606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190300,46008240,15900,15900,15900,15900,57
|
|
20231102,190200,46008240,15900,15900,15900,15900,0
|
|
20231102,190100,46008240,15900,15900,15900,15900,0
|
|
20231102,190000,46008240,15900,15900,15900,15900,0
|
|
20231102,185900,46008240,15900,15900,15900,15900,0
|
|
20231102,185800,46008240,15900,15900,15900,15900,0
|
|
20231102,185700,46008240,15900,15900,15900,15900,0
|
|
20231102,185600,46008240,15900,15900,15900,15900,0
|
|
20231102,185500,46008240,15900,15900,15900,15900,0
|
|
20231102,185400,46008240,15900,15900,15900,15900,0
|
|
20231102,185300,46008240,15900,15900,15900,15900,0
|
|
20231102,185200,46008240,15900,15900,15900,15900,0
|
|
20231102,185100,46008240,15900,15900,15900,15900,0
|
|
20231102,185000,46008240,15900,15900,15900,15900,0
|
|
20231102,184900,46008240,15900,15900,15900,15900,0
|
|
20231102,184800,46008240,15900,15900,15900,15900,0
|
|
20231102,184700,46008240,15900,15900,15900,15900,0
|
|
20231102,184600,46008240,15900,15900,15900,15900,0
|
|
20231102,184500,46008240,15900,15900,15900,15900,0
|
|
20231102,184400,46008240,15900,15900,15900,15900,0
|
|
20231102,184300,46008240,15900,15900,15900,15900,0
|
|
20231102,184200,46008240,15900,15900,15900,15900,0
|
|
20231102,184100,46008240,15900,15900,15900,15900,0
|
|
20231102,184000,46008240,15900,15900,15900,15900,0
|
|
20231102,183900,46008240,15900,15900,15900,15900,0
|
|
20231102,183800,46008240,15900,15900,15900,15900,0
|
|
20231102,183700,46008240,15900,15900,15900,15900,0
|
|
20231102,183600,46008240,15900,15900,15900,15900,0
|
|
20231102,183500,46008240,15900,15900,15900,15900,0
|
|
20231102,183400,46008240,15900,15900,15900,15900,0
|
|
20231102,183300,46008240,15900,15900,15900,15900,57
|
|
20231102,183200,46008240,15900,15900,15900,15900,0
|
|
20231102,183100,46008240,15900,15900,15900,15900,0
|
|
20231102,183000,46008240,15900,15900,15900,15900,0
|
|
20231102,182900,46008240,15900,15900,15900,15900,0
|
|
20231102,182800,46008240,15900,15900,15900,15900,0
|
|
20231102,182700,46008240,15900,15900,15900,15900,0
|
|
20231102,182600,46008240,15900,15900,15900,15900,0
|
|
20231102,182500,46008240,15900,15900,15900,15900,0
|
|
20231102,182400,46008240,15900,15900,15900,15900,0
|
|
20231102,182300,46008240,15900,15900,15900,15900,0
|
|
20231102,182200,46008240,15900,15900,15900,15900,0
|
|
20231102,182100,46008240,15900,15900,15900,15900,0
|
|
20231102,182000,46008240,15900,15900,15900,15900,0
|
|
20231102,181900,46008240,15900,15900,15900,15900,0
|
|
20231102,181800,46008240,15900,15900,15900,15900,0
|
|
20231102,181700,46008240,15900,15900,15900,15900,0
|
|
20231102,181600,46008240,15900,15900,15900,15900,0
|
|
20231102,181500,46008240,15900,15900,15900,15900,0
|
|
20231102,181400,46008240,15900,15900,15900,15900,0
|
|
20231102,181300,46008240,15900,15900,15900,15900,0
|
|
20231102,181200,46008240,15900,15900,15900,15900,0
|
|
20231102,181100,46008240,15900,15900,15900,15900,0
|
|
20231102,181000,46008240,15900,15900,15900,15900,0
|
|
20231102,180900,46008240,15900,15900,15900,15900,0
|
|
20231102,180800,46008240,15900,15900,15900,15900,0
|
|
20231102,180700,46008240,15900,15900,15900,15900,0
|
|
20231102,180600,46008240,15900,15900,15900,15900,0
|
|
20231102,180500,46008240,15900,15900,15900,15900,0
|
|
20231102,180400,46008240,15900,15900,15900,15900,0
|
|
20231102,180300,46008240,15900,15900,15900,15900,57
|
|
20231102,180200,46008240,15900,15900,15900,15900,0
|
|
20231102,180100,46008240,15900,15900,15900,15900,0
|
|
20231102,180000,46008240,15900,15900,15900,15900,0
|
|
20231102,175900,46008240,15900,15900,15900,15900,0
|
|
20231102,175800,46008240,15900,15900,15900,15900,0
|
|
20231102,175700,46008240,15900,15900,15900,15900,0
|
|
20231102,175600,46008240,15900,15900,15900,15900,0
|
|
20231102,175500,46008240,15900,15900,15900,15900,0
|
|
20231102,175400,46008240,15900,15900,15900,15900,0
|
|
20231102,175300,46008240,15900,15900,15900,15900,0
|
|
20231102,175200,46008240,15900,15900,15900,15900,0
|
|
20231102,175100,46008240,15900,15900,15900,15900,0
|
|
20231102,175000,46008240,15900,15900,15900,15900,0
|
|
20231102,174900,46008240,15900,15900,15900,15900,0
