623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192000,205815830,16840,16840,16840,16840,252
|
|
20231102,191900,205815830,16840,16840,16840,16840,0
|
|
20231102,191800,205815830,16840,16840,16840,16840,0
|
|
20231102,191700,205815830,16840,16840,16840,16840,0
|
|
20231102,191600,205815830,16840,16840,16840,16840,0
|
|
20231102,191500,205815830,16840,16840,16840,16840,0
|
|
20231102,191400,205815830,16840,16840,16840,16840,0
|
|
20231102,191300,205815830,16840,16840,16840,16840,0
|
|
20231102,191200,205815830,16840,16840,16840,16840,0
|
|
20231102,191100,205815830,16840,16840,16840,16840,0
|
|
20231102,191000,205815830,16840,16840,16840,16840,0
|
|
20231102,190900,205815830,16840,16840,16840,16840,0
|
|
20231102,190800,205815830,16840,16840,16840,16840,0
|
|
20231102,190700,205815830,16840,16840,16840,16840,0
|
|
20231102,190600,205815830,16840,16840,16840,16840,0
|
|
20231102,190500,205815830,16840,16840,16840,16840,0
|
|
20231102,190400,205815830,16840,16840,16840,16840,0
|
|
20231102,190300,205815830,16840,16840,16840,16840,0
|
|
20231102,190200,205815830,16840,16840,16840,16840,0
|
|
20231102,190100,205815830,16840,16840,16840,16840,0
|
|
20231102,190000,205815830,16840,16840,16840,16840,0
|
|
20231102,185900,205815830,16840,16840,16840,16840,0
|
|
20231102,185800,205815830,16840,16840,16840,16840,0
|
|
20231102,185700,205815830,16840,16840,16840,16840,0
|
|
20231102,185600,205815830,16840,16840,16840,16840,0
|
|
20231102,185500,205815830,16840,16840,16840,16840,0
|
|
20231102,185400,205815830,16840,16840,16840,16840,0
|
|
20231102,185300,205815830,16840,16840,16840,16840,0
|
|
20231102,185200,205815830,16840,16840,16840,16840,0
|
|
20231102,185100,205815830,16840,16840,16840,16840,0
|
|
20231102,185000,205815830,16840,16840,16840,16840,252
|
|
20231102,184900,205815830,16840,16840,16840,16840,0
|
|
20231102,184800,205815830,16840,16840,16840,16840,0
|
|
20231102,184700,205815830,16840,16840,16840,16840,0
|
|
20231102,184600,205815830,16840,16840,16840,16840,0
|
|
20231102,184500,205815830,16840,16840,16840,16840,0
|
|
20231102,184400,205815830,16840,16840,16840,16840,0
|
|
20231102,184300,205815830,16840,16840,16840,16840,0
|
|
20231102,184200,205815830,16840,16840,16840,16840,0
|
|
20231102,184100,205815830,16840,16840,16840,16840,0
|
|
20231102,184000,205815830,16840,16840,16840,16840,0
|
|
20231102,183900,205815830,16840,16840,16840,16840,0
|
|
20231102,183800,205815830,16840,16840,16840,16840,0
|
|
20231102,183700,205815830,16840,16840,16840,16840,0
|
|
20231102,183600,205815830,16840,16840,16840,16840,0
|
|
20231102,183500,205815830,16840,16840,16840,16840,0
|
|
20231102,183400,205815830,16840,16840,16840,16840,0
|
|
20231102,183300,205815830,16840,16840,16840,16840,0
|
|
20231102,183200,205815830,16840,16840,16840,16840,0
|
|
20231102,183100,205815830,16840,16840,16840,16840,0
|
|
20231102,183000,205815830,16840,16840,16840,16840,0
|
|
20231102,182900,205815830,16840,16840,16840,16840,0
|
|
20231102,182800,205815830,16840,16840,16840,16840,0
|
|
20231102,182700,205815830,16840,16840,16840,16840,0
|
|
20231102,182600,205815830,16840,16840,16840,16840,0
|
|
20231102,182500,205815830,16840,16840,16840,16840,0
|
|
20231102,182400,205815830,16840,16840,16840,16840,0
|
|
20231102,182300,205815830,16840,16840,16840,16840,0
|
|
20231102,182200,205815830,16840,16840,16840,16840,0
|
|
20231102,182100,205815830,16840,16840,16840,16840,0
|
|
20231102,182000,205815830,16840,16840,16840,16840,252
|
|
20231102,181900,205815830,16840,16840,16840,16840,0
|
|
20231102,181800,205815830,16840,16840,16840,16840,0
|
|
20231102,181700,205815830,16840,16840,16840,16840,0
|
|
20231102,181600,205815830,16840,16840,16840,16840,0
|
|
20231102,181500,205815830,16840,16840,16840,16840,0
|
|
20231102,181400,205815830,16840,16840,16840,16840,0
|
|
20231102,181300,205815830,16840,16840,16840,16840,0
|
|
20231102,181200,205815830,16840,16840,16840,16840,0
|
|
20231102,181100,205815830,16840,16840,16840,16840,0
|
|
20231102,181000,205815830,16840,16840,16840,16840,0
|
|
20231102,180900,205815830,16840,16840,16840,16840,0
|
|
20231102,180800,205815830,16840,16840,16840,16840,0
|
|
20231102,180700,205815830,16840,16840,16840,16840,0
|
|
20231102,180600,205815830,16840,16840,16840,16840,0
|
|
20231102,180500,205815830,16840,16840,16840,16840,0
|
|
20231102,180400,205815830,16840,16840,16840,16840,0
