619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,191600,394406830,12100,12100,12100,12100,278
|
|
20231110,191500,394406830,12100,12100,12100,12100,0
|
|
20231110,191400,394406830,12100,12100,12100,12100,0
|
|
20231110,191300,394406830,12100,12100,12100,12100,0
|
|
20231110,191200,394406830,12100,12100,12100,12100,0
|
|
20231110,191100,394406830,12100,12100,12100,12100,0
|
|
20231110,191000,394406830,12100,12100,12100,12100,0
|
|
20231110,190900,394406830,12100,12100,12100,12100,0
|
|
20231110,190800,394406830,12100,12100,12100,12100,0
|
|
20231110,190700,394406830,12100,12100,12100,12100,0
|
|
20231110,190600,394406830,12100,12100,12100,12100,0
|
|
20231110,190500,394406830,12100,12100,12100,12100,0
|
|
20231110,190400,394406830,12100,12100,12100,12100,0
|
|
20231110,190300,394406830,12100,12100,12100,12100,0
|
|
20231110,190200,394406830,12100,12100,12100,12100,0
|
|
20231110,190100,394406830,12100,12100,12100,12100,0
|
|
20231110,190000,394406830,12100,12100,12100,12100,0
|
|
20231110,185900,394406830,12100,12100,12100,12100,0
|
|
20231110,185800,394406830,12100,12100,12100,12100,0
|
|
20231110,185700,394406830,12100,12100,12100,12100,0
|
|
20231110,185600,394406830,12100,12100,12100,12100,0
|
|
20231110,185500,394406830,12100,12100,12100,12100,0
|
|
20231110,185400,394406830,12100,12100,12100,12100,0
|
|
20231110,185300,394406830,12100,12100,12100,12100,0
|
|
20231110,185200,394406830,12100,12100,12100,12100,0
|
|
20231110,185100,394406830,12100,12100,12100,12100,0
|
|
20231110,185000,394406830,12100,12100,12100,12100,0
|
|
20231110,184900,394406830,12100,12100,12100,12100,0
|
|
20231110,184800,394406830,12100,12100,12100,12100,0
|
|
20231110,184700,394406830,12100,12100,12100,12100,0
|
|
20231110,184600,394406830,12100,12100,12100,12100,278
|
|
20231110,184500,394406830,12100,12100,12100,12100,0
|
|
20231110,184400,394406830,12100,12100,12100,12100,0
|
|
20231110,184300,394406830,12100,12100,12100,12100,0
|
|
20231110,184200,394406830,12100,12100,12100,12100,0
|
|
20231110,184100,394406830,12100,12100,12100,12100,0
|
|
20231110,184000,394406830,12100,12100,12100,12100,0
|
|
20231110,183900,394406830,12100,12100,12100,12100,0
|
|
20231110,183800,394406830,12100,12100,12100,12100,0
|
|
20231110,183700,394406830,12100,12100,12100,12100,0
|
|
20231110,183600,394406830,12100,12100,12100,12100,0
|
|
20231110,183500,394406830,12100,12100,12100,12100,0
|
|
20231110,183400,394406830,12100,12100,12100,12100,0
|
|
20231110,183300,394406830,12100,12100,12100,12100,0
|
|
20231110,183200,394406830,12100,12100,12100,12100,0
|
|
20231110,183100,394406830,12100,12100,12100,12100,0
|
|
20231110,183000,394406830,12100,12100,12100,12100,0
|
|
20231110,182900,394406830,12100,12100,12100,12100,0
|
|
20231110,182800,394406830,12100,12100,12100,12100,0
|
|
20231110,182700,394406830,12100,12100,12100,12100,0
|
|
20231110,182600,394406830,12100,12100,12100,12100,0
|
|
20231110,182500,394406830,12100,12100,12100,12100,0
|
|
20231110,182400,394406830,12100,12100,12100,12100,0
|
|
20231110,182300,394406830,12100,12100,12100,12100,0
|
|
20231110,182200,394406830,12100,12100,12100,12100,0
|
|
20231110,182100,394406830,12100,12100,12100,12100,0
|
|
20231110,182000,394406830,12100,12100,12100,12100,0
|
|
20231110,181900,394406830,12100,12100,12100,12100,0
|
|
20231110,181800,394406830,12100,12100,12100,12100,0
|
|
20231110,181700,394406830,12100,12100,12100,12100,0
|
|
20231110,181600,394406830,12100,12100,12100,12100,278
|
|
20231110,181500,394406830,12100,12100,12100,12100,0
|
|
20231110,181400,394406830,12100,12100,12100,12100,0
|
|
20231110,181300,394406830,12100,12100,12100,12100,0
|
|
20231110,181200,394406830,12100,12100,12100,12100,0
|
|
20231110,181100,394406830,12100,12100,12100,12100,0
|
|
20231110,181000,394406830,12100,12100,12100,12100,0
|
|
20231110,180900,394406830,12100,12100,12100,12100,0
|
|
20231110,180800,394406830,12100,12100,12100,12100,0
|
|
20231110,180700,394406830,12100,12100,12100,12100,0
|
|
20231110,180600,394406830,12100,12100,12100,12100,0
|
|
20231110,180500,394406830,12100,12100,12100,12100,0
|
|
20231110,180400,394406830,12100,12100,12100,12100,0
|
|
20231110,180300,394406830,12100,12100,12100,12100,0
|
|
20231110,180200,394406830,12100,12100,12100,12100,0
|
|
20231110,180100,394406830,12100,12100,12100,12100,0
|
|
20231110,180000,394406830,12100,12100,12100,12100,0
