606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,190300,15594080,15670,15670,15670,15670,14
|
|
20231101,190200,15594080,15670,15670,15670,15670,0
|
|
20231101,190100,15594080,15670,15670,15670,15670,0
|
|
20231101,190000,15594080,15670,15670,15670,15670,0
|
|
20231101,185900,15594080,15670,15670,15670,15670,0
|
|
20231101,185800,15594080,15670,15670,15670,15670,0
|
|
20231101,185700,15594080,15670,15670,15670,15670,0
|
|
20231101,185600,15594080,15670,15670,15670,15670,0
|
|
20231101,185500,15594080,15670,15670,15670,15670,0
|
|
20231101,185400,15594080,15670,15670,15670,15670,0
|
|
20231101,185300,15594080,15670,15670,15670,15670,0
|
|
20231101,185200,15594080,15670,15670,15670,15670,0
|
|
20231101,185100,15594080,15670,15670,15670,15670,0
|
|
20231101,185000,15594080,15670,15670,15670,15670,0
|
|
20231101,184900,15594080,15670,15670,15670,15670,0
|
|
20231101,184800,15594080,15670,15670,15670,15670,0
|
|
20231101,184700,15594080,15670,15670,15670,15670,0
|
|
20231101,184600,15594080,15670,15670,15670,15670,0
|
|
20231101,184500,15594080,15670,15670,15670,15670,0
|
|
20231101,184400,15594080,15670,15670,15670,15670,0
|
|
20231101,184300,15594080,15670,15670,15670,15670,0
|
|
20231101,184200,15594080,15670,15670,15670,15670,0
|
|
20231101,184100,15594080,15670,15670,15670,15670,0
|
|
20231101,184000,15594080,15670,15670,15670,15670,0
|
|
20231101,183900,15594080,15670,15670,15670,15670,0
|
|
20231101,183800,15594080,15670,15670,15670,15670,0
|
|
20231101,183700,15594080,15670,15670,15670,15670,0
|
|
20231101,183600,15594080,15670,15670,15670,15670,0
|
|
20231101,183500,15594080,15670,15670,15670,15670,0
|
|
20231101,183400,15594080,15670,15670,15670,15670,0
|
|
20231101,183300,15594080,15670,15670,15670,15670,14
|
|
20231101,183200,15594080,15670,15670,15670,15670,0
|
|
20231101,183100,15594080,15670,15670,15670,15670,0
|
|
20231101,183000,15594080,15670,15670,15670,15670,0
|
|
20231101,182900,15594080,15670,15670,15670,15670,0
|
|
20231101,182800,15594080,15670,15670,15670,15670,0
|
|
20231101,182700,15594080,15670,15670,15670,15670,0
|
|
20231101,182600,15594080,15670,15670,15670,15670,0
|
|
20231101,182500,15594080,15670,15670,15670,15670,0
|
|
20231101,182400,15594080,15670,15670,15670,15670,0
|
|
20231101,182300,15594080,15670,15670,15670,15670,0
|
|
20231101,182200,15594080,15670,15670,15670,15670,0
|
|
20231101,182100,15594080,15670,15670,15670,15670,0
|
|
20231101,182000,15594080,15670,15670,15670,15670,0
|
|
20231101,181900,15594080,15670,15670,15670,15670,0
|
|
20231101,181800,15594080,15670,15670,15670,15670,0
|
|
20231101,181700,15594080,15670,15670,15670,15670,0
|
|
20231101,181600,15594080,15670,15670,15670,15670,0
|
|
20231101,181500,15594080,15670,15670,15670,15670,0
|
|
20231101,181400,15594080,15670,15670,15670,15670,0
|
|
20231101,181300,15594080,15670,15670,15670,15670,0
|
|
20231101,181200,15594080,15670,15670,15670,15670,0
|
|
20231101,181100,15594080,15670,15670,15670,15670,0
|
|
20231101,181000,15594080,15670,15670,15670,15670,0
|
|
20231101,180900,15594080,15670,15670,15670,15670,0
|
|
20231101,180800,15594080,15670,15670,15670,15670,0
|
|
20231101,180700,15594080,15670,15670,15670,15670,0
|
|
20231101,180600,15594080,15670,15670,15670,15670,0
|
|
20231101,180500,15594080,15670,15670,15670,15670,0
|
|
20231101,180400,15594080,15670,15670,15670,15670,0
|
|
20231101,180300,15594080,15670,15670,15670,15670,14
|
|
20231101,180200,15594080,15670,15670,15670,15670,0
|
|
20231101,180100,15594080,15670,15670,15670,15670,0
|
|
20231101,180000,15594080,15670,15670,15670,15670,0
|
|
20231101,175900,15594080,15670,15670,15670,15670,0
|
|
20231101,175800,15594080,15670,15670,15670,15670,0
|
|
20231101,175700,15594080,15670,15670,15670,15670,0
|
|
20231101,175600,15594080,15670,15670,15670,15670,0
|
|
20231101,175500,15594080,15670,15670,15670,15670,0
|
|
20231101,175400,15594080,15670,15670,15670,15670,0
|
|
20231101,175300,15594080,15670,15670,15670,15670,0
|
|
20231101,175200,15594080,15670,15670,15670,15670,0
|
|
20231101,175100,15594080,15670,15670,15670,15670,0
|
|
20231101,175000,15594080,15670,15670,15670,15670,0
|
|