|
|
20231102,180300,205815830,16840,16840,16840,16840,0
|
|
20231102,180200,205815830,16840,16840,16840,16840,0
|
|
20231102,180100,205815830,16840,16840,16840,16840,0
|
|
20231102,180000,205815830,16840,16840,16840,16840,0
|
|
20231102,175900,205815830,16840,16840,16840,16840,0
|
|
20231102,175800,205815830,16840,16840,16840,16840,0
|
|
20231102,175700,205815830,16840,16840,16840,16840,0
|
|
20231102,175600,205815830,16840,16840,16840,16840,0
|
|
20231102,175500,205815830,16840,16840,16840,16840,0
|
|
20231102,175400,205815830,16840,16840,16840,16840,0
|
|
20231102,175300,205815830,16840,16840,16840,16840,0
|
|
20231102,175200,205815830,16840,16840,16840,16840,0
|
|
20231102,175100,205815830,16840,16840,16840,16840,0
|
|
20231102,175000,205815830,16840,16840,16840,16840,252
|
|
20231102,174900,205815830,16840,16840,16840,16840,0
|
|
20231102,174800,205815830,16840,16840,16840,16840,0
|
|
20231102,174700,205815830,16840,16840,16840,16840,0
|
|
20231102,174600,205815830,16840,16840,16840,16840,0
|
|
20231102,174500,205815830,16840,16840,16840,16840,0
|
|
20231102,174400,205815830,16840,16840,16840,16840,0
|
|
20231102,174300,205815830,16840,16840,16840,16840,0
|
|
20231102,174200,205815830,16840,16840,16840,16840,0
|
|
20231102,174100,205815830,16840,16840,16840,16840,0
|
|
20231102,174000,205815830,16840,16840,16840,16840,0
|
|
20231102,173900,205815830,16840,16840,16840,16840,0
|
|
20231102,173800,205815830,16840,16840,16840,16840,0
|
|
20231102,173700,205815830,16840,16840,16840,16840,0
|
|
20231102,173600,205815830,16840,16840,16840,16840,0
|
|
20231102,173500,205815830,16840,16840,16840,16840,0
|
|
20231102,173400,205815830,16840,16840,16840,16840,0
|
|
20231102,173300,205815830,16840,16840,16840,16840,0
|
|
20231102,173200,205815830,16840,16840,16840,16840,0
|
|
20231102,173100,205815830,16840,16840,16840,16840,0
|
|
20231102,173000,205815830,16840,16840,16840,16840,0
|
|
20231102,172900,205815830,16840,16840,16840,16840,0
|
|
20231102,172800,205815830,16840,16840,16840,16840,0
|
|
20231102,172700,205815830,16840,16840,16840,16840,0
|
|
20231102,172600,205815830,16840,16840,16840,16840,0
|
|
20231102,172500,205815830,16840,16840,16840,16840,0
|
|
20231102,172400,205815830,16840,16840,16840,16840,0
|
|
20231102,172300,205815830,16840,16840,16840,16840,0
|
|
20231102,172200,205815830,16840,16840,16840,16840,0
|
|
20231102,172100,205815830,16840,16840,16840,16840,0
|
|
20231102,172000,205815830,16840,16840,16840,16840,252
|
|
20231102,171900,205815830,16840,16840,16840,16840,0
|
|
20231102,171800,205815830,16840,16840,16840,16840,0
|
|
20231102,171700,205815830,16840,16840,16840,16840,0
|
|
20231102,171600,205815830,16840,16840,16840,16840,0
|
|
20231102,171500,205815830,16840,16840,16840,16840,0
|
|
20231102,171400,205815830,16840,16840,16840,16840,0
|
|
20231102,171300,205815830,16840,16840,16840,16840,0
|
|
20231102,171200,205815830,16840,16840,16840,16840,0
|
|
20231102,171100,205815830,16840,16840,16840,16840,0
|
|
20231102,171000,205815830,16840,16840,16840,16840,0
|
|
20231102,170900,205815830,16840,16840,16840,16840,0
|
|
20231102,170800,205815830,16840,16840,16840,16840,0
|
|
20231102,170700,205815830,16840,16840,16840,16840,0
|
|
20231102,170600,205815830,16840,16840,16840,16840,0
|
|
20231102,170500,205815830,16840,16840,16840,16840,0
|
|
20231102,170400,205815830,16840,16840,16840,16840,0
|
|
20231102,170300,205815830,16840,16840,16840,16840,0
|
|
20231102,170200,205815830,16840,16840,16840,16840,0
|
|
20231102,170100,205815830,16840,16840,16840,16840,0
|
|
20231102,170000,205815830,16840,16840,16840,16840,0
|
|
20231102,165900,205815830,16840,16840,16840,16840,0
|
|
20231102,165800,205815830,16840,16840,16840,16840,0
|
|
20231102,165700,205815830,16840,16840,16840,16840,0
|
|
20231102,165600,205815830,16840,16840,16840,16840,0
|
|
20231102,165500,205815830,16840,16840,16840,16840,0
|
|
20231102,165400,205815830,16840,16840,16840,16840,0
|
|
20231102,165300,205815830,16840,16840,16840,16840,0
|
|
20231102,165200,205815830,16840,16840,16840,16840,0
|
|
20231102,165100,205815830,16840,16840,16840,16840,0
|
|
20231102,165000,205815830,16840,16840,16840,16840,252
|
|
20231102,164900,205815830,16840,16840,16840,16840,0
|
|
20231102,164800,205815830,16840,16840,16840,16840,0
|
|
20231102,164700,205815830,16840,16840,16840,16840,0
|
|
20231102,164600,205815830,16840,16840,16840,16840,0