|
|
20231102,174800,46008240,15900,15900,15900,15900,0
|
|
20231102,174700,46008240,15900,15900,15900,15900,0
|
|
20231102,174600,46008240,15900,15900,15900,15900,0
|
|
20231102,174500,46008240,15900,15900,15900,15900,0
|
|
20231102,174400,46008240,15900,15900,15900,15900,0
|
|
20231102,174300,46008240,15900,15900,15900,15900,0
|
|
20231102,174200,46008240,15900,15900,15900,15900,0
|
|
20231102,174100,46008240,15900,15900,15900,15900,0
|
|
20231102,174000,46008240,15900,15900,15900,15900,0
|
|
20231102,173900,46008240,15900,15900,15900,15900,0
|
|
20231102,173800,46008240,15900,15900,15900,15900,0
|
|
20231102,173700,46008240,15900,15900,15900,15900,0
|
|
20231102,173600,46008240,15900,15900,15900,15900,0
|
|
20231102,173500,46008240,15900,15900,15900,15900,0
|
|
20231102,173400,46008240,15900,15900,15900,15900,0
|
|
20231102,173300,46008240,15900,15900,15900,15900,57
|
|
20231102,173200,46008240,15900,15900,15900,15900,0
|
|
20231102,173100,46008240,15900,15900,15900,15900,0
|
|
20231102,173000,46008240,15900,15900,15900,15900,0
|
|
20231102,172900,46008240,15900,15900,15900,15900,0
|
|
20231102,172800,46008240,15900,15900,15900,15900,0
|
|
20231102,172700,46008240,15900,15900,15900,15900,0
|
|
20231102,172600,46008240,15900,15900,15900,15900,0
|
|
20231102,172500,46008240,15900,15900,15900,15900,0
|
|
20231102,172400,46008240,15900,15900,15900,15900,0
|
|
20231102,172300,46008240,15900,15900,15900,15900,0
|
|
20231102,172200,46008240,15900,15900,15900,15900,0
|
|
20231102,172100,46008240,15900,15900,15900,15900,0
|
|
20231102,172000,46008240,15900,15900,15900,15900,0
|
|
20231102,171900,46008240,15900,15900,15900,15900,0
|
|
20231102,171800,46008240,15900,15900,15900,15900,0
|
|
20231102,171700,46008240,15900,15900,15900,15900,0
|
|
20231102,171600,46008240,15900,15900,15900,15900,0
|
|
20231102,171500,46008240,15900,15900,15900,15900,0
|
|
20231102,171400,46008240,15900,15900,15900,15900,0
|
|
20231102,171300,46008240,15900,15900,15900,15900,0
|
|
20231102,171200,46008240,15900,15900,15900,15900,0
|
|
20231102,171100,46008240,15900,15900,15900,15900,0
|
|
20231102,171000,46008240,15900,15900,15900,15900,0
|
|
20231102,170900,46008240,15900,15900,15900,15900,0
|
|
20231102,170800,46008240,15900,15900,15900,15900,0
|
|
20231102,170700,46008240,15900,15900,15900,15900,0
|
|
20231102,170600,46008240,15900,15900,15900,15900,0
|
|
20231102,170500,46008240,15900,15900,15900,15900,0
|
|
20231102,170400,46008240,15900,15900,15900,15900,0
|
|
20231102,170300,46008240,15900,15900,15900,15900,57
|
|
20231102,170200,46008240,15900,15900,15900,15900,0
|
|
20231102,170100,46008240,15900,15900,15900,15900,0
|
|
20231102,170000,46008240,15900,15900,15900,15900,0
|
|
20231102,165900,46008240,15900,15900,15900,15900,0
|
|
20231102,165800,46008240,15900,15900,15900,15900,0
|
|
20231102,165700,46008240,15900,15900,15900,15900,0
|
|
20231102,165600,46008240,15900,15900,15900,15900,0
|
|
20231102,165500,46008240,15900,15900,15900,15900,0
|
|
20231102,165400,46008240,15900,15900,15900,15900,0
|
|
20231102,165300,46008240,15900,15900,15900,15900,0
|
|
20231102,165200,46008240,15900,15900,15900,15900,0
|
|
20231102,165100,46008240,15900,15900,15900,15900,0
|
|
20231102,165000,46008240,15900,15900,15900,15900,0
|
|
20231102,164900,46008240,15900,15900,15900,15900,0
|
|
20231102,164800,46008240,15900,15900,15900,15900,0
|
|
20231102,164700,46008240,15900,15900,15900,15900,0
|
|
20231102,164600,46008240,15900,15900,15900,15900,0
|
|
20231102,164500,46008240,15900,15900,15900,15900,0
|
|
20231102,164400,46008240,15900,15900,15900,15900,0
|
|
20231102,164300,46008240,15900,15900,15900,15900,0
|
|
20231102,164200,46008240,15900,15900,15900,15900,0
|
|
20231102,164100,46008240,15900,15900,15900,15900,0
|
|
20231102,164000,46008240,15900,15900,15900,15900,0
|
|
20231102,163900,46008240,15900,15900,15900,15900,0
|
|
20231102,163800,46008240,15900,15900,15900,15900,0
|
|
20231102,163700,46008240,15900,15900,15900,15900,0
|
|
20231102,163600,46008240,15900,15900,15900,15900,0
|
|
20231102,163500,46008240,15900,15900,15900,15900,0
|
|
20231102,163400,46008240,15900,15900,15900,15900,0
|
|
