699 lines
36 KiB
CSV
699 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,203600,302441630,10600,10600,10600,10600,1077
|
|
20231117,203500,302441630,10600,10600,10600,10600,0
|
|
20231117,203400,302441630,10600,10600,10600,10600,0
|
|
20231117,203300,302441630,10600,10600,10600,10600,0
|
|
20231117,203200,302441630,10600,10600,10600,10600,0
|
|
20231117,203100,302441630,10600,10600,10600,10600,0
|
|
20231117,203000,302441630,10600,10600,10600,10600,0
|
|
20231117,202900,302441630,10600,10600,10600,10600,0
|
|
20231117,202800,302441630,10600,10600,10600,10600,0
|
|
20231117,202700,302441630,10600,10600,10600,10600,0
|
|
20231117,202600,302441630,10600,10600,10600,10600,0
|
|
20231117,202500,302441630,10600,10600,10600,10600,0
|
|
20231117,202400,302441630,10600,10600,10600,10600,0
|
|
20231117,202300,302441630,10600,10600,10600,10600,0
|
|
20231117,202200,302441630,10600,10600,10600,10600,0
|
|
20231117,202100,302441630,10600,10600,10600,10600,0
|
|
20231117,202000,302441630,10600,10600,10600,10600,0
|
|
20231117,201900,302441630,10600,10600,10600,10600,0
|
|
20231117,201800,302441630,10600,10600,10600,10600,0
|
|
20231117,201700,302441630,10600,10600,10600,10600,0
|
|
20231117,201600,302441630,10600,10600,10600,10600,0
|
|
20231117,201500,302441630,10600,10600,10600,10600,0
|
|
20231117,201400,302441630,10600,10600,10600,10600,0
|
|
20231117,201300,302441630,10600,10600,10600,10600,0
|
|
20231117,201200,302441630,10600,10600,10600,10600,0
|
|
20231117,201100,302441630,10600,10600,10600,10600,0
|
|
20231117,201000,302441630,10600,10600,10600,10600,0
|
|
20231117,200900,302441630,10600,10600,10600,10600,0
|
|
20231117,200800,302441630,10600,10600,10600,10600,0
|
|
20231117,200700,302441630,10600,10600,10600,10600,0
|
|
20231117,200600,302441630,10600,10600,10600,10600,1077
|
|
20231117,200500,302441630,10600,10600,10600,10600,0
|
|
20231117,200400,302441630,10600,10600,10600,10600,0
|
|
20231117,200300,302441630,10600,10600,10600,10600,0
|
|
20231117,200200,302441630,10600,10600,10600,10600,0
|
|
20231117,200100,302441630,10600,10600,10600,10600,0
|
|
20231117,200000,302441630,10600,10600,10600,10600,0
|
|
20231117,195900,302441630,10600,10600,10600,10600,0
|
|
20231117,195800,302441630,10600,10600,10600,10600,0
|
|
20231117,195700,302441630,10600,10600,10600,10600,0
|
|
20231117,195600,302441630,10600,10600,10600,10600,0
|
|
20231117,195500,302441630,10600,10600,10600,10600,0
|
|
20231117,195400,302441630,10600,10600,10600,10600,0
|
|
20231117,195300,302441630,10600,10600,10600,10600,0
|
|
20231117,195200,302441630,10600,10600,10600,10600,0
|
|
20231117,195100,302441630,10600,10600,10600,10600,0
|
|
20231117,195000,302441630,10600,10600,10600,10600,0
|
|
20231117,194900,302441630,10600,10600,10600,10600,0
|
|
20231117,194800,302441630,10600,10600,10600,10600,0
|
|
20231117,194700,302441630,10600,10600,10600,10600,0
|
|
20231117,194600,302441630,10600,10600,10600,10600,0
|
|
20231117,194500,302441630,10600,10600,10600,10600,0
|
|
20231117,194400,302441630,10600,10600,10600,10600,0
|
|
20231117,194300,302441630,10600,10600,10600,10600,0
|
|
20231117,194200,302441630,10600,10600,10600,10600,0
|
|
20231117,194100,302441630,10600,10600,10600,10600,0
|
|
20231117,194000,302441630,10600,10600,10600,10600,0
|
|
20231117,193900,302441630,10600,10600,10600,10600,0
|
|
20231117,193800,302441630,10600,10600,10600,10600,0
|
|
20231117,193700,302441630,10600,10600,10600,10600,0
|
|
20231117,193600,302441630,10600,10600,10600,10600,1077
|
|
20231117,193500,302441630,10600,10600,10600,10600,0
|
|
20231117,193400,302441630,10600,10600,10600,10600,0
|
|
20231117,193300,302441630,10600,10600,10600,10600,0
|
|
20231117,193200,302441630,10600,10600,10600,10600,0
|
|
20231117,193100,302441630,10600,10600,10600,10600,0
|
|
20231117,193000,302441630,10600,10600,10600,10600,0
|
|
20231117,192900,302441630,10600,10600,10600,10600,0
|
|
20231117,192800,302441630,10600,10600,10600,10600,0
|
|
20231117,192700,302441630,10600,10600,10600,10600,0
|
|
20231117,192600,302441630,10600,10600,10600,10600,0
|
|
20231117,192500,302441630,10600,10600,10600,10600,0
|
|
20231117,192400,302441630,10600,10600,10600,10600,0
|
|
20231117,192300,302441630,10600,10600,10600,10600,0
|
|
20231117,192200,302441630,10600,10600,10600,10600,0
|
|
20231117,192100,302441630,10600,10600,10600,10600,0
|
|
20231117,192000,302441630,10600,10600,10600,10600,0
|
|
20231117,191900,302441630,10600,10600,10600,10600,0
|
|
20231117,191800,302441630,10600,10600,10600,10600,0
|
|
20231117,191700,302441630,10600,10600,10600,10600,0
|
|
20231117,191600,302441630,10600,10600,10600,10600,0
|
|
20231117,191500,302441630,10600,10600,10600,10600,0
|
|
20231117,191400,302441630,10600,10600,10600,10600,0
|
|
20231117,191300,302441630,10600,10600,10600,10600,0
|
|
20231117,191200,302441630,10600,10600,10600,10600,0
|
|
20231117,191100,302441630,10600,10600,10600,10600,0
|
|