|
|
20231102,164500,205815830,16840,16840,16840,16840,0
|
|
20231102,164400,205815830,16840,16840,16840,16840,0
|
|
20231102,164300,205815830,16840,16840,16840,16840,0
|
|
20231102,164200,205815830,16840,16840,16840,16840,0
|
|
20231102,164100,205815830,16840,16840,16840,16840,0
|
|
20231102,164000,205815830,16840,16840,16840,16840,0
|
|
20231102,163900,205815830,16840,16840,16840,16840,0
|
|
20231102,163800,205815830,16840,16840,16840,16840,0
|
|
20231102,163700,205815830,16840,16840,16840,16840,0
|
|
20231102,163600,205815830,16840,16840,16840,16840,0
|
|
20231102,163500,205815830,16840,16840,16840,16840,0
|
|
20231102,163400,205815830,16840,16840,16840,16840,0
|
|
20231102,163300,205815830,16840,16840,16840,16840,0
|
|
20231102,163200,205815830,16840,16840,16840,16840,0
|
|
20231102,163100,205815830,16840,16840,16840,16840,0
|
|
20231102,163000,205815830,16840,16840,16840,16840,0
|
|
20231102,162900,205815830,16840,16840,16840,16840,0
|
|
20231102,162800,205815830,16840,16840,16840,16840,0
|
|
20231102,162700,205815830,16840,16840,16840,16840,0
|
|
20231102,162600,205815830,16840,16840,16840,16840,0
|
|
20231102,162500,205815830,16840,16840,16840,16840,0
|
|
20231102,162400,205815830,16840,16840,16840,16840,0
|
|
20231102,162300,205815830,16840,16840,16840,16840,0
|
|
20231102,162200,205815830,16840,16840,16840,16840,0
|
|
20231102,162100,205815830,16840,16840,16840,16840,0
|
|
20231102,162000,205815830,16840,16840,16840,16840,252
|
|
20231102,161900,205815830,16840,16840,16840,16840,0
|
|
20231102,161800,205815830,16840,16840,16840,16840,0
|
|
20231102,161700,205815830,16840,16840,16840,16840,0
|
|
20231102,161600,205815830,16840,16840,16840,16840,0
|
|
20231102,161500,205815830,16840,16840,16840,16840,0
|
|
20231102,161400,205815830,16840,16840,16840,16840,0
|
|
20231102,161300,205815830,16840,16840,16840,16840,0
|
|
20231102,161200,205815830,16840,16840,16840,16840,0
|
|
20231102,161100,205815830,16840,16840,16840,16840,0
|
|
20231102,161000,205815830,16840,16840,16840,16840,0
|
|
20231102,160900,205815830,16840,16840,16840,16840,0
|
|
20231102,160800,205815830,16840,16840,16840,16840,0
|
|
20231102,160700,205815830,16840,16840,16840,16840,0
|
|
20231102,160600,205815830,16840,16840,16840,16840,0
|
|
20231102,160500,205815830,16840,16840,16840,16840,0
|
|
20231102,160400,205815830,16840,16840,16840,16840,0
|
|
20231102,160300,205815830,16840,16840,16840,16840,0
|
|
20231102,160200,205815830,16840,16840,16840,16840,0
|
|
20231102,160100,205815830,16840,16840,16840,16840,0
|
|
20231102,160000,205815830,16840,16840,16840,16840,0
|
|
20231102,155900,205815830,16840,16840,16840,16840,0
|
|
20231102,155800,205815830,16840,16840,16840,16840,0
|
|
20231102,155700,205815830,16840,16840,16840,16840,0
|
|
20231102,155600,205815830,16840,16840,16840,16840,0
|
|
20231102,155500,205815830,16840,16840,16840,16840,0
|
|
20231102,155400,205815830,16840,16840,16840,16840,0
|
|
20231102,155300,205815830,16840,16840,16840,16840,0
|
|
20231102,155200,205815830,16840,16840,16840,16840,0
|
|
20231102,155100,205815830,16840,16840,16840,16840,0
|
|
20231102,155000,205815830,16840,16840,16840,16840,252
|
|
20231102,154900,205815830,16840,16840,16840,16840,0
|
|
20231102,154800,205815830,16840,16840,16840,16840,0
|
|
20231102,154700,205815830,16840,16840,16840,16840,0
|
|
20231102,154600,205815830,16840,16840,16840,16840,0
|
|
20231102,154500,205815830,16840,16840,16840,16840,0
|
|
20231102,154400,205815830,16840,16840,16840,16840,0
|
|
20231102,154300,205815830,16840,16840,16840,16840,0
|
|
20231102,154200,205815830,16840,16840,16840,16840,0
|
|
20231102,154100,205815830,16840,16840,16840,16840,0
|
|
20231102,154000,205815830,16840,16840,16840,16840,0
|
|
20231102,153900,205815830,16840,16840,16840,16840,0
|
|
20231102,153800,205815830,16840,16840,16840,16840,0
|
|
20231102,153700,205815830,16840,16840,16840,16840,0
|
|
20231102,153600,205815830,16840,16840,16840,16840,0
|
|
20231102,153500,205815830,16840,16840,16840,16840,0
|
|
20231102,153400,205815830,16840,16840,16840,16840,0
|
|
20231102,153300,205815830,16840,16840,16840,16840,0
|
|
20231102,153200,205815830,16840,16840,16840,16840,0
|
|
20231102,153100,205815830,16840,16840,16840,16840,0
|
|
20231102,153000,205815830,16840,16840,16840,16840,252
|
|
20231102,152900,201572150,16850,16850,16850,16850,0
|
|