20231101,174900,15594080,15670,15670,15670,15670,0
|
|
20231101,174800,15594080,15670,15670,15670,15670,0
|
|
20231101,174700,15594080,15670,15670,15670,15670,0
|
|
20231101,174600,15594080,15670,15670,15670,15670,0
|
|
20231101,174500,15594080,15670,15670,15670,15670,0
|
|
20231101,174400,15594080,15670,15670,15670,15670,0
|
|
20231101,174300,15594080,15670,15670,15670,15670,0
|
|
20231101,174200,15594080,15670,15670,15670,15670,0
|
|
20231101,174100,15594080,15670,15670,15670,15670,0
|
|
20231101,174000,15594080,15670,15670,15670,15670,0
|
|
20231101,173900,15594080,15670,15670,15670,15670,0
|
|
20231101,173800,15594080,15670,15670,15670,15670,0
|
|
20231101,173700,15594080,15670,15670,15670,15670,0
|
|
20231101,173600,15594080,15670,15670,15670,15670,0
|
|
20231101,173500,15594080,15670,15670,15670,15670,0
|
|
20231101,173400,15594080,15670,15670,15670,15670,0
|
|
20231101,173300,15594080,15670,15670,15670,15670,14
|
|
20231101,173200,15594080,15670,15670,15670,15670,0
|
|
20231101,173100,15594080,15670,15670,15670,15670,0
|
|
20231101,173000,15594080,15670,15670,15670,15670,0
|
|
20231101,172900,15594080,15670,15670,15670,15670,0
|
|
20231101,172800,15594080,15670,15670,15670,15670,0
|
|
20231101,172700,15594080,15670,15670,15670,15670,0
|
|
20231101,172600,15594080,15670,15670,15670,15670,0
|
|
20231101,172500,15594080,15670,15670,15670,15670,0
|
|
20231101,172400,15594080,15670,15670,15670,15670,0
|
|
20231101,172300,15594080,15670,15670,15670,15670,0
|
|
20231101,172200,15594080,15670,15670,15670,15670,0
|
|
20231101,172100,15594080,15670,15670,15670,15670,0
|
|
20231101,172000,15594080,15670,15670,15670,15670,0
|
|
20231101,171900,15594080,15670,15670,15670,15670,0
|
|
20231101,171800,15594080,15670,15670,15670,15670,0
|
|
20231101,171700,15594080,15670,15670,15670,15670,0
|
|
20231101,171600,15594080,15670,15670,15670,15670,0
|
|
20231101,171500,15594080,15670,15670,15670,15670,0
|
|
20231101,171400,15594080,15670,15670,15670,15670,0
|
|
20231101,171300,15594080,15670,15670,15670,15670,0
|
|
20231101,171200,15594080,15670,15670,15670,15670,0
|
|
20231101,171100,15594080,15670,15670,15670,15670,0
|
|
20231101,171000,15594080,15670,15670,15670,15670,0
|
|
20231101,170900,15594080,15670,15670,15670,15670,0
|
|
20231101,170800,15594080,15670,15670,15670,15670,0
|
|
20231101,170700,15594080,15670,15670,15670,15670,0
|
|
20231101,170600,15594080,15670,15670,15670,15670,0
|
|
20231101,170500,15594080,15670,15670,15670,15670,0
|
|
20231101,170400,15594080,15670,15670,15670,15670,0
|
|
20231101,170300,15594080,15670,15670,15670,15670,14
|
|
20231101,170200,15594080,15670,15670,15670,15670,0
|
|
20231101,170100,15594080,15670,15670,15670,15670,0
|
|
20231101,170000,15594080,15670,15670,15670,15670,0
|
|
20231101,165900,15594080,15670,15670,15670,15670,0
|
|
20231101,165800,15594080,15670,15670,15670,15670,0
|
|
20231101,165700,15594080,15670,15670,15670,15670,0
|
|
20231101,165600,15594080,15670,15670,15670,15670,0
|
|
20231101,165500,15594080,15670,15670,15670,15670,0
|
|
20231101,165400,15594080,15670,15670,15670,15670,0
|
|
20231101,165300,15594080,15670,15670,15670,15670,0
|
|
20231101,165200,15594080,15670,15670,15670,15670,0
|
|
20231101,165100,15594080,15670,15670,15670,15670,0
|
|
20231101,165000,15594080,15670,15670,15670,15670,0
|
|
20231101,164900,15594080,15670,15670,15670,15670,0
|
|
20231101,164800,15594080,15670,15670,15670,15670,0
|
|
20231101,164700,15594080,15670,15670,15670,15670,0
|
|
20231101,164600,15594080,15670,15670,15670,15670,0
|
|
20231101,164500,15594080,15670,15670,15670,15670,0
|
|
20231101,164400,15594080,15670,15670,15670,15670,0
|
|
20231101,164300,15594080,15670,15670,15670,15670,0
|
|
20231101,164200,15594080,15670,15670,15670,15670,0
|
|
20231101,164100,15594080,15670,15670,15670,15670,0
|
|
20231101,164000,15594080,15670,15670,15670,15670,0
|
|
20231101,163900,15594080,15670,15670,15670,15670,0
|
|
20231101,163800,15594080,15670,15670,15670,15670,0
|
|
20231101,163700,15594080,15670,15670,15670,15670,0
|
|
20231101,163600,15594080,15670,15670,15670,15670,0
|
|
20231101,163500,15594080,15670,15670,15670,15670,0
|
|