20231102,163300,46008240,15900,15900,15900,15900,57
|
|
20231102,163200,46008240,15900,15900,15900,15900,0
|
|
20231102,163100,46008240,15900,15900,15900,15900,0
|
|
20231102,163000,46008240,15900,15900,15900,15900,0
|
|
20231102,162900,46008240,15900,15900,15900,15900,0
|
|
20231102,162800,46008240,15900,15900,15900,15900,0
|
|
20231102,162700,46008240,15900,15900,15900,15900,0
|
|
20231102,162600,46008240,15900,15900,15900,15900,0
|
|
20231102,162500,46008240,15900,15900,15900,15900,0
|
|
20231102,162400,46008240,15900,15900,15900,15900,0
|
|
20231102,162300,46008240,15900,15900,15900,15900,0
|
|
20231102,162200,46008240,15900,15900,15900,15900,0
|
|
20231102,162100,46008240,15900,15900,15900,15900,0
|
|
20231102,162000,46008240,15900,15900,15900,15900,0
|
|
20231102,161900,46008240,15900,15900,15900,15900,0
|
|
20231102,161800,46008240,15900,15900,15900,15900,0
|
|
20231102,161700,46008240,15900,15900,15900,15900,0
|
|
20231102,161600,46008240,15900,15900,15900,15900,0
|
|
20231102,161500,46008240,15900,15900,15900,15900,0
|
|
20231102,161400,46008240,15900,15900,15900,15900,0
|
|
20231102,161300,46008240,15900,15900,15900,15900,0
|
|
20231102,161200,46008240,15900,15900,15900,15900,0
|
|
20231102,161100,46008240,15900,15900,15900,15900,0
|
|
20231102,161000,46008240,15900,15900,15900,15900,0
|
|
20231102,160900,46008240,15900,15900,15900,15900,0
|
|
20231102,160800,46008240,15900,15900,15900,15900,0
|
|
20231102,160700,46008240,15900,15900,15900,15900,0
|
|
20231102,160600,46008240,15900,15900,15900,15900,0
|
|
20231102,160500,46008240,15900,15900,15900,15900,0
|
|
20231102,160400,46008240,15900,15900,15900,15900,0
|
|
20231102,160300,46008240,15900,15900,15900,15900,57
|
|
20231102,160200,46008240,15900,15900,15900,15900,0
|
|
20231102,160100,46008240,15900,15900,15900,15900,0
|
|
20231102,160000,46008240,15900,15900,15900,15900,0
|
|
20231102,155900,46008240,15900,15900,15900,15900,0
|
|
20231102,155800,46008240,15900,15900,15900,15900,0
|
|
20231102,155700,46008240,15900,15900,15900,15900,0
|
|
20231102,155600,46008240,15900,15900,15900,15900,0
|
|
20231102,155500,46008240,15900,15900,15900,15900,0
|
|
20231102,155400,46008240,15900,15900,15900,15900,0
|
|
20231102,155300,46008240,15900,15900,15900,15900,0
|
|
20231102,155200,46008240,15900,15900,15900,15900,0
|
|
20231102,155100,46008240,15900,15900,15900,15900,0
|
|
20231102,155000,46008240,15900,15900,15900,15900,0
|
|
20231102,154900,46008240,15900,15900,15900,15900,0
|
|
20231102,154800,46008240,15900,15900,15900,15900,0
|
|
20231102,154700,46008240,15900,15900,15900,15900,0
|
|
20231102,154600,46008240,15900,15900,15900,15900,0
|
|
20231102,154500,46008240,15900,15900,15900,15900,0
|
|
20231102,154400,46008240,15900,15900,15900,15900,0
|
|
20231102,154300,46008240,15900,15900,15900,15900,0
|
|
20231102,154200,46008240,15900,15900,15900,15900,0
|
|
20231102,154100,46008240,15900,15900,15900,15900,0
|
|
20231102,154000,46008240,15900,15900,15900,15900,0
|
|
20231102,153900,46008240,15900,15900,15900,15900,0
|
|
20231102,153800,46008240,15900,15900,15900,15900,0
|
|
20231102,153700,46008240,15900,15900,15900,15900,0
|
|
20231102,153600,46008240,15900,15900,15900,15900,0
|
|
20231102,153500,46008240,15900,15900,15900,15900,0
|
|
20231102,153400,46008240,15900,15900,15900,15900,0
|
|
20231102,153300,46008240,15900,15900,15900,15900,57
|
|
20231102,153200,46008240,15900,15900,15900,15900,0
|
|
20231102,153100,46008240,15900,15900,15900,15900,0
|
|
20231102,153000,46008240,15900,15900,15900,15900,57
|
|
20231102,152900,45101940,15900,15900,15900,15900,0
|
|
20231102,152800,45101940,15900,15900,15900,15900,0
|
|
20231102,152700,45101940,15900,15900,15900,15900,0
|
|
20231102,152600,45101940,15900,15900,15900,15900,0
|
|
20231102,152500,45101940,15900,15900,15900,15900,0
|
|
20231102,152400,45101940,15900,15900,15900,15900,0
|
|
20231102,152300,45101940,15900,15900,15900,15900,0
|
|
20231102,152200,45101940,15900,15900,15900,15900,0
|
|
20231102,152100,45101940,15900,15900,15900,15900,0
|
|
20231102,152000,45101940,15900,15900,15900,15900,0
|
|
20231102,151900,45101940,15900,15900,15900,15900,1
|
|
20231102,151800,45086040,15900,15840,15900,15840,250
