700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,203700,268961650,10410,10410,10410,10410,842
|
|
20231109,203600,268961650,10410,10410,10410,10410,0
|
|
20231109,203500,268961650,10410,10410,10410,10410,0
|
|
20231109,203400,268961650,10410,10410,10410,10410,0
|
|
20231109,203300,268961650,10410,10410,10410,10410,0
|
|
20231109,203200,268961650,10410,10410,10410,10410,0
|
|
20231109,203100,268961650,10410,10410,10410,10410,0
|
|
20231109,203000,268961650,10410,10410,10410,10410,0
|
|
20231109,202900,268961650,10410,10410,10410,10410,0
|
|
20231109,202800,268961650,10410,10410,10410,10410,0
|
|
20231109,202700,268961650,10410,10410,10410,10410,0
|
|
20231109,202600,268961650,10410,10410,10410,10410,0
|
|
20231109,202500,268961650,10410,10410,10410,10410,0
|
|
20231109,202400,268961650,10410,10410,10410,10410,0
|
|
20231109,202300,268961650,10410,10410,10410,10410,0
|
|
20231109,202200,268961650,10410,10410,10410,10410,0
|
|
20231109,202100,268961650,10410,10410,10410,10410,0
|
|
20231109,202000,268961650,10410,10410,10410,10410,0
|
|
20231109,201900,268961650,10410,10410,10410,10410,0
|
|
20231109,201800,268961650,10410,10410,10410,10410,0
|
|
20231109,201700,268961650,10410,10410,10410,10410,0
|
|
20231109,201600,268961650,10410,10410,10410,10410,0
|
|
20231109,201500,268961650,10410,10410,10410,10410,0
|
|
20231109,201400,268961650,10410,10410,10410,10410,0
|
|
20231109,201300,268961650,10410,10410,10410,10410,0
|
|
20231109,201200,268961650,10410,10410,10410,10410,0
|
|
20231109,201100,268961650,10410,10410,10410,10410,0
|
|
20231109,201000,268961650,10410,10410,10410,10410,0
|
|
20231109,200900,268961650,10410,10410,10410,10410,0
|
|
20231109,200800,268961650,10410,10410,10410,10410,0
|
|
20231109,200700,268961650,10410,10410,10410,10410,842
|
|
20231109,200600,268961650,10410,10410,10410,10410,0
|
|
20231109,200500,268961650,10410,10410,10410,10410,0
|
|
20231109,200400,268961650,10410,10410,10410,10410,0
|
|
20231109,200300,268961650,10410,10410,10410,10410,0
|
|
20231109,200200,268961650,10410,10410,10410,10410,0
|
|
20231109,200100,268961650,10410,10410,10410,10410,0
|
|
20231109,200000,268961650,10410,10410,10410,10410,0
|
|
20231109,195900,268961650,10410,10410,10410,10410,0
|
|
20231109,195800,268961650,10410,10410,10410,10410,0
|
|
20231109,195700,268961650,10410,10410,10410,10410,0
|
|
20231109,195600,268961650,10410,10410,10410,10410,0
|
|
20231109,195500,268961650,10410,10410,10410,10410,0
|
|
20231109,195400,268961650,10410,10410,10410,10410,0
|
|
20231109,195300,268961650,10410,10410,10410,10410,0
|
|
20231109,195200,268961650,10410,10410,10410,10410,0
|
|
20231109,195100,268961650,10410,10410,10410,10410,0
|
|
20231109,195000,268961650,10410,10410,10410,10410,0
|
|
20231109,194900,268961650,10410,10410,10410,10410,0
|
|
20231109,194800,268961650,10410,10410,10410,10410,0
|
|
20231109,194700,268961650,10410,10410,10410,10410,0
|
|
20231109,194600,268961650,10410,10410,10410,10410,0
|
|
20231109,194500,268961650,10410,10410,10410,10410,0
|
|
20231109,194400,268961650,10410,10410,10410,10410,0
|
|
20231109,194300,268961650,10410,10410,10410,10410,0
|
|
20231109,194200,268961650,10410,10410,10410,10410,0
|
|
20231109,194100,268961650,10410,10410,10410,10410,0
|
|
20231109,194000,268961650,10410,10410,10410,10410,0
|
|
20231109,193900,268961650,10410,10410,10410,10410,0
|
|
20231109,193800,268961650,10410,10410,10410,10410,0
|
|
20231109,193700,268961650,10410,10410,10410,10410,842
|
|
20231109,193600,268961650,10410,10410,10410,10410,0
|
|
20231109,193500,268961650,10410,10410,10410,10410,0
|
|
20231109,193400,268961650,10410,10410,10410,10410,0
|
|
20231109,193300,268961650,10410,10410,10410,10410,0
|
|
20231109,193200,268961650,10410,10410,10410,10410,0
|
|
20231109,193100,268961650,10410,10410,10410,10410,0
|
|
20231109,193000,268961650,10410,10410,10410,10410,0
|
|
20231109,192900,268961650,10410,10410,10410,10410,0
|
|
20231109,192800,268961650,10410,10410,10410,10410,0
|
|
20231109,192700,268961650,10410,10410,10410,10410,0
|
|
20231109,192600,268961650,10410,10410,10410,10410,0
|
|
20231109,192500,268961650,10410,10410,10410,10410,0
|
|
20231109,192400,268961650,10410,10410,10410,10410,0
|
|
20231109,192300,268961650,10410,10410,10410,10410,0
|
|
20231109,192200,268961650,10410,10410,10410,10410,0
|
|
20231109,192100,268961650,10410,10410,10410,10410,0
|
|
20231109,192000,268961650,10410,10410,10410,10410,0
|
|
20231109,191900,268961650,10410,10410,10410,10410,0
|
|
20231109,191800,268961650,10410,10410,10410,10410,0
|
|
20231109,191700,268961650,10410,10410,10410,10410,0
|
|
20231109,191600,268961650,10410,10410,10410,10410,0
|
|
20231109,191500,268961650,10410,10410,10410,10410,0
|
|
20231109,191400,268961650,10410,10410,10410,10410,0
|
|
20231109,191300,268961650,10410,10410,10410,10410,0
|
|
20231109,191200,268961650,10410,10410,10410,10410,0
|
|
20231109,191100,268961650,10410,10410,10410,10410,0
