605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,190200,35884430,15930,15930,15930,15930,5
|
|
20231107,190100,35884430,15930,15930,15930,15930,0
|
|
20231107,190000,35884430,15930,15930,15930,15930,0
|
|
20231107,185900,35884430,15930,15930,15930,15930,0
|
|
20231107,185800,35884430,15930,15930,15930,15930,0
|
|
20231107,185700,35884430,15930,15930,15930,15930,0
|
|
20231107,185600,35884430,15930,15930,15930,15930,0
|
|
20231107,185500,35884430,15930,15930,15930,15930,0
|
|
20231107,185400,35884430,15930,15930,15930,15930,0
|
|
20231107,185300,35884430,15930,15930,15930,15930,0
|
|
20231107,185200,35884430,15930,15930,15930,15930,0
|
|
20231107,185100,35884430,15930,15930,15930,15930,0
|
|
20231107,185000,35884430,15930,15930,15930,15930,0
|
|
20231107,184900,35884430,15930,15930,15930,15930,0
|
|
20231107,184800,35884430,15930,15930,15930,15930,0
|
|
20231107,184700,35884430,15930,15930,15930,15930,0
|
|
20231107,184600,35884430,15930,15930,15930,15930,0
|
|
20231107,184500,35884430,15930,15930,15930,15930,0
|
|
20231107,184400,35884430,15930,15930,15930,15930,0
|
|
20231107,184300,35884430,15930,15930,15930,15930,0
|
|
20231107,184200,35884430,15930,15930,15930,15930,0
|
|
20231107,184100,35884430,15930,15930,15930,15930,0
|
|
20231107,184000,35884430,15930,15930,15930,15930,0
|
|
20231107,183900,35884430,15930,15930,15930,15930,0
|
|
20231107,183800,35884430,15930,15930,15930,15930,0
|
|
20231107,183700,35884430,15930,15930,15930,15930,0
|
|
20231107,183600,35884430,15930,15930,15930,15930,0
|
|
20231107,183500,35884430,15930,15930,15930,15930,0
|
|
20231107,183400,35884430,15930,15930,15930,15930,0
|
|
20231107,183300,35884430,15930,15930,15930,15930,0
|
|
20231107,183200,35884430,15930,15930,15930,15930,5
|
|
20231107,183100,35884430,15930,15930,15930,15930,0
|
|
20231107,183000,35884430,15930,15930,15930,15930,0
|
|
20231107,182900,35884430,15930,15930,15930,15930,0
|
|
20231107,182800,35884430,15930,15930,15930,15930,0
|
|
20231107,182700,35884430,15930,15930,15930,15930,0
|
|
20231107,182600,35884430,15930,15930,15930,15930,0
|
|
20231107,182500,35884430,15930,15930,15930,15930,0
|
|
20231107,182400,35884430,15930,15930,15930,15930,0
|
|
20231107,182300,35884430,15930,15930,15930,15930,0
|
|
20231107,182200,35884430,15930,15930,15930,15930,0
|
|
20231107,182100,35884430,15930,15930,15930,15930,0
|
|
20231107,182000,35884430,15930,15930,15930,15930,0
|
|
20231107,181900,35884430,15930,15930,15930,15930,0
|
|
20231107,181800,35884430,15930,15930,15930,15930,0
|
|
20231107,181700,35884430,15930,15930,15930,15930,0
|
|
20231107,181600,35884430,15930,15930,15930,15930,0
|
|
20231107,181500,35884430,15930,15930,15930,15930,0
|
|
20231107,181400,35884430,15930,15930,15930,15930,0
|
|
20231107,181300,35884430,15930,15930,15930,15930,0
|
|
20231107,181200,35884430,15930,15930,15930,15930,0
|
|
20231107,181100,35884430,15930,15930,15930,15930,0
|
|
20231107,181000,35884430,15930,15930,15930,15930,0
|
|
20231107,180900,35884430,15930,15930,15930,15930,0
|
|
20231107,180800,35884430,15930,15930,15930,15930,0
|
|
20231107,180700,35884430,15930,15930,15930,15930,0
|
|
20231107,180600,35884430,15930,15930,15930,15930,0
|
|
20231107,180500,35884430,15930,15930,15930,15930,0
|
|
20231107,180400,35884430,15930,15930,15930,15930,0
|
|
20231107,180300,35884430,15930,15930,15930,15930,0
|
|
20231107,180200,35884430,15930,15930,15930,15930,5
|
|
20231107,180100,35884430,15930,15930,15930,15930,0
|
|
20231107,180000,35884430,15930,15930,15930,15930,0
|
|
20231107,175900,35884430,15930,15930,15930,15930,0
|
|
20231107,175800,35884430,15930,15930,15930,15930,0
|
|
20231107,175700,35884430,15930,15930,15930,15930,0
|
|
20231107,175600,35884430,15930,15930,15930,15930,0
|
|
20231107,175500,35884430,15930,15930,15930,15930,0
|
|
20231107,175400,35884430,15930,15930,15930,15930,0
|
|
20231107,175300,35884430,15930,15930,15930,15930,0
|
|
20231107,175200,35884430,15930,15930,15930,15930,0
|
|
20231107,175100,35884430,15930,15930,15930,15930,0
|
|
20231107,175000,35884430,15930,15930,15930,15930,0
|
|