20231117,191000,302441630,10600,10600,10600,10600,0
|
|
20231117,190900,302441630,10600,10600,10600,10600,0
|
|
20231117,190800,302441630,10600,10600,10600,10600,0
|
|
20231117,190700,302441630,10600,10600,10600,10600,0
|
|
20231117,190600,302441630,10600,10600,10600,10600,1077
|
|
20231117,190500,302441630,10600,10600,10600,10600,0
|
|
20231117,190400,302441630,10600,10600,10600,10600,0
|
|
20231117,190300,302441630,10600,10600,10600,10600,0
|
|
20231117,190200,302441630,10600,10600,10600,10600,0
|
|
20231117,190100,302441630,10600,10600,10600,10600,0
|
|
20231117,190000,302441630,10600,10600,10600,10600,0
|
|
20231117,185900,302441630,10600,10600,10600,10600,0
|
|
20231117,185800,302441630,10600,10600,10600,10600,0
|
|
20231117,185700,302441630,10600,10600,10600,10600,0
|
|
20231117,185600,302441630,10600,10600,10600,10600,0
|
|
20231117,185500,302441630,10600,10600,10600,10600,0
|
|
20231117,185400,302441630,10600,10600,10600,10600,0
|
|
20231117,185300,302441630,10600,10600,10600,10600,0
|
|
20231117,185200,302441630,10600,10600,10600,10600,0
|
|
20231117,185100,302441630,10600,10600,10600,10600,0
|
|
20231117,185000,302441630,10600,10600,10600,10600,0
|
|
20231117,184900,302441630,10600,10600,10600,10600,0
|
|
20231117,184800,302441630,10600,10600,10600,10600,0
|
|
20231117,184700,302441630,10600,10600,10600,10600,0
|
|
20231117,184600,302441630,10600,10600,10600,10600,0
|
|
20231117,184500,302441630,10600,10600,10600,10600,0
|
|
20231117,184400,302441630,10600,10600,10600,10600,0
|
|
20231117,184300,302441630,10600,10600,10600,10600,0
|
|
20231117,184200,302441630,10600,10600,10600,10600,0
|
|
20231117,184100,302441630,10600,10600,10600,10600,0
|
|
20231117,184000,302441630,10600,10600,10600,10600,0
|
|
20231117,183900,302441630,10600,10600,10600,10600,0
|
|
20231117,183800,302441630,10600,10600,10600,10600,0
|
|
20231117,183700,302441630,10600,10600,10600,10600,0
|
|
20231117,183600,302441630,10600,10600,10600,10600,1077
|
|
20231117,183500,302441630,10600,10600,10600,10600,0
|
|
20231117,183400,302441630,10600,10600,10600,10600,0
|
|
20231117,183300,302441630,10600,10600,10600,10600,0
|
|
20231117,183200,302441630,10600,10600,10600,10600,0
|
|
20231117,183100,302441630,10600,10600,10600,10600,0
|
|
20231117,183000,302441630,10600,10600,10600,10600,0
|
|
20231117,182900,302441630,10600,10600,10600,10600,0
|
|
20231117,182800,302441630,10600,10600,10600,10600,0
|
|
20231117,182700,302441630,10600,10600,10600,10600,0
|
|
20231117,182600,302441630,10600,10600,10600,10600,0
|
|
20231117,182500,302441630,10600,10600,10600,10600,0
|
|
20231117,182400,302441630,10600,10600,10600,10600,0
|
|
20231117,182300,302441630,10600,10600,10600,10600,0
|
|
20231117,182200,302441630,10600,10600,10600,10600,0
|
|
20231117,182100,302441630,10600,10600,10600,10600,0
|
|
20231117,182000,302441630,10600,10600,10600,10600,0
|
|
20231117,181900,302441630,10600,10600,10600,10600,0
|
|
20231117,181800,302441630,10600,10600,10600,10600,0
|
|
20231117,181700,302441630,10600,10600,10600,10600,0
|
|
20231117,181600,302441630,10600,10600,10600,10600,0
|
|
20231117,181500,302441630,10600,10600,10600,10600,0
|
|
20231117,181400,302441630,10600,10600,10600,10600,0
|
|
20231117,181300,302441630,10600,10600,10600,10600,0
|
|
20231117,181200,302441630,10600,10600,10600,10600,0
|
|
20231117,181100,302441630,10600,10600,10600,10600,0
|
|
20231117,181000,302441630,10600,10600,10600,10600,0
|
|
20231117,180900,302441630,10600,10600,10600,10600,0
|
|
20231117,180800,302441630,10600,10600,10600,10600,0
|
|
20231117,180700,302441630,10600,10600,10600,10600,0
|
|
20231117,180600,302441630,10600,10600,10600,10600,1077
|
|
20231117,180500,302441630,10600,10600,10600,10600,0
|
|
20231117,180400,302441630,10600,10600,10600,10600,0
|
|
20231117,180300,302441630,10600,10600,10600,10600,0
|
|
20231117,180200,302441630,10600,10600,10600,10600,0
|
|
20231117,180100,302441630,10600,10600,10600,10600,0
|
|
20231117,180000,302441630,10600,10600,10600,10600,0
|
|
20231117,175900,302441630,10600,10600,10600,10600,0
|
|
20231117,175800,302441630,10600,10600,10600,10600,0
|
|
20231117,175700,302441630,10600,10600,10600,10600,0
|
|
20231117,175600,302441630,10600,10600,10600,10600,0
|
|
20231117,175500,302441630,10600,10600,10600,10600,0
|
|
20231117,175400,302441630,10600,10600,10600,10600,0
|
|
20231117,175300,302441630,10600,10600,10600,10600,0
|
|
20231117,175200,302441630,10600,10600,10600,10600,0
|
|
20231117,175100,302441630,10600,10600,10600,10600,0
|
|
20231117,175000,302441630,10600,10600,10600,10600,0
|
|
20231117,174900,302441630,10600,10600,10600,10600,0
|
|
20231117,174800,302441630,10600,10600,10600,10600,0
|
|
20231117,174700,302441630,10600,10600,10600,10600,0
|
|
20231117,174600,302441630,10600,10600,10600,10600,0
|
|
20231117,174500,302441630,10600,10600,10600,10600,0
|
|
20231117,174400,302441630,10600,10600,10600,10600,0
|
|
20231117,174300,302441630,10600,10600,10600,10600,0