20231101,163400,15594080,15670,15670,15670,15670,0
|
|
20231101,163300,15594080,15670,15670,15670,15670,14
|
|
20231101,163200,15594080,15670,15670,15670,15670,0
|
|
20231101,163100,15594080,15670,15670,15670,15670,0
|
|
20231101,163000,15594080,15670,15670,15670,15670,0
|
|
20231101,162900,15594080,15670,15670,15670,15670,0
|
|
20231101,162800,15594080,15670,15670,15670,15670,0
|
|
20231101,162700,15594080,15670,15670,15670,15670,0
|
|
20231101,162600,15594080,15670,15670,15670,15670,0
|
|
20231101,162500,15594080,15670,15670,15670,15670,0
|
|
20231101,162400,15594080,15670,15670,15670,15670,0
|
|
20231101,162300,15594080,15670,15670,15670,15670,0
|
|
20231101,162200,15594080,15670,15670,15670,15670,0
|
|
20231101,162100,15594080,15670,15670,15670,15670,0
|
|
20231101,162000,15594080,15670,15670,15670,15670,0
|
|
20231101,161900,15594080,15670,15670,15670,15670,0
|
|
20231101,161800,15594080,15670,15670,15670,15670,0
|
|
20231101,161700,15594080,15670,15670,15670,15670,0
|
|
20231101,161600,15594080,15670,15670,15670,15670,0
|
|
20231101,161500,15594080,15670,15670,15670,15670,0
|
|
20231101,161400,15594080,15670,15670,15670,15670,0
|
|
20231101,161300,15594080,15670,15670,15670,15670,0
|
|
20231101,161200,15594080,15670,15670,15670,15670,0
|
|
20231101,161100,15594080,15670,15670,15670,15670,0
|
|
20231101,161000,15594080,15670,15670,15670,15670,0
|
|
20231101,160900,15594080,15670,15670,15670,15670,0
|
|
20231101,160800,15594080,15670,15670,15670,15670,0
|
|
20231101,160700,15594080,15670,15670,15670,15670,0
|
|
20231101,160600,15594080,15670,15670,15670,15670,0
|
|
20231101,160500,15594080,15670,15670,15670,15670,0
|
|
20231101,160400,15594080,15670,15670,15670,15670,0
|
|
20231101,160300,15594080,15670,15670,15670,15670,14
|
|
20231101,160200,15594080,15670,15670,15670,15670,0
|
|
20231101,160100,15594080,15670,15670,15670,15670,0
|
|
20231101,160000,15594080,15670,15670,15670,15670,0
|
|
20231101,155900,15594080,15670,15670,15670,15670,0
|
|
20231101,155800,15594080,15670,15670,15670,15670,0
|
|
20231101,155700,15594080,15670,15670,15670,15670,0
|
|
20231101,155600,15594080,15670,15670,15670,15670,0
|
|
20231101,155500,15594080,15670,15670,15670,15670,0
|
|
20231101,155400,15594080,15670,15670,15670,15670,0
|
|
20231101,155300,15594080,15670,15670,15670,15670,0
|
|
20231101,155200,15594080,15670,15670,15670,15670,0
|
|
20231101,155100,15594080,15670,15670,15670,15670,0
|
|
20231101,155000,15594080,15670,15670,15670,15670,0
|
|
20231101,154900,15594080,15670,15670,15670,15670,0
|
|
20231101,154800,15594080,15670,15670,15670,15670,0
|
|
20231101,154700,15594080,15670,15670,15670,15670,0
|
|
20231101,154600,15594080,15670,15670,15670,15670,0
|
|
20231101,154500,15594080,15670,15670,15670,15670,0
|
|
20231101,154400,15594080,15670,15670,15670,15670,0
|
|
20231101,154300,15594080,15670,15670,15670,15670,0
|
|
20231101,154200,15594080,15670,15670,15670,15670,0
|
|
20231101,154100,15594080,15670,15670,15670,15670,0
|
|
20231101,154000,15594080,15670,15670,15670,15670,0
|
|
20231101,153900,15594080,15670,15670,15670,15670,0
|
|
20231101,153800,15594080,15670,15670,15670,15670,0
|
|
20231101,153700,15594080,15670,15670,15670,15670,0
|
|
20231101,153600,15594080,15670,15670,15670,15670,0
|
|
20231101,153500,15594080,15670,15670,15670,15670,0
|
|
20231101,153400,15594080,15670,15670,15670,15670,0
|
|
20231101,153300,15594080,15670,15670,15670,15670,14
|
|
20231101,153200,15594080,15670,15670,15670,15670,0
|
|
20231101,153100,15594080,15670,15670,15670,15670,0
|
|
20231101,153000,15594080,15670,15670,15670,15670,14
|
|
20231101,152900,15374700,15660,15660,15660,15660,0
|
|
20231101,152800,15374700,15660,15660,15660,15660,0
|
|
20231101,152700,15374700,15660,15660,15660,15660,0
|
|
20231101,152600,15374700,15660,15660,15660,15660,0
|
|
20231101,152500,15374700,15660,15660,15660,15660,0
|
|
20231101,152400,15374700,15660,15660,15660,15660,0
|
|
20231101,152300,15374700,15660,15660,15660,15660,0
|
|
20231101,152200,15374700,15660,15660,15660,15660,0
|
|
20231101,152100,15374700,15660,15660,15660,15660,0
|
|
20231101,152000,15374700,15660,15660,15660,15660,0
|
|
