576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231011,183300,35410400,21450,21450,21450,21450,1
|
||
|
|
20231011,183200,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,183100,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,183000,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,182900,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,182800,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,182700,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,182600,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,182500,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,182400,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,182300,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,182200,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,182100,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,182000,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,181900,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,181800,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,181700,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,181600,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,181500,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,181400,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,181300,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,181200,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,181100,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,181000,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,180900,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,180800,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,180700,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,180600,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,180500,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,180400,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,180300,35410400,21450,21450,21450,21450,1
|
||
|
|
20231011,180200,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,180100,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,180000,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,175900,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,175800,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,175700,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,175600,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,175500,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,175400,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,175300,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,175200,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,175100,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,175000,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,174900,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,174800,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,174700,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,174600,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,174500,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,174400,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,174300,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,174200,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,174100,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,174000,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,173900,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,173800,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,173700,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,173600,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,173500,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,173400,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,173300,35410400,21450,21450,21450,21450,1
|
||
|
|
20231011,173200,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,173100,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,173000,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,172900,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,172800,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,172700,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,172600,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,172500,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,172400,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,172300,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,172200,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,172100,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,172000,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,171900,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,171800,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,171700,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,171600,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,171500,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,171400,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,171300,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,171200,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,171100,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,171000,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,170900,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,170800,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,170700,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,170600,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,170500,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,170400,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,170300,35410400,21450,21450,21450,21450,1
|
||
|
|