|
|
20231110,175900,394406830,12100,12100,12100,12100,0
|
|
20231110,175800,394406830,12100,12100,12100,12100,0
|
|
20231110,175700,394406830,12100,12100,12100,12100,0
|
|
20231110,175600,394406830,12100,12100,12100,12100,0
|
|
20231110,175500,394406830,12100,12100,12100,12100,0
|
|
20231110,175400,394406830,12100,12100,12100,12100,0
|
|
20231110,175300,394406830,12100,12100,12100,12100,0
|
|
20231110,175200,394406830,12100,12100,12100,12100,0
|
|
20231110,175100,394406830,12100,12100,12100,12100,0
|
|
20231110,175000,394406830,12100,12100,12100,12100,0
|
|
20231110,174900,394406830,12100,12100,12100,12100,0
|
|
20231110,174800,394406830,12100,12100,12100,12100,0
|
|
20231110,174700,394406830,12100,12100,12100,12100,0
|
|
20231110,174600,394406830,12100,12100,12100,12100,278
|
|
20231110,174500,394406830,12100,12100,12100,12100,0
|
|
20231110,174400,394406830,12100,12100,12100,12100,0
|
|
20231110,174300,394406830,12100,12100,12100,12100,0
|
|
20231110,174200,394406830,12100,12100,12100,12100,0
|
|
20231110,174100,394406830,12100,12100,12100,12100,0
|
|
20231110,174000,394406830,12100,12100,12100,12100,0
|
|
20231110,173900,394406830,12100,12100,12100,12100,0
|
|
20231110,173800,394406830,12100,12100,12100,12100,0
|
|
20231110,173700,394406830,12100,12100,12100,12100,0
|
|
20231110,173600,394406830,12100,12100,12100,12100,0
|
|
20231110,173500,394406830,12100,12100,12100,12100,0
|
|
20231110,173400,394406830,12100,12100,12100,12100,0
|
|
20231110,173300,394406830,12100,12100,12100,12100,0
|
|
20231110,173200,394406830,12100,12100,12100,12100,0
|
|
20231110,173100,394406830,12100,12100,12100,12100,0
|
|
20231110,173000,394406830,12100,12100,12100,12100,0
|
|
20231110,172900,394406830,12100,12100,12100,12100,0
|
|
20231110,172800,394406830,12100,12100,12100,12100,0
|
|
20231110,172700,394406830,12100,12100,12100,12100,0
|
|
20231110,172600,394406830,12100,12100,12100,12100,0
|
|
20231110,172500,394406830,12100,12100,12100,12100,0
|
|
20231110,172400,394406830,12100,12100,12100,12100,0
|
|
20231110,172300,394406830,12100,12100,12100,12100,0
|
|
20231110,172200,394406830,12100,12100,12100,12100,0
|
|
20231110,172100,394406830,12100,12100,12100,12100,0
|
|
20231110,172000,394406830,12100,12100,12100,12100,0
|
|
20231110,171900,394406830,12100,12100,12100,12100,0
|
|
20231110,171800,394406830,12100,12100,12100,12100,0
|
|
20231110,171700,394406830,12100,12100,12100,12100,0
|
|
20231110,171600,394406830,12100,12100,12100,12100,278
|
|
20231110,171500,394406830,12100,12100,12100,12100,0
|
|
20231110,171400,394406830,12100,12100,12100,12100,0
|
|
20231110,171300,394406830,12100,12100,12100,12100,0
|
|
20231110,171200,394406830,12100,12100,12100,12100,0
|
|
20231110,171100,394406830,12100,12100,12100,12100,0
|
|
20231110,171000,394406830,12100,12100,12100,12100,0
|
|
20231110,170900,394406830,12100,12100,12100,12100,0
|
|
20231110,170800,394406830,12100,12100,12100,12100,0
|
|
20231110,170700,394406830,12100,12100,12100,12100,0
|
|
20231110,170600,394406830,12100,12100,12100,12100,0
|
|
20231110,170500,394406830,12100,12100,12100,12100,0
|
|
20231110,170400,394406830,12100,12100,12100,12100,0
|
|
20231110,170300,394406830,12100,12100,12100,12100,0
|
|
20231110,170200,394406830,12100,12100,12100,12100,0
|
|
20231110,170100,394406830,12100,12100,12100,12100,0
|
|
20231110,170000,394406830,12100,12100,12100,12100,0
|
|
20231110,165900,394406830,12100,12100,12100,12100,0
|
|
20231110,165800,394406830,12100,12100,12100,12100,0
|
|
20231110,165700,394406830,12100,12100,12100,12100,0
|
|
20231110,165600,394406830,12100,12100,12100,12100,0
|
|
20231110,165500,394406830,12100,12100,12100,12100,0
|
|
20231110,165400,394406830,12100,12100,12100,12100,0
|
|
20231110,165300,394406830,12100,12100,12100,12100,0
|
|
20231110,165200,394406830,12100,12100,12100,12100,0
|
|
20231110,165100,394406830,12100,12100,12100,12100,0
|
|
20231110,165000,394406830,12100,12100,12100,12100,0
|
|
20231110,164900,394406830,12100,12100,12100,12100,0
|
|
20231110,164800,394406830,12100,12100,12100,12100,0
|
|
20231110,164700,394406830,12100,12100,12100,12100,0
|
|
20231110,164600,394406830,12100,12100,12100,12100,278
|
|
20231110,164500,394406830,12100,12100,12100,12100,0
|
|
20231110,164400,394406830,12100,12100,12100,12100,0
|
|
20231110,164300,394406830,12100,12100,12100,12100,0
|
|
20231110,164200,394406830,12100,12100,12100,12100,0