|
|
20231109,191000,268961650,10410,10410,10410,10410,0
|
|
20231109,190900,268961650,10410,10410,10410,10410,0
|
|
20231109,190800,268961650,10410,10410,10410,10410,0
|
|
20231109,190700,268961650,10410,10410,10410,10410,842
|
|
20231109,190600,268961650,10410,10410,10410,10410,0
|
|
20231109,190500,268961650,10410,10410,10410,10410,0
|
|
20231109,190400,268961650,10410,10410,10410,10410,0
|
|
20231109,190300,268961650,10410,10410,10410,10410,0
|
|
20231109,190200,268961650,10410,10410,10410,10410,0
|
|
20231109,190100,268961650,10410,10410,10410,10410,0
|
|
20231109,190000,268961650,10410,10410,10410,10410,0
|
|
20231109,185900,268961650,10410,10410,10410,10410,0
|
|
20231109,185800,268961650,10410,10410,10410,10410,0
|
|
20231109,185700,268961650,10410,10410,10410,10410,0
|
|
20231109,185600,268961650,10410,10410,10410,10410,0
|
|
20231109,185500,268961650,10410,10410,10410,10410,0
|
|
20231109,185400,268961650,10410,10410,10410,10410,0
|
|
20231109,185300,268961650,10410,10410,10410,10410,0
|
|
20231109,185200,268961650,10410,10410,10410,10410,0
|
|
20231109,185100,268961650,10410,10410,10410,10410,0
|
|
20231109,185000,268961650,10410,10410,10410,10410,0
|
|
20231109,184900,268961650,10410,10410,10410,10410,0
|
|
20231109,184800,268961650,10410,10410,10410,10410,0
|
|
20231109,184700,268961650,10410,10410,10410,10410,0
|
|
20231109,184600,268961650,10410,10410,10410,10410,0
|
|
20231109,184500,268961650,10410,10410,10410,10410,0
|
|
20231109,184400,268961650,10410,10410,10410,10410,0
|
|
20231109,184300,268961650,10410,10410,10410,10410,0
|
|
20231109,184200,268961650,10410,10410,10410,10410,0
|
|
20231109,184100,268961650,10410,10410,10410,10410,0
|
|
20231109,184000,268961650,10410,10410,10410,10410,0
|
|
20231109,183900,268961650,10410,10410,10410,10410,0
|
|
20231109,183800,268961650,10410,10410,10410,10410,0
|
|
20231109,183700,268961650,10410,10410,10410,10410,842
|
|
20231109,183600,268961650,10410,10410,10410,10410,0
|
|
20231109,183500,268961650,10410,10410,10410,10410,0
|
|
20231109,183400,268961650,10410,10410,10410,10410,0
|
|
20231109,183300,268961650,10410,10410,10410,10410,0
|
|
20231109,183200,268961650,10410,10410,10410,10410,0
|
|
20231109,183100,268961650,10410,10410,10410,10410,0
|
|
20231109,183000,268961650,10410,10410,10410,10410,0
|
|
20231109,182900,268961650,10410,10410,10410,10410,0
|
|
20231109,182800,268961650,10410,10410,10410,10410,0
|
|
20231109,182700,268961650,10410,10410,10410,10410,0
|
|
20231109,182600,268961650,10410,10410,10410,10410,0
|
|
20231109,182500,268961650,10410,10410,10410,10410,0
|
|
20231109,182400,268961650,10410,10410,10410,10410,0
|
|
20231109,182300,268961650,10410,10410,10410,10410,0
|
|
20231109,182200,268961650,10410,10410,10410,10410,0
|
|
20231109,182100,268961650,10410,10410,10410,10410,0
|
|
20231109,182000,268961650,10410,10410,10410,10410,0
|
|
20231109,181900,268961650,10410,10410,10410,10410,0
|
|
20231109,181800,268961650,10410,10410,10410,10410,0
|
|
20231109,181700,268961650,10410,10410,10410,10410,0
|
|
20231109,181600,268961650,10410,10410,10410,10410,0
|
|
20231109,181500,268961650,10410,10410,10410,10410,0
|
|
20231109,181400,268961650,10410,10410,10410,10410,0
|
|
20231109,181300,268961650,10410,10410,10410,10410,0
|
|
20231109,181200,268961650,10410,10410,10410,10410,0
|
|
20231109,181100,268961650,10410,10410,10410,10410,0
|
|
20231109,181000,268961650,10410,10410,10410,10410,0
|
|
20231109,180900,268961650,10410,10410,10410,10410,0
|
|
20231109,180800,268961650,10410,10410,10410,10410,0
|
|
20231109,180700,268961650,10410,10410,10410,10410,842
|
|
20231109,180600,268961650,10410,10410,10410,10410,0
|
|
20231109,180500,268961650,10410,10410,10410,10410,0
|
|
20231109,180400,268961650,10410,10410,10410,10410,0
|
|
20231109,180300,268961650,10410,10410,10410,10410,0
|
|
20231109,180200,268961650,10410,10410,10410,10410,0
|
|
20231109,180100,268961650,10410,10410,10410,10410,0
|
|
20231109,180000,268961650,10410,10410,10410,10410,0
|
|
20231109,175900,268961650,10410,10410,10410,10410,0
|
|
20231109,175800,268961650,10410,10410,10410,10410,0
|
|
20231109,175700,268961650,10410,10410,10410,10410,0
|
|
20231109,175600,268961650,10410,10410,10410,10410,0
|
|
20231109,175500,268961650,10410,10410,10410,10410,0
|
|
20231109,175400,268961650,10410,10410,10410,10410,0
|
|
20231109,175300,268961650,10410,10410,10410,10410,0
|
|
20231109,175200,268961650,10410,10410,10410,10410,0
|
|
20231109,175100,268961650,10410,10410,10410,10410,0
|
|
20231109,175000,268961650,10410,10410,10410,10410,0
|
|
20231109,174900,268961650,10410,10410,10410,10410,0
|
|
20231109,174800,268961650,10410,10410,10410,10410,0
|
|
20231109,174700,268961650,10410,10410,10410,10410,0
|
|
20231109,174600,268961650,10410,10410,10410,10410,0
|
|
20231109,174500,268961650,10410,10410,10410,10410,0
|
|
20231109,174400,268961650,10410,10410,10410,10410,0
|
|