20231102,152800,201572150,16850,16850,16850,16850,0
|
|
20231102,152700,201572150,16850,16850,16850,16850,0
|
|
20231102,152600,201572150,16850,16850,16850,16850,0
|
|
20231102,152500,201572150,16850,16850,16850,16850,0
|
|
20231102,152400,201572150,16850,16850,16850,16850,0
|
|
20231102,152300,201572150,16850,16850,16850,16850,0
|
|
20231102,152200,201572150,16850,16850,16850,16850,0
|
|
20231102,152100,201572150,16850,16850,16850,16850,0
|
|
20231102,152000,201572150,16850,16850,16850,16850,0
|
|
20231102,151900,201572150,16850,16850,16850,16850,10
|
|
20231102,151800,201403650,16780,16780,16780,16780,0
|
|
20231102,151700,201403650,16780,16780,16780,16780,0
|
|
20231102,151600,201403650,16780,16780,16780,16780,0
|
|
20231102,151500,201403650,16780,16780,16780,16780,0
|
|
20231102,151400,201403650,16780,16780,16780,16780,30
|
|
20231102,151300,200900250,16780,16780,16780,16780,0
|
|
20231102,151200,200900250,16780,16780,16780,16780,0
|
|
20231102,151100,200900250,16780,16780,16780,16780,0
|
|
20231102,151000,200900250,16780,16780,16780,16780,1
|
|
20231102,150900,200883470,16770,16770,16770,16770,0
|
|
20231102,150800,200883470,16770,16770,16770,16770,0
|
|
20231102,150700,200883470,16770,16770,16770,16770,0
|
|
20231102,150600,200883470,16770,16770,16770,16770,0
|
|
20231102,150500,200883470,16770,16770,16770,16770,0
|
|
20231102,150400,200883470,16770,16770,16770,16770,0
|
|
20231102,150300,200883470,16770,16770,16770,16770,4
|
|
20231102,150200,200816390,16760,16760,16760,16760,0
|
|
20231102,150100,200816390,16760,16760,16760,16760,0
|
|
20231102,150000,200816390,16760,16760,16760,16760,0
|
|
20231102,145900,200816390,16760,16760,16760,16760,0
|
|
20231102,145800,200816390,16760,16760,16760,16760,0
|
|
20231102,145700,200816390,16760,16760,16760,16760,12
|
|
20231102,145600,200615270,16760,16770,16770,16760,51
|
|
20231102,145500,199760440,16770,16780,16780,16770,50
|
|
20231102,145400,198921930,16780,16780,16780,16780,10
|
|
20231102,145300,198754130,16780,16780,16780,16780,0
|
|
20231102,145200,198754130,16780,16780,16780,16780,52
|
|
20231102,145100,197881570,16780,16780,16780,16780,1
|
|
20231102,145000,197864790,16790,16790,16790,16790,0
|
|
20231102,144900,197864790,16790,16790,16790,16790,0
|
|
20231102,144800,197864790,16790,16790,16790,16790,0
|
|
20231102,144700,197864790,16790,16790,16790,16790,0
|
|
20231102,144600,197864790,16790,16790,16790,16790,0
|
|
20231102,144500,197864790,16790,16790,16790,16790,0
|
|
20231102,144400,197864790,16790,16790,16790,16790,12
|
|
20231102,144300,197663310,16790,16800,16800,16790,258
|
|
20231102,144200,193331170,16790,16790,16790,16790,0
|
|
20231102,144100,193331170,16790,16790,16790,16790,0
|
|
20231102,144000,193331170,16790,16790,16790,16790,0
|
|
20231102,143900,193331170,16790,16790,16790,16790,0
|
|
20231102,143800,193331170,16790,16790,16790,16790,0
|
|
20231102,143700,193331170,16790,16790,16790,16790,0
|
|
20231102,143600,193331170,16790,16790,16790,16790,0
|
|
20231102,143500,193331170,16790,16790,16790,16790,0
|
|
20231102,143400,193331170,16790,16790,16790,16790,0
|
|
20231102,143300,193331170,16790,16790,16790,16790,0
|
|
20231102,143200,193331170,16790,16790,16790,16790,0
|
|
20231102,143100,193331170,16790,16790,16790,16790,0
|
|
20231102,143000,193331170,16790,16790,16790,16790,0
|
|
20231102,142900,193331170,16790,16790,16790,16790,0
|
|
20231102,142800,193331170,16790,16790,16790,16790,0
|
|
20231102,142700,193331170,16790,16790,16790,16790,0
|
|
20231102,142600,193331170,16790,16790,16790,16790,0
|
|
20231102,142500,193331170,16790,16790,16790,16790,0
|
|
20231102,142400,193331170,16790,16790,16790,16790,0
|
|
20231102,142300,193331170,16790,16790,16790,16790,1
|
|
20231102,142200,193314380,16800,16800,16800,16800,38
|
|
20231102,142100,192675980,16800,16800,16800,16800,0
|
|
20231102,142000,192675980,16800,16800,16800,16800,0
|
|
20231102,141900,192675980,16800,16800,16800,16800,0
|
|
20231102,141800,192675980,16800,16800,16800,16800,0
|
|
20231102,141700,192675980,16800,16800,16800,16800,10
|
|
20231102,141600,192507980,16900,16900,16900,16900,4
|
|
20231102,141500,192440380,16800,16800,16800,16800,0
|
|
20231102,141400,192440380,16800,16800,16800,16800,0
|
|
20231102,141300,192440380,16800,16800,16800,16800,0
|
|
20231102,141200,192440380,16800,16800,16800,16800,40
|
|
20231102,141100,191768380,16790,16790,16790,16790,0
|