|
|
20231117,174200,302441630,10600,10600,10600,10600,0
|
|
20231117,174100,302441630,10600,10600,10600,10600,0
|
|
20231117,174000,302441630,10600,10600,10600,10600,0
|
|
20231117,173900,302441630,10600,10600,10600,10600,0
|
|
20231117,173800,302441630,10600,10600,10600,10600,0
|
|
20231117,173700,302441630,10600,10600,10600,10600,0
|
|
20231117,173600,302441630,10600,10600,10600,10600,1077
|
|
20231117,173500,302441630,10600,10600,10600,10600,0
|
|
20231117,173400,302441630,10600,10600,10600,10600,0
|
|
20231117,173300,302441630,10600,10600,10600,10600,0
|
|
20231117,173200,302441630,10600,10600,10600,10600,0
|
|
20231117,173100,302441630,10600,10600,10600,10600,0
|
|
20231117,173000,302441630,10600,10600,10600,10600,0
|
|
20231117,172900,302441630,10600,10600,10600,10600,0
|
|
20231117,172800,302441630,10600,10600,10600,10600,0
|
|
20231117,172700,302441630,10600,10600,10600,10600,0
|
|
20231117,172600,302441630,10600,10600,10600,10600,0
|
|
20231117,172500,302441630,10600,10600,10600,10600,0
|
|
20231117,172400,302441630,10600,10600,10600,10600,0
|
|
20231117,172300,302441630,10600,10600,10600,10600,0
|
|
20231117,172200,302441630,10600,10600,10600,10600,0
|
|
20231117,172100,302441630,10600,10600,10600,10600,0
|
|
20231117,172000,302441630,10600,10600,10600,10600,0
|
|
20231117,171900,302441630,10600,10600,10600,10600,0
|
|
20231117,171800,302441630,10600,10600,10600,10600,0
|
|
20231117,171700,302441630,10600,10600,10600,10600,0
|
|
20231117,171600,302441630,10600,10600,10600,10600,0
|
|
20231117,171500,302441630,10600,10600,10600,10600,0
|
|
20231117,171400,302441630,10600,10600,10600,10600,0
|
|
20231117,171300,302441630,10600,10600,10600,10600,0
|
|
20231117,171200,302441630,10600,10600,10600,10600,0
|
|
20231117,171100,302441630,10600,10600,10600,10600,0
|
|
20231117,171000,302441630,10600,10600,10600,10600,0
|
|
20231117,170900,302441630,10600,10600,10600,10600,0
|
|
20231117,170800,302441630,10600,10600,10600,10600,0
|
|
20231117,170700,302441630,10600,10600,10600,10600,0
|
|
20231117,170600,302441630,10600,10600,10600,10600,1077
|
|
20231117,170500,302441630,10600,10600,10600,10600,0
|
|
20231117,170400,302441630,10600,10600,10600,10600,0
|
|
20231117,170300,302441630,10600,10600,10600,10600,0
|
|
20231117,170200,302441630,10600,10600,10600,10600,0
|
|
20231117,170100,302441630,10600,10600,10600,10600,0
|
|
20231117,170000,302441630,10600,10600,10600,10600,0
|
|
20231117,165900,302441630,10600,10600,10600,10600,0
|
|
20231117,165800,302441630,10600,10600,10600,10600,0
|
|
20231117,165700,302441630,10600,10600,10600,10600,0
|
|
20231117,165600,302441630,10600,10600,10600,10600,0
|
|
20231117,165500,302441630,10600,10600,10600,10600,0
|
|
20231117,165400,302441630,10600,10600,10600,10600,0
|
|
20231117,165300,302441630,10600,10600,10600,10600,0
|
|
20231117,165200,302441630,10600,10600,10600,10600,0
|
|
20231117,165100,302441630,10600,10600,10600,10600,0
|
|
20231117,165000,302441630,10600,10600,10600,10600,0
|
|
20231117,164900,302441630,10600,10600,10600,10600,0
|
|
20231117,164800,302441630,10600,10600,10600,10600,0
|
|
20231117,164700,302441630,10600,10600,10600,10600,0
|
|
20231117,164600,302441630,10600,10600,10600,10600,0
|
|
20231117,164500,302441630,10600,10600,10600,10600,0
|
|
20231117,164400,302441630,10600,10600,10600,10600,0
|
|
20231117,164300,302441630,10600,10600,10600,10600,0
|
|
20231117,164200,302441630,10600,10600,10600,10600,0
|
|
20231117,164100,302441630,10600,10600,10600,10600,0
|
|
20231117,164000,302441630,10600,10600,10600,10600,0
|
|
20231117,163900,302441630,10600,10600,10600,10600,0
|
|
20231117,163800,302441630,10600,10600,10600,10600,0
|
|
20231117,163700,302441630,10600,10600,10600,10600,0
|
|
20231117,163600,302441630,10600,10600,10600,10600,1077
|
|
20231117,163500,302441630,10600,10600,10600,10600,0
|
|
20231117,163400,302441630,10600,10600,10600,10600,0
|
|
20231117,163300,302441630,10600,10600,10600,10600,0
|
|
20231117,163200,302441630,10600,10600,10600,10600,0
|
|
20231117,163100,302441630,10600,10600,10600,10600,0
|
|
20231117,163000,302441630,10600,10600,10600,10600,0
|
|
20231117,162900,302441630,10600,10600,10600,10600,0
|
|
20231117,162800,302441630,10600,10600,10600,10600,0
|
|
20231117,162700,302441630,10600,10600,10600,10600,0
|
|
20231117,162600,302441630,10600,10600,10600,10600,0
|
|
20231117,162500,302441630,10600,10600,10600,10600,0
|
|
20231117,162400,302441630,10600,10600,10600,10600,0
|
|
20231117,162300,302441630,10600,10600,10600,10600,0
|
|
20231117,162200,302441630,10600,10600,10600,10600,0
|
|
20231117,162100,302441630,10600,10600,10600,10600,0
|
|
20231117,162000,302441630,10600,10600,10600,10600,0
|
|
20231117,161900,302441630,10600,10600,10600,10600,0
|
|
20231117,161800,302441630,10600,10600,10600,10600,0
|
|
20231117,161700,302441630,10600,10600,10600,10600,0
|
|
20231117,161600,302441630,10600,10600,10600,10600,0
