,10300,10300,0
|
|
20231108,172100,394713360,10300,10300,10300,10300,0
|
|
20231108,172000,394713360,10300,10300,10300,10300,0
|
|
20231108,171900,394713360,10300,10300,10300,10300,0
|
|
20231108,171800,394713360,10300,10300,10300,10300,0
|
|
20231108,171700,394713360,10300,10300,10300,10300,0
|
|
20231108,171600,394713360,10300,10300,10300,10300,0
|
|
20231108,171500,394713360,10300,10300,10300,10300,0
|
|
20231108,171400,394713360,10300,10300,10300,10300,0
|
|
20231108,171300,394713360,10300,10300,10300,10300,0
|
|
20231108,171200,394713360,10300,10300,10300,10300,0
|
|
20231108,171100,394713360,10300,10300,10300,10300,0
|
|
20231108,171000,394713360,10300,10300,10300,10300,0
|
|
20231108,170900,394713360,10300,10300,10300,10300,0
|
|
20231108,170800,394713360,10300,10300,10300,10300,0
|
|
20231108,170700,394713360,10300,10300,10300,10300,1701
|
|
20231108,170600,394713360,10300,10300,10300,10300,0
|
|
20231108,170500,394713360,10300,10300,10300,10300,0
|
|
20231108,170400,394713360,10300,10300,10300,10300,0
|
|
20231108,170300,394713360,10300,10300,10300,10300,0
|
|
20231108,170200,394713360,10300,10300,10300,10300,0
|
|
20231108,170100,394713360,10300,10300,10300,10300,0
|
|
20231108,170000,394713360,10300,10300,10300,10300,0
|
|
20231108,165900,394713360,10300,10300,10300,10300,0
|
|
20231108,165800,394713360,10300,10300,10300,10300,0
|
|
20231108,165700,394713360,10300,10300,10300,10300,0
|
|
20231108,165600,394713360,10300,10300,10300,10300,0
|
|
20231108,165500,394713360,10300,10300,10300,10300,0
|
|
20231108,165400,394713360,10300,10300,10300,10300,0
|
|
20231108,165300,394713360,10300,10300,10300,10300,0
|
|
20231108,165200,394713360,10300,10300,10300,10300,0
|
|
20231108,165100,394713360,10300,10300,10300,10300,0
|
|
20231108,165000,394713360,10300,10300,10300,10300,0
|
|
20231108,164900,394713360,10300,10300,10300,10300,0
|
|
20231108,164800,394713360,10300,10300,10300,10300,0
|
|
20231108,164700,394713360,10300,10300,10300,10300,0
|
|
20231108,164600,394713360,10300,10300,10300,10300,0
|
|
20231108,164500,394713360,10300,10300,10300,10300,0
|
|
20231108,164400,394713360,10300,10300,10300,10300,0
|
|
20231108,164300,394713360,10300,10300,10300,10300,0
|
|
20231108,164200,394713360,10300,10300,10300,10300,0
|
|
20231108,164100,394713360,10300,10300,10300,10300,0
|
|
20231108,164000,394713360,10300,10300,10300,10300,0
|
|
20231108,163900,394713360,10300,10300,10300,10300,0
|
|
20231108,163800,394713360,10300,10300,10300,10300,0
|
|
20231108,163700,394713360,10300,10300,10300,10300,1701
|
|
20231108,163600,394713360,10300,10300,10300,10300,0
|
|
20231108,163500,394713360,10300,10300,10300,10300,0
|
|
20231108,163400,394713360,10300,10300,10300,10300,0
|
|
20231108,163300,394713360,10300,10300,10300,10300,0
|
|
20231108,163200,394713360,10300,10300,10300,10300,0
|
|
20231108,163100,394713360,10300,10300,10300,10300,0
|
|
20231108,163000,394713360,10300,10300,10300,10300,0
|
|
20231108,162900,394713360,10300,10300,10300,10300,0
|
|
20231108,162800,394713360,10300,10300,10300,10300,0
|
|
20231108,162700,394713360,10300,10300,10300,10300,0
|
|
20231108,162600,394713360,10300,10300,10300,10300,0
|
|
20231108,162500,394713360,10300,10300,10300,10300,0
|
|
20231108,162400,394713360,10300,10300,10300,10300,0
|
|
20231108,162300,394713360,10300,10300,10300,10300,0
|
|
20231108,162200,394713360,10300,10300,10300,10300,0
|
|
20231108,162100,394713360,10300,10300,10300,10300,0
|
|
20231108,162000,394713360,10300,10300,10300,10300,0
|
|
20231108,161900,394713360,10300,10300,10300,10300,0