|
|
20231110,164100,394406830,12100,12100,12100,12100,0
|
|
20231110,164000,394406830,12100,12100,12100,12100,0
|
|
20231110,163900,394406830,12100,12100,12100,12100,0
|
|
20231110,163800,394406830,12100,12100,12100,12100,0
|
|
20231110,163700,394406830,12100,12100,12100,12100,0
|
|
20231110,163600,394406830,12100,12100,12100,12100,0
|
|
20231110,163500,394406830,12100,12100,12100,12100,0
|
|
20231110,163400,394406830,12100,12100,12100,12100,0
|
|
20231110,163300,394406830,12100,12100,12100,12100,0
|
|
20231110,163200,394406830,12100,12100,12100,12100,0
|
|
20231110,163100,394406830,12100,12100,12100,12100,0
|
|
20231110,163000,394406830,12100,12100,12100,12100,0
|
|
20231110,162900,394406830,12100,12100,12100,12100,0
|
|
20231110,162800,394406830,12100,12100,12100,12100,0
|
|
20231110,162700,394406830,12100,12100,12100,12100,0
|
|
20231110,162600,394406830,12100,12100,12100,12100,0
|
|
20231110,162500,394406830,12100,12100,12100,12100,0
|
|
20231110,162400,394406830,12100,12100,12100,12100,0
|
|
20231110,162300,394406830,12100,12100,12100,12100,0
|
|
20231110,162200,394406830,12100,12100,12100,12100,0
|
|
20231110,162100,394406830,12100,12100,12100,12100,0
|
|
20231110,162000,394406830,12100,12100,12100,12100,0
|
|
20231110,161900,394406830,12100,12100,12100,12100,0
|
|
20231110,161800,394406830,12100,12100,12100,12100,0
|
|
20231110,161700,394406830,12100,12100,12100,12100,0
|
|
20231110,161600,394406830,12100,12100,12100,12100,278
|
|
20231110,161500,394406830,12100,12100,12100,12100,0
|
|
20231110,161400,394406830,12100,12100,12100,12100,0
|
|
20231110,161300,394406830,12100,12100,12100,12100,0
|
|
20231110,161200,394406830,12100,12100,12100,12100,0
|
|
20231110,161100,394406830,12100,12100,12100,12100,0
|
|
20231110,161000,394406830,12100,12100,12100,12100,0
|
|
20231110,160900,394406830,12100,12100,12100,12100,0
|
|
20231110,160800,394406830,12100,12100,12100,12100,0
|
|
20231110,160700,394406830,12100,12100,12100,12100,0
|
|
20231110,160600,394406830,12100,12100,12100,12100,0
|
|
20231110,160500,394406830,12100,12100,12100,12100,0
|
|
20231110,160400,394406830,12100,12100,12100,12100,0
|
|
20231110,160300,394406830,12100,12100,12100,12100,0
|
|
20231110,160200,394406830,12100,12100,12100,12100,0
|
|
20231110,160100,394406830,12100,12100,12100,12100,0
|
|
20231110,160000,394406830,12100,12100,12100,12100,0
|
|
20231110,155900,394406830,12100,12100,12100,12100,0
|
|
20231110,155800,394406830,12100,12100,12100,12100,0
|
|
20231110,155700,394406830,12100,12100,12100,12100,0
|
|
20231110,155600,394406830,12100,12100,12100,12100,0
|
|
20231110,155500,394406830,12100,12100,12100,12100,0
|
|
20231110,155400,394406830,12100,12100,12100,12100,0
|
|
20231110,155300,394406830,12100,12100,12100,12100,0
|
|
20231110,155200,394406830,12100,12100,12100,12100,0
|
|
20231110,155100,394406830,12100,12100,12100,12100,0
|
|
20231110,155000,394406830,12100,12100,12100,12100,0
|
|
20231110,154900,394406830,12100,12100,12100,12100,0
|
|
20231110,154800,394406830,12100,12100,12100,12100,0
|
|
20231110,154700,394406830,12100,12100,12100,12100,0
|
|
20231110,154600,394406830,12100,12100,12100,12100,278
|
|
20231110,154500,394406830,12100,12100,12100,12100,0
|
|
20231110,154400,394406830,12100,12100,12100,12100,0
|
|
20231110,154300,394406830,12100,12100,12100,12100,0
|
|
20231110,154200,394406830,12100,12100,12100,12100,0
|
|
20231110,154100,394406830,12100,12100,12100,12100,0
|
|
20231110,154000,394406830,12100,12100,12100,12100,0
|
|
20231110,153900,394406830,12100,12100,12100,12100,0
|
|
20231110,153800,394406830,12100,12100,12100,12100,0
|
|
20231110,153700,394406830,12100,12100,12100,12100,0
|
|
20231110,153600,394406830,12100,12100,12100,12100,0
|
|
20231110,153500,394406830,12100,12100,12100,12100,0
|
|
20231110,153400,394406830,12100,12100,12100,12100,0
|
|
20231110,153300,394406830,12100,12100,12100,12100,0
|
|
20231110,153200,394406830,12100,12100,12100,12100,0
|
|
20231110,153100,394406830,12100,12100,12100,12100,0
|
|
20231110,153000,394406830,12100,12100,12100,12100,278
|
|
20231110,152900,391043030,12110,12110,12110,12110,0
|
|
20231110,152800,391043030,12110,12110,12110,12110,0
|
|
20231110,152700,391043030,12110,12110,12110,12110,0
|
|
20231110,152600,391043030,12110,12110,12110,12110,0
|
|
20231110,152500,391043030,12110,12110,12110,12110,0
|
|