20231109,174300,268961650,10410,10410,10410,10410,0
|
|
20231109,174200,268961650,10410,10410,10410,10410,0
|
|
20231109,174100,268961650,10410,10410,10410,10410,0
|
|
20231109,174000,268961650,10410,10410,10410,10410,0
|
|
20231109,173900,268961650,10410,10410,10410,10410,0
|
|
20231109,173800,268961650,10410,10410,10410,10410,0
|
|
20231109,173700,268961650,10410,10410,10410,10410,842
|
|
20231109,173600,268961650,10410,10410,10410,10410,0
|
|
20231109,173500,268961650,10410,10410,10410,10410,0
|
|
20231109,173400,268961650,10410,10410,10410,10410,0
|
|
20231109,173300,268961650,10410,10410,10410,10410,0
|
|
20231109,173200,268961650,10410,10410,10410,10410,0
|
|
20231109,173100,268961650,10410,10410,10410,10410,0
|
|
20231109,173000,268961650,10410,10410,10410,10410,0
|
|
20231109,172900,268961650,10410,10410,10410,10410,0
|
|
20231109,172800,268961650,10410,10410,10410,10410,0
|
|
20231109,172700,268961650,10410,10410,10410,10410,0
|
|
20231109,172600,268961650,10410,10410,10410,10410,0
|
|
20231109,172500,268961650,10410,10410,10410,10410,0
|
|
20231109,172400,268961650,10410,10410,10410,10410,0
|
|
20231109,172300,268961650,10410,10410,10410,10410,0
|
|
20231109,172200,268961650,10410,10410,10410,10410,0
|
|
20231109,172100,268961650,10410,10410,10410,10410,0
|
|
20231109,172000,268961650,10410,10410,10410,10410,0
|
|
20231109,171900,268961650,10410,10410,10410,10410,0
|
|
20231109,171800,268961650,10410,10410,10410,10410,0
|
|
20231109,171700,268961650,10410,10410,10410,10410,0
|
|
20231109,171600,268961650,10410,10410,10410,10410,0
|
|
20231109,171500,268961650,10410,10410,10410,10410,0
|
|
20231109,171400,268961650,10410,10410,10410,10410,0
|
|
20231109,171300,268961650,10410,10410,10410,10410,0
|
|
20231109,171200,268961650,10410,10410,10410,10410,0
|
|
20231109,171100,268961650,10410,10410,10410,10410,0
|
|
20231109,171000,268961650,10410,10410,10410,10410,0
|
|
20231109,170900,268961650,10410,10410,10410,10410,0
|
|
20231109,170800,268961650,10410,10410,10410,10410,0
|
|
20231109,170700,268961650,10410,10410,10410,10410,842
|
|
20231109,170600,268961650,10410,10410,10410,10410,0
|
|
20231109,170500,268961650,10410,10410,10410,10410,0
|
|
20231109,170400,268961650,10410,10410,10410,10410,0
|
|
20231109,170300,268961650,10410,10410,10410,10410,0
|
|
20231109,170200,268961650,10410,10410,10410,10410,0
|
|
20231109,170100,268961650,10410,10410,10410,10410,0
|
|
20231109,170000,268961650,10410,10410,10410,10410,0
|
|
20231109,165900,268961650,10410,10410,10410,10410,0
|
|
20231109,165800,268961650,10410,10410,10410,10410,0
|
|
20231109,165700,268961650,10410,10410,10410,10410,0
|
|
20231109,165600,268961650,10410,10410,10410,10410,0
|
|
20231109,165500,268961650,10410,10410,10410,10410,0
|
|
20231109,165400,268961650,10410,10410,10410,10410,0
|
|
20231109,165300,268961650,10410,10410,10410,10410,0
|
|
20231109,165200,268961650,10410,10410,10410,10410,0
|
|
20231109,165100,268961650,10410,10410,10410,10410,0
|
|
20231109,165000,268961650,10410,10410,10410,10410,0
|
|
20231109,164900,268961650,10410,10410,10410,10410,0
|
|
20231109,164800,268961650,10410,10410,10410,10410,0
|
|
20231109,164700,268961650,10410,10410,10410,10410,0
|
|
20231109,164600,268961650,10410,10410,10410,10410,0
|
|
20231109,164500,268961650,10410,10410,10410,10410,0
|
|
20231109,164400,268961650,10410,10410,10410,10410,0
|
|
20231109,164300,268961650,10410,10410,10410,10410,0
|
|
20231109,164200,268961650,10410,10410,10410,10410,0
|
|
20231109,164100,268961650,10410,10410,10410,10410,0
|
|
20231109,164000,268961650,10410,10410,10410,10410,0
|
|
20231109,163900,268961650,10410,10410,10410,10410,0
|
|
20231109,163800,268961650,10410,10410,10410,10410,0
|
|
20231109,163700,268961650,10410,10410,10410,10410,842
|
|
20231109,163600,268961650,10410,10410,10410,10410,0
|
|
20231109,163500,268961650,10410,10410,10410,10410,0
|
|
20231109,163400,268961650,10410,10410,10410,10410,0
|
|
20231109,163300,268961650,10410,10410,10410,10410,0
|
|
20231109,163200,268961650,10410,10410,10410,10410,0
|
|
20231109,163100,268961650,10410,10410,10410,10410,0
|
|
20231109,163000,268961650,10410,10410,10410,10410,0
|
|
20231109,162900,268961650,10410,10410,10410,10410,0
|
|
20231109,162800,268961650,10410,10410,10410,10410,0
|
|
20231109,162700,268961650,10410,10410,10410,10410,0
|
|
20231109,162600,268961650,10410,10410,10410,10410,0
|
|
20231109,162500,268961650,10410,10410,10410,10410,0
|
|
20231109,162400,268961650,10410,10410,10410,10410,0
|
|
20231109,162300,268961650,10410,10410,10410,10410,0
|
|
20231109,162200,268961650,10410,10410,10410,10410,0
|
|
20231109,162100,268961650,10410,10410,10410,10410,0
|
|
20231109,162000,268961650,10410,10410,10410,10410,0
|
|
20231109,161900,268961650,10410,10410,10410,10410,0
|
|
20231109,161800,268961650,10410,10410,10410,10410,0
|
|
20231109,161700,268961650,10410,10410,10410,10410,0
|
|
20231109,161600,268961650,10410,10410,10410,10410,0