|
|
20231108,161800,394713360,10300,10300,10300,10300,0
|
|
20231108,161700,394713360,10300,10300,10300,10300,0
|
|
20231108,161600,394713360,10300,10300,10300,10300,0
|
|
20231108,161500,394713360,10300,10300,10300,10300,0
|
|
20231108,161400,394713360,10300,10300,10300,10300,0
|
|
20231108,161300,394713360,10300,10300,10300,10300,0
|
|
20231108,161200,394713360,10300,10300,10300,10300,0
|
|
20231108,161100,394713360,10300,10300,10300,10300,0
|
|
20231108,161000,394713360,10300,10300,10300,10300,0
|
|
20231108,160900,394713360,10300,10300,10300,10300,0
|
|
20231108,160800,394713360,10300,10300,10300,10300,0
|
|
20231108,160700,394713360,10300,10300,10300,10300,1701
|
|
20231108,160600,394713360,10300,10300,10300,10300,0
|
|
20231108,160500,394713360,10300,10300,10300,10300,0
|
|
20231108,160400,394713360,10300,10300,10300,10300,0
|
|
20231108,160300,394713360,10300,10300,10300,10300,0
|
|
20231108,160200,394713360,10300,10300,10300,10300,0
|
|
20231108,160100,394713360,10300,10300,10300,10300,0
|
|
20231108,160000,394713360,10300,10300,10300,10300,0
|
|
20231108,155900,394713360,10300,10300,10300,10300,0
|
|
20231108,155800,394713360,10300,10300,10300,10300,0
|
|
20231108,155700,394713360,10300,10300,10300,10300,0
|
|
20231108,155600,394713360,10300,10300,10300,10300,0
|
|
20231108,155500,394713360,10300,10300,10300,10300,0
|
|
20231108,155400,394713360,10300,10300,10300,10300,0
|
|
20231108,155300,394713360,10300,10300,10300,10300,0
|
|
20231108,155200,394713360,10300,10300,10300,10300,0
|
|
20231108,155100,394713360,10300,10300,10300,10300,0
|
|
20231108,155000,394713360,10300,10300,10300,10300,0
|
|
20231108,154900,394713360,10300,10300,10300,10300,0
|
|
20231108,154800,394713360,10300,10300,10300,10300,0
|
|
20231108,154700,394713360,10300,10300,10300,10300,0
|
|
20231108,154600,394713360,10300,10300,10300,10300,0
|
|
20231108,154500,394713360,10300,10300,10300,10300,0
|
|
20231108,154400,394713360,10300,10300,10300,10300,0
|
|
20231108,154300,394713360,10300,10300,10300,10300,0
|
|
20231108,154200,394713360,10300,10300,10300,10300,0
|
|
20231108,154100,394713360,10300,10300,10300,10300,0
|
|
20231108,154000,394713360,10300,10300,10300,10300,0
|
|
20231108,153900,394713360,10300,10300,10300,10300,0
|
|
20231108,153800,394713360,10300,10300,10300,10300,0
|
|
20231108,153700,394713360,10300,10300,10300,10300,1701
|
|
20231108,153600,394713360,10300,10300,10300,10300,0
|
|
20231108,153500,394713360,10300,10300,10300,10300,0
|
|
20231108,153400,394713360,10300,10300,10300,10300,0
|
|
20231108,153300,394713360,10300,10300,10300,10300,0
|
|
20231108,153200,394713360,10300,10300,10300,10300,0
|
|
20231108,153100,394713360,10300,10300,10300,10300,0
|
|
20231108,153000,394713360,10300,10300,10300,10300,1701
|
|
20231108,152900,377193060,10330,10330,10330,10330,0
|
|
20231108,152800,377193060,10330,10330,10330,10330,0
|
|
20231108,152700,377193060,10330,10330,10330,10330,0
|
|
20231108,152600,377193060,10330,10330,10330,10330,0
|
|
20231108,152500,377193060,10330,10330,10330,10330,0
|
|
20231108,152400,377193060,10330,10330,10330,10330,0
|
|
20231108,152300,377193060,10330,10330,10330,10330,0
|
|
20231108,152200,377193060,10330,10330,10330,10330,0
|
|
20231108,152100,377193060,10330,10330,10330,10330,0
|
|
20231108,152000,377193060,10330,10330,10330,10330,0
|
|
20231108,151900,377193060,10330,10320,10330,10320,212
|
|
20231108,151800,375005100,10300,10310,10310,10300,3916
|
|
20231108,151700,334648640,10310,10310,10310,10310,294
|
|