|
20231102,141000,191768380,16790,16790,16790,16790,0
|
|
20231102,140900,191768380,16790,16860,16860,16790,1000
|
|
20231102,140800,174961860,16900,16900,16900,16880,27
|
|
20231102,140700,174505960,16900,16880,16900,16880,41
|
|
20231102,140600,173813610,16860,16860,16860,16860,0
|
|
20231102,140500,173813610,16860,16860,16860,16860,0
|
|
20231102,140400,173813610,16860,16860,16860,16860,0
|
|
20231102,140300,173813610,16860,16860,16860,16860,0
|
|
20231102,140200,173813610,16860,16860,16860,16860,0
|
|
20231102,140100,173813610,16860,16860,16860,16860,0
|
|
20231102,140000,173813610,16860,16860,16860,16860,0
|
|
20231102,135900,173813610,16860,16860,16860,16860,0
|
|
20231102,135800,173813610,16860,16860,16860,16860,0
|
|
20231102,135700,173813610,16860,16860,16860,16860,0
|
|
20231102,135600,173813610,16860,16860,16860,16860,0
|
|
20231102,135500,173813610,16860,16860,16860,16860,0
|
|
20231102,135400,173813610,16860,16860,16860,16860,0
|
|
20231102,135300,173813610,16860,16860,16860,16860,0
|
|
20231102,135200,173813610,16860,16860,16860,16860,0
|
|
20231102,135100,173813610,16860,16860,16860,16860,0
|
|
20231102,135000,173813610,16860,16860,16860,16860,100
|
|
20231102,134900,172127610,16880,16880,16880,16880,0
|
|
20231102,134800,172127610,16880,16880,16880,16880,0
|
|
20231102,134700,172127610,16880,16880,16880,16880,0
|
|
20231102,134600,172127610,16880,16880,16880,16880,0
|
|
20231102,134500,172127610,16880,16880,16880,16880,0
|
|
20231102,134400,172127610,16880,16880,16880,16880,0
|
|
20231102,134300,172127610,16880,16880,16880,16880,0
|
|
20231102,134200,172127610,16880,16880,16880,16880,0
|
|
20231102,134100,172127610,16880,16880,16880,16880,0
|
|
20231102,134000,172127610,16880,16880,16880,16880,0
|
|
20231102,133900,172127610,16880,16880,16880,16880,0
|
|
20231102,133800,172127610,16880,16880,16880,16880,0
|
|
20231102,133700,172127610,16880,16880,16880,16880,0
|
|
20231102,133600,172127610,16880,16880,16880,16880,0
|
|
20231102,133500,172127610,16880,16880,16880,16880,0
|
|
20231102,133400,172127610,16880,16880,16880,16880,0
|
|
20231102,133300,172127610,16880,16880,16880,16880,0
|
|
20231102,133200,172127610,16880,16880,16880,16880,0
|
|
20231102,133100,172127610,16880,16880,16880,16880,40
|
|
20231102,133000,171452410,16900,16900,16900,16900,0
|
|
20231102,132900,171452410,16900,16900,16900,16900,0
|
|
20231102,132800,171452410,16900,16900,16900,16900,0
|
|
20231102,132700,171452410,16900,16900,16900,16900,0
|
|
20231102,132600,171452410,16900,16900,16900,16900,0
|
|
20231102,132500,171452410,16900,16900,16900,16900,0
|
|
20231102,132400,171452410,16900,16900,16900,16900,0
|
|
20231102,132300,171452410,16900,16900,16900,16900,0
|
|
20231102,132200,171452410,16900,16900,16900,16900,0
|
|
20231102,132100,171452410,16900,16900,16900,16900,0
|
|
20231102,132000,171452410,16900,16900,16900,16900,0
|
|
20231102,131900,171452410,16900,16900,16900,16900,0
|
|
20231102,131800,171452410,16900,16900,16900,16900,0
|
|
20231102,131700,171452410,16900,16900,16900,16900,0
|
|
20231102,131600,171452410,16900,16900,16900,16900,0
|
|
20231102,131500,171452410,16900,16900,16900,16900,0
|
|
20231102,131400,171452410,16900,16900,16900,16900,37
|
|
20231102,131300,170827110,16900,16900,16900,16900,493
|
|
20231102,131200,162495410,16900,16900,16900,16900,0
|
|
20231102,131100,162495410,16900,16900,16900,16900,0
|
|
20231102,131000,162495410,16900,16900,16900,16900,0
|
|
20231102,130900,162495410,16900,16900,16900,16900,186
|
|
20231102,130800,159352010,16900,16890,16900,16890,61
|
|
20231102,130700,158321180,16890,16890,16890,16890,64
|
|
20231102,130600,157240220,16870,16870,16870,16870,0
|
|
20231102,130500,157240220,16870,16870,16870,16870,0
|
|
20231102,130400,157240220,16870,16870,16870,16870,0
|
|
20231102,130300,157240220,16870,16870,16870,16870,60
|
|
20231102,130200,156228020,16870,16870,16870,16870,0
|
|
20231102,130100,156228020,16870,16870,16870,16870,0
|
|
20231102,130000,156228020,16870,16870,16870,16870,0
|
|
20231102,125900,156228020,16870,16870,16870,16870,0
|
|
20231102,125800,156228020,16870,16890,16890,16870,131
|
|
20231102,125700,154015450,16890,16890,16890,16890,0
|
|
20231102,125600,154015450,16890,16880,16890,16880,5
|
|
20231102,125500,153931010,16900,16900,16900,16900,0
|
|
20231102,125400,153931010,16900,16900,16900,16900,0
|
|
20231102,125300,153931010,16900,16900,16900,16900,0