20231107,174900,35884430,15930,15930,15930,15930,0
|
|
20231107,174800,35884430,15930,15930,15930,15930,0
|
|
20231107,174700,35884430,15930,15930,15930,15930,0
|
|
20231107,174600,35884430,15930,15930,15930,15930,0
|
|
20231107,174500,35884430,15930,15930,15930,15930,0
|
|
20231107,174400,35884430,15930,15930,15930,15930,0
|
|
20231107,174300,35884430,15930,15930,15930,15930,0
|
|
20231107,174200,35884430,15930,15930,15930,15930,0
|
|
20231107,174100,35884430,15930,15930,15930,15930,0
|
|
20231107,174000,35884430,15930,15930,15930,15930,0
|
|
20231107,173900,35884430,15930,15930,15930,15930,0
|
|
20231107,173800,35884430,15930,15930,15930,15930,0
|
|
20231107,173700,35884430,15930,15930,15930,15930,0
|
|
20231107,173600,35884430,15930,15930,15930,15930,0
|
|
20231107,173500,35884430,15930,15930,15930,15930,0
|
|
20231107,173400,35884430,15930,15930,15930,15930,0
|
|
20231107,173300,35884430,15930,15930,15930,15930,0
|
|
20231107,173200,35884430,15930,15930,15930,15930,5
|
|
20231107,173100,35884430,15930,15930,15930,15930,0
|
|
20231107,173000,35884430,15930,15930,15930,15930,0
|
|
20231107,172900,35884430,15930,15930,15930,15930,0
|
|
20231107,172800,35884430,15930,15930,15930,15930,0
|
|
20231107,172700,35884430,15930,15930,15930,15930,0
|
|
20231107,172600,35884430,15930,15930,15930,15930,0
|
|
20231107,172500,35884430,15930,15930,15930,15930,0
|
|
20231107,172400,35884430,15930,15930,15930,15930,0
|
|
20231107,172300,35884430,15930,15930,15930,15930,0
|
|
20231107,172200,35884430,15930,15930,15930,15930,0
|
|
20231107,172100,35884430,15930,15930,15930,15930,0
|
|
20231107,172000,35884430,15930,15930,15930,15930,0
|
|
20231107,171900,35884430,15930,15930,15930,15930,0
|
|
20231107,171800,35884430,15930,15930,15930,15930,0
|
|
20231107,171700,35884430,15930,15930,15930,15930,0
|
|
20231107,171600,35884430,15930,15930,15930,15930,0
|
|
20231107,171500,35884430,15930,15930,15930,15930,0
|
|
20231107,171400,35884430,15930,15930,15930,15930,0
|
|
20231107,171300,35884430,15930,15930,15930,15930,0
|
|
20231107,171200,35884430,15930,15930,15930,15930,0
|
|
20231107,171100,35884430,15930,15930,15930,15930,0
|
|
20231107,171000,35884430,15930,15930,15930,15930,0
|
|
20231107,170900,35884430,15930,15930,15930,15930,0
|
|
20231107,170800,35884430,15930,15930,15930,15930,0
|
|
20231107,170700,35884430,15930,15930,15930,15930,0
|
|
20231107,170600,35884430,15930,15930,15930,15930,0
|
|
20231107,170500,35884430,15930,15930,15930,15930,0
|
|
20231107,170400,35884430,15930,15930,15930,15930,0
|
|
20231107,170300,35884430,15930,15930,15930,15930,0
|
|
20231107,170200,35884430,15930,15930,15930,15930,5
|
|
20231107,170100,35884430,15930,15930,15930,15930,0
|
|
20231107,170000,35884430,15930,15930,15930,15930,0
|
|
20231107,165900,35884430,15930,15930,15930,15930,0
|
|
20231107,165800,35884430,15930,15930,15930,15930,0
|
|
20231107,165700,35884430,15930,15930,15930,15930,0
|
|
20231107,165600,35884430,15930,15930,15930,15930,0
|
|
20231107,165500,35884430,15930,15930,15930,15930,0
|
|
20231107,165400,35884430,15930,15930,15930,15930,0
|
|
20231107,165300,35884430,15930,15930,15930,15930,0
|
|
20231107,165200,35884430,15930,15930,15930,15930,0
|
|
20231107,165100,35884430,15930,15930,15930,15930,0
|
|
20231107,165000,35884430,15930,15930,15930,15930,0
|
|
20231107,164900,35884430,15930,15930,15930,15930,0
|
|
20231107,164800,35884430,15930,15930,15930,15930,0
|
|
20231107,164700,35884430,15930,15930,15930,15930,0
|
|
20231107,164600,35884430,15930,15930,15930,15930,0
|
|
20231107,164500,35884430,15930,15930,15930,15930,0
|
|
20231107,164400,35884430,15930,15930,15930,15930,0
|
|
20231107,164300,35884430,15930,15930,15930,15930,0
|
|
20231107,164200,35884430,15930,15930,15930,15930,0
|
|
20231107,164100,35884430,15930,15930,15930,15930,0
|
|
20231107,164000,35884430,15930,15930,15930,15930,0
|
|
20231107,163900,35884430,15930,15930,15930,15930,0
|
|
20231107,163800,35884430,15930,15930,15930,15930,0
|
|
20231107,163700,35884430,15930,15930,15930,15930,0
|
|
20231107,163600,35884430,15930,15930,15930,15930,0
|
|