|
|
20231109,161500,268961650,10410,10410,10410,10410,0
|
|
20231109,161400,268961650,10410,10410,10410,10410,0
|
|
20231109,161300,268961650,10410,10410,10410,10410,0
|
|
20231109,161200,268961650,10410,10410,10410,10410,0
|
|
20231109,161100,268961650,10410,10410,10410,10410,0
|
|
20231109,161000,268961650,10410,10410,10410,10410,0
|
|
20231109,160900,268961650,10410,10410,10410,10410,0
|
|
20231109,160800,268961650,10410,10410,10410,10410,0
|
|
20231109,160700,268961650,10410,10410,10410,10410,842
|
|
20231109,160600,268961650,10410,10410,10410,10410,0
|
|
20231109,160500,268961650,10410,10410,10410,10410,0
|
|
20231109,160400,268961650,10410,10410,10410,10410,0
|
|
20231109,160300,268961650,10410,10410,10410,10410,0
|
|
20231109,160200,268961650,10410,10410,10410,10410,0
|
|
20231109,160100,268961650,10410,10410,10410,10410,0
|
|
20231109,160000,268961650,10410,10410,10410,10410,0
|
|
20231109,155900,268961650,10410,10410,10410,10410,0
|
|
20231109,155800,268961650,10410,10410,10410,10410,0
|
|
20231109,155700,268961650,10410,10410,10410,10410,0
|
|
20231109,155600,268961650,10410,10410,10410,10410,0
|
|
20231109,155500,268961650,10410,10410,10410,10410,0
|
|
20231109,155400,268961650,10410,10410,10410,10410,0
|
|
20231109,155300,268961650,10410,10410,10410,10410,0
|
|
20231109,155200,268961650,10410,10410,10410,10410,0
|
|
20231109,155100,268961650,10410,10410,10410,10410,0
|
|
20231109,155000,268961650,10410,10410,10410,10410,0
|
|
20231109,154900,268961650,10410,10410,10410,10410,0
|
|
20231109,154800,268961650,10410,10410,10410,10410,0
|
|
20231109,154700,268961650,10410,10410,10410,10410,0
|
|
20231109,154600,268961650,10410,10410,10410,10410,0
|
|
20231109,154500,268961650,10410,10410,10410,10410,0
|
|
20231109,154400,268961650,10410,10410,10410,10410,0
|
|
20231109,154300,268961650,10410,10410,10410,10410,0
|
|
20231109,154200,268961650,10410,10410,10410,10410,0
|
|
20231109,154100,268961650,10410,10410,10410,10410,0
|
|
20231109,154000,268961650,10410,10410,10410,10410,0
|
|
20231109,153900,268961650,10410,10410,10410,10410,0
|
|
20231109,153800,268961650,10410,10410,10410,10410,0
|
|
20231109,153700,268961650,10410,10410,10410,10410,842
|
|
20231109,153600,268961650,10410,10410,10410,10410,0
|
|
20231109,153500,268961650,10410,10410,10410,10410,0
|
|
20231109,153400,268961650,10410,10410,10410,10410,0
|
|
20231109,153300,268961650,10410,10410,10410,10410,0
|
|
20231109,153200,268961650,10410,10410,10410,10410,0
|
|
20231109,153100,268961650,10410,10410,10410,10410,0
|
|
20231109,153000,268961650,10410,10410,10410,10410,842
|
|
20231109,152900,260196430,10440,10440,10440,10440,0
|
|
20231109,152800,260196430,10440,10440,10440,10440,0
|
|
20231109,152700,260196430,10440,10440,10440,10440,0
|
|
20231109,152600,260196430,10440,10440,10440,10440,0
|
|
20231109,152500,260196430,10440,10440,10440,10440,0
|
|
20231109,152400,260196430,10440,10440,10440,10440,0
|
|
20231109,152300,260196430,10440,10440,10440,10440,0
|
|
20231109,152200,260196430,10440,10440,10440,10440,0
|
|
20231109,152100,260196430,10440,10440,10440,10440,0
|
|
20231109,152000,260196430,10440,10440,10440,10440,0
|
|
20231109,151900,260196430,10440,10440,10440,10440,2
|
|
20231109,151800,260175550,10440,10440,10440,10440,0
|
|
20231109,151700,260175550,10440,10440,10440,10440,0
|
|
20231109,151600,260175550,10440,10440,10440,10440,1
|
|
20231109,151500,260165110,10430,10430,10430,10430,0
|
|
20231109,151400,260165110,10430,10430,10430,10430,0
|
|
20231109,151300,260165110,10430,10430,10430,10430,0
|
|
20231109,151200,260165110,10430,10430,10430,10430,10
|
|
20231109,151100,260060810,10440,10440,10440,10440,0
|
|
20231109,151000,260060810,10440,10440,10440,10440,9
|
|
20231109,150900,259966850,10440,10440,10440,10440,0
|
|
20231109,150800,259966850,10440,10440,10440,10440,0
|
|
20231109,150700,259966850,10440,10440,10440,10440,0
|
|
20231109,150600,259966850,10440,10440,10440,10440,192
|
|
20231109,150500,257962370,10440,10440,10440,10440,5
|
|
20231109,150400,257910170,10440,10440,10440,10440,0
|
|
20231109,150300,257910170,10440,10440,10440,10440,500
|
|
20231109,150200,252690170,10440,10430,10440,10430,505
|
|
20231109,150100,247419320,10430,10430,10430,10430,0
|
|
20231109,150000,247419320,10430,10430,10430,10430,0
|
|
20231109,145900,247419320,10430,10430,10430,10430,0
|
|
20231109,145800,247419320,10430,10430,10430,10430,3
|
|
20231109,145700,247388030,10430,10430,10430,10430,0
|
|
20231109,145600,247388030,10430,10430,10430,10430,10
|
|
20231109,145500,247283730,10440,10440,10440,10440,0
|
|
20231109,145400,247283730,10440,10440,10440,10440,0
|
|
20231109,145300,247283730,10440,10440,10440,10440,0
|
|
20231109,145200,247283730,10440,10440,10440,10440,0
|
|
20231109,145100,247283730,10440,10440,10440,10440,0
|
|
20231109,145000,247283730,10440,10440,10440,10440,4
|
|
20231109,144900,247241970,10440,10440,10440,10440,26