20231101,151900,15374700,15660,15660,15660,15660,0
|
|
20231101,151800,15374700,15660,15660,15660,15660,0
|
|
20231101,151700,15374700,15660,15660,15660,15660,0
|
|
20231101,151600,15374700,15660,15660,15660,15660,0
|
|
20231101,151500,15374700,15660,15660,15660,15660,0
|
|
20231101,151400,15374700,15660,15660,15660,15660,0
|
|
20231101,151300,15374700,15660,15660,15660,15660,0
|
|
20231101,151200,15374700,15660,15660,15660,15660,0
|
|
20231101,151100,15374700,15660,15660,15660,15660,0
|
|
20231101,151000,15374700,15660,15660,15660,15660,0
|
|
20231101,150900,15374700,15660,15660,15660,15660,0
|
|
20231101,150800,15374700,15660,15660,15660,15660,0
|
|
20231101,150700,15374700,15660,15660,15660,15660,0
|
|
20231101,150600,15374700,15660,15660,15660,15660,0
|
|
20231101,150500,15374700,15660,15660,15660,15660,0
|
|
20231101,150400,15374700,15660,15660,15660,15660,0
|
|
20231101,150300,15374700,15660,15660,15660,15660,0
|
|
20231101,150200,15374700,15660,15660,15660,15660,0
|
|
20231101,150100,15374700,15660,15660,15660,15660,0
|
|
20231101,150000,15374700,15660,15660,15660,15660,0
|
|
20231101,145900,15374700,15660,15660,15660,15660,0
|
|
20231101,145800,15374700,15660,15660,15660,15660,0
|
|
20231101,145700,15374700,15660,15660,15660,15660,0
|
|
20231101,145600,15374700,15660,15660,15660,15660,0
|
|
20231101,145500,15374700,15660,15660,15660,15660,0
|
|
20231101,145400,15374700,15660,15660,15660,15660,0
|
|
20231101,145300,15374700,15660,15660,15660,15660,0
|
|
20231101,145200,15374700,15660,15660,15660,15660,0
|
|
20231101,145100,15374700,15660,15660,15660,15660,0
|
|
20231101,145000,15374700,15660,15660,15660,15660,0
|
|
20231101,144900,15374700,15660,15660,15660,15660,0
|
|
20231101,144800,15374700,15660,15660,15660,15660,0
|
|
20231101,144700,15374700,15660,15660,15660,15660,2
|
|
20231101,144600,15343380,15660,15660,15660,15660,0
|
|
20231101,144500,15343380,15660,15660,15660,15660,0
|
|
20231101,144400,15343380,15660,15660,15660,15660,0
|
|
20231101,144300,15343380,15660,15660,15660,15660,0
|
|
20231101,144200,15343380,15660,15660,15660,15660,0
|
|
20231101,144100,15343380,15660,15670,15670,15660,100
|
|
20231101,144000,13777110,15670,15670,15670,15670,0
|
|
20231101,143900,13777110,15670,15670,15670,15670,0
|
|
20231101,143800,13777110,15670,15670,15670,15670,0
|
|
20231101,143700,13777110,15670,15670,15670,15670,0
|
|
20231101,143600,13777110,15670,15670,15670,15670,0
|
|
20231101,143500,13777110,15670,15670,15670,15670,0
|
|
20231101,143400,13777110,15670,15670,15670,15670,2
|
|
20231101,143300,13745770,15670,15670,15670,15670,0
|
|
20231101,143200,13745770,15670,15670,15670,15670,0
|
|
20231101,143100,13745770,15670,15670,15670,15670,0
|
|
20231101,143000,13745770,15670,15670,15670,15670,8
|
|
20231101,142900,13620410,15670,15670,15670,15670,12
|
|
20231101,142800,13432370,15670,15670,15670,15670,0
|
|
20231101,142700,13432370,15670,15670,15670,15670,0
|
|
20231101,142600,13432370,15670,15670,15670,15670,0
|
|
20231101,142500,13432370,15670,15670,15670,15670,0
|
|
20231101,142400,13432370,15670,15670,15670,15670,0
|
|
20231101,142300,13432370,15670,15670,15670,15670,0
|
|
20231101,142200,13432370,15670,15670,15670,15670,20
|
|
20231101,142100,13118970,15670,15670,15670,15670,0
|
|
20231101,142000,13118970,15670,15670,15670,15670,0
|
|
20231101,141900,13118970,15670,15670,15670,15670,0
|
|
20231101,141800,13118970,15670,15670,15670,15670,0
|
|
20231101,141700,13118970,15670,15670,15670,15670,0
|
|
20231101,141600,13118970,15670,15670,15670,15670,5
|
|
20231101,141500,13040620,15660,15660,15660,15660,0
|
|
20231101,141400,13040620,15660,15660,15660,15660,20
|
|
20231101,141300,12727420,15660,15660,15660,15660,19
|
|
20231101,141200,12429880,15660,15660,15660,15660,0
|
|
20231101,141100,12429880,15660,15660,15660,15660,0
|
|
20231101,141000,12429880,15660,15660,15660,15660,0
|
|
20231101,140900,12429880,15660,15660,15660,15660,0
|
|
20231101,140800,12429880,15660,15660,15660,15660,0
|
|
20231101,140700,12429880,15660,15660,15660,15660,0
|
|
20231101,140600,12429880,15660,15660,15660,15660,0
|
|
20231101,140500,12429880,15660,15660,15660,15660,0
|
|