|
|
20231102,151700,41117740,15850,15850,15850,15850,0
|
|
20231102,151600,41117740,15850,15850,15850,15850,0
|
|
20231102,151500,41117740,15850,15850,15850,15850,0
|
|
20231102,151400,41117740,15850,15850,15850,15850,0
|
|
20231102,151300,41117740,15850,15850,15850,15850,0
|
|
20231102,151200,41117740,15850,15850,15850,15850,0
|
|
20231102,151100,41117740,15850,15850,15850,15850,0
|
|
20231102,151000,41117740,15850,15850,15850,15850,0
|
|
20231102,150900,41117740,15850,15850,15850,15850,0
|
|
20231102,150800,41117740,15850,15850,15850,15850,0
|
|
20231102,150700,41117740,15850,15850,15850,15850,0
|
|
20231102,150600,41117740,15850,15830,15850,15830,100
|
|
20231102,150500,39532870,15830,15830,15830,15830,0
|
|
20231102,150400,39532870,15830,15830,15830,15830,0
|
|
20231102,150300,39532870,15830,15830,15830,15830,1
|
|
20231102,150200,39517040,15830,15830,15830,15830,0
|
|
20231102,150100,39517040,15830,15830,15830,15830,0
|
|
20231102,150000,39517040,15830,15830,15830,15830,0
|
|
20231102,145900,39517040,15830,15830,15830,15830,0
|
|
20231102,145800,39517040,15830,15830,15830,15830,0
|
|
20231102,145700,39517040,15830,15830,15830,15830,0
|
|
20231102,145600,39517040,15830,15830,15830,15830,1
|
|
20231102,145500,39501210,15830,15830,15830,15830,0
|
|
20231102,145400,39501210,15830,15830,15830,15830,0
|
|
20231102,145300,39501210,15830,15830,15830,15830,0
|
|
20231102,145200,39501210,15830,15820,15830,15820,100
|
|
20231102,145100,37918240,15830,15830,15830,15830,0
|
|
20231102,145000,37918240,15830,15830,15830,15830,0
|
|
20231102,144900,37918240,15830,15830,15830,15830,0
|
|
20231102,144800,37918240,15830,15830,15830,15830,0
|
|
20231102,144700,37918240,15830,15830,15830,15830,0
|
|
20231102,144600,37918240,15830,15830,15830,15830,0
|
|
20231102,144500,37918240,15830,15830,15830,15830,0
|
|
20231102,144400,37918240,15830,15830,15830,15830,0
|
|
20231102,144300,37918240,15830,15830,15830,15830,0
|
|
20231102,144200,37918240,15830,15830,15830,15830,0
|
|
20231102,144100,37918240,15830,15830,15830,15830,0
|
|
20231102,144000,37918240,15830,15830,15830,15830,0
|
|
20231102,143900,37918240,15830,15740,15830,15740,300
|
|
20231102,143800,33184120,15650,15650,15650,15650,0
|
|
20231102,143700,33184120,15650,15650,15650,15650,0
|
|
20231102,143600,33184120,15650,15650,15650,15650,0
|
|
20231102,143500,33184120,15650,15650,15650,15650,0
|
|
20231102,143400,33184120,15650,15650,15650,15650,0
|
|
20231102,143300,33184120,15650,15650,15650,15650,0
|
|
20231102,143200,33184120,15650,15650,15650,15650,0
|
|
20231102,143100,33184120,15650,15650,15650,15650,0
|
|
20231102,143000,33184120,15650,15650,15650,15650,0
|
|
20231102,142900,33184120,15650,15670,15670,15650,140
|
|
20231102,142800,30993010,15790,15790,15790,15790,0
|
|
20231102,142700,30993010,15790,15790,15790,15790,0
|
|
20231102,142600,30993010,15790,15790,15790,15790,0
|
|
20231102,142500,30993010,15790,15790,15790,15790,0
|
|
20231102,142400,30993010,15790,15790,15790,15790,0
|
|
20231102,142300,30993010,15790,15790,15790,15790,0
|
|
20231102,142200,30993010,15790,15790,15790,15790,0
|
|
20231102,142100,30993010,15790,15790,15790,15790,0
|
|
20231102,142000,30993010,15790,15790,15790,15790,0
|
|
20231102,141900,30993010,15790,15790,15790,15790,0
|
|
20231102,141800,30993010,15790,15790,15790,15790,0
|
|
20231102,141700,30993010,15790,15790,15790,15790,0
|
|
20231102,141600,30993010,15790,15790,15790,15790,0
|
|
20231102,141500,30993010,15790,15790,15790,15790,0
|
|
20231102,141400,30993010,15790,15790,15790,15790,0
|
|
20231102,141300,30993010,15790,15790,15790,15790,0
|
|
20231102,141200,30993010,15790,15790,15790,15790,0
|
|
20231102,141100,30993010,15790,15790,15790,15790,0
|
|
20231102,141000,30993010,15790,15790,15790,15790,0
|
|
20231102,140900,30993010,15790,15790,15790,15790,0
|
|
20231102,140800,30993010,15790,15790,15790,15790,0
|
|
20231102,140700,30993010,15790,15790,15790,15790,0
|
|
20231102,140600,30993010,15790,15790,15790,15790,0
|
|
20231102,140500,30993010,15790,15790,15790,15790,0
|
|
20231102,140400,30993010,15790,15790,15790,15790,0
|
|
20231102,140300,30993010,15790,15790,15790,15790,0
|
|