20231108,151600,331617500,10330,10300,10330,10290,2003
|
|
20231108,151500,310986590,10300,10330,10330,10300,2525
|
|
20231108,151400,284971510,10330,10330,10330,10330,22
|
|
20231108,151300,284744250,10330,10330,10330,10330,13
|
|
20231108,151200,284609960,10320,10320,10320,10320,0
|
|
20231108,151100,284609960,10320,10320,10320,10320,1
|
|
20231108,151000,284599640,10320,10320,10320,10320,4
|
|
20231108,150900,284558360,10320,10330,10330,10320,56
|
|
20231108,150800,283980340,10320,10320,10320,10320,0
|
|
20231108,150700,283980340,10320,10330,10330,10320,57
|
|
20231108,150600,283392030,10330,10330,10330,10330,9
|
|
20231108,150500,283299060,10310,10330,10330,10310,201
|
|
20231108,150400,281222750,10330,10330,10330,10330,0
|
|
20231108,150300,281222750,10330,10330,10330,10330,0
|
|
20231108,150200,281222750,10330,10310,10330,10300,7
|
|
20231108,150100,281150570,10300,10300,10300,10300,0
|
|
20231108,150000,281150570,10300,10310,10310,10300,194
|
|
20231108,145900,279151940,10320,10320,10320,10320,0
|
|
20231108,145800,279151940,10320,10320,10320,10320,324
|
|
20231108,145700,275808260,10320,10320,10320,10320,12
|
|
20231108,145600,275684420,10290,10310,10310,10290,2004
|
|
20231108,145500,255042910,10310,10310,10310,10310,0
|
|
20231108,145400,255042910,10310,10310,10310,10310,150
|
|
20231108,145300,253496410,10320,10320,10320,10320,1
|
|
20231108,145200,253486090,10320,10320,10320,10310,393
|
|
20231108,145100,249430340,10320,10320,10320,10320,9
|
|
20231108,145000,249337460,10320,10320,10320,10320,40
|
|
20231108,144900,248924660,10310,10350,10350,10310,1282
|
|
20231108,144800,235701820,10370,10350,10370,10350,52
|
|
20231108,144700,235163600,10380,10380,10380,10380,0
|
|
20231108,144600,235163600,10380,10380,10380,10380,0
|
|
20231108,144500,235163600,10380,10380,10380,10380,0
|
|
20231108,144400,235163600,10380,10380,10380,10380,0
|
|
20231108,144300,235163600,10380,10380,10380,10380,1
|
|
20231108,144200,235153220,10360,10360,10360,10360,20
|
|
20231108,144100,234946020,10360,10360,10360,10360,0
|
|
20231108,144000,234946020,10360,10360,10360,10360,0
|
|
20231108,143900,234946020,10360,10360,10360,10360,0
|
|
20231108,143800,234946020,10360,10370,10370,10360,22
|
|
20231108,143700,234718080,10370,10370,10370,10370,0
|
|
20231108,143600,234718080,10370,10370,10370,10370,0
|
|
20231108,143500,234718080,10370,10370,10370,10370,0
|
|
20231108,143400,234718080,10370,10370,10370,10370,33
|
|
20231108,143300,234375870,10370,10370,10370,10370,0
|
|
20231108,143200,234375870,10370,10370,10370,10370,0
|
|
20231108,143100,234375870,10370,10370,10370,10370,0
|
|
20231108,143000,234375870,10370,10370,10370,10370,0
|
|
20231108,142900,234375870,10370,10370,10370,10370,0
|
|
20231108,142800,234375870,10370,10370,10370,10370,537
|
|
20231108,142700,228807180,10380,10380,10380,10380,7
|
|
20231108,142600,228734520,10380,10380,10380,10380,0
|
|
20231108,142500,228734520,10380,10380,10380,10380,0
|
|
20231108,142400,228734520,10380,10370,10380,10370,5
|
|
20231108,142300,228682660,10370,10370,10370,10370,0
|
|
20231108,142200,228682660,10370,10370,10370,10370,0
|
|
20231108,142100,228682660,10370,10370,10370,10370,0
|
|
20231108,142000,228682660,10370,10370,10370,10370,0
|
|
20231108,141900,228682660,10370,10400,10400,10370,521
|
|
20231108,141800,223264950,10420,10420,10420,10420,7
|
|
20231108,141700,223192010,10420,10400,10420,10400,6
|
|
20231108,141600,223129510,10410,10400,10410,10400,67
|
|
20231108,141500,222432490,10400,10390,10400,10390,2
|
|
20231108,141400,222411700,10390,10390,10390,10390,0