|
|
20231117,161500,302441630,10600,10600,10600,10600,0
|
|
20231117,161400,302441630,10600,10600,10600,10600,0
|
|
20231117,161300,302441630,10600,10600,10600,10600,0
|
|
20231117,161200,302441630,10600,10600,10600,10600,0
|
|
20231117,161100,302441630,10600,10600,10600,10600,0
|
|
20231117,161000,302441630,10600,10600,10600,10600,0
|
|
20231117,160900,302441630,10600,10600,10600,10600,0
|
|
20231117,160800,302441630,10600,10600,10600,10600,0
|
|
20231117,160700,302441630,10600,10600,10600,10600,0
|
|
20231117,160600,302441630,10600,10600,10600,10600,1077
|
|
20231117,160500,302441630,10600,10600,10600,10600,0
|
|
20231117,160400,302441630,10600,10600,10600,10600,0
|
|
20231117,160300,302441630,10600,10600,10600,10600,0
|
|
20231117,160200,302441630,10600,10600,10600,10600,0
|
|
20231117,160100,302441630,10600,10600,10600,10600,0
|
|
20231117,160000,302441630,10600,10600,10600,10600,0
|
|
20231117,155900,302441630,10600,10600,10600,10600,0
|
|
20231117,155800,302441630,10600,10600,10600,10600,0
|
|
20231117,155700,302441630,10600,10600,10600,10600,0
|
|
20231117,155600,302441630,10600,10600,10600,10600,0
|
|
20231117,155500,302441630,10600,10600,10600,10600,0
|
|
20231117,155400,302441630,10600,10600,10600,10600,0
|
|
20231117,155300,302441630,10600,10600,10600,10600,0
|
|
20231117,155200,302441630,10600,10600,10600,10600,0
|
|
20231117,155100,302441630,10600,10600,10600,10600,0
|
|
20231117,155000,302441630,10600,10600,10600,10600,0
|
|
20231117,154900,302441630,10600,10600,10600,10600,0
|
|
20231117,154800,302441630,10600,10600,10600,10600,0
|
|
20231117,154700,302441630,10600,10600,10600,10600,0
|
|
20231117,154600,302441630,10600,10600,10600,10600,0
|
|
20231117,154500,302441630,10600,10600,10600,10600,0
|
|
20231117,154400,302441630,10600,10600,10600,10600,0
|
|
20231117,154300,302441630,10600,10600,10600,10600,0
|
|
20231117,154200,302441630,10600,10600,10600,10600,0
|
|
20231117,154100,302441630,10600,10600,10600,10600,0
|
|
20231117,154000,302441630,10600,10600,10600,10600,0
|
|
20231117,153900,302441630,10600,10600,10600,10600,0
|
|
20231117,153800,302441630,10600,10600,10600,10600,0
|
|
20231117,153700,302441630,10600,10600,10600,10600,0
|
|
20231117,153600,302441630,10600,10600,10600,10600,1077
|
|
20231117,153500,302441630,10600,10600,10600,10600,0
|
|
20231117,153400,302441630,10600,10600,10600,10600,0
|
|
20231117,153300,302441630,10600,10600,10600,10600,0
|
|
20231117,153200,302441630,10600,10600,10600,10600,0
|
|
20231117,153100,302441630,10600,10600,10600,10600,0
|
|
20231117,153000,302441630,10600,10600,10600,10600,1077
|
|
20231117,152900,291025430,10610,10610,10610,10610,0
|
|
20231117,152800,291025430,10610,10610,10610,10610,0
|
|
20231117,152700,291025430,10610,10610,10610,10610,0
|
|
20231117,152600,291025430,10610,10610,10610,10610,0
|
|
20231117,152500,291025430,10610,10610,10610,10610,0
|
|
20231117,152400,291025430,10610,10610,10610,10610,0
|
|
20231117,152300,291025430,10610,10610,10610,10610,0
|
|
20231117,152200,291025430,10610,10610,10610,10610,0
|
|
20231117,152100,291025430,10610,10610,10610,10610,0
|
|
20231117,152000,291025430,10610,10610,10610,10610,0
|
|
20231117,151900,291025430,10610,10600,10610,10590,142
|
|
20231117,151800,289520560,10590,10600,10600,10590,2
|
|
20231117,151700,289499370,10590,10600,10600,10590,52
|
|
20231117,151600,288948570,10590,10600,10600,10580,59
|
|
20231117,151500,288324310,10610,10610,10610,10610,0
|
|
20231117,151400,288324310,10610,10590,10610,10590,240
|
|
20231117,151300,285781800,10600,10600,10600,10590,289
|
|
20231117,151200,282718510,10600,10590,10600,10590,550
|
|
20231117,151100,276890010,10580,10580,10580,10580,43
|
|
20231117,151000,276435070,10590,10600,10600,10590,20
|
|
20231117,150900,276223220,10590,10590,10590,10590,0
|
|
20231117,150800,276223220,10590,10590,10590,10590,50
|
|
20231117,150700,275693720,10590,10590,10590,10590,12
|
|
20231117,150600,275566640,10580,10580,10580,10580,58
|
|
20231117,150500,274953000,10600,10600,10600,10580,45
|
|
20231117,150400,274476860,10590,10590,10590,10590,12
|
|
20231117,150300,274349780,10590,10590,10590,10590,0
|
|
20231117,150200,274349780,10590,10580,10590,10580,157
|
|
20231117,150100,272687720,10580,10580,10580,10580,0
|
|
20231117,150000,272687720,10580,10580,10580,10580,11
|
|
20231117,145900,272571340,10600,10600,10600,10600,0
|
|
20231117,145800,272571340,10600,10600,10600,10600,1
|
|
20231117,145700,272560740,10570,10590,10590,10570,112
|
|
20231117,145600,271376610,10590,10590,10590,10590,0
|
|
20231117,145500,271376610,10590,10590,10590,10590,550
|
|
20231117,145400,265552110,10580,10600,10600,10580,54
|
|
20231117,145300,264980450,10590,10590,10590,10590,0
|
|
20231117,145200,264980450,10590,10590,10590,10590,0
|
|
20231117,145100,264980450,10590,10600,10600,10590,13
|
|
20231117,145000,264842670,10600,10600,10600,10600,1
|
|
20231117,144900,264832070,10570,10570,10570,10570,1