|
|
20231102,125200,153931010,16900,16880,16900,16880,179
|
|
20231102,125100,150907940,16880,16860,16880,16860,117
|
|
20231102,125000,148934590,16860,16860,16860,16860,14
|
|
20231102,124900,148698550,16850,16850,16850,16850,10
|
|
20231102,124800,148530050,16850,16830,16850,16830,411
|
|
20231102,124700,141608280,16820,16820,16820,16820,0
|
|
20231102,124600,141608280,16820,16820,16820,16820,1
|
|
20231102,124500,141591460,16820,16810,16820,16810,194
|
|
20231102,124400,138328830,16800,16800,16800,16800,71
|
|
20231102,124300,137136030,16800,16800,16800,16800,168
|
|
20231102,124200,134313630,16810,16810,16810,16810,5
|
|
20231102,124100,134229580,16810,16810,16810,16810,0
|
|
20231102,124000,134229580,16810,16810,16810,16810,21
|
|
20231102,123900,133876570,16790,16790,16790,16790,0
|
|
20231102,123800,133876570,16790,16790,16790,16790,0
|
|
20231102,123700,133876570,16790,16790,16790,16790,0
|
|
20231102,123600,133876570,16790,16820,16820,16790,29
|
|
20231102,123500,133389360,16820,16820,16820,16820,40
|
|
20231102,123400,132716560,16820,16820,16820,16820,219
|
|
20231102,123300,129032980,16820,16820,16820,16820,0
|
|
20231102,123200,129032980,16820,16820,16820,16820,20
|
|
20231102,123100,128696580,16820,16820,16820,16820,40
|
|
20231102,123000,128023780,16820,16820,16820,16820,0
|
|
20231102,122900,128023780,16820,16820,16820,16820,0
|
|
20231102,122800,128023780,16820,16820,16820,16820,0
|
|
20231102,122700,128023780,16820,16820,16820,16820,0
|
|
20231102,122600,128023780,16820,16820,16820,16820,0
|
|
20231102,122500,128023780,16820,16820,16820,16820,0
|
|
20231102,122400,128023780,16820,16820,16820,16820,0
|
|
20231102,122300,128023780,16820,16820,16820,16820,0
|
|
20231102,122200,128023780,16820,16820,16820,16820,0
|
|
20231102,122100,128023780,16820,16820,16820,16820,2
|
|
20231102,122000,127990140,16820,16810,16820,16810,3
|
|
20231102,121900,127939700,16820,16820,16820,16820,3
|
|
20231102,121800,127889240,16820,16820,16820,16820,2
|
|
20231102,121700,127855600,16820,16820,16820,16820,1
|
|
20231102,121600,127838780,16820,16820,16820,16820,2
|
|
20231102,121500,127805140,16820,16820,16820,16820,3
|
|
20231102,121400,127754680,16810,16810,16810,16810,4
|
|
20231102,121300,127687440,16810,16810,16810,16810,4
|
|
20231102,121200,127620200,16810,16810,16810,16810,2
|
|
20231102,121100,127586580,16810,16810,16810,16810,2
|
|
20231102,121000,127552960,16800,16800,16800,16800,1
|
|
20231102,120900,127536160,16800,16800,16800,16800,0
|
|
20231102,120800,127536160,16800,16800,16800,16800,0
|
|
20231102,120700,127536160,16800,16800,16800,16800,490
|
|
20231102,120600,119304160,16800,16800,16800,16800,10
|
|
20231102,120500,119136160,16800,16800,16800,16800,0
|
|
20231102,120400,119136160,16800,16800,16800,16800,0
|
|
20231102,120300,119136160,16800,16800,16800,16800,1
|
|
20231102,120200,119119360,16810,16810,16810,16810,1
|
|
20231102,120100,119102550,16830,16830,16830,16830,0
|
|
20231102,120000,119102550,16830,16830,16830,16830,0
|
|
20231102,115900,119102550,16830,16830,16830,16830,0
|
|
20231102,115800,119102550,16830,16830,16830,16830,0
|
|
20231102,115700,119102550,16830,16830,16830,16830,0
|
|
20231102,115600,119102550,16830,16830,16830,16830,1
|
|
20231102,115500,119085720,16780,16780,16780,16780,1
|
|
20231102,115400,119068940,16780,16780,16780,16780,0
|
|
20231102,115300,119068940,16780,16780,16780,16780,0
|
|
20231102,115200,119068940,16780,16780,16780,16780,1
|
|
20231102,115100,119052160,16790,16790,16790,16790,0
|
|
20231102,115000,119052160,16790,16790,16790,16790,0
|
|
20231102,114900,119052160,16790,16790,16790,16790,0
|
|
20231102,114800,119052160,16790,16790,16790,16790,89
|
|
20231102,114700,117557850,16790,16790,16790,16790,0
|
|
20231102,114600,117557850,16790,16790,16790,16790,5
|
|
20231102,114500,117473900,16790,16790,16790,16790,0
|
|
20231102,114400,117473900,16790,16790,16790,16790,0
|
|
20231102,114300,117473900,16790,16790,16790,16790,0
|
|
20231102,114200,117473900,16790,16790,16790,16790,0
|
|
20231102,114100,117473900,16790,16790,16790,16790,0
|
|
20231102,114000,117473900,16790,16790,16790,16790,0
|
|
20231102,113900,117473900,16790,16790,16790,16790,38
|
|
20231102,113800,116835880,16790,16790,16790,16790,0
|
|
20231102,113700,116835880,16790,16790,16790,16790,0
|
|
20231102,113600,116835880,16790,16790,16790,16790,0