20231107,163500,35884430,15930,15930,15930,15930,0
|
|
20231107,163400,35884430,15930,15930,15930,15930,0
|
|
20231107,163300,35884430,15930,15930,15930,15930,0
|
|
20231107,163200,35884430,15930,15930,15930,15930,5
|
|
20231107,163100,35884430,15930,15930,15930,15930,0
|
|
20231107,163000,35884430,15930,15930,15930,15930,0
|
|
20231107,162900,35884430,15930,15930,15930,15930,0
|
|
20231107,162800,35884430,15930,15930,15930,15930,0
|
|
20231107,162700,35884430,15930,15930,15930,15930,0
|
|
20231107,162600,35884430,15930,15930,15930,15930,0
|
|
20231107,162500,35884430,15930,15930,15930,15930,0
|
|
20231107,162400,35884430,15930,15930,15930,15930,0
|
|
20231107,162300,35884430,15930,15930,15930,15930,0
|
|
20231107,162200,35884430,15930,15930,15930,15930,0
|
|
20231107,162100,35884430,15930,15930,15930,15930,0
|
|
20231107,162000,35884430,15930,15930,15930,15930,0
|
|
20231107,161900,35884430,15930,15930,15930,15930,0
|
|
20231107,161800,35884430,15930,15930,15930,15930,0
|
|
20231107,161700,35884430,15930,15930,15930,15930,0
|
|
20231107,161600,35884430,15930,15930,15930,15930,0
|
|
20231107,161500,35884430,15930,15930,15930,15930,0
|
|
20231107,161400,35884430,15930,15930,15930,15930,0
|
|
20231107,161300,35884430,15930,15930,15930,15930,0
|
|
20231107,161200,35884430,15930,15930,15930,15930,0
|
|
20231107,161100,35884430,15930,15930,15930,15930,0
|
|
20231107,161000,35884430,15930,15930,15930,15930,0
|
|
20231107,160900,35884430,15930,15930,15930,15930,0
|
|
20231107,160800,35884430,15930,15930,15930,15930,0
|
|
20231107,160700,35884430,15930,15930,15930,15930,0
|
|
20231107,160600,35884430,15930,15930,15930,15930,0
|
|
20231107,160500,35884430,15930,15930,15930,15930,0
|
|
20231107,160400,35884430,15930,15930,15930,15930,0
|
|
20231107,160300,35884430,15930,15930,15930,15930,0
|
|
20231107,160200,35884430,15930,15930,15930,15930,5
|
|
20231107,160100,35884430,15930,15930,15930,15930,0
|
|
20231107,160000,35884430,15930,15930,15930,15930,0
|
|
20231107,155900,35884430,15930,15930,15930,15930,0
|
|
20231107,155800,35884430,15930,15930,15930,15930,0
|
|
20231107,155700,35884430,15930,15930,15930,15930,0
|
|
20231107,155600,35884430,15930,15930,15930,15930,0
|
|
20231107,155500,35884430,15930,15930,15930,15930,0
|
|
20231107,155400,35884430,15930,15930,15930,15930,0
|
|
20231107,155300,35884430,15930,15930,15930,15930,0
|
|
20231107,155200,35884430,15930,15930,15930,15930,0
|
|
20231107,155100,35884430,15930,15930,15930,15930,0
|
|
20231107,155000,35884430,15930,15930,15930,15930,0
|
|
20231107,154900,35884430,15930,15930,15930,15930,0
|
|
20231107,154800,35884430,15930,15930,15930,15930,0
|
|
20231107,154700,35884430,15930,15930,15930,15930,0
|
|
20231107,154600,35884430,15930,15930,15930,15930,0
|
|
20231107,154500,35884430,15930,15930,15930,15930,0
|
|
20231107,154400,35884430,15930,15930,15930,15930,0
|
|
20231107,154300,35884430,15930,15930,15930,15930,0
|
|
20231107,154200,35884430,15930,15930,15930,15930,0
|
|
20231107,154100,35884430,15930,15930,15930,15930,0
|
|
20231107,154000,35884430,15930,15930,15930,15930,0
|
|
20231107,153900,35884430,15930,15930,15930,15930,0
|
|
20231107,153800,35884430,15930,15930,15930,15930,0
|
|
20231107,153700,35884430,15930,15930,15930,15930,0
|
|
20231107,153600,35884430,15930,15930,15930,15930,0
|
|
20231107,153500,35884430,15930,15930,15930,15930,0
|
|
20231107,153400,35884430,15930,15930,15930,15930,0
|
|
20231107,153300,35884430,15930,15930,15930,15930,0
|
|
20231107,153200,35884430,15930,15930,15930,15930,5
|
|
20231107,153100,35884430,15930,15930,15930,15930,0
|
|
20231107,153000,35884430,15930,15930,15930,15930,5
|
|
20231107,152900,35804780,15870,15870,15870,15870,0
|
|
20231107,152800,35804780,15870,15870,15870,15870,0
|
|
20231107,152700,35804780,15870,15870,15870,15870,0
|
|
20231107,152600,35804780,15870,15870,15870,15870,0
|
|
20231107,152500,35804780,15870,15870,15870,15870,0
|
|
20231107,152400,35804780,15870,15870,15870,15870,0
|
|
20231107,152300,35804780,15870,15870,15870,15870,0
|
|
20231107,152200,35804780,15870,15870,15870,15870,0