|
|
20231108,141300,222411700,10390,10390,10390,10390,0
|
|
20231108,141200,222411700,10390,10390,10390,10390,1
|
|
20231108,141100,222401310,10390,10390,10390,10390,0
|
|
20231108,141000,222401310,10390,10390,10390,10390,0
|
|
20231108,140900,222401310,10390,10390,10390,10390,0
|
|
20231108,140800,222401310,10390,10390,10390,10390,0
|
|
20231108,140700,222401310,10390,10390,10390,10390,32
|
|
20231108,140600,222068830,10400,10400,10400,10400,0
|
|
20231108,140500,222068830,10400,10400,10400,10400,0
|
|
20231108,140400,222068830,10400,10400,10400,10400,1
|
|
20231108,140300,222058430,10380,10380,10380,10380,0
|
|
20231108,140200,222058430,10380,10380,10380,10380,0
|
|
20231108,140100,222058430,10380,10380,10380,10380,0
|
|
20231108,140000,222058430,10380,10380,10380,10380,0
|
|
20231108,135900,222058430,10380,10380,10380,10380,150
|
|
20231108,135800,220501430,10380,10380,10380,10380,0
|
|
20231108,135700,220501430,10380,10380,10380,10380,0
|
|
20231108,135600,220501430,10380,10380,10380,10380,0
|
|
20231108,135500,220501430,10380,10410,10410,10380,107
|
|
20231108,135400,219390560,10400,10400,10400,10400,7
|
|
20231108,135300,219317760,10400,10400,10400,10400,535
|
|
20231108,135200,213753760,10410,10410,10410,10410,7
|
|
20231108,135100,213680890,10400,10400,10400,10400,21
|
|
20231108,135000,213462490,10400,10400,10400,10400,7
|
|
20231108,134900,213389690,10400,10400,10400,10400,0
|
|
20231108,134800,213389690,10400,10390,10400,10390,7
|
|
20231108,134700,213316900,10390,10390,10390,10390,7
|
|
20231108,134600,213244170,10390,10390,10390,10390,0
|
|
20231108,134500,213244170,10390,10390,10390,10390,7
|
|
20231108,134400,213171440,10390,10390,10390,10390,0
|
|
20231108,134300,213171440,10390,10370,10390,10370,9
|
|
20231108,134200,213077950,10370,10370,10370,10370,2
|
|
20231108,134100,213057210,10390,10390,10390,10390,0
|
|
20231108,134000,213057210,10390,10390,10390,10390,0
|
|
20231108,133900,213057210,10390,10390,10390,10390,0
|
|
20231108,133800,213057210,10390,10390,10390,10390,0
|
|
20231108,133700,213057210,10390,10390,10390,10390,0
|
|
20231108,133600,213057210,10390,10390,10390,10390,0
|
|
20231108,133500,213057210,10390,10390,10390,10390,0
|
|
20231108,133400,213057210,10390,10390,10390,10390,0
|
|
20231108,133300,213057210,10390,10390,10390,10390,0
|
|
20231108,133200,213057210,10390,10390,10390,10390,0
|
|
20231108,133100,213057210,10390,10360,10390,10330,277
|
|
20231108,133000,210191120,10370,10370,10370,10370,0
|
|
20231108,132900,210191120,10370,10370,10370,10370,0
|
|
20231108,132800,210191120,10370,10370,10370,10370,0
|
|
20231108,132700,210191120,10370,10370,10370,10370,0
|
|
20231108,132600,210191120,10370,10370,10370,10370,0
|
|
20231108,132500,210191120,10370,10370,10370,10370,0
|
|
20231108,132400,210191120,10370,10370,10370,10370,224
|
|
20231108,132300,207868240,10390,10370,10390,10370,8
|
|
20231108,132200,207785150,10380,10380,10380,10380,20
|
|
20231108,132100,207577550,10380,10380,10380,10380,7
|
|
20231108,132000,207504890,10380,10380,10380,10380,0
|
|
20231108,131900,207504890,10380,10380,10380,10380,7
|
|
20231108,131800,207432230,10370,10370,10370,10370,182
|
|
20231108,131700,205544890,10370,10370,10370,10370,200
|
|
20231108,131600,203470890,10370,10370,10370,10370,7
|
|
20231108,131500,203398300,10360,10370,10370,10360,11
|
|
20231108,131400,203284240,10370,10370,10370,10370,7
|
|
20231108,131300,203211650,10370,10370,10370,10370,0
|
|
20231108,131200,203211650,10370,10370,10370,10370,7
|
|
20231108,131100,203139060,10370,10370,10370,10370,17