|
|
20231117,144800,264821500,10570,10570,10570,10570,0
|
|
20231117,144700,264821500,10570,10570,10570,10570,50
|
|
20231117,144600,264293000,10580,10590,10600,10580,48
|
|
20231117,144500,263784690,10600,10580,10600,10580,20
|
|
20231117,144400,263572940,10570,10580,10580,10570,23
|
|
20231117,144300,263329820,10600,10600,10600,10600,20
|
|
20231117,144200,263117820,10610,10570,10610,10570,300
|
|
20231117,144100,259942650,10560,10570,10570,10560,36
|
|
20231117,144000,259562380,10540,10540,10540,10540,1
|
|
20231117,143900,259551840,10600,10600,10600,10600,0
|
|
20231117,143800,259551840,10600,10600,10600,10600,0
|
|
20231117,143700,259551840,10600,10540,10600,10540,71
|
|
20231117,143600,258803200,10520,10530,10530,10520,14
|
|
20231117,143500,258655900,10510,10520,10520,10510,210
|
|
20231117,143400,256447290,10530,10530,10530,10530,12
|
|
20231117,143300,256320930,10520,10520,10520,10520,0
|
|
20231117,143200,256320930,10520,10510,10520,10510,267
|
|
20231117,143100,253514680,10520,10550,10550,10510,2011
|
|
20231117,143000,232326780,10570,10550,10570,10550,41
|
|
20231117,142900,231894210,10560,10560,10560,10560,0
|
|
20231117,142800,231894210,10560,10570,10570,10560,13
|
|
20231117,142700,231756920,10550,10560,10560,10550,153
|
|
20231117,142600,230142740,10560,10580,10580,10560,2
|
|
20231117,142500,230121600,10550,10550,10550,10550,11
|
|
20231117,142400,230005550,10590,10590,10590,10590,1
|
|
20231117,142300,229994960,10550,10610,10610,10550,3701
|
|
20231117,142200,190912240,10590,10590,10590,10590,11
|
|
20231117,142100,190795750,10580,10580,10580,10580,1
|
|
20231117,142000,190785170,10580,10610,10610,10570,2010
|
|
20231117,141900,169506450,10620,10620,10620,10620,39
|
|
20231117,141800,169092270,10630,10630,10630,10630,56
|
|
20231117,141700,168496990,10620,10620,10620,10620,0
|
|
20231117,141600,168496990,10620,10620,10620,10620,0
|
|
20231117,141500,168496990,10620,10620,10620,10620,12
|
|
20231117,141400,168369550,10620,10620,10620,10620,0
|
|
20231117,141300,168369550,10620,10620,10620,10620,0
|
|
20231117,141200,168369550,10620,10620,10620,10620,11
|
|
20231117,141100,168252730,10620,10620,10620,10620,21
|
|
20231117,141000,168029710,10630,10630,10630,10630,0
|
|
20231117,140900,168029710,10630,10630,10630,10630,12
|
|
20231117,140800,167902150,10640,10640,10640,10640,0
|
|
20231117,140700,167902150,10640,10640,10640,10640,0
|
|
20231117,140600,167902150,10640,10640,10640,10640,0
|
|
20231117,140500,167902150,10640,10650,10650,10640,23
|
|
20231117,140400,167657320,10630,10630,10630,10630,0
|
|
20231117,140300,167657320,10630,10630,10630,10630,0
|
|
20231117,140200,167657320,10630,10630,10630,10630,0
|
|
20231117,140100,167657320,10630,10630,10630,10630,10
|
|
20231117,140000,167551020,10640,10640,10640,10640,0
|
|
20231117,135900,167551020,10640,10640,10640,10640,12
|
|
20231117,135800,167423340,10650,10650,10650,10650,0
|
|
20231117,135700,167423340,10650,10650,10650,10650,0
|
|
20231117,135600,167423340,10650,10640,10650,10620,534
|
|
20231117,135500,161751700,10650,10650,10650,10650,0
|
|
20231117,135400,161751700,10650,10650,10650,10650,0
|
|
20231117,135300,161751700,10650,10650,10650,10650,0
|
|
20231117,135200,161751700,10650,10650,10650,10650,0
|
|
20231117,135100,161751700,10650,10620,10650,10620,121
|
|
20231117,135000,160466530,10610,10610,10610,10610,1
|
|
20231117,134900,160455920,10600,10640,10640,10600,456
|
|
20231117,134800,155616620,10650,10650,10650,10650,0
|
|
20231117,134700,155616620,10650,10650,10650,10650,0
|
|
20231117,134600,155616620,10650,10660,10660,10650,16
|
|
20231117,134500,155446110,10660,10660,10660,10660,11
|
|
20231117,134400,155328850,10690,10690,10690,10690,1
|
|
20231117,134300,155318160,10660,10690,10690,10660,13
|
|
20231117,134200,155179220,10690,10690,10690,10690,0
|
|
20231117,134100,155179220,10690,10690,10690,10690,0
|
|
20231117,134000,155179220,10690,10690,10690,10690,2
|
|
20231117,133900,155157840,10650,10650,10650,10650,0
|
|
20231117,133800,155157840,10650,10660,10660,10620,1200
|
|
20231117,133700,142404350,10690,10690,10690,10690,0
|
|
20231117,133600,142404350,10690,10690,10690,10690,0
|
|
20231117,133500,142404350,10690,10690,10690,10690,0
|
|
20231117,133400,142404350,10690,10690,10690,10690,0
|
|
20231117,133300,142404350,10690,10690,10690,10670,28
|
|
20231117,133200,142105270,10690,10690,10690,10690,0
|
|
20231117,133100,142105270,10690,10690,10690,10690,0
|
|
20231117,133000,142105270,10690,10690,10690,10690,0
|
|
20231117,132900,142105270,10690,10690,10690,10690,1
|
|
20231117,132800,142094580,10670,10670,10670,10670,0
|
|
20231117,132700,142094580,10670,10670,10670,10670,11
|
|
20231117,132600,141977210,10690,10690,10690,10690,12
|
|
20231117,132500,141848930,10690,10690,10690,10690,0
|
|
20231117,132400,141848930,10690,10690,10690,10690,0
|
|
20231117,132300,141848930,10690,10690,10690,10690,4
|
|