|
|
20231107,152100,35804780,15870,15870,15870,15870,0
|
|
20231107,152000,35804780,15870,15870,15870,15870,0
|
|
20231107,151900,35804780,15870,15830,15870,15830,3
|
|
20231107,151800,35757250,15820,15820,15820,15820,33
|
|
20231107,151700,35235190,15820,15820,15820,15820,11
|
|
20231107,151600,35061170,15890,15890,15890,15890,0
|
|
20231107,151500,35061170,15890,15890,15890,15890,0
|
|
20231107,151400,35061170,15890,15890,15890,15890,0
|
|
20231107,151300,35061170,15890,15890,15890,15890,0
|
|
20231107,151200,35061170,15890,15890,15890,15890,0
|
|
20231107,151100,35061170,15890,15890,15890,15890,0
|
|
20231107,151000,35061170,15890,15890,15890,15890,0
|
|
20231107,150900,35061170,15890,15890,15890,15890,0
|
|
20231107,150800,35061170,15890,15890,15890,15890,0
|
|
20231107,150700,35061170,15890,15890,15890,15890,0
|
|
20231107,150600,35061170,15890,15890,15890,15890,0
|
|
20231107,150500,35061170,15890,15890,15890,15890,0
|
|
20231107,150400,35061170,15890,15890,15890,15890,0
|
|
20231107,150300,35061170,15890,15890,15890,15890,0
|
|
20231107,150200,35061170,15890,15890,15890,15890,1
|
|
20231107,150100,35045280,15820,15820,15820,15820,0
|
|
20231107,150000,35045280,15820,15820,15820,15820,0
|
|
20231107,145900,35045280,15820,15820,15820,15820,0
|
|
20231107,145800,35045280,15820,15820,15820,15820,0
|
|
20231107,145700,35045280,15820,15820,15820,15820,0
|
|
20231107,145600,35045280,15820,15820,15820,15820,0
|
|
20231107,145500,35045280,15820,15820,15820,15820,0
|
|
20231107,145400,35045280,15820,15820,15820,15820,0
|
|
20231107,145300,35045280,15820,15820,15820,15820,0
|
|
20231107,145200,35045280,15820,15820,15820,15820,0
|
|
20231107,145100,35045280,15820,15820,15820,15820,0
|
|
20231107,145000,35045280,15820,15820,15820,15820,0
|
|
20231107,144900,35045280,15820,15820,15820,15820,0
|
|
20231107,144800,35045280,15820,15820,15820,15820,0
|
|
20231107,144700,35045280,15820,15820,15820,15820,0
|
|
20231107,144600,35045280,15820,15820,15820,15820,0
|
|
20231107,144500,35045280,15820,15820,15820,15820,0
|
|
20231107,144400,35045280,15820,15820,15820,15820,0
|
|
20231107,144300,35045280,15820,15820,15820,15820,0
|
|
20231107,144200,35045280,15820,15820,15820,15820,0
|
|
20231107,144100,35045280,15820,15820,15820,15820,1
|
|
20231107,144000,35029460,15910,15910,15910,15910,0
|
|
20231107,143900,35029460,15910,15910,15910,15910,0
|
|
20231107,143800,35029460,15910,15910,15910,15910,0
|
|
20231107,143700,35029460,15910,15910,15910,15910,0
|
|
20231107,143600,35029460,15910,15910,15910,15910,0
|
|
20231107,143500,35029460,15910,15910,15910,15910,0
|
|
20231107,143400,35029460,15910,15910,15910,15910,0
|
|
20231107,143300,35029460,15910,15910,15910,15910,0
|
|
20231107,143200,35029460,15910,15910,15910,15910,0
|
|
20231107,143100,35029460,15910,15910,15910,15910,0
|
|
20231107,143000,35029460,15910,15910,15910,15910,0
|
|
20231107,142900,35029460,15910,15910,15910,15910,0
|
|
20231107,142800,35029460,15910,15910,15910,15910,0
|
|
20231107,142700,35029460,15910,15910,15910,15910,0
|
|
20231107,142600,35029460,15910,15910,15910,15910,0
|
|
20231107,142500,35029460,15910,15910,15910,15910,0
|
|
20231107,142400,35029460,15910,15910,15910,15910,0
|
|
20231107,142300,35029460,15910,15910,15910,15910,0
|
|
20231107,142200,35029460,15910,15910,15910,15910,0
|
|
20231107,142100,35029460,15910,15910,15910,15910,0
|
|
20231107,142000,35029460,15910,15910,15910,15910,0
|
|
20231107,141900,35029460,15910,15910,15910,15910,0
|
|
20231107,141800,35029460,15910,15910,15910,15910,5
|
|
20231107,141700,34949910,15810,15810,15810,15810,0
|
|
20231107,141600,34949910,15810,15810,15810,15810,0
|
|
20231107,141500,34949910,15810,15810,15810,15810,0
|
|
20231107,141400,34949910,15810,15810,15810,15810,0
|
|
20231107,141300,34949910,15810,15810,15810,15810,0
|
|
20231107,141200,34949910,15810,15810,15810,15810,0
|
|
20231107,141100,34949910,15810,15810,15810,15810,0
|
|
20231107,141000,34949910,15810,15810,15810,15810,0
|
|
20231107,140900,34949910,15810,15810,15810,15810,0
|
|
20231107,140800,34949910,15810,15810,15810,15810,0