|
|
20231108,131000,202962770,10370,10370,10370,10370,0
|
|
20231108,130900,202962770,10370,10370,10370,10370,5
|
|
20231108,130800,202910920,10360,10360,10360,10360,0
|
|
20231108,130700,202910920,10360,10360,10360,10360,0
|
|
20231108,130600,202910920,10360,10360,10360,10360,0
|
|
20231108,130500,202910920,10360,10360,10360,10360,0
|
|
20231108,130400,202910920,10360,10360,10360,10360,0
|
|
20231108,130300,202910920,10360,10360,10360,10360,0
|
|
20231108,130200,202910920,10360,10360,10360,10360,3
|
|
20231108,130100,202879840,10360,10360,10360,10360,0
|
|
20231108,130000,202879840,10360,10360,10360,10360,0
|
|
20231108,125900,202879840,10360,10360,10360,10360,1
|
|
20231108,125800,202869480,10340,10340,10340,10340,0
|
|
20231108,125700,202869480,10340,10340,10340,10340,0
|
|
20231108,125600,202869480,10340,10340,10340,10340,1
|
|
20231108,125500,202859140,10300,10300,10300,10300,0
|
|
20231108,125400,202859140,10300,10340,10340,10300,1223
|
|
20231108,125300,190245810,10370,10370,10370,10370,7
|
|
20231108,125200,190173220,10370,10370,10370,10370,0
|
|
20231108,125100,190173220,10370,10370,10370,10370,8
|
|
20231108,125000,190090260,10370,10370,10370,10370,0
|
|
20231108,124900,190090260,10370,10370,10370,10370,0
|
|
20231108,124800,190090260,10370,10370,10370,10370,0
|
|
20231108,124700,190090260,10370,10370,10370,10370,0
|
|
20231108,124600,190090260,10370,10370,10370,10370,5
|
|
20231108,124500,190038410,10370,10370,10370,10370,0
|
|
20231108,124400,190038410,10370,10340,10370,10340,22
|
|
20231108,124300,189810870,10370,10370,10370,10370,0
|
|
20231108,124200,189810870,10370,10370,10370,10370,0
|
|
20231108,124100,189810870,10370,10370,10370,10370,0
|
|
20231108,124000,189810870,10370,10370,10370,10370,0
|
|
20231108,123900,189810870,10370,10370,10370,10370,0
|
|
20231108,123800,189810870,10370,10370,10370,10370,0
|
|
20231108,123700,189810870,10370,10370,10370,10370,0
|
|
20231108,123600,189810870,10370,10370,10370,10370,1
|
|
20231108,123500,189800500,10380,10380,10380,10380,0
|
|
20231108,123400,189800500,10380,10380,10380,10380,0
|
|
20231108,123300,189800500,10380,10350,10380,10350,10
|
|
20231108,123200,189696780,10370,10370,10370,10370,0
|
|
20231108,123100,189696780,10370,10370,10370,10370,0
|
|
20231108,123000,189696780,10370,10370,10370,10370,0
|
|
20231108,122900,189696780,10370,10370,10370,10370,1
|
|
20231108,122800,189686410,10310,10350,10350,10310,500
|
|
20231108,122700,184524590,10350,10350,10350,10350,0
|
|
20231108,122600,184524590,10350,10350,10350,10350,0
|
|
20231108,122500,184524590,10350,10350,10350,10350,0
|
|
20231108,122400,184524590,10350,10350,10350,10350,4
|
|
20231108,122300,184483190,10340,10340,10340,10340,0
|
|
20231108,122200,184483190,10340,10340,10340,10340,0
|
|
20231108,122100,184483190,10340,10350,10350,10340,103
|
|
20231108,122000,183417960,10350,10360,10360,10350,56
|
|
20231108,121900,182837810,10370,10370,10370,10370,907
|
|
20231108,121800,173432220,10360,10350,10360,10350,2
|
|
20231108,121700,173411510,10370,10370,10370,10350,205
|
|
20231108,121600,171285680,10410,10410,10410,10410,0
|
|
20231108,121500,171285680,10410,10410,10410,10410,1
|
|
20231108,121400,171275270,10360,10360,10360,10360,0
|
|
20231108,121300,171275270,10360,10360,10360,10360,1
|
|
20231108,121200,171264910,10420,10420,10420,10420,0
|
|
20231108,121100,171264910,10420,10420,10420,10420,5
|
|
20231108,121000,171212810,10420,10380,10420,10360,501
|
|
20231108,120900,166017910,10370,10370,10370,10370,0
|
|