20231011,170200,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,170100,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,170000,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,165900,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,165800,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,165700,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,165600,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,165500,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,165400,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,165300,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,165200,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,165100,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,165000,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,164900,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,164800,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,164700,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,164600,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,164500,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,164400,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,164300,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,164200,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,164100,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,164000,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,163900,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,163800,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,163700,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,163600,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,163500,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,163400,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,163300,35410400,21450,21450,21450,21450,1
|
||
|
|
20231011,163200,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,163100,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,163000,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,162900,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,162800,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,162700,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,162600,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,162500,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,162400,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,162300,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,162200,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,162100,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,162000,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,161900,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,161800,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,161700,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,161600,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,161500,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,161400,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,161300,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,161200,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,161100,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,161000,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,160900,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,160800,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,160700,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,160600,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,160500,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,160400,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,160300,35410400,21450,21450,21450,21450,1
|
||
|
|
20231011,160200,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,160100,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,160000,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,155900,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,155800,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,155700,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,155600,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,155500,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,155400,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,155300,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,155200,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,155100,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,155000,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,154900,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,154800,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,154700,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,154600,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,154500,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,154400,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,154300,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,154200,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,154100,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,154000,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,153900,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,153800,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,153700,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,153600,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,153500,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,153400,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,153300,35410400,21450,21450,21450,21450,1
|
||
|
|
20231011,153200,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,153100,35410400,21450,21450,21450,21450,0
|
||
|
|
20231011,153000,35410400,21450,21450,21450,21450,1
|
||
|
|
20231011,152900,35388950,21550,21550,21550,21550,0
|
||
|
|
20231011,152800,35388950,21550,21550,21550,21550,0
|
||
|
|
20231011,152700,35388950,21550,21550,21550,21550,0
|
||
|
|
20231011,152600,35388950,21550,21550,21550,21550,0
|
||
|
|
20231011,152500,35388950,21550,21550,21550,21550,0