|
|
20231107,140700,34949910,15810,15810,15810,15810,0
|
|
20231107,140600,34949910,15810,15810,15810,15810,0
|
|
20231107,140500,34949910,15810,15810,15810,15810,0
|
|
20231107,140400,34949910,15810,15810,15810,15810,0
|
|
20231107,140300,34949910,15810,15810,15810,15810,16
|
|
20231107,140200,34696950,15810,15810,15810,15810,0
|
|
20231107,140100,34696950,15810,15810,15810,15810,0
|
|
20231107,140000,34696950,15810,15810,15810,15810,0
|
|
20231107,135900,34696950,15810,15810,15810,15810,0
|
|
20231107,135800,34696950,15810,15810,15810,15810,0
|
|
20231107,135700,34696950,15810,15810,15810,15810,0
|
|
20231107,135600,34696950,15810,15810,15810,15810,0
|
|
20231107,135500,34696950,15810,15810,15810,15810,0
|
|
20231107,135400,34696950,15810,15810,15810,15810,0
|
|
20231107,135300,34696950,15810,15810,15810,15810,4
|
|
20231107,135200,34633710,15800,15800,15800,15800,0
|
|
20231107,135100,34633710,15800,15800,15800,15800,0
|
|
20231107,135000,34633710,15800,15800,15800,15800,43
|
|
20231107,134900,33954310,15790,15800,15800,15790,534
|
|
20231107,134800,25517270,15790,15790,15790,15790,0
|
|
20231107,134700,25517270,15790,15790,15790,15790,0
|
|
20231107,134600,25517270,15790,15790,15790,15790,0
|
|
20231107,134500,25517270,15790,15790,15790,15790,1
|
|
20231107,134400,25501480,15790,15790,15790,15790,0
|
|
20231107,134300,25501480,15790,15790,15790,15790,0
|
|
20231107,134200,25501480,15790,15790,15790,15790,0
|
|
20231107,134100,25501480,15790,15790,15790,15790,0
|
|
20231107,134000,25501480,15790,15790,15790,15790,0
|
|
20231107,133900,25501480,15790,15790,15790,15790,0
|
|
20231107,133800,25501480,15790,15790,15790,15790,0
|
|
20231107,133700,25501480,15790,15790,15790,15790,0
|
|
20231107,133600,25501480,15790,15790,15790,15790,0
|
|
20231107,133500,25501480,15790,15790,15790,15790,0
|
|
20231107,133400,25501480,15790,15790,15790,15790,0
|
|
20231107,133300,25501480,15790,15790,15790,15790,0
|
|
20231107,133200,25501480,15790,15790,15790,15790,0
|
|
20231107,133100,25501480,15790,15790,15790,15790,0
|
|
20231107,133000,25501480,15790,15790,15790,15790,0
|
|
20231107,132900,25501480,15790,15830,15830,15790,24
|
|
20231107,132800,25122160,15800,15800,15800,15800,0
|
|
20231107,132700,25122160,15800,15800,15800,15800,0
|
|
20231107,132600,25122160,15800,15800,15800,15800,0
|
|
20231107,132500,25122160,15800,15800,15800,15800,0
|
|
20231107,132400,25122160,15800,15800,15800,15800,0
|
|
20231107,132300,25122160,15800,15800,15800,15800,0
|
|
20231107,132200,25122160,15800,15800,15800,15800,0
|
|
20231107,132100,25122160,15800,15800,15800,15800,0
|
|
20231107,132000,25122160,15800,15800,15800,15800,0
|
|
20231107,131900,25122160,15800,15800,15800,15800,0
|
|
20231107,131800,25122160,15800,15800,15800,15800,0
|
|
20231107,131700,25122160,15800,15800,15800,15800,0
|
|
20231107,131600,25122160,15800,15800,15800,15800,0
|
|
20231107,131500,25122160,15800,15800,15800,15800,0
|
|
20231107,131400,25122160,15800,15800,15800,15800,0
|
|
20231107,131300,25122160,15800,15800,15800,15800,0
|
|
20231107,131200,25122160,15800,15800,15800,15800,0
|
|
20231107,131100,25122160,15800,15800,15800,15800,0
|
|
20231107,131000,25122160,15800,15800,15800,15800,0
|
|
20231107,130900,25122160,15800,15940,15990,15800,750
|
|
20231107,130800,13140110,15940,15940,15940,15940,0
|
|
20231107,130700,13140110,15940,15940,15940,15940,3
|
|
20231107,130600,13092290,15940,15940,15940,15940,1
|
|
20231107,130500,13076350,15940,15940,15940,15940,0
|
|
20231107,130400,13076350,15940,15940,15940,15940,0
|
|
20231107,130300,13076350,15940,15940,15940,15940,0
|
|
20231107,130200,13076350,15940,15940,15940,15940,0
|
|
20231107,130100,13076350,15940,15940,15940,15940,0
|
|
20231107,130000,13076350,15940,15940,15940,15940,0
|
|
20231107,125900,13076350,15940,15940,15940,15940,0
|
|
20231107,125800,13076350,15940,15940,15940,15940,0
|
|
20231107,125700,13076350,15940,15940,15940,15940,0
|
|
20231107,125600,13076350,15940,15940,15940,15940,3
|
|
20231107,125500,13028530,15820,15820,15820,15820,12
|
|
20231107,125400,12838690,15800,15800,15800,15800,0