20231108,120800,166017910,10370,10440,10440,10370,510
|
|
20231108,120700,160726770,10440,10440,10440,10440,0
|
|
20231108,120600,160726770,10440,10430,10440,10430,6
|
|
20231108,120500,160664140,10440,10440,10440,10440,1
|
|
20231108,120400,160653700,10400,10400,10400,10400,1
|
|
20231108,120300,160643300,10440,10440,10440,10440,8
|
|
20231108,120200,160559780,10430,10430,10430,10430,0
|
|
20231108,120100,160559780,10430,10430,10430,10430,5
|
|
20231108,120000,160507630,10430,10430,10430,10430,0
|
|
20231108,115900,160507630,10430,10430,10430,10400,9
|
|
20231108,115800,160413790,10430,10430,10430,10430,0
|
|
20231108,115700,160413790,10430,10430,10430,10430,6
|
|
20231108,115600,160351210,10430,10400,10430,10400,3
|
|
20231108,115500,160319980,10430,10430,10430,10430,7
|
|
20231108,115400,160246970,10430,10430,10430,10430,0
|
|
20231108,115300,160246970,10430,10430,10430,10430,7
|
|
20231108,115200,160173960,10430,10430,10430,10430,0
|
|
20231108,115100,160173960,10430,10430,10430,10430,0
|
|
20231108,115000,160173960,10430,10420,10430,10420,7
|
|
20231108,114900,160100970,10420,10420,10420,10420,0
|
|
20231108,114800,160100970,10420,10420,10420,10420,7
|
|
20231108,114700,160028030,10420,10420,10420,10420,0
|
|
20231108,114600,160028030,10420,10420,10420,10420,8
|
|
20231108,114500,159944670,10410,10410,10410,10410,0
|
|
20231108,114400,159944670,10410,10410,10410,10410,0
|
|
20231108,114300,159944670,10410,10410,10410,10410,0
|
|
20231108,114200,159944670,10410,10410,10410,10410,0
|
|
20231108,114100,159944670,10410,10410,10410,10410,0
|
|
20231108,114000,159944670,10410,10410,10410,10410,0
|
|
20231108,113900,159944670,10410,10410,10410,10410,0
|
|
20231108,113800,159944670,10410,10410,10410,10410,0
|
|
20231108,113700,159944670,10410,10410,10410,10410,0
|
|
20231108,113600,159944670,10410,10410,10410,10410,0
|
|
20231108,113500,159944670,10410,10410,10410,10410,35
|
|
20231108,113400,159580320,10410,10410,10410,10410,0
|
|
20231108,113300,159580320,10410,10410,10410,10410,0
|
|
20231108,113200,159580320,10410,10410,10410,10410,0
|
|
20231108,113100,159580320,10410,10410,10410,10410,1
|
|
20231108,113000,159569910,10380,10380,10380,10380,0
|
|
20231108,112900,159569910,10380,10380,10380,10380,0
|
|
20231108,112800,159569910,10380,10380,10380,10380,0
|
|
20231108,112700,159569910,10380,10380,10380,10380,0
|
|
20231108,112600,159569910,10380,10380,10380,10380,0
|
|
20231108,112500,159569910,10380,10380,10380,10380,0
|
|
20231108,112400,159569910,10380,10380,10380,10380,0
|
|
20231108,112300,159569910,10380,10390,10390,10380,200
|
|
20231108,112200,157493620,10390,10410,10410,10390,230
|
|
20231108,112100,155103170,10410,10420,10420,10410,50
|
|
20231108,112000,154582180,10420,10420,10420,10420,20
|
|
20231108,111900,154373780,10440,10430,10440,10430,7
|
|
20231108,111800,154300720,10440,10440,10440,10440,7
|
|
20231108,111700,154227640,10440,10440,10440,10440,34
|
|
20231108,111600,153872680,10440,10440,10440,10440,7
|
|
20231108,111500,153799600,10440,10440,10440,10440,3
|
|
20231108,111400,153768280,10440,10440,10440,10440,9
|
|
20231108,111300,153674320,10420,10420,10420,10420,26
|
|
20231108,111200,153403400,10430,10430,10430,10430,0
|
|
20231108,111100,153403400,10430,10430,10430,10430,3
|
|
20231108,111000,153372110,10430,10430,10430,10430,1
|
|
20231108,110900,153361680,10420,10410,10420,10410,34
|
|
20231108,110800,153007680,10420,10420,10420,10420,0
|
|
20231108,110700,153007680,10420,10420,10420,10420,0
|
|
20231108,110600,153007680,10420,10420,10420,10420,0
|
|