20231102,140200,30993010,15790,15790,15790,15790,0
|
|
20231102,140100,30993010,15790,15790,15790,15790,0
|
|
20231102,140000,30993010,15790,15790,15790,15790,0
|
|
20231102,135900,30993010,15790,15790,15790,15790,0
|
|
20231102,135800,30993010,15790,15790,15790,15790,0
|
|
20231102,135700,30993010,15790,15790,15790,15790,0
|
|
20231102,135600,30993010,15790,15790,15790,15790,0
|
|
20231102,135500,30993010,15790,15790,15790,15790,0
|
|
20231102,135400,30993010,15790,15790,15790,15790,0
|
|
20231102,135300,30993010,15790,15790,15790,15790,0
|
|
20231102,135200,30993010,15790,15790,15790,15790,0
|
|
20231102,135100,30993010,15790,15790,15790,15790,0
|
|
20231102,135000,30993010,15790,15790,15790,15790,0
|
|
20231102,134900,30993010,15790,15790,15790,15790,0
|
|
20231102,134800,30993010,15790,15790,15790,15790,0
|
|
20231102,134700,30993010,15790,15790,15790,15790,0
|
|
20231102,134600,30993010,15790,15790,15790,15790,1
|
|
20231102,134500,30977220,15800,15800,15800,15800,0
|
|
20231102,134400,30977220,15800,15800,15800,15800,0
|
|
20231102,134300,30977220,15800,15800,15800,15800,0
|
|
20231102,134200,30977220,15800,15800,15800,15800,0
|
|
20231102,134100,30977220,15800,15800,15800,15800,0
|
|
20231102,134000,30977220,15800,15800,15800,15800,100
|
|
20231102,133900,29397220,15650,15650,15650,15650,0
|
|
20231102,133800,29397220,15650,15650,15650,15650,0
|
|
20231102,133700,29397220,15650,15650,15650,15650,0
|
|
20231102,133600,29397220,15650,15650,15650,15650,0
|
|
20231102,133500,29397220,15650,15650,15650,15650,0
|
|
20231102,133400,29397220,15650,15650,15650,15650,0
|
|
20231102,133300,29397220,15650,15650,15650,15650,0
|
|
20231102,133200,29397220,15650,15650,15650,15650,0
|
|
20231102,133100,29397220,15650,15650,15650,15650,0
|
|
20231102,133000,29397220,15650,15650,15650,15650,0
|
|
20231102,132900,29397220,15650,15650,15650,15650,0
|
|
20231102,132800,29397220,15650,15650,15650,15650,0
|
|
20231102,132700,29397220,15650,15650,15650,15650,0
|
|
20231102,132600,29397220,15650,15650,15650,15650,0
|
|
20231102,132500,29397220,15650,15650,15650,15650,0
|
|
20231102,132400,29397220,15650,15650,15650,15650,0
|
|
20231102,132300,29397220,15650,15650,15650,15650,0
|
|
20231102,132200,29397220,15650,15650,15650,15650,1
|
|
20231102,132100,29381570,15800,15800,15800,15800,0
|
|
20231102,132000,29381570,15800,15800,15800,15800,0
|
|
20231102,131900,29381570,15800,15800,15800,15800,0
|
|
20231102,131800,29381570,15800,15800,15800,15800,0
|
|
20231102,131700,29381570,15800,15800,15800,15800,0
|
|
20231102,131600,29381570,15800,15800,15800,15800,0
|
|
20231102,131500,29381570,15800,15800,15800,15800,6
|
|
20231102,131400,29286770,15800,15800,15800,15800,0
|
|
20231102,131300,29286770,15800,15800,15800,15800,0
|
|
20231102,131200,29286770,15800,15800,15800,15800,0
|
|
20231102,131100,29286770,15800,15800,15800,15800,0
|
|
20231102,131000,29286770,15800,15800,15800,15800,0
|
|
20231102,130900,29286770,15800,15730,15800,15730,300
|
|
20231102,130800,24560260,15640,15640,15640,15640,0
|
|
20231102,130700,24560260,15640,15640,15640,15640,0
|
|
20231102,130600,24560260,15640,15640,15640,15640,0
|
|
20231102,130500,24560260,15640,15640,15640,15640,0
|
|
20231102,130400,24560260,15640,15640,15640,15640,0
|
|
20231102,130300,24560260,15640,15640,15640,15640,0
|
|
20231102,130200,24560260,15640,15640,15640,15640,0
|
|
20231102,130100,24560260,15640,15640,15640,15640,0
|
|
20231102,130000,24560260,15640,15640,15640,15640,0
|
|
20231102,125900,24560260,15640,15640,15640,15640,0
|
|
20231102,125800,24560260,15640,15640,15640,15640,0
|
|
20231102,125700,24560260,15640,15640,15640,15640,0
|
|
20231102,125600,24560260,15640,15640,15640,15640,0
|
|
20231102,125500,24560260,15640,15640,15640,15640,0
|
|
20231102,125400,24560260,15640,15640,15640,15640,0
|
|
20231102,125300,24560260,15640,15640,15640,15640,0
|
|
20231102,125200,24560260,15640,15640,15640,15640,0
|
|
20231102,125100,24560260,15640,15640,15640,15640,0
|
|
20231102,125000,24560260,15640,15640,15640,15640,0
|
|
20231102,124900,24560260,15640,15640,15640,15640,0
|
|
20231102,124800,24560260,15640,15640,15640,15640,1
|
|
20231102,124700,24544620,15740,15740,15740,15740,0