|
|
20231109,144800,246970530,10430,10430,10430,10430,0
|
|
20231109,144700,246970530,10430,10430,10430,10430,0
|
|
20231109,144600,246970530,10430,10450,10450,10430,2
|
|
20231109,144500,246949650,10450,10450,10450,10450,0
|
|
20231109,144400,246949650,10450,10450,10450,10450,47
|
|
20231109,144300,246458500,10450,10450,10450,10450,0
|
|
20231109,144200,246458500,10450,10450,10450,10450,12
|
|
20231109,144100,246333100,10460,10460,10460,10460,0
|
|
20231109,144000,246333100,10460,10450,10460,10450,674
|
|
20231109,143900,239289780,10450,10440,10450,10440,328
|
|
20231109,143800,235864180,10440,10440,10440,10440,23
|
|
20231109,143700,235624060,10440,10440,10440,10440,0
|
|
20231109,143600,235624060,10440,10440,10440,10440,0
|
|
20231109,143500,235624060,10440,10440,10440,10440,0
|
|
20231109,143400,235624060,10440,10440,10440,10440,0
|
|
20231109,143300,235624060,10440,10440,10440,10440,0
|
|
20231109,143200,235624060,10440,10440,10440,10440,0
|
|
20231109,143100,235624060,10440,10440,10440,10440,0
|
|
20231109,143000,235624060,10440,10440,10440,10440,0
|
|
20231109,142900,235624060,10440,10440,10440,10440,0
|
|
20231109,142800,235624060,10440,10440,10440,10440,0
|
|
20231109,142700,235624060,10440,10440,10440,10440,0
|
|
20231109,142600,235624060,10440,10440,10440,10440,50
|
|
20231109,142500,235102060,10440,10440,10440,10440,0
|
|
20231109,142400,235102060,10440,10440,10440,10440,0
|
|
20231109,142300,235102060,10440,10440,10440,10440,0
|
|
20231109,142200,235102060,10440,10440,10440,10440,48
|
|
20231109,142100,234600940,10440,10440,10440,10440,191
|
|
20231109,142000,232606900,10440,10440,10440,10440,0
|
|
20231109,141900,232606900,10440,10440,10440,10440,79
|
|
20231109,141800,231782140,10430,10430,10430,10430,0
|
|
20231109,141700,231782140,10430,10430,10430,10430,0
|
|
20231109,141600,231782140,10430,10430,10430,10430,0
|
|
20231109,141500,231782140,10430,10430,10430,10430,0
|
|
20231109,141400,231782140,10430,10430,10430,10430,0
|
|
20231109,141300,231782140,10430,10430,10430,10430,0
|
|
20231109,141200,231782140,10430,10430,10430,10430,200
|
|
20231109,141100,229696140,10420,10420,10420,10420,1
|
|
20231109,141000,229685720,10410,10410,10410,10410,0
|
|
20231109,140900,229685720,10410,10410,10410,10410,0
|
|
20231109,140800,229685720,10410,10410,10410,10410,3
|
|
20231109,140700,229654490,10420,10420,10420,10420,74
|
|
20231109,140600,228883410,10420,10420,10420,10420,79
|
|
20231109,140500,228060230,10400,10400,10400,10400,0
|
|
20231109,140400,228060230,10400,10400,10400,10400,0
|
|
20231109,140300,228060230,10400,10400,10400,10400,0
|
|
20231109,140200,228060230,10400,10410,10410,10400,30
|
|
20231109,140100,227748030,10400,10400,10400,10400,0
|
|
20231109,140000,227748030,10400,10400,10400,10400,0
|
|
20231109,135900,227748030,10400,10400,10400,10400,0
|
|
20231109,135800,227748030,10400,10400,10400,10400,0
|
|
20231109,135700,227748030,10400,10400,10400,10400,0
|
|
20231109,135600,227748030,10400,10400,10400,10400,0
|
|
20231109,135500,227748030,10400,10400,10400,10400,0
|
|
20231109,135400,227748030,10400,10400,10400,10400,0
|
|
20231109,135300,227748030,10400,10400,10400,10400,68
|
|
20231109,135200,227040830,10400,10400,10400,10400,0
|
|
20231109,135100,227040830,10400,10400,10400,10400,0
|
|
20231109,135000,227040830,10400,10400,10400,10400,0
|
|
20231109,134900,227040830,10400,10400,10400,10400,0
|
|
20231109,134800,227040830,10400,10400,10400,10400,496
|
|
20231109,134700,221882430,10400,10420,10420,10400,669
|
|
20231109,134600,214920460,10430,10430,10430,10430,0
|
|
20231109,134500,214920460,10430,10430,10430,10430,0
|
|
20231109,134400,214920460,10430,10430,10430,10430,0
|
|
20231109,134300,214920460,10430,10430,10430,10430,0
|
|
20231109,134200,214920460,10430,10430,10430,10430,0
|
|
20231109,134100,214920460,10430,10430,10430,10430,0
|
|
20231109,134000,214920460,10430,10430,10430,10430,0
|
|
20231109,133900,214920460,10430,10430,10430,10430,0
|
|
20231109,133800,214920460,10430,10430,10430,10430,0
|
|
20231109,133700,214920460,10430,10430,10430,10430,0
|
|
20231109,133600,214920460,10430,10430,10430,10430,0
|
|
20231109,133500,214920460,10430,10430,10430,10430,0
|
|
20231109,133400,214920460,10430,10430,10430,10430,0
|
|
20231109,133300,214920460,10430,10430,10430,10430,0
|
|
20231109,133200,214920460,10430,10430,10430,10430,2
|
|
20231109,133100,214899600,10430,10430,10430,10430,0
|
|
20231109,133000,214899600,10430,10430,10430,10430,0
|
|
20231109,132900,214899600,10430,10430,10430,10430,0
|
|
20231109,132800,214899600,10430,10430,10430,10430,0
|
|
20231109,132700,214899600,10430,10430,10430,10430,0
|
|
20231109,132600,214899600,10430,10430,10430,10430,0
|
|
20231109,132500,214899600,10430,10430,10430,10430,0
|
|
20231109,132400,214899600,10430,10430,10430,10430,0
|
|
20231109,132300,214899600,10430,10430,10430,10430,0
|
|
20231109,132200,214899600,10430,10430,10430,10430,0
|
|