|
|
20231107,125300,12838690,15800,15800,15800,15800,0
|
|
20231107,125200,12838690,15800,15800,15800,15800,0
|
|
20231107,125100,12838690,15800,15800,15800,15800,0
|
|
20231107,125000,12838690,15800,15800,15800,15800,0
|
|
20231107,124900,12838690,15800,15800,15800,15800,0
|
|
20231107,124800,12838690,15800,15800,15800,15800,0
|
|
20231107,124700,12838690,15800,15800,15800,15800,0
|
|
20231107,124600,12838690,15800,15800,15800,15800,0
|
|
20231107,124500,12838690,15800,15800,15800,15800,0
|
|
20231107,124400,12838690,15800,15800,15800,15800,0
|
|
20231107,124300,12838690,15800,15800,15800,15800,0
|
|
20231107,124200,12838690,15800,15800,15800,15800,0
|
|
20231107,124100,12838690,15800,15800,15800,15800,1
|
|
20231107,124000,12822890,15810,15820,15820,15810,15
|
|
20231107,123900,12585600,15810,15810,15810,15810,0
|
|
20231107,123800,12585600,15810,15810,15810,15810,0
|
|
20231107,123700,12585600,15810,15810,15810,15810,0
|
|
20231107,123600,12585600,15810,15820,15820,15810,20
|
|
20231107,123500,12269210,15820,15820,15820,15820,2
|
|
20231107,123400,12237570,15830,15830,15830,15830,0
|
|
20231107,123300,12237570,15830,15830,15830,15830,0
|
|
20231107,123200,12237570,15830,15830,15830,15830,0
|
|
20231107,123100,12237570,15830,15830,15830,15830,0
|
|
20231107,123000,12237570,15830,15830,15830,15830,0
|
|
20231107,122900,12237570,15830,15830,15830,15830,0
|
|
20231107,122800,12237570,15830,15830,15830,15830,0
|
|
20231107,122700,12237570,15830,15830,15830,15830,0
|
|
20231107,122600,12237570,15830,15840,15840,15830,2
|
|
20231107,122500,12205900,15850,15850,15850,15850,0
|
|
20231107,122400,12205900,15850,15850,15850,15850,0
|
|
20231107,122300,12205900,15850,15850,15850,15850,1
|
|
20231107,122200,12190050,15910,15910,15910,15910,0
|
|
20231107,122100,12190050,15910,15910,15910,15910,0
|
|
20231107,122000,12190050,15910,15910,15910,15910,0
|
|
20231107,121900,12190050,15910,15910,15910,15910,0
|
|
20231107,121800,12190050,15910,15910,15910,15910,0
|
|
20231107,121700,12190050,15910,15910,15910,15910,0
|
|
20231107,121600,12190050,15910,15910,15910,15910,0
|
|
20231107,121500,12190050,15910,15910,15910,15910,0
|
|
20231107,121400,12190050,15910,15910,15910,15910,0
|
|
20231107,121300,12190050,15910,15910,15910,15910,0
|
|
20231107,121200,12190050,15910,15910,15910,15910,0
|
|
20231107,121100,12190050,15910,15910,15910,15910,0
|
|
20231107,121000,12190050,15910,15910,15910,15910,0
|
|
20231107,120900,12190050,15910,15910,15910,15910,0
|
|
20231107,120800,12190050,15910,15910,15910,15910,0
|
|
20231107,120700,12190050,15910,15910,15910,15910,0
|
|
20231107,120600,12190050,15910,15910,15910,15910,0
|
|
20231107,120500,12190050,15910,15910,15910,15910,0
|
|
20231107,120400,12190050,15910,15910,15910,15910,0
|
|
20231107,120300,12190050,15910,15910,15910,15910,0
|
|
20231107,120200,12190050,15910,15910,15910,15910,0
|
|
20231107,120100,12190050,15910,15910,15910,15910,0
|
|
20231107,120000,12190050,15910,15910,15910,15910,0
|
|
20231107,115900,12190050,15910,15910,15910,15910,0
|
|
20231107,115800,12190050,15910,15910,15910,15910,0
|
|
20231107,115700,12190050,15910,15910,15910,15910,0
|
|
20231107,115600,12190050,15910,15910,15910,15910,0
|
|
20231107,115500,12190050,15910,15910,15910,15910,2
|
|
20231107,115400,12158230,15940,15940,15940,15940,0
|
|
20231107,115300,12158230,15940,15940,15940,15940,0
|
|
20231107,115200,12158230,15940,15940,15940,15940,0
|
|
20231107,115100,12158230,15940,15940,15940,15940,0
|
|
20231107,115000,12158230,15940,15940,15940,15940,0
|
|
20231107,114900,12158230,15940,15940,15940,15940,0
|
|
20231107,114800,12158230,15940,15940,15940,15940,0
|
|
20231107,114700,12158230,15940,15940,15940,15940,0
|
|
20231107,114600,12158230,15940,15940,15940,15940,0
|
|
20231107,114500,12158230,15940,15940,15940,15940,0
|
|
20231107,114400,12158230,15940,15780,15940,15780,501
|
|
20231107,114300,4176460,15940,15940,15940,15940,0
|
|
20231107,114200,4176460,15940,15940,15940,15940,0
|
|
20231107,114100,4176460,15940,15940,15940,15940,0
|
|
20231107,114000,4176460,15940,15940,15940,15940,0