20231110,152400,391043030,12110,12110,12110,12110,0
|
|
20231110,152300,391043030,12110,12110,12110,12110,0
|
|
20231110,152200,391043030,12110,12110,12110,12110,0
|
|
20231110,152100,391043030,12110,12110,12110,12110,0
|
|
20231110,152000,391043030,12110,12110,12110,12110,0
|
|
20231110,151900,391043030,12110,12010,12110,12010,108
|
|
20231110,151800,389739930,12010,12060,12060,12010,634
|
|
20231110,151700,382120570,12060,12050,12060,12050,19
|
|
20231110,151600,381891610,12050,12050,12050,12050,75
|
|
20231110,151500,380987860,12030,12050,12050,12030,116
|
|
20231110,151400,379591880,12050,12040,12050,12040,6
|
|
20231110,151300,379519600,12030,12030,12030,12010,218
|
|
20231110,151200,376898850,12030,12030,12030,12020,105
|
|
20231110,151100,375636250,12030,12030,12030,12030,18
|
|
20231110,151000,375419710,12020,12020,12020,12020,24
|
|
20231110,150900,375131230,12040,12040,12040,12040,10
|
|
20231110,150800,375010830,12010,12010,12010,12010,307
|
|
20231110,150700,371323760,12010,12010,12060,12010,256
|
|
20231110,150600,368248700,12010,12040,12040,12010,460
|
|
20231110,150500,362718500,12070,12070,12070,12040,643
|
|
20231110,150400,354957950,12070,12080,12080,12070,14
|
|
20231110,150300,354788870,12080,12080,12080,12080,18
|
|
20231110,150200,354571430,12080,12080,12080,12080,10
|
|
20231110,150100,354450630,12090,12090,12090,12090,0
|
|
20231110,150000,354450630,12090,12090,12090,12090,10
|
|
20231110,145900,354329730,12070,12070,12070,12070,13
|
|
20231110,145800,354172820,12090,12090,12090,12090,10
|
|
20231110,145700,354051920,12090,12090,12090,12090,10
|
|
20231110,145600,353931020,12090,12090,12090,12090,0
|
|
20231110,145500,353931020,12090,12090,12090,12090,10
|
|
20231110,145400,353810120,12090,12090,12090,12090,2
|
|
20231110,145300,353785940,12090,12090,12090,12090,10
|
|
20231110,145200,353665040,12090,12100,12100,12090,97
|
|
20231110,145100,352492300,12100,12080,12100,12080,40
|
|
20231110,145000,352008760,12070,12070,12070,12070,42
|
|
20231110,144900,351501820,12060,12070,12070,12060,4
|
|
20231110,144800,351453560,12100,12100,12100,12100,10
|
|
20231110,144700,351332560,12100,12090,12100,12090,66
|
|
20231110,144600,350534400,12090,12090,12090,12090,21
|
|
20231110,144500,350280510,12090,12090,12090,12090,10
|
|
20231110,144400,350159610,12090,12080,12090,12080,57
|
|
20231110,144300,349471040,12060,12080,12080,12060,13
|
|
20231110,144200,349314040,12080,12080,12080,12040,70
|
|
20231110,144100,348471140,12080,12070,12080,12070,89
|
|
20231110,144000,347396810,12070,12070,12070,12070,21
|
|
20231110,143900,347143340,12070,12070,12070,12070,10
|
|
20231110,143800,347022640,12070,12070,12070,12070,10
|
|
20231110,143700,346901940,12070,12070,12070,12070,0
|
|
20231110,143600,346901940,12070,12070,12070,12070,11
|
|
20231110,143500,346769170,12070,12070,12070,12070,10
|
|
20231110,143400,346648470,12070,12070,12070,12070,0
|
|
20231110,143300,346648470,12070,12070,12070,12070,0
|
|
20231110,143200,346648470,12070,12070,12070,12070,1
|
|
20231110,143100,346636400,12090,12070,12090,12070,11
|
|
20231110,143000,346503530,12060,12060,12060,12060,11
|
|
20231110,142900,346370870,12060,12040,12070,12040,134
|
|
20231110,142800,344755060,12040,12040,12040,12040,58
|
|
20231110,142700,344056740,12040,12040,12040,12040,0
|
|
20231110,142600,344056740,12040,12070,12070,12040,11
|
|
20231110,142500,343924030,12040,12050,12050,12040,19
|
|
20231110,142400,343695250,12050,12050,12050,12050,2
|
|
20231110,142300,343671150,12050,12070,12070,12050,105
|
|
20231110,142200,342404380,12060,12060,12060,12060,0
|
|
20231110,142100,342404380,12060,12080,12080,12060,200
|
|
20231110,142000,339991360,12080,12080,12080,12080,0
|
|
20231110,141900,339991360,12080,12080,12080,12080,20
|
|
20231110,141800,339749760,12090,12080,12090,12080,21
|
|
20231110,141700,339496060,12080,12080,12080,12080,10
|
|
20231110,141600,339375260,12080,12080,12080,12080,107
|
|
20231110,141500,338082700,12080,12080,12080,12080,17
|
|
20231110,141400,337877340,12090,12090,12090,12090,104
|
|
20231110,141300,336619980,12090,12090,12090,12090,31
|
|
20231110,141200,336245190,12090,12090,12090,12090,2
|
|
20231110,141100,336221010,12090,12090,12090,12090,0
|
|
20231110,141000,336221010,12090,12090,12090,12090,2
|
|
20231110,140900,336196830,12100,12100,12100,12100,5
|
|
20231110,140800,336136330,12100,12100,12100,12090,33
|
|