20231109,132100,214899600,10430,10430,10430,10430,0
|
|
20231109,132000,214899600,10430,10430,10430,10430,0
|
|
20231109,131900,214899600,10430,10430,10430,10430,0
|
|
20231109,131800,214899600,10430,10430,10430,10430,212
|
|
20231109,131700,212688440,10420,10420,10420,10420,70
|
|
20231109,131600,211959040,10420,10420,10420,10420,0
|
|
20231109,131500,211959040,10420,10420,10420,10420,0
|
|
20231109,131400,211959040,10420,10420,10420,10420,0
|
|
20231109,131300,211959040,10420,10420,10420,10420,0
|
|
20231109,131200,211959040,10420,10420,10420,10420,0
|
|
20231109,131100,211959040,10420,10420,10420,10420,0
|
|
20231109,131000,211959040,10420,10420,10420,10420,0
|
|
20231109,130900,211959040,10420,10420,10420,10420,51
|
|
20231109,130800,211427620,10420,10420,10420,10420,0
|
|
20231109,130700,211427620,10420,10420,10420,10420,0
|
|
20231109,130600,211427620,10420,10420,10420,10420,0
|
|
20231109,130500,211427620,10420,10420,10420,10420,0
|
|
20231109,130400,211427620,10420,10420,10420,10420,0
|
|
20231109,130300,211427620,10420,10420,10420,10420,0
|
|
20231109,130200,211427620,10420,10420,10420,10420,0
|
|
20231109,130100,211427620,10420,10420,10420,10420,0
|
|
20231109,130000,211427620,10420,10420,10420,10420,0
|
|
20231109,125900,211427620,10420,10420,10420,10420,0
|
|
20231109,125800,211427620,10420,10420,10420,10420,0
|
|
20231109,125700,211427620,10420,10420,10420,10420,0
|
|
20231109,125600,211427620,10420,10420,10420,10420,0
|
|
20231109,125500,211427620,10420,10420,10420,10420,0
|
|
20231109,125400,211427620,10420,10420,10420,10420,0
|
|
20231109,125300,211427620,10420,10420,10420,10420,1
|
|
20231109,125200,211417200,10420,10420,10420,10420,1
|
|
20231109,125100,211406780,10410,10410,10410,10410,0
|
|
20231109,125000,211406780,10410,10410,10410,10410,0
|
|
20231109,124900,211406780,10410,10410,10410,10410,0
|
|
20231109,124800,211406780,10410,10410,10410,10410,0
|
|
20231109,124700,211406780,10410,10410,10410,10410,0
|
|
20231109,124600,211406780,10410,10410,10410,10410,0
|
|
20231109,124500,211406780,10410,10410,10410,10410,0
|
|
20231109,124400,211406780,10410,10410,10410,10410,0
|
|
20231109,124300,211406780,10410,10410,10410,10410,1000
|
|
20231109,124200,200996780,10420,10420,10420,10420,0
|
|
20231109,124100,200996780,10420,10420,10420,10420,90
|
|
20231109,124000,200058980,10400,10400,10400,10400,0
|
|
20231109,123900,200058980,10400,10400,10400,10400,995
|
|
20231109,123800,189710980,10410,10410,10410,10410,0
|
|
20231109,123700,189710980,10410,10410,10410,10410,0
|
|
20231109,123600,189710980,10410,10410,10410,10410,0
|
|
20231109,123500,189710980,10410,10410,10410,10410,29
|
|
20231109,123400,189409090,10410,10410,10410,10410,0
|
|
20231109,123300,189409090,10410,10420,10420,10410,722
|
|
20231109,123200,181890930,10420,10420,10420,10420,0
|
|
20231109,123100,181890930,10420,10420,10420,10420,0
|
|
20231109,123000,181890930,10420,10420,10420,10420,0
|
|
20231109,122900,181890930,10420,10420,10420,10420,0
|
|
20231109,122800,181890930,10420,10420,10420,10420,2
|
|
20231109,122700,181870090,10420,10420,10420,10420,0
|
|
20231109,122600,181870090,10420,10420,10420,10420,0
|
|
20231109,122500,181870090,10420,10420,10420,10420,0
|
|
20231109,122400,181870090,10420,10420,10420,10420,0
|
|
20231109,122300,181870090,10420,10420,10420,10420,0
|
|
20231109,122200,181870090,10420,10420,10420,10420,0
|
|
20231109,122100,181870090,10420,10430,10430,10420,98
|
|
20231109,122000,180848920,10440,10440,10440,10440,0
|
|
20231109,121900,180848920,10440,10440,10440,10440,0
|
|
20231109,121800,180848920,10440,10440,10440,10440,0
|
|
20231109,121700,180848920,10440,10440,10440,10440,0
|
|
20231109,121600,180848920,10440,10440,10440,10440,0
|
|
20231109,121500,180848920,10440,10440,10440,10440,0
|
|
20231109,121400,180848920,10440,10440,10440,10440,10
|
|
20231109,121300,180744520,10440,10440,10440,10440,0
|
|
20231109,121200,180744520,10440,10440,10440,10440,0
|
|
20231109,121100,180744520,10440,10440,10440,10440,0
|
|
20231109,121000,180744520,10440,10440,10440,10440,0
|
|
20231109,120900,180744520,10440,10440,10440,10440,0
|
|
20231109,120800,180744520,10440,10440,10440,10440,0
|
|
20231109,120700,180744520,10440,10440,10440,10440,5
|
|
20231109,120600,180692320,10440,10440,10440,10440,0
|
|
20231109,120500,180692320,10440,10440,10440,10440,137
|
|
20231109,120400,179262040,10450,10450,10450,10450,1
|
|
20231109,120300,179251590,10450,10450,10450,10450,2
|
|
20231109,120200,179230690,10450,10450,10450,10450,1
|
|
20231109,120100,179220240,10440,10440,10440,10440,5
|
|
20231109,120000,179168040,10440,10440,10440,10440,10
|
|
20231109,115900,179063640,10450,10450,10450,10450,2
|
|
20231109,115800,179042740,10450,10450,10450,10450,0
|
|
20231109,115700,179042740,10450,10450,10450,10450,3
|
|
20231109,115600,179011390,10440,10440,10440,10440,1
|
|
20231109,115500,179000950,10450,10450,10450,10450,0
|
|