20231101,140400,12429880,15660,15660,15660,15660,0
|
|
20231101,140300,12429880,15660,15660,15660,15660,0
|
|
20231101,140200,12429880,15660,15660,15660,15660,0
|
|
20231101,140100,12429880,15660,15660,15660,15660,0
|
|
20231101,140000,12429880,15660,15660,15660,15660,0
|
|
20231101,135900,12429880,15660,15660,15660,15660,0
|
|
20231101,135800,12429880,15660,15660,15660,15660,0
|
|
20231101,135700,12429880,15660,15660,15660,15660,10
|
|
20231101,135600,12273280,15660,15660,15660,15660,0
|
|
20231101,135500,12273280,15660,15660,15660,15660,0
|
|
20231101,135400,12273280,15660,15660,15660,15660,0
|
|
20231101,135300,12273280,15660,15660,15660,15660,0
|
|
20231101,135200,12273280,15660,15660,15660,15660,0
|
|
20231101,135100,12273280,15660,15660,15660,15660,0
|
|
20231101,135000,12273280,15660,15660,15660,15660,0
|
|
20231101,134900,12273280,15660,15660,15660,15660,0
|
|
20231101,134800,12273280,15660,15660,15660,15660,0
|
|
20231101,134700,12273280,15660,15660,15660,15660,0
|
|
20231101,134600,12273280,15660,15660,15660,15660,0
|
|
20231101,134500,12273280,15660,15660,15660,15660,0
|
|
20231101,134400,12273280,15660,15660,15660,15660,0
|
|
20231101,134300,12273280,15660,15660,15660,15660,0
|
|
20231101,134200,12273280,15660,15660,15660,15660,0
|
|
20231101,134100,12273280,15660,15660,15660,15660,0
|
|
20231101,134000,12273280,15660,15660,15660,15660,100
|
|
20231101,133900,10707280,15670,15670,15670,15670,0
|
|
20231101,133800,10707280,15670,15670,15670,15670,0
|
|
20231101,133700,10707280,15670,15670,15670,15670,0
|
|
20231101,133600,10707280,15670,15670,15670,15670,0
|
|
20231101,133500,10707280,15670,15670,15670,15670,0
|
|
20231101,133400,10707280,15670,15670,15670,15670,0
|
|
20231101,133300,10707280,15670,15670,15670,15670,0
|
|
20231101,133200,10707280,15670,15670,15670,15670,0
|
|
20231101,133100,10707280,15670,15670,15670,15670,0
|
|
20231101,133000,10707280,15670,15670,15670,15670,0
|
|
20231101,132900,10707280,15670,15670,15670,15670,0
|
|
20231101,132800,10707280,15670,15670,15670,15670,46
|
|
20231101,132700,9986460,15660,15660,15660,15660,0
|
|
20231101,132600,9986460,15660,15660,15660,15660,0
|
|
20231101,132500,9986460,15660,15660,15660,15660,0
|
|
20231101,132400,9986460,15660,15660,15660,15660,0
|
|
20231101,132300,9986460,15660,15660,15660,15660,0
|
|
20231101,132200,9986460,15660,15660,15660,15660,0
|
|
20231101,132100,9986460,15660,15660,15660,15660,0
|
|
20231101,132000,9986460,15660,15660,15660,15660,2
|
|
20231101,131900,9955140,15660,15660,15660,15660,0
|
|
20231101,131800,9955140,15660,15660,15660,15660,1
|
|
20231101,131700,9939480,15650,15650,15650,15650,0
|
|
20231101,131600,9939480,15650,15650,15650,15650,1
|
|
20231101,131500,9923830,15640,15640,15640,15640,1
|
|
20231101,131400,9908190,15640,15640,15640,15640,0
|
|
20231101,131300,9908190,15640,15640,15640,15640,0
|
|
20231101,131200,9908190,15640,15640,15640,15640,0
|
|
20231101,131100,9908190,15640,15640,15640,15640,0
|
|
20231101,131000,9908190,15640,15640,15640,15640,0
|
|
20231101,130900,9908190,15640,15640,15640,15640,0
|
|
20231101,130800,9908190,15640,15640,15640,15640,0
|
|
20231101,130700,9908190,15640,15650,15650,15640,5
|
|
20231101,130600,9829960,15670,15670,15670,15670,0
|
|
20231101,130500,9829960,15670,15670,15670,15670,1
|
|
20231101,130400,9814290,15670,15670,15670,15670,0
|
|
20231101,130300,9814290,15670,15670,15670,15670,0
|
|
20231101,130200,9814290,15670,15670,15670,15670,0
|
|
20231101,130100,9814290,15670,15670,15670,15670,0
|
|
20231101,130000,9814290,15670,15670,15670,15670,0
|
|
20231101,125900,9814290,15670,15670,15670,15670,0
|
|
20231101,125800,9814290,15670,15670,15670,15670,10
|
|
20231101,125700,9657590,15660,15660,15660,15660,0
|
|
20231101,125600,9657590,15660,15660,15660,15660,3
|
|
20231101,125500,9610610,15660,15660,15660,15660,0
|
|
20231101,125400,9610610,15660,15660,15660,15660,1
|
|
20231101,125300,9594950,15660,15660,15660,15660,6
|
|
20231101,125200,9500990,15680,15680,15680,15680,0
|
|
20231101,125100,9500990,15680,15680,15680,15680,2
|
|
20231101,125000,9469630,15670,15670,15670,15670,0
|
|
20231101,124900,9469630,15670,15670,15670,15670,0