|
||
|
|
20231011,152400,35388950,21550,21550,21550,21550,0
|
||
|
|
20231011,152300,35388950,21550,21550,21550,21550,0
|
||
|
|
20231011,152200,35388950,21550,21550,21550,21550,0
|
||
|
|
20231011,152100,35388950,21550,21550,21550,21550,0
|
||
|
|
20231011,152000,35388950,21550,21550,21550,21550,0
|
||
|
|
20231011,151900,35388950,21550,21550,21550,21550,30
|
||
|
|
20231011,151800,34742450,21450,21450,21450,21450,7
|
||
|
|
20231011,151700,34592300,21500,21500,21500,21500,0
|
||
|
|
20231011,151600,34592300,21500,21500,21500,21500,107
|
||
|
|
20231011,151500,32291800,21550,21550,21550,21550,0
|
||
|
|
20231011,151400,32291800,21550,21550,21550,21550,0
|
||
|
|
20231011,151300,32291800,21550,21550,21550,21550,10
|
||
|
|
20231011,151200,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,151100,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,151000,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,150900,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,150800,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,150700,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,150600,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,150500,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,150400,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,150300,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,150200,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,150100,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,150000,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,145900,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,145800,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,145700,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,145600,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,145500,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,145400,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,145300,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,145200,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,145100,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,145000,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,144900,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,144800,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,144700,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,144600,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,144500,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,144400,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,144300,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,144200,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,144100,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,144000,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,143900,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,143800,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,143700,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,143600,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,143500,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,143400,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,143300,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,143200,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,143100,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,143000,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,142900,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,142800,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,142700,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,142600,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,142500,32076300,21550,21550,21550,21550,0
|
||
|
|
20231011,142400,32076300,21550,21550,21550,21550,80
|
||
|
|
20231011,142300,30352300,21550,21550,21550,21550,0
|
||
|
|
20231011,142200,30352300,21550,21550,21550,21550,0
|
||
|
|
20231011,142100,30352300,21550,21550,21550,21550,0
|
||
|
|
20231011,142000,30352300,21550,21550,21550,21550,0
|
||
|
|
20231011,141900,30352300,21550,21550,21550,21550,0
|
||
|
|
20231011,141800,30352300,21550,21550,21550,21550,0
|
||
|
|
20231011,141700,30352300,21550,21550,21550,21550,13
|
||
|
|
20231011,141600,30072150,21500,21500,21500,21500,0
|
||
|
|
20231011,141500,30072150,21500,21500,21500,21500,10
|
||
|
|
20231011,141400,29857150,21550,21550,21550,21550,0
|
||
|
|
20231011,141300,29857150,21550,21550,21550,21550,0
|
||
|
|
20231011,141200,29857150,21550,21550,21550,21550,0
|
||
|
|
20231011,141100,29857150,21550,21550,21550,21550,0
|
||
|
|
20231011,141000,29857150,21550,21550,21550,21550,0
|
||
|
|
20231011,140900,29857150,21550,21550,21550,21550,0
|
||
|
|
20231011,140800,29857150,21550,21550,21550,21550,0
|
||
|
|
20231011,140700,29857150,21550,21550,21550,21550,0
|
||
|
|
20231011,140600,29857150,21550,21550,21550,21550,0
|
||
|
|
20231011,140500,29857150,21550,21550,21550,21550,0
|
||
|
|
20231011,140400,29857150,21550,21550,21550,21550,0
|
||
|
|
20231011,140300,29857150,21550,21550,21550,21550,3
|
||
|
|
20231011,140200,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,140100,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,140000,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,135900,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,135800,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,135700,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,135600,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,135500,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,135400,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,135300,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,135200,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,135100,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,135000,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,134900,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,134800,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,134700,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,134600,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,134500,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,134400,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,134300,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,134200,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,134100,29792500,21550,21550,21550,21550,0