|
|
20231102,113500,116835880,16790,16790,16790,16790,36
|
|
20231102,113400,116231440,16780,16780,16780,16780,0
|
|
20231102,113300,116231440,16780,16780,16780,16780,0
|
|
20231102,113200,116231440,16780,16780,16780,16780,0
|
|
20231102,113100,116231440,16780,16780,16780,16780,0
|
|
20231102,113000,116231440,16780,16780,16780,16780,0
|
|
20231102,112900,116231440,16780,16780,16780,16780,0
|
|
20231102,112800,116231440,16780,16810,16810,16780,5
|
|
20231102,112700,116147480,16850,16850,16850,16850,0
|
|
20231102,112600,116147480,16850,16850,16850,16850,0
|
|
20231102,112500,116147480,16850,16850,16850,16850,0
|
|
20231102,112400,116147480,16850,16850,16850,16850,0
|
|
20231102,112300,116147480,16850,16850,16850,16850,0
|
|
20231102,112200,116147480,16850,16850,16850,16850,0
|
|
20231102,112100,116147480,16850,16850,16850,16850,0
|
|
20231102,112000,116147480,16850,16850,16850,16850,0
|
|
20231102,111900,116147480,16850,16850,16850,16850,4
|
|
20231102,111800,116080080,16860,16860,16860,16860,0
|
|
20231102,111700,116080080,16860,16860,16860,16860,0
|
|
20231102,111600,116080080,16860,16860,16860,16860,0
|
|
20231102,111500,116080080,16860,16860,16860,16860,0
|
|
20231102,111400,116080080,16860,16860,16860,16860,0
|
|
20231102,111300,116080080,16860,16860,16860,16860,0
|
|
20231102,111200,116080080,16860,16860,16860,16860,0
|
|
20231102,111100,116080080,16860,16860,16860,16860,0
|
|
20231102,111000,116080080,16860,16860,16860,16860,0
|
|
20231102,110900,116080080,16860,16860,16860,16860,0
|
|
20231102,110800,116080080,16860,16860,16860,16860,0
|
|
20231102,110700,116080080,16860,16860,16860,16860,0
|
|
20231102,110600,116080080,16860,16860,16860,16860,0
|
|
20231102,110500,116080080,16860,16860,16860,16860,40
|
|
20231102,110400,115405680,16860,16860,16860,16860,0
|
|
20231102,110300,115405680,16860,16860,16860,16860,0
|
|
20231102,110200,115405680,16860,16860,16860,16860,0
|
|
20231102,110100,115405680,16860,16860,16860,16860,0
|
|
20231102,110000,115405680,16860,16850,16860,16850,21
|
|
20231102,105900,115051820,16780,16780,16780,16780,0
|
|
20231102,105800,115051820,16780,16780,16780,16780,0
|
|
20231102,105700,115051820,16780,16780,16780,16780,0
|
|
20231102,105600,115051820,16780,16780,16780,16780,0
|
|
20231102,105500,115051820,16780,16780,16780,16780,0
|
|
20231102,105400,115051820,16780,16780,16780,16780,0
|
|
20231102,105300,115051820,16780,16780,16780,16780,0
|
|
20231102,105200,115051820,16780,16800,16800,16780,58
|
|
20231102,105100,114078420,16840,16840,16840,16840,0
|
|
20231102,105000,114078420,16840,16840,16840,16840,0
|
|
20231102,104900,114078420,16840,16840,16840,16840,0
|
|
20231102,104800,114078420,16840,16840,16840,16840,0
|
|
20231102,104700,114078420,16840,16840,16840,16840,27
|
|
20231102,104600,113623740,16840,16840,16840,16840,10
|
|
20231102,104500,113455340,16840,16840,16840,16840,1
|
|
20231102,104400,113438500,16840,16840,16840,16840,0
|
|
20231102,104300,113438500,16840,16840,16840,16840,0
|
|
20231102,104200,113438500,16840,16840,16840,16840,0
|
|
20231102,104100,113438500,16840,16840,16840,16840,0
|
|
20231102,104000,113438500,16840,16840,16840,16840,1
|
|
20231102,103900,113421660,16860,16860,16860,16860,0
|
|
20231102,103800,113421660,16860,16860,16860,16860,0
|
|
20231102,103700,113421660,16860,16860,16860,16860,0
|
|
20231102,103600,113421660,16860,16860,16860,16860,0
|
|
20231102,103500,113421660,16860,16860,16860,16860,0
|
|
20231102,103400,113421660,16860,16850,16860,16850,4
|
|
20231102,103300,113354250,16850,16850,16850,16850,1
|
|
20231102,103200,113337400,16850,16850,16850,16850,0
|
|
20231102,103100,113337400,16850,16850,16850,16850,0
|
|
20231102,103000,113337400,16850,16850,16850,16850,197
|
|
20231102,102900,110017950,16850,16850,16850,16850,0
|
|
20231102,102800,110017950,16850,16850,16850,16850,0
|
|
20231102,102700,110017950,16850,16850,16850,16850,1
|
|
20231102,102600,110001100,16830,16830,16830,16830,0
|
|
20231102,102500,110001100,16830,16830,16830,16830,0
|
|
20231102,102400,110001100,16830,16830,16830,16830,0
|
|
20231102,102300,110001100,16830,16830,16830,16830,0
|
|
20231102,102200,110001100,16830,16830,16830,16830,69
|
|
20231102,102100,108839830,16880,16880,16880,16880,0
|
|
20231102,102000,108839830,16880,16880,16880,16880,0
|
|
20231102,101900,108839830,16880,16880,16880,16880,37
|
|
20231102,101800,108215270,16880,16880,16880,16880,0