|
|
20231101,124800,9469630,15670,15670,15670,15670,0
|
|
20231101,124700,9469630,15670,15670,15670,15670,0
|
|
20231101,124600,9469630,15670,15670,15670,15670,0
|
|
20231101,124500,9469630,15670,15670,15670,15670,0
|
|
20231101,124400,9469630,15670,15670,15670,15670,0
|
|
20231101,124300,9469630,15670,15670,15670,15670,0
|
|
20231101,124200,9469630,15670,15670,15670,15670,0
|
|
20231101,124100,9469630,15670,15670,15670,15670,0
|
|
20231101,124000,9469630,15670,15670,15670,15670,0
|
|
20231101,123900,9469630,15670,15670,15670,15670,0
|
|
20231101,123800,9469630,15670,15670,15670,15670,10
|
|
20231101,123700,9312930,15670,15670,15670,15670,32
|
|
20231101,123600,8811490,15670,15670,15670,15670,0
|
|
20231101,123500,8811490,15670,15670,15670,15670,0
|
|
20231101,123400,8811490,15670,15670,15670,15670,0
|
|
20231101,123300,8811490,15670,15670,15670,15670,0
|
|
20231101,123200,8811490,15670,15670,15670,15670,0
|
|
20231101,123100,8811490,15670,15670,15670,15670,0
|
|
20231101,123000,8811490,15670,15670,15670,15670,0
|
|
20231101,122900,8811490,15670,15670,15670,15670,0
|
|
20231101,122800,8811490,15670,15670,15670,15670,10
|
|
20231101,122700,8654790,15670,15670,15670,15670,0
|
|
20231101,122600,8654790,15670,15670,15670,15670,0
|
|
20231101,122500,8654790,15670,15670,15670,15670,0
|
|
20231101,122400,8654790,15670,15670,15670,15670,0
|
|
20231101,122300,8654790,15670,15670,15670,15670,0
|
|
20231101,122200,8654790,15670,15670,15670,15670,0
|
|
20231101,122100,8654790,15670,15670,15670,15670,0
|
|
20231101,122000,8654790,15670,15670,15670,15670,0
|
|
20231101,121900,8654790,15670,15670,15670,15670,0
|
|
20231101,121800,8654790,15670,15670,15670,15670,0
|
|
20231101,121700,8654790,15670,15670,15670,15670,0
|
|
20231101,121600,8654790,15670,15670,15670,15670,0
|
|
20231101,121500,8654790,15670,15670,15670,15670,0
|
|
20231101,121400,8654790,15670,15670,15670,15670,0
|
|
20231101,121300,8654790,15670,15670,15670,15670,0
|
|
20231101,121200,8654790,15670,15670,15670,15670,0
|
|
20231101,121100,8654790,15670,15670,15670,15670,0
|
|
20231101,121000,8654790,15670,15670,15670,15670,0
|
|
20231101,120900,8654790,15670,15670,15670,15670,0
|
|
20231101,120800,8654790,15670,15670,15670,15670,0
|
|
20231101,120700,8654790,15670,15670,15670,15670,0
|
|
20231101,120600,8654790,15670,15670,15670,15670,1
|
|
20231101,120500,8639120,15660,15660,15660,15660,0
|
|
20231101,120400,8639120,15660,15660,15660,15660,0
|
|
20231101,120300,8639120,15660,15660,15660,15660,0
|
|
20231101,120200,8639120,15660,15660,15660,15660,19
|
|
20231101,120100,8341580,15660,15660,15660,15660,2
|
|
20231101,120000,8310260,15600,15600,15600,15600,0
|
|
20231101,115900,8310260,15600,15600,15600,15600,0
|
|
20231101,115800,8310260,15600,15600,15600,15600,0
|
|
20231101,115700,8310260,15600,15600,15600,15600,0
|
|
20231101,115600,8310260,15600,15600,15600,15600,0
|
|
20231101,115500,8310260,15600,15600,15600,15600,0
|
|
20231101,115400,8310260,15600,15600,15600,15600,0
|
|
20231101,115300,8310260,15600,15600,15600,15600,0
|
|
20231101,115200,8310260,15600,15600,15600,15600,0
|
|
20231101,115100,8310260,15600,15600,15600,15600,0
|
|
20231101,115000,8310260,15600,15600,15600,15600,0
|
|
20231101,114900,8310260,15600,15600,15600,15600,0
|
|
20231101,114800,8310260,15600,15600,15600,15600,0
|
|
20231101,114700,8310260,15600,15600,15600,15600,0
|
|
20231101,114600,8310260,15600,15600,15600,15600,0
|
|
20231101,114500,8310260,15600,15600,15600,15600,0
|
|
20231101,114400,8310260,15600,15600,15600,15600,0
|
|
20231101,114300,8310260,15600,15600,15600,15600,0
|
|
20231101,114200,8310260,15600,15600,15600,15600,0
|
|
20231101,114100,8310260,15600,15600,15600,15600,0
|
|
20231101,114000,8310260,15600,15600,15600,15600,0
|
|
20231101,113900,8310260,15600,15660,15660,15600,60
|
|
20231101,113800,7374000,15600,15600,15600,15600,0
|
|
20231101,113700,7374000,15600,15600,15600,15600,0
|
|
20231101,113600,7374000,15600,15600,15600,15600,0
|
|
20231101,113500,7374000,15600,15600,15600,15600,0
|
|
20231101,113400,7374000,15600,15600,15600,15600,0
|
|
20231101,113300,7374000,15600,15600,15600,15600,0
|
|