20231109,115400,179000950,10450,10450,10450,10450,36
|
|
20231109,115300,178624750,10450,10450,10450,10450,0
|
|
20231109,115200,178624750,10450,10450,10450,10450,0
|
|
20231109,115100,178624750,10450,10450,10450,10450,6
|
|
20231109,115000,178562050,10450,10450,10450,10450,0
|
|
20231109,114900,178562050,10450,10450,10450,10450,0
|
|
20231109,114800,178562050,10450,10450,10450,10450,0
|
|
20231109,114700,178562050,10450,10450,10450,10450,0
|
|
20231109,114600,178562050,10450,10450,10450,10450,0
|
|
20231109,114500,178562050,10450,10450,10450,10450,0
|
|
20231109,114400,178562050,10450,10450,10450,10450,0
|
|
20231109,114300,178562050,10450,10450,10450,10450,5
|
|
20231109,114200,178509800,10450,10450,10450,10450,4
|
|
20231109,114100,178468000,10460,10460,10460,10460,0
|
|
20231109,114000,178468000,10460,10460,10460,10460,4
|
|
20231109,113900,178426160,10450,10450,10450,10450,0
|
|
20231109,113800,178426160,10450,10450,10450,10450,103
|
|
20231109,113700,177349810,10440,10440,10440,10440,0
|
|
20231109,113600,177349810,10440,10440,10440,10440,0
|
|
20231109,113500,177349810,10440,10440,10440,10440,0
|
|
20231109,113400,177349810,10440,10440,10440,10440,0
|
|
20231109,113300,177349810,10440,10440,10440,10440,270
|
|
20231109,113200,174531010,10440,10440,10440,10440,0
|
|
20231109,113100,174531010,10440,10440,10440,10440,0
|
|
20231109,113000,174531010,10440,10440,10440,10440,0
|
|
20231109,112900,174531010,10440,10440,10440,10440,0
|
|
20231109,112800,174531010,10440,10440,10440,10440,1
|
|
20231109,112700,174520570,10440,10440,10440,10440,0
|
|
20231109,112600,174520570,10440,10440,10440,10440,0
|
|
20231109,112500,174520570,10440,10440,10440,10440,0
|
|
20231109,112400,174520570,10440,10440,10440,10440,0
|
|
20231109,112300,174520570,10440,10440,10440,10440,0
|
|
20231109,112200,174520570,10440,10440,10440,10440,0
|
|
20231109,112100,174520570,10440,10440,10440,10440,0
|
|
20231109,112000,174520570,10440,10440,10440,10440,37
|
|
20231109,111900,174134290,10440,10440,10440,10440,0
|
|
20231109,111800,174134290,10440,10440,10440,10440,0
|
|
20231109,111700,174134290,10440,10440,10440,10440,1
|
|
20231109,111600,174123850,10440,10440,10440,10440,0
|
|
20231109,111500,174123850,10440,10440,10440,10440,0
|
|
20231109,111400,174123850,10440,10440,10440,10440,0
|
|
20231109,111300,174123850,10440,10440,10440,10440,12
|
|
20231109,111200,173998570,10440,10440,10440,10440,1
|
|
20231109,111100,173988130,10430,10430,10430,10430,0
|
|
20231109,111000,173988130,10430,10430,10430,10430,0
|
|
20231109,110900,173988130,10430,10430,10430,10430,0
|
|
20231109,110800,173988130,10430,10430,10430,10430,1
|
|
20231109,110700,173977700,10430,10420,10430,10420,181
|
|
20231109,110600,172090090,10420,10430,10430,10420,40
|
|
20231109,110500,171673240,10430,10430,10430,10430,101
|
|
20231109,110400,170619810,10450,10450,10450,10450,0
|
|
20231109,110300,170619810,10450,10450,10450,10450,0
|
|
20231109,110200,170619810,10450,10450,10450,10450,0
|
|
20231109,110100,170619810,10450,10450,10450,10450,0
|
|
20231109,110000,170619810,10450,10450,10450,10450,0
|
|
20231109,105900,170619810,10450,10450,10450,10450,109
|
|
20231109,105800,169480760,10460,10460,10460,10460,0
|
|
20231109,105700,169480760,10460,10460,10460,10460,1
|
|
20231109,105600,169470300,10460,10460,10460,10460,0
|
|
20231109,105500,169470300,10460,10460,10460,10460,0
|
|
20231109,105400,169470300,10460,10460,10460,10460,0
|
|
20231109,105300,169470300,10460,10460,10460,10460,0
|
|
20231109,105200,169470300,10460,10460,10460,10460,0
|
|
20231109,105100,169470300,10460,10460,10460,10460,0
|
|
20231109,105000,169470300,10460,10460,10460,10460,100
|
|
20231109,104900,168424300,10470,10470,10470,10470,100
|
|
20231109,104800,167377300,10470,10460,10470,10460,431
|
|
20231109,104700,162865560,10460,10460,10460,10460,1
|
|
20231109,104600,162855100,10450,10420,10450,10420,2303
|
|
20231109,104500,138823940,10410,10410,10410,10410,33
|
|
20231109,104400,138480410,10410,10420,10420,10410,118
|
|
20231109,104300,137252020,10430,10430,10430,10430,0
|
|
20231109,104200,137252020,10430,10420,10430,10420,400
|
|
20231109,104100,133081140,10430,10430,10430,10430,100
|
|
20231109,104000,132038140,10430,10430,10430,10430,0
|
|
20231109,103900,132038140,10430,10430,10430,10430,0
|
|
20231109,103800,132038140,10430,10430,10430,10430,0
|
|
20231109,103700,132038140,10430,10430,10430,10430,0
|
|
20231109,103600,132038140,10430,10430,10430,10430,0
|
|
20231109,103500,132038140,10430,10430,10430,10430,30
|
|
20231109,103400,131725240,10440,10430,10440,10430,117
|
|
20231109,103300,130504760,10440,10440,10440,10440,0
|
|
20231109,103200,130504760,10440,10440,10440,10440,0
|
|
20231109,103100,130504760,10440,10410,10440,10410,191
|
|
20231109,103000,128512710,10400,10400,10400,10400,0
|
|
20231109,102900,128512710,10400,10400,10400,10400,0
|
|
20231109,102800,128512710,10400,10400,10400,10400,0
|
|