20231108,110500,153007680,10420,10420,10420,10420,0
|
|
20231108,110400,153007680,10420,10420,10420,10420,0
|
|
20231108,110300,153007680,10420,10450,10450,10420,152
|
|
20231108,110200,151421150,10440,10440,10440,10440,0
|
|
20231108,110100,151421150,10440,10440,10440,10440,0
|
|
20231108,110000,151421150,10440,10440,10440,10440,0
|
|
20231108,105900,151421150,10440,10440,10440,10440,0
|
|
20231108,105800,151421150,10440,10440,10440,10440,0
|
|
20231108,105700,151421150,10440,10440,10440,10440,500
|
|
20231108,105600,146201150,10420,10430,10480,10420,1709
|
|
20231108,105500,128341760,10420,10420,10420,10420,0
|
|
20231108,105400,128341760,10420,10420,10420,10420,15
|
|
20231108,105300,128185460,10430,10420,10430,10420,5
|
|
20231108,105200,128133350,10420,10420,10420,10420,0
|
|
20231108,105100,128133350,10420,10420,10420,10420,338
|
|
20231108,105000,124611390,10420,10420,10420,10420,0
|
|
20231108,104900,124611390,10420,10400,10420,10400,143
|
|
20231108,104800,123124090,10390,10400,10410,10390,975
|
|
20231108,104700,112983410,10390,10390,10390,10390,0
|
|
20231108,104600,112983410,10390,10370,10400,10370,296
|
|
20231108,104500,109905730,10390,10360,10390,10360,266
|
|
20231108,104400,107146620,10360,10350,10360,10350,57
|
|
20231108,104300,106556600,10340,10340,10340,10340,85
|
|
20231108,104200,105677700,10340,10340,10340,10340,7
|
|
20231108,104100,105605320,10330,10330,10330,10330,30
|
|
20231108,104000,105295420,10330,10330,10330,10330,7
|
|
20231108,103900,105223110,10320,10320,10320,10320,15
|
|
20231108,103800,105068310,10310,10310,10310,10310,0
|
|
20231108,103700,105068310,10310,10310,10310,10310,0
|
|
20231108,103600,105068310,10310,10330,10330,10310,17
|
|
20231108,103500,104892900,10330,10330,10330,10330,9
|
|
20231108,103400,104799930,10320,10320,10320,10320,2
|
|
20231108,103300,104779290,10320,10320,10320,10320,0
|
|
20231108,103200,104779290,10320,10320,10320,10320,20
|
|
20231108,103100,104572890,10300,10300,10300,10300,0
|
|
20231108,103000,104572890,10300,10300,10300,10300,0
|
|
20231108,102900,104572890,10300,10300,10300,10300,0
|
|
20231108,102800,104572890,10300,10310,10310,10300,11
|
|
20231108,102700,104459520,10320,10320,10320,10320,32
|
|
20231108,102600,104129280,10320,10320,10320,10320,1
|
|
20231108,102500,104118960,10330,10330,10330,10330,1
|
|
20231108,102400,104108630,10330,10320,10330,10320,44
|
|
20231108,102300,103654150,10320,10320,10320,10320,127
|
|
20231108,102200,102343510,10320,10320,10320,10320,0
|
|
20231108,102100,102343510,10320,10310,10320,10310,4
|
|
20231108,102000,102302250,10300,10300,10300,10300,0
|
|
20231108,101900,102302250,10300,10300,10300,10300,200
|
|
20231108,101800,100242250,10290,10290,10290,10290,0
|
|
20231108,101700,100242250,10290,10290,10290,10290,0
|
|
20231108,101600,100242250,10290,10290,10290,10290,30
|
|
20231108,101500,99933550,10290,10290,10290,10290,6
|
|
20231108,101400,99871810,10290,10290,10290,10290,0
|
|
20231108,101300,99871810,10290,10290,10290,10290,0
|
|
20231108,101200,99871810,10290,10290,10290,10290,0
|
|
20231108,101100,99871810,10290,10340,10340,10290,517
|
|
20231108,101000,94550590,10340,10340,10340,10340,11
|
|
20231108,100900,94436850,10340,10290,10340,10290,1039
|
|
20231108,100800,83745190,10280,10280,10280,10280,50
|
|
20231108,100700,83231190,10270,10260,10270,10260,115
|
|
20231108,100600,82050720,10260,10240,10260,10240,116
|
|
20231108,100500,80862150,10220,10220,10220,10220,1
|
|
20231108,100400,80851930,10220,10220,10220,10220,0
|
|
20231108,100300,80851930,10220,10230,10230,10220,97