|
|
20231102,124600,24544620,15740,15740,15740,15740,0
|
|
20231102,124500,24544620,15740,15740,15740,15740,0
|
|
20231102,124400,24544620,15740,15740,15740,15740,0
|
|
20231102,124300,24544620,15740,15740,15740,15740,0
|
|
20231102,124200,24544620,15740,15740,15740,15740,1
|
|
20231102,124100,24528880,15610,15610,15610,15610,0
|
|
20231102,124000,24528880,15610,15610,15610,15610,0
|
|
20231102,123900,24528880,15610,15610,15610,15610,0
|
|
20231102,123800,24528880,15610,15610,15610,15610,0
|
|
20231102,123700,24528880,15610,15610,15610,15610,0
|
|
20231102,123600,24528880,15610,15610,15610,15610,0
|
|
20231102,123500,24528880,15610,15610,15610,15610,0
|
|
20231102,123400,24528880,15610,15610,15610,15610,0
|
|
20231102,123300,24528880,15610,15610,15610,15610,0
|
|
20231102,123200,24528880,15610,15610,15610,15610,0
|
|
20231102,123100,24528880,15610,15610,15610,15610,0
|
|
20231102,123000,24528880,15610,15610,15610,15610,0
|
|
20231102,122900,24528880,15610,15610,15610,15610,0
|
|
20231102,122800,24528880,15610,15610,15610,15610,0
|
|
20231102,122700,24528880,15610,15610,15610,15610,0
|
|
20231102,122600,24528880,15610,15610,15610,15610,0
|
|
20231102,122500,24528880,15610,15610,15610,15610,0
|
|
20231102,122400,24528880,15610,15610,15610,15610,0
|
|
20231102,122300,24528880,15610,15610,15610,15610,0
|
|
20231102,122200,24528880,15610,15610,15610,15610,0
|
|
20231102,122100,24528880,15610,15610,15610,15610,0
|
|
20231102,122000,24528880,15610,15610,15610,15610,0
|
|
20231102,121900,24528880,15610,15610,15610,15610,0
|
|
20231102,121800,24528880,15610,15610,15610,15610,0
|
|
20231102,121700,24528880,15610,15610,15610,15610,0
|
|
20231102,121600,24528880,15610,15610,15610,15610,0
|
|
20231102,121500,24528880,15610,15610,15610,15610,0
|
|
20231102,121400,24528880,15610,15610,15610,15610,0
|
|
20231102,121300,24528880,15610,15610,15610,15610,0
|
|
20231102,121200,24528880,15610,15610,15610,15610,0
|
|
20231102,121100,24528880,15610,15610,15610,15610,0
|
|
20231102,121000,24528880,15610,15610,15610,15610,0
|
|
20231102,120900,24528880,15610,15610,15610,15610,0
|
|
20231102,120800,24528880,15610,15610,15610,15610,0
|
|
20231102,120700,24528880,15610,15610,15610,15610,0
|
|
20231102,120600,24528880,15610,15610,15610,15610,0
|
|
20231102,120500,24528880,15610,15610,15610,15610,0
|
|
20231102,120400,24528880,15610,15610,15610,15610,0
|
|
20231102,120300,24528880,15610,15610,15610,15610,0
|
|
20231102,120200,24528880,15610,15610,15610,15610,0
|
|
20231102,120100,24528880,15610,15610,15610,15610,0
|
|
20231102,120000,24528880,15610,15610,15610,15610,0
|
|
20231102,115900,24528880,15610,15610,15610,15610,0
|
|
20231102,115800,24528880,15610,15620,15620,15610,49
|
|
20231102,115700,23763940,15630,15640,15640,15630,7
|
|
20231102,115600,23654520,15670,15670,15670,15670,0
|
|
20231102,115500,23654520,15670,15670,15670,15670,3
|
|
20231102,115400,23607510,15670,15670,15670,15670,0
|
|
20231102,115300,23607510,15670,15670,15670,15670,0
|
|
20231102,115200,23607510,15670,15670,15670,15670,0
|
|
20231102,115100,23607510,15670,15670,15670,15670,0
|
|
20231102,115000,23607510,15670,15670,15670,15670,0
|
|
20231102,114900,23607510,15670,15670,15670,15670,0
|
|
20231102,114800,23607510,15670,15670,15670,15670,0
|
|
20231102,114700,23607510,15670,15670,15670,15670,0
|
|
20231102,114600,23607510,15670,15670,15670,15670,0
|
|
20231102,114500,23607510,15670,15670,15670,15670,39
|
|
20231102,114400,22996380,15680,15680,15680,15680,6
|
|
20231102,114300,22902300,15790,15790,15790,15790,0
|
|
20231102,114200,22902300,15790,15790,15790,15790,0
|
|
20231102,114100,22902300,15790,15790,15790,15790,0
|
|
20231102,114000,22902300,15790,15790,15790,15790,0
|
|
20231102,113900,22902300,15790,15790,15790,15790,0
|
|
20231102,113800,22902300,15790,15790,15790,15790,0
|
|
20231102,113700,22902300,15790,15790,15790,15790,0
|
|
20231102,113600,22902300,15790,15790,15790,15790,0
|
|
20231102,113500,22902300,15790,15790,15790,15790,0
|
|
20231102,113400,22902300,15790,15790,15790,15790,0
|
|
20231102,113300,22902300,15790,15790,15790,15790,0
|
|
20231102,113200,22902300,15790,15790,15790,15790,0
|
|