20231109,102700,128512710,10400,10400,10400,10400,207
|
|
20231109,102600,126359910,10390,10390,10390,10390,0
|
|
20231109,102500,126359910,10390,10390,10390,10390,127
|
|
20231109,102400,125040380,10380,10380,10380,10380,0
|
|
20231109,102300,125040380,10380,10380,10380,10380,0
|
|
20231109,102200,125040380,10380,10370,10380,10370,33
|
|
20231109,102100,124698150,10330,10330,10330,10330,0
|
|
20231109,102000,124698150,10330,10330,10330,10330,0
|
|
20231109,101900,124698150,10330,10330,10330,10330,0
|
|
20231109,101800,124698150,10330,10330,10330,10330,0
|
|
20231109,101700,124698150,10330,10330,10330,10330,0
|
|
20231109,101600,124698150,10330,10330,10330,10330,0
|
|
20231109,101500,124698150,10330,10330,10330,10330,0
|
|
20231109,101400,124698150,10330,10330,10330,10330,221
|
|
20231109,101300,122415220,10350,10350,10350,10350,195
|
|
20231109,101200,120396970,10400,10400,10400,10400,0
|
|
20231109,101100,120396970,10400,10400,10400,10400,0
|
|
20231109,101000,120396970,10400,10400,10400,10400,0
|
|
20231109,100900,120396970,10400,10310,10400,10310,394
|
|
20231109,100800,116304430,10310,10310,10310,10310,0
|
|
20231109,100700,116304430,10310,10310,10310,10310,1
|
|
20231109,100600,116294120,10300,10300,10300,10300,0
|
|
20231109,100500,116294120,10300,10300,10300,10300,58
|
|
20231109,100400,115696720,10310,10310,10310,10310,1
|
|
20231109,100300,115686410,10290,10290,10290,10290,10
|
|
20231109,100200,115583510,10300,10300,10300,10300,0
|
|
20231109,100100,115583510,10300,10310,10310,10300,942
|
|
20231109,100000,105876820,10320,10320,10320,10320,0
|
|
20231109,095900,105876820,10320,10320,10320,10320,0
|
|
20231109,095800,105876820,10320,10320,10320,10320,173
|
|
20231109,095700,104091460,10320,10320,10320,10320,200
|
|
20231109,095600,102027460,10320,10320,10320,10320,297
|
|
20231109,095500,98962420,10320,10320,10320,10320,0
|
|
20231109,095400,98962420,10320,10310,10320,10310,52
|
|
20231109,095300,98426290,10310,10350,10350,10310,2143
|
|
20231109,095200,76269130,10350,10370,10370,10350,487
|
|
20231109,095100,71224370,10390,10390,10390,10390,0
|
|
20231109,095000,71224370,10390,10390,10390,10390,0
|
|
20231109,094900,71224370,10390,10390,10390,10390,0
|
|
20231109,094800,71224370,10390,10390,10390,10390,0
|
|
20231109,094700,71224370,10390,10390,10390,10390,2
|
|
20231109,094600,71203590,10400,10400,10400,10400,0
|
|
20231109,094500,71203590,10400,10400,10400,10400,1
|
|
20231109,094400,71193190,10390,10380,10390,10380,5
|
|
20231109,094300,71141280,10390,10390,10390,10390,0
|
|
20231109,094200,71141280,10390,10390,10390,10390,1
|
|
20231109,094100,71130890,10370,10370,10370,10370,0
|
|
20231109,094000,71130890,10370,10370,10370,10370,6
|
|
20231109,093900,71068670,10360,10360,10360,10360,657
|
|
20231109,093800,64262150,10370,10370,10370,10370,84
|
|
20231109,093700,63391070,10370,10370,10370,10370,141
|
|
20231109,093600,61928900,10380,10380,10380,10380,50
|
|
20231109,093500,61409900,10380,10380,10380,10380,274
|
|
20231109,093400,58565780,10380,10370,10380,10360,137
|
|
20231109,093300,57146070,10370,10400,10400,10370,227
|
|
20231109,093200,54790750,10400,10400,10400,10400,355
|
|
20231109,093100,51098750,10430,10430,10430,10430,1
|
|
20231109,093000,51088320,10420,10420,10420,10420,0
|
|
20231109,092900,51088320,10420,10420,10420,10420,13
|
|
20231109,092800,50952860,10430,10430,10430,10430,50
|
|
20231109,092700,50431360,10430,10430,10440,10430,321
|
|
20231109,092600,47081370,10440,10420,10440,10420,1012
|
|
20231109,092500,36530430,10420,10400,10420,10400,967
|
|
20231109,092400,26467160,10400,10410,10410,10400,57
|
|
20231109,092300,25874350,10400,10420,10420,10400,450
|
|
20231109,092200,21194230,10420,10400,10420,10400,519
|
|
20231109,092100,15795390,10400,10400,10400,10400,5
|
|
20231109,092000,15743390,10360,10360,10360,10360,0
|
|
20231109,091900,15743390,10360,10360,10360,10360,0
|
|
20231109,091800,15743390,10360,10380,10390,10360,294
|
|
20231109,091700,12691130,10380,10370,10380,10370,21
|
|
20231109,091600,12473260,10370,10360,10370,10360,301
|
|
20231109,091500,9353890,10350,10350,10350,10350,0
|
|
20231109,091400,9353890,10350,10350,10350,10350,10
|
|
20231109,091300,9250390,10380,10380,10380,10380,0
|
|
20231109,091200,9250390,10380,10380,10380,10380,0
|
|
20231109,091100,9250390,10380,10380,10380,10380,0
|
|
20231109,091000,9250390,10380,10380,10380,10380,0
|
|
20231109,090900,9250390,10380,10380,10380,10380,0
|
|
20231109,090800,9250390,10380,10380,10380,10380,0
|
|
20231109,090700,9250390,10380,10330,10380,10330,17
|
|
20231109,090600,9074730,10320,10310,10320,10310,7
|
|
20231109,090500,9002510,10300,10300,10300,10300,2
|
|
20231109,090400,8981910,10300,10300,10300,10300,2
|
|
20231109,090300,8961310,10300,10300,10300,10300,0
|
|
20231109,090200,8961310,10300,10310,10310,10300,823
|
|
20231109,090100,484100,10300,10300,10300,10300,0
|
|
20231109,090000,484100,10300,10300,10300,10300,47
|