20231110,140700,335737040,12100,12100,12100,12100,0
|
|
20231110,140600,335737040,12100,12100,12100,12100,45
|
|
20231110,140500,335192540,12090,12090,12100,12090,30
|
|
20231110,140400,334829730,12090,12090,12090,12090,1
|
|
20231110,140300,334817640,12090,12090,12090,12090,14
|
|
20231110,140200,334648380,12090,12090,12090,12090,0
|
|
20231110,140100,334648380,12090,12090,12090,12090,11
|
|
20231110,140000,334515390,12090,12090,12090,12090,3
|
|
20231110,135900,334479120,12090,12090,12090,12090,0
|
|
20231110,135800,334479120,12090,12090,12090,12090,0
|
|
20231110,135700,334479120,12090,12090,12090,12090,0
|
|
20231110,135600,334479120,12090,12090,12090,12090,20
|
|
20231110,135500,334237320,12090,12090,12090,12090,74
|
|
20231110,135400,333342660,12090,12090,12090,12090,13
|
|
20231110,135300,333185490,12090,12080,12090,12080,27
|
|
20231110,135200,332859080,12090,12090,12090,12090,529
|
|
20231110,135100,326463470,12090,12090,12090,12090,2
|
|
20231110,135000,326439290,12100,12100,12100,12100,10
|
|
20231110,134900,326318290,12100,12100,12100,12100,8
|
|
20231110,134800,326221490,12110,12100,12110,12100,171
|
|
20231110,134700,324150890,12100,12100,12100,12100,114
|
|
20231110,134600,322771490,12110,12110,12110,12110,0
|
|
20231110,134500,322771490,12110,12100,12110,12100,14
|
|
20231110,134400,322602080,12100,12100,12100,12100,3
|
|
20231110,134300,322565780,12100,12100,12100,12100,16
|
|
20231110,134200,322372180,12100,12100,12100,12100,0
|
|
20231110,134100,322372180,12100,12100,12100,12100,111
|
|
20231110,134000,321029080,12100,12100,12100,12100,0
|
|
20231110,133900,321029080,12100,12100,12100,12100,17
|
|
20231110,133800,320823380,12100,12100,12100,12100,11
|
|
20231110,133700,320690280,12100,12110,12110,12100,2
|
|
20231110,133600,320666070,12110,12110,12110,12110,195
|
|
20231110,133500,318304620,12110,12110,12110,12110,0
|
|
20231110,133400,318304620,12110,12110,12110,12110,16
|
|
20231110,133300,318110860,12110,12110,12110,12110,17
|
|
20231110,133200,317904990,12120,12120,12120,12120,3
|
|
20231110,133100,317868630,12140,12140,12140,12140,0
|
|
20231110,133000,317868630,12140,12140,12140,12140,2
|
|
20231110,132900,317844350,12120,12150,12150,12120,9
|
|
20231110,132800,317735160,12140,12140,12140,12140,38
|
|
20231110,132700,317273840,12140,12140,12140,12140,0
|
|
20231110,132600,317273840,12140,12140,12140,12140,0
|
|
20231110,132500,317273840,12140,12120,12140,12120,112
|
|
20231110,132400,315915480,12120,12120,12120,12120,2
|
|
20231110,132300,315891240,12120,12120,12120,12120,3
|
|
20231110,132200,315854880,12120,12110,12120,12110,98
|
|
20231110,132100,314667130,12110,12110,12110,12110,35
|
|
20231110,132000,314243280,12100,12100,12100,12100,0
|
|
20231110,131900,314243280,12100,12100,12100,12100,0
|
|
20231110,131800,314243280,12100,12100,12100,12100,0
|
|
20231110,131700,314243280,12100,12110,12110,12100,250
|
|
20231110,131600,311215980,12100,12100,12100,12100,843
|
|
20231110,131500,301015680,12100,12100,12100,12100,0
|
|
20231110,131400,301015680,12100,12100,12100,12100,300
|
|
20231110,131300,297385680,12100,12090,12100,12090,202
|
|
20231110,131200,294942930,12080,12080,12080,12080,0
|
|
20231110,131100,294942930,12080,12080,12080,12080,1
|
|
20231110,131000,294930850,12090,12090,12090,12090,0
|
|
20231110,130900,294930850,12090,12080,12090,12080,29
|
|
20231110,130800,294580280,12080,12090,12090,12080,7
|
|
20231110,130700,294495670,12080,12080,12080,12080,0
|
|
20231110,130600,294495670,12080,12090,12090,12080,10
|
|
20231110,130500,294374830,12110,12110,12110,12110,0
|
|
20231110,130400,294374830,12110,12110,12110,12110,0
|
|
20231110,130300,294374830,12110,12110,12110,12110,0
|
|
20231110,130200,294374830,12110,12110,12110,12110,0
|
|
20231110,130100,294374830,12110,12110,12110,12110,0
|
|
20231110,130000,294374830,12110,12110,12110,12110,0
|
|
20231110,125900,294374830,12110,12110,12110,12110,0
|
|
20231110,125800,294374830,12110,12110,12110,12110,0
|
|
20231110,125700,294374830,12110,12110,12110,12110,0
|
|
20231110,125600,294374830,12110,12100,12110,12100,1077
|
|
20231110,125500,281343090,12090,12090,12090,12090,26
|
|
20231110,125400,281028750,12090,12080,12090,12080,141
|
|
20231110,125300,279325370,12070,12070,12070,12070,11
|
|
20231110,125200,279192600,12070,12070,12070,12070,0
|
|
20231110,125100,279192600,12070,12070,12070,12070,11
|
|