20231117,132200,141806170,10670,10680,10680,10670,19
|
|
20231117,132100,141603320,10710,10690,10710,10690,30
|
|
20231117,132000,141282310,10700,10700,10700,10700,0
|
|
20231117,131900,141282310,10700,10700,10700,10700,30
|
|
20231117,131800,140961310,10700,10700,10700,10700,1
|
|
20231117,131700,140950610,10690,10700,10700,10690,23
|
|
20231117,131600,140704620,10700,10700,10700,10700,0
|
|
20231117,131500,140704620,10700,10700,10700,10700,0
|
|
20231117,131400,140704620,10700,10700,10700,10700,0
|
|
20231117,131300,140704620,10700,10700,10700,10700,0
|
|
20231117,131200,140704620,10700,10700,10700,10700,4
|
|
20231117,131100,140661820,10670,10670,10670,10670,23
|
|
20231117,131000,140416410,10690,10690,10690,10690,23
|
|
20231117,130900,140170540,10700,10700,10700,10700,0
|
|
20231117,130800,140170540,10700,10700,10700,10700,0
|
|
20231117,130700,140170540,10700,10700,10700,10700,12
|
|
20231117,130600,140042140,10700,10700,10700,10700,0
|
|
20231117,130500,140042140,10700,10700,10700,10700,0
|
|
20231117,130400,140042140,10700,10700,10700,10700,0
|
|
20231117,130300,140042140,10700,10700,10700,10700,1
|
|
20231117,130200,140031440,10700,10700,10700,10700,1
|
|
20231117,130100,140020740,10700,10700,10700,10700,0
|
|
20231117,130000,140020740,10700,10700,10700,10700,13
|
|
20231117,125900,139881640,10700,10700,10700,10700,0
|
|
20231117,125800,139881640,10700,10700,10700,10700,0
|
|
20231117,125700,139881640,10700,10700,10700,10700,11
|
|
20231117,125600,139763940,10700,10700,10700,10700,4
|
|
20231117,125500,139721140,10700,10700,10700,10700,34
|
|
20231117,125400,139357340,10690,10690,10690,10690,12
|
|
20231117,125300,139229060,10690,10690,10690,10690,30
|
|
20231117,125200,138908360,10690,10690,10690,10690,0
|
|
20231117,125100,138908360,10690,10690,10700,10690,112
|
|
20231117,125000,137710910,10680,10680,10680,10680,13
|
|
20231117,124900,137572070,10680,10680,10680,10680,30
|
|
20231117,124800,137251670,10680,10680,10680,10680,15
|
|
20231117,124700,137091470,10690,10690,10690,10690,0
|
|
20231117,124600,137091470,10690,10690,10690,10690,0
|
|
20231117,124500,137091470,10690,10690,10690,10690,0
|
|
20231117,124400,137091470,10690,10690,10690,10690,24
|
|
20231117,124300,136834910,10690,10690,10690,10690,1
|
|
20231117,124200,136824220,10690,10690,10690,10690,10
|
|
20231117,124100,136717320,10690,10690,10690,10690,11
|
|
20231117,124000,136599730,10690,10690,10690,10690,0
|
|
20231117,123900,136599730,10690,10690,10690,10690,0
|
|
20231117,123800,136599730,10690,10660,10690,10660,12
|
|
20231117,123700,136471480,10690,10690,10690,10690,0
|
|
20231117,123600,136471480,10690,10690,10690,10690,0
|
|
20231117,123500,136471480,10690,10690,10690,10690,0
|
|
20231117,123400,136471480,10690,10690,10690,10690,0
|
|
20231117,123300,136471480,10690,10660,10690,10660,2
|
|
20231117,123200,136450130,10660,10650,10660,10650,118
|
|
20231117,123100,135192290,10670,10690,10690,10670,23
|
|
20231117,123000,134946640,10690,10690,10690,10690,0
|
|
20231117,122900,134946640,10690,10690,10690,10690,0
|
|
20231117,122800,134946640,10690,10690,10690,10690,1
|
|
20231117,122700,134935950,10670,10670,10670,10670,0
|
|
20231117,122600,134935950,10670,10670,10670,10670,12
|
|
20231117,122500,134807910,10690,10690,10690,10690,11
|
|
20231117,122400,134690320,10690,10690,10690,10690,1
|
|
20231117,122300,134679630,10680,10680,10680,10680,0
|
|
20231117,122200,134679630,10680,10680,10680,10680,0
|
|
20231117,122100,134679630,10680,10680,10680,10680,1
|
|
20231117,122000,134668950,10680,10680,10680,10680,12
|
|
20231117,121900,134540790,10690,10690,10690,10690,0
|
|
20231117,121800,134540790,10690,10690,10690,10690,12
|
|
20231117,121700,134412510,10690,10690,10690,10690,0
|
|
20231117,121600,134412510,10690,10690,10690,10690,0
|
|
20231117,121500,134412510,10690,10690,10690,10690,11
|
|
20231117,121400,134294920,10690,10690,10690,10690,0
|
|
20231117,121300,134294920,10690,10690,10690,10690,0
|
|
20231117,121200,134294920,10690,10690,10690,10690,12
|
|
20231117,121100,134166640,10690,10690,10690,10690,10
|
|
20231117,121000,134059740,10690,10690,10690,10690,295
|
|
20231117,120900,130906190,10700,10700,10700,10700,0
|
|
20231117,120800,130906190,10700,10700,10700,10700,0
|
|
20231117,120700,130906190,10700,10700,10700,10700,0
|
|
20231117,120600,130906190,10700,10630,10700,10630,85
|
|
20231117,120500,130001870,10640,10650,10650,10640,29
|
|
20231117,120400,129693080,10690,10690,10690,10690,1
|
|
20231117,120300,129682390,10670,10670,10670,10670,0
|
|
20231117,120200,129682390,10670,10670,10670,10670,12
|
|
20231117,120100,129554350,10690,10690,10690,10690,0
|
|
20231117,120000,129554350,10690,10690,10690,10690,0
|
|
20231117,115900,129554350,10690,10690,10690,10690,12
|
|
20231117,115800,129426070,10690,10690,10690,10690,0
|
|
20231117,115700,129426070,10690,10690,10690,10690,2
|
|
20231117,115600,129404690,10690,10690,10690,10690,11
|
|