|
||
|
|
20231011,134000,29792500,21550,21550,21550,21550,15
|
||
|
|
20231011,133900,29469250,21550,21550,21550,21550,0
|
||
|
|
20231011,133800,29469250,21550,21550,21550,21550,0
|
||
|
|
20231011,133700,29469250,21550,21550,21550,21550,37
|
||
|
|
20231011,133600,28671900,21550,21550,21550,21550,0
|
||
|
|
20231011,133500,28671900,21550,21550,21550,21550,0
|
||
|
|
20231011,133400,28671900,21550,21550,21550,21550,0
|
||
|
|
20231011,133300,28671900,21550,21550,21550,21550,0
|
||
|
|
20231011,133200,28671900,21550,21550,21550,21550,0
|
||
|
|
20231011,133100,28671900,21550,21550,21550,21550,0
|
||
|
|
20231011,133000,28671900,21550,21550,21550,21550,0
|
||
|
|
20231011,132900,28671900,21550,21550,21550,21550,0
|
||
|
|
20231011,132800,28671900,21550,21550,21550,21550,0
|
||
|
|
20231011,132700,28671900,21550,21550,21550,21550,0
|
||
|
|
20231011,132600,28671900,21550,21550,21550,21550,0
|
||
|
|
20231011,132500,28671900,21550,21550,21550,21550,0
|
||
|
|
20231011,132400,28671900,21550,21550,21550,21550,0
|
||
|
|
20231011,132300,28671900,21550,21550,21550,21550,0
|
||
|
|
20231011,132200,28671900,21550,21550,21550,21550,0
|
||
|
|
20231011,132100,28671900,21550,21550,21550,21550,0
|
||
|
|
20231011,132000,28671900,21550,21550,21550,21550,0
|
||
|
|
20231011,131900,28671900,21550,21550,21550,21550,0
|
||
|
|
20231011,131800,28671900,21550,21550,21550,21550,0
|
||
|
|
20231011,131700,28671900,21550,21550,21550,21550,0
|
||
|
|
20231011,131600,28671900,21550,21550,21550,21550,20
|
||
|
|
20231011,131500,28240900,21550,21550,21550,21550,8
|
||
|
|
20231011,131400,28068500,21550,21550,21550,21550,5
|
||
|
|
20231011,131300,27960750,21550,21550,21550,21550,219
|
||
|
|
20231011,131200,23241300,21500,21500,21500,21500,0
|
||
|
|
20231011,131100,23241300,21500,21500,21500,21500,0
|
||
|
|
20231011,131000,23241300,21500,21500,21500,21500,0
|
||
|
|
20231011,130900,23241300,21500,21500,21500,21500,0
|
||
|
|
20231011,130800,23241300,21500,21500,21500,21500,0
|
||
|
|
20231011,130700,23241300,21500,21500,21500,21500,0
|
||
|
|
20231011,130600,23241300,21500,21500,21500,21500,0
|
||
|
|
20231011,130500,23241300,21500,21500,21500,21500,0
|
||
|
|
20231011,130400,23241300,21500,21500,21500,21500,0
|
||
|
|
20231011,130300,23241300,21500,21500,21500,21500,0
|
||
|
|
20231011,130200,23241300,21500,21500,21500,21500,0
|
||
|
|
20231011,130100,23241300,21500,21500,21500,21500,0
|
||
|
|
20231011,130000,23241300,21500,21500,21500,21500,0
|
||
|
|
20231011,125900,23241300,21500,21500,21500,21500,0
|
||
|
|
20231011,125800,23241300,21500,21600,21600,21500,138
|
||
|
|
20231011,125700,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,125600,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,125500,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,125400,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,125300,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,125200,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,125100,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,125000,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,124900,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,124800,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,124700,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,124600,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,124500,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,124400,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,124300,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,124200,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,124100,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,124000,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,123900,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,123800,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,123700,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,123600,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,123500,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,123400,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,123300,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,123200,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,123100,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,123000,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,122900,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,122800,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,122700,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,122600,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,122500,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,122400,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,122300,20266900,21600,21600,21600,21600,0
|
||
|
|
20231011,122200,20266900,21600,21600,21600,21600,10
|
||
|
|
20231011,122100,20050900,21600,21600,21600,21600,0
|
||
|
|
20231011,122000,20050900,21600,21600,21600,21600,0
|
||
|
|
20231011,121900,20050900,21600,21600,21600,21600,0
|
||
|
|
20231011,121800,20050900,21600,21600,21600,21600,0
|
||
|
|
20231011,121700,20050900,21600,21600,21600,21600,0
|
||
|
|
20231011,121600,20050900,21600,21600,21600,21600,0
|
||
|
|
20231011,121500,20050900,21600,21600,21600,21600,0
|
||