20231101,113200,7374000,15600,15600,15600,15600,0
|
|
20231101,113100,7374000,15600,15600,15600,15600,0
|
|
20231101,113000,7374000,15600,15600,15600,15600,0
|
|
20231101,112900,7374000,15600,15600,15600,15600,0
|
|
20231101,112800,7374000,15600,15600,15600,15600,0
|
|
20231101,112700,7374000,15600,15600,15600,15600,0
|
|
20231101,112600,7374000,15600,15600,15600,15600,0
|
|
20231101,112500,7374000,15600,15600,15600,15600,0
|
|
20231101,112400,7374000,15600,15600,15600,15600,0
|
|
20231101,112300,7374000,15600,15600,15600,15600,0
|
|
20231101,112200,7374000,15600,15630,15630,15600,50
|
|
20231101,112100,6593560,15630,15630,15630,15630,0
|
|
20231101,112000,6593560,15630,15630,15630,15630,0
|
|
20231101,111900,6593560,15630,15630,15630,15630,0
|
|
20231101,111800,6593560,15630,15630,15630,15630,0
|
|
20231101,111700,6593560,15630,15630,15630,15630,0
|
|
20231101,111600,6593560,15630,15630,15630,15630,0
|
|
20231101,111500,6593560,15630,15630,15630,15630,0
|
|
20231101,111400,6593560,15630,15630,15630,15630,0
|
|
20231101,111300,6593560,15630,15630,15630,15630,0
|
|
20231101,111200,6593560,15630,15630,15630,15630,0
|
|
20231101,111100,6593560,15630,15630,15630,15630,0
|
|
20231101,111000,6593560,15630,15630,15630,15630,0
|
|
20231101,110900,6593560,15630,15630,15630,15630,0
|
|
20231101,110800,6593560,15630,15630,15630,15630,0
|
|
20231101,110700,6593560,15630,15630,15630,15630,0
|
|
20231101,110600,6593560,15630,15630,15630,15630,0
|
|
20231101,110500,6593560,15630,15630,15630,15630,0
|
|
20231101,110400,6593560,15630,15630,15630,15630,0
|
|
20231101,110300,6593560,15630,15630,15630,15630,0
|
|
20231101,110200,6593560,15630,15630,15630,15630,0
|
|
20231101,110100,6593560,15630,15630,15630,15630,0
|
|
20231101,110000,6593560,15630,15630,15630,15630,0
|
|
20231101,105900,6593560,15630,15630,15630,15630,0
|
|
20231101,105800,6593560,15630,15630,15630,15630,0
|
|
20231101,105700,6593560,15630,15630,15630,15630,0
|
|
20231101,105600,6593560,15630,15680,15680,15630,71
|
|
20231101,105500,5483480,15640,15640,15640,15640,0
|
|
20231101,105400,5483480,15640,15640,15640,15640,0
|
|
20231101,105300,5483480,15640,15640,15640,15640,0
|
|
20231101,105200,5483480,15640,15640,15640,15640,0
|
|
20231101,105100,5483480,15640,15640,15640,15640,0
|
|
20231101,105000,5483480,15640,15640,15640,15640,0
|
|
20231101,104900,5483480,15640,15640,15640,15640,0
|
|
20231101,104800,5483480,15640,15640,15640,15640,0
|
|
20231101,104700,5483480,15640,15640,15640,15640,0
|
|
20231101,104600,5483480,15640,15640,15640,15640,0
|
|
20231101,104500,5483480,15640,15640,15640,15640,0
|
|
20231101,104400,5483480,15640,15670,15670,15640,16
|
|
20231101,104300,5233010,15680,15680,15680,15680,0
|
|
20231101,104200,5233010,15680,15680,15680,15680,0
|
|
20231101,104100,5233010,15680,15700,15700,15680,6
|
|
20231101,104000,5138870,15700,15700,15700,15700,0
|
|
20231101,103900,5138870,15700,15700,15700,15700,0
|
|
20231101,103800,5138870,15700,15700,15700,15700,0
|
|
20231101,103700,5138870,15700,15700,15700,15700,0
|
|
20231101,103600,5138870,15700,15700,15700,15700,1
|
|
20231101,103500,5123170,15700,15700,15700,15700,0
|
|
20231101,103400,5123170,15700,15700,15700,15700,0
|
|
20231101,103300,5123170,15700,15700,15700,15700,0
|
|
20231101,103200,5123170,15700,15700,15700,15700,0
|
|
20231101,103100,5123170,15700,15700,15700,15700,0
|
|
20231101,103000,5123170,15700,15700,15700,15700,0
|
|
20231101,102900,5123170,15700,15700,15700,15700,0
|
|
20231101,102800,5123170,15700,15700,15700,15700,0
|
|
20231101,102700,5123170,15700,15700,15700,15700,0
|
|
20231101,102600,5123170,15700,15700,15700,15700,0
|
|
20231101,102500,5123170,15700,15700,15700,15700,0
|
|
20231101,102400,5123170,15700,15700,15700,15700,0
|
|
20231101,102300,5123170,15700,15700,15700,15700,0
|
|
20231101,102200,5123170,15700,15700,15700,15700,0
|
|
20231101,102100,5123170,15700,15700,15700,15700,0
|
|
20231101,102000,5123170,15700,15700,15700,15700,0
|
|
20231101,101900,5123170,15700,15700,15700,15700,20
|
|
20231101,101800,4809170,15700,15700,15700,15700,0
|
|
20231101,101700,4809170,15700,15700,15700,15700,0
|
|