20231117,115500,129287100,10700,10700,10700,10700,0
|
|
20231117,115400,129287100,10700,10680,10700,10680,30
|
|
20231117,115300,128966420,10680,10680,10680,10680,0
|
|
20231117,115200,128966420,10680,10680,10680,10680,12
|
|
20231117,115100,128838260,10690,10690,10690,10690,0
|
|
20231117,115000,128838260,10690,10690,10690,10690,0
|
|
20231117,114900,128838260,10690,10690,10690,10690,0
|
|
20231117,114800,128838260,10690,10660,10690,10660,600
|
|
20231117,114700,122436920,10650,10640,10650,10640,374
|
|
20231117,114600,118454070,10640,10640,10640,10640,12
|
|
20231117,114500,118326390,10640,10640,10640,10640,0
|
|
20231117,114400,118326390,10640,10640,10640,10640,0
|
|
20231117,114300,118326390,10640,10640,10640,10640,11
|
|
20231117,114200,118209350,10630,10630,10630,10630,15
|
|
20231117,114100,118049900,10630,10630,10630,10630,0
|
|
20231117,114000,118049900,10630,10630,10630,10630,0
|
|
20231117,113900,118049900,10630,10630,10630,10630,100
|
|
20231117,113800,116986900,10620,10640,10640,10620,220
|
|
20231117,113700,114650100,10640,10640,10640,10640,0
|
|
20231117,113600,114650100,10640,10640,10640,10640,15
|
|
20231117,113500,114490500,10630,10630,10630,10630,1
|
|
20231117,113400,114479870,10630,10630,10630,10630,0
|
|
20231117,113300,114479870,10630,10630,10630,10630,7
|
|
20231117,113200,114405460,10620,10620,10620,10620,0
|
|
20231117,113100,114405460,10620,10620,10620,10620,51
|
|
20231117,113000,113863840,10630,10630,10630,10630,12
|
|
20231117,112900,113736280,10630,10630,10630,10630,1
|
|
20231117,112800,113725650,10630,10630,10630,10630,0
|
|
20231117,112700,113725650,10630,10630,10630,10630,19
|
|
20231117,112600,113523680,10630,10630,10630,10630,0
|
|
20231117,112500,113523680,10630,10630,10630,10630,0
|
|
20231117,112400,113523680,10630,10630,10630,10630,11
|
|
20231117,112300,113406750,10650,10650,10650,10650,0
|
|
20231117,112200,113406750,10650,10650,10650,10650,5
|
|
20231117,112100,113353500,10650,10650,10650,10650,0
|
|
20231117,112000,113353500,10650,10640,10650,10640,24
|
|
20231117,111900,113097960,10650,10650,10650,10650,0
|
|
20231117,111800,113097960,10650,10650,10650,10650,0
|
|
20231117,111700,113097960,10650,10650,10650,10650,11
|
|
20231117,111600,112980810,10650,10650,10650,10650,1
|
|
20231117,111500,112970160,10650,10650,10650,10650,0
|
|
20231117,111400,112970160,10650,10650,10650,10650,0
|
|
20231117,111300,112970160,10650,10650,10650,10650,1
|
|
20231117,111200,112959510,10630,10630,10630,10630,12
|
|
20231117,111100,112831950,10630,10630,10630,10630,0
|
|
20231117,111000,112831950,10630,10630,10630,10630,11
|
|
20231117,110900,112715020,10650,10650,10650,10650,0
|
|
20231117,110800,112715020,10650,10650,10650,10650,0
|
|
20231117,110700,112715020,10650,10650,10650,10650,0
|
|
20231117,110600,112715020,10650,10650,10650,10650,0
|
|
20231117,110500,112715020,10650,10640,10650,10640,205
|
|
20231117,110400,110531790,10650,10660,10660,10650,24
|
|
20231117,110300,110276070,10660,10640,10660,10640,24
|
|
20231117,110200,110020690,10660,10660,10660,10660,20
|
|
20231117,110100,109807490,10670,10670,10670,10670,0
|
|
20231117,110000,109807490,10670,10650,10670,10650,13
|
|
20231117,105900,109669010,10630,10630,10630,10630,0
|
|
20231117,105800,109669010,10630,10630,10630,10630,1
|
|
20231117,105700,109658380,10640,10640,10640,10640,11
|
|
20231117,105600,109541340,10640,10680,10680,10640,1078
|
|
20231117,105500,98063610,10660,10660,10660,10660,12
|
|
20231117,105400,97935690,10680,10680,10680,10680,0
|
|
20231117,105300,97935690,10680,10680,10680,10680,3
|
|
20231117,105200,97903650,10670,10670,10670,10670,0
|
|
20231117,105100,97903650,10670,10660,10670,10660,112
|
|
20231117,105000,96708730,10680,10680,10680,10680,0
|
|
20231117,104900,96708730,10680,10680,10680,10680,0
|
|
20231117,104800,96708730,10680,10670,10680,10660,88
|
|
20231117,104700,95770520,10680,10680,10680,10670,10
|
|
20231117,104600,95663740,10680,10680,10680,10680,10
|
|
20231117,104500,95556940,10690,10690,10690,10690,0
|
|
20231117,104400,95556940,10690,10690,10690,10690,12
|
|
20231117,104300,95428660,10690,10690,10690,10690,0
|
|
20231117,104200,95428660,10690,10680,10690,10680,2
|
|
20231117,104100,95407290,10660,10660,10660,10660,0
|
|
20231117,104000,95407290,10660,10680,10680,10660,11
|
|
20231117,103900,95289950,10680,10680,10680,10680,0
|
|
20231117,103800,95289950,10680,10680,10680,10680,11
|
|
20231117,103700,95172470,10690,10680,10690,10680,13
|
|
20231117,103600,95033620,10690,10690,10690,10690,0
|
|
20231117,103500,95033620,10690,10690,10690,10690,0
|
|
20231117,103400,95033620,10690,10690,10690,10690,0
|
|
20231117,103300,95033620,10690,10690,10690,10690,0
|
|
20231117,103200,95033620,10690,10690,10690,10690,23
|
|
20231117,103100,94787750,10690,10690,10690,10690,0
|
|
20231117,103000,94787750,10690,10690,10690,10690,5
|
|
20231117,102900,94734300,10690,10690,10690,10690,1
|
|
20231117,102800,94723610,10680,10680,10680,10680,1