20231110,125000,279059830,12080,12080,12080,12080,4
|
|
20231110,124900,279011510,12080,12080,12080,12080,0
|
|
20231110,124800,279011510,12080,12080,12080,12080,0
|
|
20231110,124700,279011510,12080,12080,12080,12080,0
|
|
20231110,124600,279011510,12080,12080,12080,12080,516
|
|
20231110,124500,272778230,12080,12080,12080,12080,0
|
|
20231110,124400,272778230,12080,12080,12080,12080,200
|
|
20231110,124300,270362230,12080,12080,12080,12080,0
|
|
20231110,124200,270362230,12080,12080,12080,12070,114
|
|
20231110,124100,268985130,12090,12090,12090,12090,23
|
|
20231110,124000,268707060,12090,12080,12090,12080,80
|
|
20231110,123900,267739890,12080,12090,12090,12080,105
|
|
20231110,123800,266470490,12090,12090,12090,12090,11
|
|
20231110,123700,266337500,12090,12090,12090,12090,216
|
|
20231110,123600,263726060,12090,12090,12090,12090,0
|
|
20231110,123500,263726060,12090,12100,12100,12090,106
|
|
20231110,123400,262444460,12100,12110,12110,12100,39
|
|
20231110,123300,261972340,12120,12120,12120,12120,1
|
|
20231110,123200,261960220,12120,12120,12120,12120,0
|
|
20231110,123100,261960220,12120,12120,12120,12120,2
|
|
20231110,123000,261935980,12120,12120,12120,12120,2
|
|
20231110,122900,261911740,12120,12120,12120,12120,63
|
|
20231110,122800,261148180,12130,12120,12130,12120,86
|
|
20231110,122700,260105820,12120,12120,12120,12120,27
|
|
20231110,122600,259778580,12110,12110,12110,12110,1
|
|
20231110,122500,259766470,12120,12120,12120,12120,16
|
|
20231110,122400,259572550,12110,12120,12120,12110,23
|
|
20231110,122300,259294010,12110,12110,12110,12110,0
|
|
20231110,122200,259294010,12110,12110,12110,12110,2
|
|
20231110,122100,259269790,12110,12110,12110,12110,0
|
|
20231110,122000,259269790,12110,12110,12110,12110,0
|
|
20231110,121900,259269790,12110,12110,12110,12110,0
|
|
20231110,121800,259269790,12110,12110,12110,12110,51
|
|
20231110,121700,258652180,12160,12130,12160,12130,16
|
|
20231110,121600,258457980,12120,12110,12120,12110,356
|
|
20231110,121500,254143280,12110,12100,12110,12100,4
|
|
20231110,121400,254094870,12120,12120,12120,12120,0
|
|
20231110,121300,254094870,12120,12120,12120,12120,0
|
|
20231110,121200,254094870,12120,12120,12120,12120,112
|
|
20231110,121100,252737430,12120,12120,12120,12120,5
|
|
20231110,121000,252676830,12120,12110,12120,12110,188
|
|
20231110,120900,250398920,12110,12110,12110,12110,10
|
|
20231110,120800,250277820,12110,12120,12120,12110,7
|
|
20231110,120700,250192990,12110,12100,12110,12100,190
|
|
20231110,120600,247893940,12090,12090,12090,12090,20
|
|
20231110,120500,247652140,12080,12080,12080,12080,4
|
|
20231110,120400,247603820,12080,12080,12080,12080,13
|
|
20231110,120300,247446780,12160,12110,12160,12110,37
|
|
20231110,120200,246998520,12110,12110,12110,12100,71
|
|
20231110,120100,246139000,12100,12120,12120,12100,33
|
|
20231110,120000,245739200,12170,12170,12170,12170,0
|
|
20231110,115900,245739200,12170,12100,12170,12080,39
|
|
20231110,115800,245266790,12100,12070,12110,12070,71
|
|
20231110,115700,244409440,12070,12070,12070,12070,0
|
|
20231110,115600,244409440,12070,12070,12070,12070,14
|
|
20231110,115500,244240460,12070,12070,12070,12070,0
|
|
20231110,115400,244240460,12070,12060,12070,12060,15
|
|
20231110,115300,244059510,12060,12050,12060,12050,142
|
|
20231110,115200,242348300,12050,12050,12050,12050,4
|
|
20231110,115100,242300100,12050,12040,12050,12040,22
|
|
20231110,115000,242035130,12050,12050,12050,12050,0
|
|
20231110,114900,242035130,12050,12040,12050,12040,21
|
|
20231110,114800,241782280,12040,12040,12040,12040,15
|
|
20231110,114700,241601680,12040,12040,12040,12040,45
|
|
20231110,114600,241059880,12040,12040,12040,12040,57
|
|
20231110,114500,240373600,12050,12050,12050,12050,12
|
|
20231110,114400,240229000,12050,12040,12050,12040,13
|
|
20231110,114300,240072450,12050,12060,12060,12050,37
|
|
20231110,114200,239626340,12050,12070,12070,12050,29
|
|
20231110,114100,239276350,12090,12080,12090,12080,174
|
|
20231110,114000,237172760,12090,12100,12170,12090,432
|
|
20231110,113900,231937970,12180,12050,12180,12050,222
|
|
20231110,113800,229248740,12040,12040,12040,12040,24
|
|
20231110,113700,228959780,12030,12040,12040,12030,103
|
|
20231110,113600,227719790,12040,12040,12040,12030,39
|
|
20231110,113500,227250300,12030,12040,12040,12030,131
|
|
20231110,113400,225674290,12040,12040,12040,12040,7