|
|
20231108,100200,79860020,10220,10210,10220,10210,202
|
|
20231108,100100,77797550,10210,10250,10250,10210,748
|
|
20231108,100000,70147130,10250,10250,10250,10250,146
|
|
20231108,095900,68650630,10250,10250,10250,10250,116
|
|
20231108,095800,67461630,10260,10270,10270,10250,347
|
|
20231108,095700,63900700,10280,10270,10280,10270,25
|
|
20231108,095600,63643920,10270,10270,10270,10270,20
|
|
20231108,095500,63438520,10270,10290,10290,10270,266
|
|
20231108,095400,60705230,10290,10290,10290,10280,597
|
|
20231108,095300,54562310,10300,10300,10300,10300,138
|
|
20231108,095200,53140910,10300,10300,10300,10300,0
|
|
20231108,095100,53140910,10300,10290,10300,10290,59
|
|
20231108,095000,52533430,10290,10300,10300,10290,32
|
|
20231108,094900,52204040,10300,10300,10300,10300,15
|
|
20231108,094800,52049540,10310,10310,10310,10310,2
|
|
20231108,094700,52028920,10300,10290,10300,10290,66
|
|
20231108,094600,51349340,10300,10300,10300,10300,4
|
|
20231108,094500,51308140,10300,10300,10300,10300,1
|
|
20231108,094400,51297840,10320,10320,10320,10320,16
|
|
20231108,094300,51132720,10320,10320,10320,10320,34
|
|
20231108,094200,50781840,10320,10320,10320,10320,10
|
|
20231108,094100,50678640,10300,10300,10300,10300,44
|
|
20231108,094000,50225440,10310,10300,10310,10300,221
|
|
20231108,093900,47947140,10300,10300,10300,10300,22
|
|
20231108,093800,47720540,10300,10300,10310,10300,26
|
|
20231108,093700,47452730,10300,10300,10300,10300,29
|
|
20231108,093600,47154030,10300,10300,10300,10300,36
|
|
20231108,093500,46783230,10300,10300,10300,10300,44
|
|
20231108,093400,46330030,10300,10300,10300,10300,98
|
|
20231108,093300,45320630,10330,10330,10330,10330,2
|
|
20231108,093200,45299970,10330,10330,10330,10330,201
|
|
20231108,093100,43223640,10380,10390,10390,10380,13
|
|
20231108,093000,43088580,10370,10340,10370,10340,30
|
|
20231108,092900,42778190,10330,10300,10330,10300,173
|
|
20231108,092800,40993130,10300,10290,10300,10290,82
|
|
20231108,092700,40148670,10290,10290,10290,10290,34
|
|
20231108,092600,39798810,10300,10300,10310,10300,161
|
|
20231108,092500,38140210,10300,10310,10310,10300,27
|
|
20231108,092400,37861900,10320,10310,10320,10310,26
|
|
20231108,092300,37593830,10310,10300,10320,10300,41
|
|
20231108,092200,37171120,10300,10300,10310,10300,43
|
|
20231108,092100,36727840,10300,10310,10310,10300,33
|
|
20231108,092000,36387720,10310,10300,10310,10300,33
|
|
20231108,091900,36047580,10310,10310,10310,10300,58
|
|
20231108,091800,35449610,10320,10310,10320,10310,60
|
|
20231108,091700,34830620,10300,10300,10310,10300,59
|
|
20231108,091600,34222710,10300,10310,10310,10300,84
|
|
20231108,091500,33356710,10310,10320,10320,10310,10
|
|
20231108,091400,33253570,10320,10320,10320,10320,55
|
|
20231108,091300,32685970,10330,10310,10330,10310,82
|
|
20231108,091200,31839900,10320,10310,10320,10310,57
|
|
20231108,091100,31251850,10320,10360,10360,10320,262
|
|
20231108,091000,28545560,10360,10370,10370,10360,16
|
|
20231108,090900,28379650,10400,10430,10430,10400,2031
|
|
20231108,090800,7256330,10440,10440,10450,10440,57
|
|
20231108,090700,6661240,10450,10430,10450,10430,130
|
|
20231108,090600,5304250,10430,10410,10430,10410,104
|
|
20231108,090500,4220910,10420,10420,10420,10420,1
|
|
20231108,090400,4210490,10430,10410,10430,10400,53
|
|
20231108,090300,3658790,10410,10370,10440,10370,251
|
|
20231108,090200,1045580,10370,10360,10370,10360,43
|
|
20231108,090100,599900,10360,10330,10360,10330,33
|
|
20231108,090000,258320,10320,10400,10400,10320,25
|