|
|
20231107,113900,4176460,15940,15940,15940,15940,0
|
|
20231107,113800,4176460,15940,15940,15940,15940,0
|
|
20231107,113700,4176460,15940,15940,15940,15940,0
|
|
20231107,113600,4176460,15940,15940,15940,15940,0
|
|
20231107,113500,4176460,15940,15940,15940,15940,0
|
|
20231107,113400,4176460,15940,15940,15940,15940,0
|
|
20231107,113300,4176460,15940,15940,15940,15940,0
|
|
20231107,113200,4176460,15940,15940,15940,15940,0
|
|
20231107,113100,4176460,15940,15940,15940,15940,0
|
|
20231107,113000,4176460,15940,15940,15940,15940,0
|
|
20231107,112900,4176460,15940,15940,15940,15940,0
|
|
20231107,112800,4176460,15940,15940,15940,15940,0
|
|
20231107,112700,4176460,15940,15940,15940,15940,0
|
|
20231107,112600,4176460,15940,15940,15940,15940,0
|
|
20231107,112500,4176460,15940,15940,15940,15940,0
|
|
20231107,112400,4176460,15940,15940,15940,15940,0
|
|
20231107,112300,4176460,15940,15940,15940,15940,0
|
|
20231107,112200,4176460,15940,15940,15940,15940,0
|
|
20231107,112100,4176460,15940,15940,15940,15940,0
|
|
20231107,112000,4176460,15940,15940,15940,15940,0
|
|
20231107,111900,4176460,15940,15940,15940,15940,0
|
|
20231107,111800,4176460,15940,15940,15940,15940,0
|
|
20231107,111700,4176460,15940,15940,15940,15940,0
|
|
20231107,111600,4176460,15940,15940,15940,15940,0
|
|
20231107,111500,4176460,15940,15940,15940,15940,0
|
|
20231107,111400,4176460,15940,15940,15940,15940,0
|
|
20231107,111300,4176460,15940,15940,15940,15940,0
|
|
20231107,111200,4176460,15940,15940,15940,15940,0
|
|
20231107,111100,4176460,15940,15940,15940,15940,0
|
|
20231107,111000,4176460,15940,15940,15940,15940,0
|
|
20231107,110900,4176460,15940,15940,15940,15940,0
|
|
20231107,110800,4176460,15940,15940,15940,15940,0
|
|
20231107,110700,4176460,15940,15940,15940,15940,0
|
|
20231107,110600,4176460,15940,15940,15940,15940,0
|
|
20231107,110500,4176460,15940,15940,15940,15940,0
|
|
20231107,110400,4176460,15940,15940,15940,15940,0
|
|
20231107,110300,4176460,15940,15940,15940,15940,0
|
|
20231107,110200,4176460,15940,15940,15940,15940,0
|
|
20231107,110100,4176460,15940,15940,15940,15940,0
|
|
20231107,110000,4176460,15940,15940,15940,15940,0
|
|
20231107,105900,4176460,15940,15940,15940,15940,1
|
|
20231107,105800,4160520,15770,15770,15770,15770,0
|
|
20231107,105700,4160520,15770,15770,15770,15770,0
|
|
20231107,105600,4160520,15770,15770,15770,15770,0
|
|
20231107,105500,4160520,15770,15770,15770,15770,0
|
|
20231107,105400,4160520,15770,15770,15770,15770,0
|
|
20231107,105300,4160520,15770,15770,15770,15770,0
|
|
20231107,105200,4160520,15770,15770,15770,15770,0
|
|
20231107,105100,4160520,15770,15770,15770,15770,0
|
|
20231107,105000,4160520,15770,15770,15770,15770,0
|
|
20231107,104900,4160520,15770,15770,15770,15770,0
|
|
20231107,104800,4160520,15770,15770,15770,15770,0
|
|
20231107,104700,4160520,15770,15770,15770,15770,0
|
|
20231107,104600,4160520,15770,15770,15770,15770,2
|
|
20231107,104500,4128980,15760,15760,15760,15760,0
|
|
20231107,104400,4128980,15760,15810,15810,15760,14
|
|
20231107,104300,3908210,15800,15800,15800,15800,0
|
|
20231107,104200,3908210,15800,15810,15810,15800,4
|
|
20231107,104100,3844990,15850,15850,15850,15840,91
|
|
20231107,104000,2403520,15840,15840,15840,15840,0
|
|
20231107,103900,2403520,15840,15840,15840,15840,1
|
|
20231107,103800,2387680,15840,15850,15860,15840,31
|
|
20231107,103700,1896390,15850,15850,15850,15850,0
|
|
20231107,103600,1896390,15850,15850,15850,15850,0
|
|
20231107,103500,1896390,15850,15850,15850,15850,0
|
|
20231107,103400,1896390,15850,15850,15850,15850,0
|
|
20231107,103300,1896390,15850,15850,15850,15850,0
|
|
20231107,103200,1896390,15850,15850,15850,15850,0
|
|
20231107,103100,1896390,15850,15850,15850,15850,0
|
|
20231107,103000,1896390,15850,15850,15850,15850,0
|
|
20231107,102900,1896390,15850,15850,15850,15850,3
|
|
20231107,102800,1848840,15860,15860,15860,15860,0
|
|
20231107,102700,1848840,15860,15860,15860,15860,0
|
|
20231107,102600,1848840,15860,15860,15860,15860,0
|
|
20231107,102500,1848840,15860,15860,15860,15860,33