|
|
20231110,113300,225590010,12040,12040,12040,12040,20
|
|
20231110,113200,225349210,12050,12050,12050,12050,12
|
|
20231110,113100,225204610,12060,12060,12060,12060,192
|
|
20231110,113000,222889090,12060,12060,12060,12060,84
|
|
20231110,112900,221876050,12060,12030,12160,12030,492
|
|
20231110,112800,215925880,12040,12030,12040,12030,27
|
|
20231110,112700,215601030,12040,12030,12040,12030,47
|
|
20231110,112600,215035450,12030,12040,12040,12030,10
|
|
20231110,112500,214915110,12030,12030,12030,12030,3
|
|
20231110,112400,214879020,12030,12030,12030,12030,31
|
|
20231110,112300,214506090,12040,12040,12040,12040,2
|
|
20231110,112200,214482010,12040,12040,12040,12040,2
|
|
20231110,112100,214457930,12030,12030,12030,12030,10
|
|
20231110,112000,214337630,12030,12030,12030,12030,0
|
|
20231110,111900,214337630,12030,12030,12030,12030,157
|
|
20231110,111800,212448920,12030,12030,12030,12030,0
|
|
20231110,111700,212448920,12030,12030,12030,12030,2
|
|
20231110,111600,212424860,12030,12020,12030,12020,21
|
|
20231110,111500,212172360,12020,12030,12030,12020,228
|
|
20231110,111400,209429540,12030,12030,12030,12030,0
|
|
20231110,111300,209429540,12030,12050,12050,12030,692
|
|
20231110,111200,201091720,12050,12050,12050,12050,29
|
|
20231110,111100,200742270,12050,12050,12050,12050,0
|
|
20231110,111000,200742270,12050,12050,12050,12050,150
|
|
20231110,110900,198934770,12050,12060,12060,12050,5
|
|
20231110,110800,198874490,12060,12060,12060,12060,177
|
|
20231110,110700,196739870,12070,12060,12070,12060,4
|
|
20231110,110600,196691620,12070,12070,12070,12070,0
|
|
20231110,110500,196691620,12070,12070,12070,12070,12
|
|
20231110,110400,196546780,12090,12100,12100,12090,16
|
|
20231110,110300,196353190,12110,12100,12110,12100,4
|
|
20231110,110200,196304780,12110,12110,12120,12110,24
|
|
20231110,110100,196014020,12140,12080,12140,12080,247
|
|
20231110,110000,193022060,12080,12080,12080,12080,81
|
|
20231110,105900,192043580,12060,12050,12060,12050,374
|
|
20231110,105800,187536650,12050,12050,12050,12050,74
|
|
20231110,105700,186644950,12050,12050,12050,12050,106
|
|
20231110,105600,185367650,12050,12050,12050,12050,10
|
|
20231110,105500,185247150,12060,12060,12060,12060,78
|
|
20231110,105400,184306470,12060,12060,12060,12060,0
|
|
20231110,105300,184306470,12060,12070,12070,12050,1122
|
|
20231110,105200,170766070,12070,12100,12100,12070,105
|
|
20231110,105100,169495890,12140,12140,12150,12140,82
|
|
20231110,105000,168500400,12140,12110,12140,12100,129
|
|
20231110,104900,166937300,12130,12090,12140,12080,307
|
|
20231110,104800,163220590,12090,12090,12090,12090,8
|
|
20231110,104700,163123870,12080,12070,12080,12070,104
|
|
20231110,104600,161868080,12070,12080,12090,12070,80
|
|
20231110,104500,160901800,12070,12070,12080,12070,87
|
|
20231110,104400,159851700,12070,12070,12070,12070,10
|
|
20231110,104300,159731000,12070,12070,12070,12070,0
|
|
20231110,104200,159731000,12070,12060,12070,12060,77
|
|
20231110,104100,158802110,12060,12070,12070,12050,113
|
|
20231110,104000,157439780,12060,12030,12060,12030,232
|
|
20231110,103900,154646700,12030,12030,12030,12030,1
|
|
20231110,103800,154634670,12030,12020,12030,12020,17
|
|
20231110,103700,154430260,12030,12040,12040,12030,43
|
|
20231110,103600,153912670,12040,12040,12040,12040,0
|
|
20231110,103500,153912670,12040,12040,12040,12040,14
|
|
20231110,103400,153744110,12040,12020,12040,12020,153
|
|
20231110,103300,151903880,12020,12020,12020,12010,131
|
|
20231110,103200,150329270,12020,12020,12020,12020,1
|
|
20231110,103100,150317250,12020,12020,12020,12010,27
|
|
20231110,103000,149992920,12010,11990,12010,11990,398
|
|
20231110,102900,145216250,11990,11990,11990,11990,7
|
|
20231110,102800,145132320,11990,11990,11990,11990,2
|
|
20231110,102700,145108340,11990,11990,11990,11990,0
|
|
20231110,102600,145108340,11990,11990,11990,11980,39
|
|
20231110,102500,144640790,11980,11980,11980,11980,11
|
|
20231110,102400,144509010,11980,11960,11980,11960,34
|
|
20231110,102300,144101710,11960,11960,11960,11960,10
|
|
20231110,102200,143982110,11960,11960,11960,11960,1
|
|
20231110,102100,143970150,11960,11960,11960,11950,95
|
|
20231110,102000,142833960,11960,11950,11960,11950,11
|
|
20231110,101900,142702500,11950,11950,11950,11950,71
|
|
20231110,101800,141854050,11950,11950,11950,11950,11
|
|