|
|
20231011,121400,20050900,21600,21600,21600,21600,0
|
||
|
|
20231011,121300,20050900,21600,21600,21600,21600,0
|
||
|
|
20231011,121200,20050900,21600,21600,21600,21600,0
|
||
|
|
20231011,121100,20050900,21600,21600,21600,21600,0
|
||
|
|
20231011,121000,20050900,21600,21600,21600,21600,0
|
||
|
|
20231011,120900,20050900,21600,21600,21600,21600,0
|
||
|
|
20231011,120800,20050900,21600,21600,21600,21600,0
|
||
|
|
20231011,120700,20050900,21600,21600,21600,21600,0
|
||
|
|
20231011,120600,20050900,21600,21600,21600,21600,0
|
||
|
|
20231011,120500,20050900,21600,21600,21600,21600,0
|
||
|
|
20231011,120400,20050900,21600,21600,21600,21600,0
|
||
|
|
20231011,120300,20050900,21600,21600,21600,21600,0
|
||
|
|
20231011,120200,20050900,21600,21650,21650,21600,3
|
||
|
|
20231011,120100,19986000,21650,21650,21650,21650,0
|
||
|
|
20231011,120000,19986000,21650,21650,21650,21650,0
|
||
|
|
20231011,115900,19986000,21650,21650,21650,21650,0
|
||
|
|
20231011,115800,19986000,21650,21650,21650,21650,0
|
||
|
|
20231011,115700,19986000,21650,21650,21650,21650,0
|
||
|
|
20231011,115600,19986000,21650,21650,21650,21650,0
|
||
|
|
20231011,115500,19986000,21650,21650,21650,21650,0
|
||
|
|
20231011,115400,19986000,21650,21650,21650,21650,0
|
||
|
|
20231011,115300,19986000,21650,21650,21650,21650,0
|
||
|
|
20231011,115200,19986000,21650,21650,21650,21650,0
|
||
|
|
20231011,115100,19986000,21650,21650,21650,21650,0
|
||
|
|
20231011,115000,19986000,21650,21650,21650,21650,0
|
||
|
|
20231011,114900,19986000,21650,21650,21650,21650,0
|
||
|
|
20231011,114800,19986000,21650,21650,21650,21650,0
|
||
|
|
20231011,114700,19986000,21650,21650,21650,21650,0
|
||
|
|
20231011,114600,19986000,21650,21650,21650,21650,0
|
||
|
|
20231011,114500,19986000,21650,21600,21650,21500,345
|
||
|
|
20231011,114400,12550700,21550,21550,21550,21550,0
|
||
|
|
20231011,114300,12550700,21550,21550,21550,21550,4
|
||
|
|
20231011,114200,12464500,21550,21550,21550,21550,0
|
||
|
|
20231011,114100,12464500,21550,21550,21550,21550,0
|
||
|
|
20231011,114000,12464500,21550,21550,21550,21550,0
|
||
|
|
20231011,113900,12464500,21550,21550,21550,21550,0
|
||
|
|
20231011,113800,12464500,21550,21550,21550,21550,0
|
||
|
|
20231011,113700,12464500,21550,21550,21550,21550,0
|
||
|
|
20231011,113600,12464500,21550,21550,21550,21550,0
|
||
|
|
20231011,113500,12464500,21550,21550,21550,21550,0
|
||
|
|
20231011,113400,12464500,21550,21550,21550,21550,0
|
||
|
|
20231011,113300,12464500,21550,21550,21550,21550,0
|
||
|
|
20231011,113200,12464500,21550,21550,21550,21550,0
|
||
|
|
20231011,113100,12464500,21550,21550,21550,21550,0
|
||
|
|
20231011,113000,12464500,21550,21550,21550,21550,0
|
||
|
|
20231011,112900,12464500,21550,21550,21550,21550,0
|
||
|
|
20231011,112800,12464500,21550,21550,21550,21550,0
|
||
|
|
20231011,112700,12464500,21550,21550,21550,21550,0
|
||
|
|
20231011,112600,12464500,21550,21550,21550,21550,0
|
||
|
|
20231011,112500,12464500,21550,21550,21550,21550,0
|
||
|
|
20231011,112400,12464500,21550,21550,21550,21550,0
|
||
|
|
20231011,112300,12464500,21550,21550,21550,21550,0
|
||
|
|
20231011,112200,12464500,21550,21550,21550,21550,1
|
||
|
|
20231011,112100,12442950,21550,21550,21550,21550,0
|
||
|
|
20231011,112000,12442950,21550,21550,21550,21550,0
|
||
|
|
20231011,111900,12442950,21550,21550,21550,21550,0
|
||
|
|
20231011,111800,12442950,21550,21550,21550,21550,10
|
||
|
|
20231011,111700,12227450,21600,21600,21600,21600,0
|
||
|
|
20231011,111600,12227450,21600,21600,21600,21600,0
|
||
|
|
20231011,111500,12227450,21600,21600,21600,21600,0
|
||
|
|
20231011,111400,12227450,21600,21600,21600,21600,2
|
||
|
|
20231011,111300,12184250,21600,21600,21600,21600,0
|
||
|
|
20231011,111200,12184250,21600,21600,21600,21600,0
|
||
|
|
20231011,111100,12184250,21600,21600,21600,21600,0
|
||
|
|
20231011,111000,12184250,21600,21600,21600,21600,0
|
||
|
|
20231011,110900,12184250,21600,21600,21600,21600,0
|
||
|
|
20231011,110800,12184250,21600,21600,21600,21600,0
|
||
|
|
20231011,110700,12184250,21600,21600,21600,21600,0
|
||
|
|
20231011,110600,12184250,21600,21600,21600,21600,0
|
||
|
|
20231011,110500,12184250,21600,21600,21600,21600,0
|
||
|
|
20231011,110400,12184250,21600,21600,21600,21600,0
|
||
|
|
20231011,110300,12184250,21600,21600,21600,21600,0
|
||
|
|
20231011,110200,12184250,21600,21600,21600,21600,0
|
||
|
|
20231011,110100,12184250,21600,21600,21600,21600,0
|
||
|
|
20231011,110000,12184250,21600,21600,21600,21600,0
|
||
|
|
20231011,105900,12184250,21600,21600,21600,21600,0
|
||
|
|
20231011,105800,12184250,21600,21600,21600,21600,0
|
||
|
|
20231011,105700,12184250,21600,21600,21600,21600,141
|
||
|
|
20231011,105600,9138650,21600,21600,21600,21600,0
|
||
|
|
20231011,105500,9138650,21600,21600,21600,21600,0
|
||
|
|
20231011,105400,9138650,21600,21600,21600,21600,0
|
||
|
|
20231011,105300,9138650,21600,21600,21600,21600,0
|
||
|
|
20231011,105200,9138650,21600,21600,21600,21600,0
|
||
|
|
20231011,105100,9138650,21600,21600,21600,21600,0
|
||
|
|
20231011,105000,9138650,21600,21600,21600,21600,0
|
||
|
|
20231011,104900,9138650,21600,21600,21600,21600,0
|
||
|
|
20231011,104800,9138650,21600,21600,21600,21600,0
|
||
|
|
20231011,104700,9138650,21600,21600,21600,21600,0
|
||
|
|
20231011,104600,9138650,21600,21600,21600,21600,0
|
||
|
|
20231011,104500,9138650,21600,21600,21600,21600,0
|
||
|
|
20231011,104400,9138650,21600,21600,21600,21600,0
|
||
|
|
20231011,104300,9138650,21600,21600,21600,21600,0
|
||
|
|
20231011,104200,9138650,21600,21600,21600,21600,0
|
||
|
|
20231011,104100,9138650,21600,21600,21600,21600,0
|
||
|
|
20231011,104000,9138650,21600,21600,21600,21600,0
|
||
|
|
20231011,103900,9138650,21600,21600,21600,21600,0
|
||
|
|