|
|
20231117,102700,94712930,10680,10680,10680,10680,1
|
|
20231117,102600,94702250,10690,10690,10690,10690,12
|
|
20231117,102500,94573970,10700,10700,10700,10700,0
|
|
20231117,102400,94573970,10700,10700,10700,10700,0
|
|
20231117,102300,94573970,10700,10700,10700,10700,1
|
|
20231117,102200,94563270,10690,10700,10700,10690,43
|
|
20231117,102100,94103590,10690,10690,10690,10690,0
|
|
20231117,102000,94103590,10690,10690,10690,10690,0
|
|
20231117,101900,94103590,10690,10690,10690,10690,11
|
|
20231117,101800,93986000,10680,10680,10680,10680,0
|
|
20231117,101700,93986000,10680,10680,10680,10680,12
|
|
20231117,101600,93857840,10690,10690,10690,10690,0
|
|
20231117,101500,93857840,10690,10690,10690,10690,12
|
|
20231117,101400,93729560,10700,10700,10700,10700,0
|
|
20231117,101300,93729560,10700,10700,10700,10700,6
|
|
20231117,101200,93665360,10700,10700,10700,10700,35
|
|
20231117,101100,93290860,10690,10690,10690,10690,0
|
|
20231117,101000,93290860,10690,10700,10700,10690,12
|
|
20231117,100900,93162560,10700,10690,10700,10690,4
|
|
20231117,100800,93119790,10690,10680,10690,10680,15
|
|
20231117,100700,92959540,10680,10700,10700,10680,340
|
|
20231117,100600,89326050,10690,10690,10690,10690,209
|
|
20231117,100500,87091840,10700,10700,10700,10700,6
|
|
20231117,100400,87027640,10700,10700,10700,10700,0
|
|
20231117,100300,87027640,10700,10700,10700,10700,0
|
|
20231117,100200,87027640,10700,10700,10700,10700,12
|
|
20231117,100100,86899240,10700,10700,10700,10700,0
|
|
20231117,100000,86899240,10700,10700,10700,10700,11
|
|
20231117,095900,86781540,10700,10700,10700,10700,0
|
|
20231117,095800,86781540,10700,10700,10700,10700,1
|
|
20231117,095700,86770840,10700,10710,10710,10700,3
|
|
20231117,095600,86738720,10720,10720,10720,10720,12
|
|
20231117,095500,86610080,10690,10690,10690,10690,175
|
|
20231117,095400,84739330,10690,10690,10690,10690,0
|
|
20231117,095300,84739330,10690,10690,10690,10690,0
|
|
20231117,095200,84739330,10690,10690,10690,10690,0
|
|
20231117,095100,84739330,10690,10690,10690,10690,0
|
|
20231117,095000,84739330,10690,10690,10690,10690,0
|
|
20231117,094900,84739330,10690,10690,10690,10690,18
|
|
20231117,094800,84546910,10690,10690,10690,10690,108
|
|
20231117,094700,83392390,10640,10640,10640,10640,493
|
|
20231117,094600,78146870,10620,10620,10620,10620,0
|
|
20231117,094500,78146870,10620,10680,10680,10620,341
|
|
20231117,094400,74517300,10730,10730,10730,10730,18
|
|
20231117,094300,74324160,10730,10700,10730,10700,5
|
|
20231117,094200,74270570,10680,10690,10690,10680,102
|
|
20231117,094100,73181160,10740,10740,10740,10740,0
|
|
20231117,094000,73181160,10740,10740,10740,10740,100
|
|
20231117,093900,72107160,10760,10760,10760,10760,10
|
|
20231117,093800,71999560,10680,10710,10760,10680,274
|
|
20231117,093700,69061600,10680,10680,10680,10680,3
|
|
20231117,093600,69029560,10710,10690,10710,10690,8
|
|
20231117,093500,68944020,10720,10720,10720,10720,1
|
|
20231117,093400,68933300,10720,10720,10720,10720,0
|
|
20231117,093300,68933300,10720,10720,10720,10720,3
|
|
20231117,093200,68901140,10720,10720,10720,10720,0
|
|
20231117,093100,68901140,10720,10720,10720,10720,1
|
|
20231117,093000,68890420,10730,10690,10730,10690,4
|
|
20231117,092900,68847540,10700,10700,10700,10700,1
|
|
20231117,092800,68836840,10670,10670,10670,10670,1
|
|
20231117,092700,68826170,10700,10700,10700,10700,0
|
|
20231117,092600,68826170,10700,10700,10700,10700,25
|
|
20231117,092500,68558670,10720,10720,10720,10720,0
|
|
20231117,092400,68558670,10720,10720,10720,10720,0
|
|
20231117,092300,68558670,10720,10700,10720,10700,2500
|
|
20231117,092200,41762050,10700,10640,10700,10640,13
|
|
20231117,092100,41623670,10700,10700,10700,10700,0
|
|
20231117,092000,41623670,10700,10700,10700,10700,0
|
|
20231117,091900,41623670,10700,10700,10700,10700,1
|
|
20231117,091800,41612970,10640,10640,10640,10640,4
|
|
20231117,091700,41570410,10650,10640,10650,10640,62
|
|
20231117,091600,40910610,10640,10640,10640,10640,376
|
|
20231117,091500,36909970,10610,10630,10640,10610,50
|
|
20231117,091400,36379060,10610,10610,10610,10610,0
|
|
20231117,091300,36379060,10610,10600,10610,10590,6
|
|
20231117,091200,36315490,10590,10600,10600,10590,64
|
|
20231117,091100,35637720,10630,10630,10630,10630,0
|
|
20231117,091000,35637720,10630,10630,10630,10630,5
|
|
20231117,090900,35584570,10560,10650,10650,10560,2469
|
|
20231117,090800,9327390,10720,10720,10720,10720,0
|
|
20231117,090700,9327390,10720,10670,10720,10660,286
|
|
20231117,090600,6278270,10720,10720,10720,10720,36
|
|
20231117,090500,5892350,10730,10730,10730,10730,0
|
|
20231117,090400,5892350,10730,10730,10730,10730,0
|
|
20231117,090300,5892350,10730,10680,10730,10660,266
|
|
20231117,090200,3055120,10680,10690,10690,10680,63
|
|
20231117,090100,2382080,10730,10680,10730,10680,4
|
|
20231117,090000,2339310,10680,10730,10730,10680,219
|