20231101,101600,4809170,15700,15700,15700,15700,0
|
|
20231101,101500,4809170,15700,15700,15700,15700,0
|
|
20231101,101400,4809170,15700,15700,15700,15700,0
|
|
20231101,101300,4809170,15700,15700,15700,15700,0
|
|
20231101,101200,4809170,15700,15700,15700,15700,0
|
|
20231101,101100,4809170,15700,15700,15700,15700,0
|
|
20231101,101000,4809170,15700,15700,15700,15700,0
|
|
20231101,100900,4809170,15700,15700,15700,15700,20
|
|
20231101,100800,4495170,15800,15800,15800,15800,2
|
|
20231101,100700,4463570,15700,15700,15700,15700,0
|
|
20231101,100600,4463570,15700,15700,15700,15700,0
|
|
20231101,100500,4463570,15700,15700,15700,15700,0
|
|
20231101,100400,4463570,15700,15700,15700,15700,0
|
|
20231101,100300,4463570,15700,15740,15740,15700,104
|
|
20231101,100200,2830330,15820,15820,15820,15820,0
|
|
20231101,100100,2830330,15820,15820,15820,15820,0
|
|
20231101,100000,2830330,15820,15820,15820,15820,0
|
|
20231101,095900,2830330,15820,15820,15820,15820,0
|
|
20231101,095800,2830330,15820,15820,15820,15820,0
|
|
20231101,095700,2830330,15820,15820,15820,15820,0
|
|
20231101,095600,2830330,15820,15820,15820,15820,0
|
|
20231101,095500,2830330,15820,15820,15820,15820,0
|
|
20231101,095400,2830330,15820,15820,15820,15820,0
|
|
20231101,095300,2830330,15820,15820,15820,15820,0
|
|
20231101,095200,2830330,15820,15820,15820,15820,0
|
|
20231101,095100,2830330,15820,15820,15820,15820,0
|
|
20231101,095000,2830330,15820,15820,15820,15820,20
|
|
20231101,094900,2513930,15840,15840,15840,15840,0
|
|
20231101,094800,2513930,15840,15840,15840,15840,0
|
|
20231101,094700,2513930,15840,15840,15840,15840,0
|
|
20231101,094600,2513930,15840,15840,15840,15840,0
|
|
20231101,094500,2513930,15840,15840,15840,15840,0
|
|
20231101,094400,2513930,15840,15840,15840,15840,0
|
|
20231101,094300,2513930,15840,15840,15840,15840,0
|
|
20231101,094200,2513930,15840,15840,15840,15840,0
|
|
20231101,094100,2513930,15840,15840,15840,15840,0
|
|
20231101,094000,2513930,15840,15840,15840,15840,0
|
|
20231101,093900,2513930,15840,15840,15840,15840,0
|
|
20231101,093800,2513930,15840,15840,15840,15840,0
|
|
20231101,093700,2513930,15840,15840,15840,15840,0
|
|
20231101,093600,2513930,15840,15840,15840,15840,0
|
|
20231101,093500,2513930,15840,15840,15840,15840,0
|
|
20231101,093400,2513930,15840,15840,15840,15840,0
|
|
20231101,093300,2513930,15840,15840,15840,15840,0
|
|
20231101,093200,2513930,15840,15840,15840,15840,1
|
|
20231101,093100,2498090,15850,15850,15850,15850,0
|
|
20231101,093000,2498090,15850,15850,15850,15850,0
|
|
20231101,092900,2498090,15850,15850,15850,15850,0
|
|
20231101,092800,2498090,15850,15850,15850,15850,0
|
|
20231101,092700,2498090,15850,15850,15850,15850,0
|
|
20231101,092600,2498090,15850,15850,15850,15850,0
|
|
20231101,092500,2498090,15850,15850,15850,15850,0
|
|
20231101,092400,2498090,15850,15850,15850,15850,3
|
|
20231101,092300,2450540,15850,15840,15850,15840,32
|
|
20231101,092200,1943550,15850,15850,15850,15850,0
|
|
20231101,092100,1943550,15850,15850,15850,15850,0
|
|
20231101,092000,1943550,15850,15850,15850,15850,0
|
|
20231101,091900,1943550,15850,15850,15850,15850,0
|
|
20231101,091800,1943550,15850,15850,15850,15850,20
|
|
20231101,091700,1626550,15850,15850,15850,15850,20
|
|
20231101,091600,1309550,15850,15830,15850,15830,5
|
|
20231101,091500,1230330,15700,15700,15700,15700,0
|
|
20231101,091400,1230330,15700,15700,15700,15700,0
|
|
20231101,091300,1230330,15700,15700,15700,15700,0
|
|
20231101,091200,1230330,15700,15700,15700,15700,10
|
|
20231101,091100,1073330,15800,15800,15800,15800,10
|
|
20231101,091000,915330,15800,15800,15800,15800,0
|
|
20231101,090900,915330,15800,15800,15800,15800,5
|
|
20231101,090800,836330,15800,15790,15800,15790,2
|
|
20231101,090700,804740,15800,15800,15800,15800,0
|
|
20231101,090600,804740,15800,15800,15800,15800,0
|
|
20231101,090500,804740,15800,15800,15800,15800,0
|
|
20231101,090400,804740,15800,15740,15800,15740,40
|
|
20231101,090300,172850,15730,15730,15730,15730,0
|
|
20231101,090200,172850,15730,15730,15730,15730,0
|
|
20231101,090100,172850,15730,15730,15730,15730,5
|
|
20231101,090000,94200,15700,15700,15700,15700,6
|