20231011,103800,9138650,21600,21600,21600,21600,0
|
||
|
|
20231011,103700,9138650,21600,21600,21600,21550,3
|
||
|
|
20231011,103600,9073900,21600,21600,21600,21600,0
|
||
|
|
20231011,103500,9073900,21600,21600,21600,21600,20
|
||
|
|
20231011,103400,8641900,21600,21600,21600,21600,0
|
||
|
|
20231011,103300,8641900,21600,21600,21600,21600,0
|
||
|
|
20231011,103200,8641900,21600,21600,21600,21600,0
|
||
|
|
20231011,103100,8641900,21600,21650,21650,21600,387
|
||
|
|
20231011,103000,281600,21850,21850,21850,21850,0
|
||
|
|
20231011,102900,281600,21850,21850,21850,21850,0
|
||
|
|
20231011,102800,281600,21850,21850,21850,21850,0
|
||
|
|
20231011,102700,281600,21850,21850,21850,21850,0
|
||
|
|
20231011,102600,281600,21850,21850,21850,21850,0
|
||
|
|
20231011,102500,281600,21850,21850,21850,21850,0
|
||
|
|
20231011,102400,281600,21850,21850,21850,21850,0
|
||
|
|
20231011,102300,281600,21850,21850,21850,21850,0
|
||
|
|
20231011,102200,281600,21850,21850,21850,21850,0
|
||
|
|
20231011,102100,281600,21850,21850,21850,21850,0
|
||
|
|
20231011,102000,281600,21850,21850,21850,21850,0
|
||
|
|
20231011,101900,281600,21850,21850,21850,21850,0
|
||
|
|
20231011,101800,281600,21850,21850,21850,21850,1
|
||
|
|
20231011,101700,259750,21650,21650,21650,21650,0
|
||
|
|
20231011,101600,259750,21650,21650,21650,21650,0
|
||
|
|
20231011,101500,259750,21650,21650,21650,21650,0
|
||
|
|
20231011,101400,259750,21650,21650,21650,21650,0
|
||
|
|
20231011,101300,259750,21650,21650,21650,21650,0
|
||
|
|
20231011,101200,259750,21650,21650,21650,21650,0
|
||
|
|
20231011,101100,259750,21650,21650,21650,21650,0
|
||
|
|
20231011,101000,259750,21650,21650,21650,21650,0
|
||
|
|
20231011,100900,259750,21650,21650,21650,21650,1
|
||
|
|
20231011,100800,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,100700,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,100600,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,100500,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,100400,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,100300,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,100200,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,100100,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,100000,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,095900,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,095800,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,095700,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,095600,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,095500,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,095400,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,095300,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,095200,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,095100,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,095000,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,094900,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,094800,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,094700,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,094600,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,094500,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,094400,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,094300,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,094200,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,094100,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,094000,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,093900,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,093800,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,093700,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,093600,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,093500,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,093400,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,093300,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,093200,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,093100,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,093000,238100,21650,21650,21650,21650,0
|
||
|
|
20231011,092900,238100,21650,21650,21650,21650,3
|
||
|
|
20231011,092800,173150,21650,21650,21650,21650,0
|
||
|
|
20231011,092700,173150,21650,21650,21650,21650,0
|
||
|
|
20231011,092600,173150,21650,21650,21650,21650,0
|
||
|
|
20231011,092500,173150,21650,21650,21650,21650,0
|
||
|
|
20231011,092400,173150,21650,21650,21650,21650,2
|
||
|
|
20231011,092300,129850,21650,21650,21650,21650,0
|
||
|
|
20231011,092200,129850,21650,21650,21650,21650,0
|
||
|
|
20231011,092100,129850,21650,21650,21650,21650,0
|
||
|
|
20231011,092000,129850,21650,21650,21650,21650,5
|
||
|
|
20231011,091900,21600,21600,21600,21600,21600,0
|
||
|
|
20231011,091800,21600,21600,21600,21600,21600,0
|
||
|
|
20231011,091700,21600,21600,21600,21600,21600,0
|
||
|
|
20231011,091600,21600,21600,21600,21600,21600,0
|
||
|
|
20231011,091500,21600,21600,21600,21600,21600,0
|
||
|
|
20231011,091400,21600,21600,21600,21600,21600,0
|
||
|
|
20231011,091300,21600,21600,21600,21600,21600,0
|
||
|
|
20231011,091200,21600,21600,21600,21600,21600,1
|
||
|
|
20231011,091100,0,21600,21600,21600,21600,0
|
||
|
|
20231011,091000,0,21600,21600,21600,21600,0
|
||
|
|
20231011,090900,0,21600,21600,21600,21600,0
|
||
|
|
20231011,090800,0,21600,21600,21600,21600,0
|
||
|
|
20231011,090700,0,21600,21600,21600,21600,0
|
||
|
|
20231011,090600,0,21600,21600,21600,21600,0
|
||
|
|
20231011,090500,0,21600,21600,21600,21600,0
|
||
|
|
20231011,090400,0,21600,21600,21600,21600,0
|
||
|
|
20231011,090300,0,21600,21600,21600,21600,0
|
||
|
|
20231011,090200,0,21600,21600,21600,21600,0
|
||
|
|
20231011,090100,0,21600,21600,21600,21600,0
|
||
|
|
20231011,090000,0,21600,21600,21600,21600,0
|