20231110,101700,141722600,11950,11950,11950,11950,11
|
|
20231110,101600,141591150,11950,11960,11960,11950,6
|
|
20231110,101500,141519400,11960,11950,11960,11950,46
|
|
20231110,101400,140969540,11950,11950,11950,11950,13
|
|
20231110,101300,140814190,11950,11950,11950,11950,1
|
|
20231110,101200,140802240,11950,11950,11950,11950,10
|
|
20231110,101100,140682740,11950,11950,11950,11950,1
|
|
20231110,101000,140670790,11970,11970,11970,11970,2
|
|
20231110,100900,140646850,11970,11960,11970,11960,11
|
|
20231110,100800,140515280,11960,11960,11960,11960,1
|
|
20231110,100700,140503320,11960,11960,11960,11950,13
|
|
20231110,100600,140347950,11950,11950,11950,11940,11
|
|
20231110,100500,140216570,11940,11950,11950,11940,2
|
|
20231110,100400,140192680,11960,11960,11960,11960,40
|
|
20231110,100300,139714280,11950,11940,11950,11940,9
|
|
20231110,100200,139606740,11960,11940,11960,11940,21
|
|
20231110,100100,139355600,11960,11960,11960,11960,118
|
|
20231110,100000,137944320,11940,11940,11940,11940,0
|
|
20231110,095900,137944320,11940,11940,11940,11940,224
|
|
20231110,095800,135269760,11910,11890,11910,11890,885
|
|
20231110,095700,124734870,11890,11880,11890,11880,31
|
|
20231110,095600,124366430,11860,11860,11860,11860,10
|
|
20231110,095500,124247830,11860,11860,11860,11860,10
|
|
20231110,095400,124129230,11840,11840,11840,11840,584
|
|
20231110,095300,117214670,11840,11900,11900,11840,731
|
|
20231110,095200,108551600,11880,11890,11890,11880,19
|
|
20231110,095100,108325870,11880,11880,11880,11880,0
|
|
20231110,095000,108325870,11880,11900,11900,11880,81
|
|
20231110,094900,107362500,11900,11900,11900,11880,60
|
|
20231110,094800,106648700,11880,11890,11890,11880,28
|
|
20231110,094700,106316000,11880,11880,11880,11880,569
|
|
20231110,094600,99556280,11890,11890,11890,11890,1
|
|
20231110,094500,99544390,11890,11890,11890,11890,3
|
|
20231110,094400,99508720,11890,11900,11910,11890,19
|
|
20231110,094300,99282710,11900,11900,11900,11900,2
|
|
20231110,094200,99258910,11900,11900,11900,11900,77
|
|
20231110,094100,98342610,11900,11890,11900,11880,218
|
|
20231110,094000,95752400,11900,11900,11900,11880,160
|
|
20231110,093900,93848440,11910,11910,11910,11910,20
|
|
20231110,093800,93610240,11910,11910,11910,11910,56
|
|
20231110,093700,92943280,11900,11900,11900,11900,89
|
|
20231110,093600,91884180,11900,11900,11900,11900,10
|
|
20231110,093500,91765180,11900,11910,11910,11900,2448
|
|
20231110,093400,62633100,11910,11910,11910,11910,0
|
|
20231110,093300,62633100,11910,11940,11940,11910,611
|
|
20231110,093200,55354270,11950,11950,11950,11950,28
|
|
20231110,093100,55019670,11950,11950,11950,11950,10
|
|
20231110,093000,54900170,11960,11960,11970,11950,43
|
|
20231110,092900,54385880,11960,11960,11960,11960,1
|
|
20231110,092800,54373920,11960,11960,11960,11960,1
|
|
20231110,092700,54361960,11960,11960,11960,11960,13
|
|
20231110,092600,54206480,11970,11970,11970,11970,0
|
|
20231110,092500,54206480,11970,12000,12000,11970,683
|
|
20231110,092400,46017910,12000,12000,12000,11990,12
|
|
20231110,092300,45874010,12000,11990,12000,11990,79
|
|
20231110,092200,44926440,12000,12010,12010,12000,50
|
|
20231110,092100,44326040,12010,11990,12010,11990,361
|
|
20231110,092000,39995700,11990,11980,11990,11970,604
|
|
20231110,091900,32763590,11980,11980,11980,11980,0
|
|
20231110,091800,32763590,11980,11970,11980,11970,45
|
|
20231110,091700,32224750,11980,11980,11980,11980,24
|
|
20231110,091600,31937230,11970,11970,11970,11970,0
|
|
20231110,091500,31937230,11970,11970,11970,11970,0
|
|
20231110,091400,31937230,11970,11970,11970,11970,0
|
|
20231110,091300,31937230,11970,12010,12030,11970,318
|
|
20231110,091200,28119730,11970,12020,12020,11970,454
|
|
20231110,091100,22678570,12020,12020,12030,12000,54
|
|
20231110,091000,22029710,11980,11970,12000,11970,993
|
|
20231110,090900,10122620,11970,11970,11970,11970,1
|
|
20231110,090800,10110650,11970,11970,11970,11970,0
|
|
20231110,090700,10110650,11970,11970,11970,11970,0
|
|
20231110,090600,10110650,11970,11970,11970,11970,31
|
|
20231110,090500,9739580,11990,11990,11990,11990,0
|
|
20231110,090400,9739580,11990,11930,11990,11930,366
|
|
20231110,090300,5373080,11900,11900,11920,11900,103
|
|
20231110,090200,4147280,11900,11900,11900,11900,0
|
|
20231110,090100,4147280,11900,11900,11900,11900,0
|
|
20231110,090000,4147280,11900,11990,11990,11900,346
|