20231102,113100,22902300,15790,15790,15790,15790,0
|
|
20231102,113000,22902300,15790,15790,15790,15790,0
|
|
20231102,112900,22902300,15790,15790,15790,15790,0
|
|
20231102,112800,22902300,15790,15790,15790,15790,0
|
|
20231102,112700,22902300,15790,15790,15790,15790,0
|
|
20231102,112600,22902300,15790,15790,15790,15790,0
|
|
20231102,112500,22902300,15790,15790,15790,15790,0
|
|
20231102,112400,22902300,15790,15790,15790,15790,0
|
|
20231102,112300,22902300,15790,15790,15790,15790,0
|
|
20231102,112200,22902300,15790,15790,15790,15790,0
|
|
20231102,112100,22902300,15790,15790,15790,15790,0
|
|
20231102,112000,22902300,15790,15790,15790,15790,0
|
|
20231102,111900,22902300,15790,15790,15790,15790,0
|
|
20231102,111800,22902300,15790,15790,15790,15790,0
|
|
20231102,111700,22902300,15790,15790,15790,15790,0
|
|
20231102,111600,22902300,15790,15790,15790,15790,0
|
|
20231102,111500,22902300,15790,15790,15790,15790,0
|
|
20231102,111400,22902300,15790,15790,15790,15790,0
|
|
20231102,111300,22902300,15790,15790,15790,15790,0
|
|
20231102,111200,22902300,15790,15790,15790,15790,0
|
|
20231102,111100,22902300,15790,15790,15790,15790,0
|
|
20231102,111000,22902300,15790,15790,15790,15790,0
|
|
20231102,110900,22902300,15790,15790,15790,15790,0
|
|
20231102,110800,22902300,15790,15790,15790,15790,0
|
|
20231102,110700,22902300,15790,15790,15790,15790,0
|
|
20231102,110600,22902300,15790,15790,15790,15790,0
|
|
20231102,110500,22902300,15790,15790,15790,15790,0
|
|
20231102,110400,22902300,15790,15790,15790,15790,0
|
|
20231102,110300,22902300,15790,15790,15790,15790,0
|
|
20231102,110200,22902300,15790,15790,15790,15790,0
|
|
20231102,110100,22902300,15790,15790,15790,15790,0
|
|
20231102,110000,22902300,15790,15790,15790,15790,0
|
|
20231102,105900,22902300,15790,15790,15790,15790,0
|
|
20231102,105800,22902300,15790,15790,15790,15790,0
|
|
20231102,105700,22902300,15790,15790,15790,15790,0
|
|
20231102,105600,22902300,15790,15790,15790,15790,0
|
|
20231102,105500,22902300,15790,15790,15790,15790,0
|
|
20231102,105400,22902300,15790,15790,15790,15790,0
|
|
20231102,105300,22902300,15790,15790,15790,15790,0
|
|
20231102,105200,22902300,15790,15790,15790,15790,0
|
|
20231102,105100,22902300,15790,15790,15790,15790,3
|
|
20231102,105000,22854930,15620,15620,15620,15620,0
|
|
20231102,104900,22854930,15620,15620,15620,15620,0
|
|
20231102,104800,22854930,15620,15620,15620,15620,0
|
|
20231102,104700,22854930,15620,15620,15620,15620,0
|
|
20231102,104600,22854930,15620,15620,15620,15620,0
|
|
20231102,104500,22854930,15620,15620,15620,15620,0
|
|
20231102,104400,22854930,15620,15620,15620,15620,0
|
|
20231102,104300,22854930,15620,15620,15620,15620,0
|
|
20231102,104200,22854930,15620,15620,15620,15620,0
|
|
20231102,104100,22854930,15620,15620,15620,15620,0
|
|
20231102,104000,22854930,15620,15620,15620,15620,0
|
|
20231102,103900,22854930,15620,15620,15620,15620,0
|
|
20231102,103800,22854930,15620,15620,15620,15620,0
|
|
20231102,103700,22854930,15620,15620,15620,15620,0
|
|
20231102,103600,22854930,15620,15620,15620,15620,3
|
|
20231102,103500,22808070,15800,15800,15800,15800,0
|
|
20231102,103400,22808070,15800,15800,15800,15800,0
|
|
20231102,103300,22808070,15800,15800,15800,15800,0
|
|
20231102,103200,22808070,15800,15800,15800,15800,0
|
|
20231102,103100,22808070,15800,15800,15800,15800,0
|
|
20231102,103000,22808070,15800,15800,15800,15800,0
|
|
20231102,102900,22808070,15800,15800,15800,15800,0
|
|
20231102,102800,22808070,15800,15800,15800,15800,0
|
|
20231102,102700,22808070,15800,15800,15800,15800,0
|
|
20231102,102600,22808070,15800,15800,15800,15800,0
|
|
20231102,102500,22808070,15800,15800,15800,15800,0
|
|
20231102,102400,22808070,15800,15800,15800,15800,0
|
|
20231102,102300,22808070,15800,15800,15800,15800,0
|
|
20231102,102200,22808070,15800,15800,15800,15800,0
|
|
20231102,102100,22808070,15800,15800,15800,15800,0
|
|
20231102,102000,22808070,15800,15800,15800,15800,0
|
|
20231102,101900,22808070,15800,15800,15800,15800,0
|
|
20231102,101800,22808070,15800,15800,15800,15800,0
|
|
20231102,101700,22808070,15800,15800,15800,15800,0
|
|
20231102,101600,22808070,15800,15800,15800,15800,0