|
|
20231102,101700,108215270,16880,16880,16880,16880,0
|
|
20231102,101600,108215270,16880,16880,16880,16880,1
|
|
20231102,101500,108198390,16790,16790,16790,16790,58
|
|
20231102,101400,107224570,16880,16880,16880,16880,43
|
|
20231102,101300,106498730,16880,16880,16880,16880,0
|
|
20231102,101200,106498730,16880,16870,16880,16860,31
|
|
20231102,101100,105975640,16880,16880,16880,16880,0
|
|
20231102,101000,105975640,16880,16880,16880,16880,0
|
|
20231102,100900,105975640,16880,16880,16880,16880,0
|
|
20231102,100800,105975640,16880,16880,16880,16880,0
|
|
20231102,100700,105975640,16880,16880,16880,16880,0
|
|
20231102,100600,105975640,16880,16880,16880,16880,0
|
|
20231102,100500,105975640,16880,16880,16880,16880,0
|
|
20231102,100400,105975640,16880,16880,16880,16880,0
|
|
20231102,100300,105975640,16880,16880,16880,16880,8
|
|
20231102,100200,105840600,16860,16860,16860,16860,1
|
|
20231102,100100,105823740,16860,16860,16870,16860,86
|
|
20231102,100000,104373360,16860,16860,16860,16860,1
|
|
20231102,095900,104356500,16860,16810,16860,16740,2807
|
|
20231102,095800,57139060,16810,16810,16810,16810,0
|
|
20231102,095700,57139060,16810,16810,16810,16810,0
|
|
20231102,095600,57139060,16810,16780,16810,16780,858
|
|
20231102,095500,42741220,16780,16780,16780,16780,0
|
|
20231102,095400,42741220,16780,16780,16780,16780,0
|
|
20231102,095300,42741220,16780,16780,16780,16780,0
|
|
20231102,095200,42741220,16780,16780,16780,16780,0
|
|
20231102,095100,42741220,16780,16780,16780,16780,105
|
|
20231102,095000,40979320,16750,16750,16750,16750,0
|
|
20231102,094900,40979320,16750,16750,16750,16750,0
|
|
20231102,094800,40979320,16750,16750,16750,16750,1
|
|
20231102,094700,40962570,16760,16760,16760,16760,1
|
|
20231102,094600,40945810,16770,16770,16770,16770,1
|
|
20231102,094500,40929040,16780,16780,16780,16780,0
|
|
20231102,094400,40929040,16780,16780,16780,16780,0
|
|
20231102,094300,40929040,16780,16780,16780,16780,103
|
|
20231102,094200,39200700,16810,16810,16810,16810,0
|
|
20231102,094100,39200700,16810,16810,16810,16810,3
|
|
20231102,094000,39150270,16780,16780,16780,16780,217
|
|
20231102,093900,35509010,16820,16830,16830,16820,14
|
|
20231102,093800,35273400,16810,16830,16830,16810,24
|
|
20231102,093700,34869880,16830,16800,16830,16800,140
|
|
20231102,093600,32516930,16720,16720,16720,16720,0
|
|
20231102,093500,32516930,16720,16720,16720,16720,0
|
|
20231102,093400,32516930,16720,16720,16720,16720,1
|
|
20231102,093300,32500210,16800,16800,16800,16800,16
|
|
20231102,093200,32231410,16800,16800,16800,16800,1
|
|
20231102,093100,32214610,16800,16800,16800,16800,0
|
|
20231102,093000,32214610,16800,16800,16800,16800,2
|
|
20231102,092900,32181010,16800,16800,16800,16800,52
|
|
20231102,092800,31307410,16800,16800,16800,16800,119
|
|
20231102,092700,29308210,16810,16810,16810,16810,0
|
|
20231102,092600,29308210,16810,16810,16810,16810,0
|
|
20231102,092500,29308210,16810,16810,16810,16810,0
|
|
20231102,092400,29308210,16810,16790,16810,16790,61
|
|
20231102,092300,28283310,16800,16800,16800,16800,0
|
|
20231102,092200,28283310,16800,16800,16800,16800,1
|
|
20231102,092100,28266510,16800,16800,16800,16740,54
|
|
20231102,092000,27360510,16800,16780,16800,16780,154
|
|
20231102,091900,24773900,16770,16760,16770,16760,141
|
|
20231102,091800,22409650,16750,16730,16750,16730,638
|
|
20231102,091700,11733630,16730,16720,16730,16720,47
|
|
20231102,091600,10947720,16720,16720,16720,16720,31
|
|
20231102,091500,10429400,16720,16730,16730,16620,35
|
|
20231102,091400,9844160,16620,16720,16730,16620,27
|
|
20231102,091300,9392760,16730,16720,16730,16720,24
|
|
20231102,091200,8991440,16730,16730,16730,16730,7
|
|
20231102,091100,8874330,16740,16740,16740,16740,5
|
|
20231102,091000,8790630,16740,16730,16740,16600,143
|
|
20231102,090900,6398730,16730,16700,16730,16690,50
|
|
20231102,090800,5563530,16690,16590,16700,16550,195
|
|
20231102,090700,2318100,16590,16590,16590,16590,0
|
|
20231102,090600,2318100,16590,16590,16590,16590,0
|
|
20231102,090500,2318100,16590,16590,16590,16590,0
|
|
20231102,090400,2318100,16590,16590,16590,16590,0
|
|
20231102,090300,2318100,16590,16590,16590,16590,6
|
|
20231102,090200,2218560,16590,16590,16590,16590,0
|
|
20231102,090100,2218560,16590,16590,16590,16590,3
|
|
20231102,090000,2168790,16540,16580,16580,16540,131
|