|
|
20231102,101500,22808070,15800,15800,15800,15800,0
|
|
20231102,101400,22808070,15800,15800,15800,15800,0
|
|
20231102,101300,22808070,15800,15800,15800,15800,0
|
|
20231102,101200,22808070,15800,15800,15800,15800,0
|
|
20231102,101100,22808070,15800,15800,15800,15800,0
|
|
20231102,101000,22808070,15800,15800,15800,15800,0
|
|
20231102,100900,22808070,15800,15800,15800,15800,0
|
|
20231102,100800,22808070,15800,15800,15800,15800,0
|
|
20231102,100700,22808070,15800,15800,15800,15800,0
|
|
20231102,100600,22808070,15800,15800,15800,15800,0
|
|
20231102,100500,22808070,15800,15800,15800,15800,0
|
|
20231102,100400,22808070,15800,15800,15800,15800,6
|
|
20231102,100300,22713270,15800,15800,15800,15800,0
|
|
20231102,100200,22713270,15800,15800,15800,15800,0
|
|
20231102,100100,22713270,15800,15800,15800,15800,0
|
|
20231102,100000,22713270,15800,15800,15800,15800,10
|
|
20231102,095900,22555270,15850,15850,15850,15850,0
|
|
20231102,095800,22555270,15850,15850,15850,15850,0
|
|
20231102,095700,22555270,15850,15850,15850,15850,0
|
|
20231102,095600,22555270,15850,15850,15850,15850,0
|
|
20231102,095500,22555270,15850,15700,15850,15700,600
|
|
20231102,095400,13107510,15600,15600,15600,15600,0
|
|
20231102,095300,13107510,15600,15600,15600,15600,0
|
|
20231102,095200,13107510,15600,15600,15600,15600,0
|
|
20231102,095100,13107510,15600,15600,15600,15600,0
|
|
20231102,095000,13107510,15600,15600,15600,15600,0
|
|
20231102,094900,13107510,15600,15600,15600,15600,0
|
|
20231102,094800,13107510,15600,15600,15600,15600,12
|
|
20231102,094700,12920310,15600,15600,15600,15600,0
|
|
20231102,094600,12920310,15600,15600,15600,15600,100
|
|
20231102,094500,11360310,15590,15590,15590,15590,0
|
|
20231102,094400,11360310,15590,15590,15590,15590,0
|
|
20231102,094300,11360310,15590,15590,15590,15590,0
|
|
20231102,094200,11360310,15590,15590,15590,15590,20
|
|
20231102,094100,11048510,15700,15700,15700,15700,2
|
|
20231102,094000,11017110,15590,15590,15590,15590,11
|
|
20231102,093900,10845620,15600,15620,15620,15600,592
|
|
20231102,093800,1608340,15630,15630,15630,15630,0
|
|
20231102,093700,1608340,15630,15630,15630,15630,0
|
|
20231102,093600,1608340,15630,15630,15630,15630,0
|
|
20231102,093500,1608340,15630,15630,15630,15630,0
|
|
20231102,093400,1608340,15630,15630,15630,15630,0
|
|
20231102,093300,1608340,15630,15630,15630,15630,5
|
|
20231102,093200,1530190,15610,15610,15610,15610,0
|
|
20231102,093100,1530190,15610,15610,15610,15610,0
|
|
20231102,093000,1530190,15610,15610,15610,15610,0
|
|
20231102,092900,1530190,15610,15610,15610,15610,0
|
|
20231102,092800,1530190,15610,15610,15610,15610,0
|
|
20231102,092700,1530190,15610,15610,15610,15610,0
|
|
20231102,092600,1530190,15610,15610,15610,15610,25
|
|
20231102,092500,1139940,15700,15700,15700,15700,0
|
|
20231102,092400,1139940,15700,15700,15700,15700,0
|
|
20231102,092300,1139940,15700,15700,15700,15700,0
|
|
20231102,092200,1139940,15700,15700,15700,15700,0
|
|
20231102,092100,1139940,15700,15700,15700,15700,0
|
|
20231102,092000,1139940,15700,15700,15700,15700,0
|
|
20231102,091900,1139940,15700,15700,15700,15700,0
|
|
20231102,091800,1139940,15700,15700,15700,15700,0
|
|
20231102,091700,1139940,15700,15700,15700,15700,0
|
|
20231102,091600,1139940,15700,15700,15700,15700,0
|
|
20231102,091500,1139940,15700,15690,15700,15690,5
|
|
20231102,091400,1061460,15600,15600,15600,15600,0
|
|
20231102,091300,1061460,15600,15600,15600,15600,0
|
|
20231102,091200,1061460,15600,15600,15600,15600,0
|
|
20231102,091100,1061460,15600,15600,15600,15600,0
|
|
20231102,091000,1061460,15600,15600,15600,15600,0
|
|
20231102,090900,1061460,15600,15600,15600,15600,0
|
|
20231102,090800,1061460,15600,15600,15600,15600,0
|
|
20231102,090700,1061460,15600,15680,15680,15600,64
|
|
20231102,090600,62790,15700,15700,15700,15700,0
|
|
20231102,090500,62790,15700,15700,15700,15700,0
|
|
20231102,090400,62790,15700,15700,15700,15700,0
|
|
20231102,090300,62790,15700,15700,15700,15700,1
|
|
20231102,090200,47090,15700,15700,15700,15700,0
|
|
20231102,090100,47090,15700,15690,15700,15690,3
|
|
20231102,090000,0,15670,15670,15670,15670,0
|