|
|
20231107,102400,1325460,15860,15860,15860,15860,0
|
|
20231107,102300,1325460,15860,15860,15860,15860,0
|
|
20231107,102200,1325460,15860,15860,15860,15860,0
|
|
20231107,102100,1325460,15860,15860,15860,15860,33
|
|
20231107,102000,802080,16040,16040,16040,16040,0
|
|
20231107,101900,802080,16040,16040,16040,16040,0
|
|
20231107,101800,802080,16040,16040,16040,16040,0
|
|
20231107,101700,802080,16040,16040,16040,16040,8
|
|
20231107,101600,673760,16050,16050,16050,16050,0
|
|
20231107,101500,673760,16050,16050,16050,16050,0
|
|
20231107,101400,673760,16050,16050,16050,16050,0
|
|
20231107,101300,673760,16050,16050,16050,16050,0
|
|
20231107,101200,673760,16050,16050,16050,16050,0
|
|
20231107,101100,673760,16050,16050,16050,16050,0
|
|
20231107,101000,673760,16050,16050,16050,16050,0
|
|
20231107,100900,673760,16050,16050,16050,16050,0
|
|
20231107,100800,673760,16050,16050,16050,16050,0
|
|
20231107,100700,673760,16050,16050,16050,16050,0
|
|
20231107,100600,673760,16050,16050,16050,16050,0
|
|
20231107,100500,673760,16050,16050,16050,16050,0
|
|
20231107,100400,673760,16050,16050,16050,16050,0
|
|
20231107,100300,673760,16050,16050,16050,16050,0
|
|
20231107,100200,673760,16050,16050,16050,16050,0
|
|
20231107,100100,673760,16050,16050,16050,16050,0
|
|
20231107,100000,673760,16050,16050,16050,16050,5
|
|
20231107,095900,593510,15860,15860,15860,15860,0
|
|
20231107,095800,593510,15860,16060,16060,15850,32
|
|
20231107,095700,80000,16090,16090,16090,16090,0
|
|
20231107,095600,80000,16090,16090,16090,16090,0
|
|
20231107,095500,80000,16090,16090,16090,16090,0
|
|
20231107,095400,80000,16090,16090,16090,16090,0
|
|
20231107,095300,80000,16090,16090,16090,16090,0
|
|
20231107,095200,80000,16090,16090,16090,16090,0
|
|
20231107,095100,80000,16090,16090,16090,16090,0
|
|
20231107,095000,80000,16090,16090,16090,16090,0
|
|
20231107,094900,80000,16090,16090,16090,16090,0
|
|
20231107,094800,80000,16090,16090,16090,16090,0
|
|
20231107,094700,80000,16090,16090,16090,16090,0
|
|
20231107,094600,80000,16090,16090,16090,16090,0
|
|
20231107,094500,80000,16090,16090,16090,16090,0
|
|
20231107,094400,80000,16090,16090,16090,16090,0
|
|
20231107,094300,80000,16090,16090,16090,16090,0
|
|
20231107,094200,80000,16090,16090,16090,16090,0
|
|
20231107,094100,80000,16090,16090,16090,16090,0
|
|
20231107,094000,80000,16090,16090,16090,16090,0
|
|
20231107,093900,80000,16090,16090,16090,16090,0
|
|
20231107,093800,80000,16090,16090,16090,16090,0
|
|
20231107,093700,80000,16090,16090,16090,16090,0
|
|
20231107,093600,80000,16090,16090,16090,16090,0
|
|
20231107,093500,80000,16090,16090,16090,16090,0
|
|
20231107,093400,80000,16090,16090,16090,16090,0
|
|
20231107,093300,80000,16090,16090,16090,16090,0
|
|
20231107,093200,80000,16090,16090,16090,16090,0
|
|
20231107,093100,80000,16090,16090,16090,16090,1
|
|
20231107,093000,63910,16090,16090,16090,16090,0
|
|
20231107,092900,63910,16090,16090,16090,16090,0
|
|
20231107,092800,63910,16090,16090,16090,16090,0
|
|
20231107,092700,63910,16090,16090,16090,16090,0
|
|
20231107,092600,63910,16090,16090,16090,16090,0
|
|
20231107,092500,63910,16090,16090,16090,16090,1
|
|
20231107,092400,47820,16090,16090,16090,16090,0
|
|
20231107,092300,47820,16090,16090,16090,16090,0
|
|
20231107,092200,47820,16090,16090,16090,16090,0
|
|
20231107,092100,47820,16090,16090,16090,16090,0
|
|
20231107,092000,47820,16090,16090,16090,16090,0
|
|
20231107,091900,47820,16090,16090,16090,16090,0
|
|
20231107,091800,47820,16090,16090,16090,16090,1
|
|
20231107,091700,31730,15830,15830,15830,15830,0
|
|
20231107,091600,31730,15830,15830,15830,15830,0
|
|
20231107,091500,31730,15830,15830,15830,15830,0
|
|
20231107,091400,31730,15830,15830,15830,15830,0
|
|
20231107,091300,31730,15830,15830,15830,15830,0
|
|
20231107,091200,31730,15830,15830,15830,15830,0
|
|
20231107,091100,31730,15830,15830,15830,15830,0
|
|
20231107,091000,31730,15830,15830,15830,15830,0
|
|
20231107,090900,31730,15830,15830,15830,15830,0
|
|
20231107,090800,31730,15830,15900,15900,15830,2
|
|
20231107,090700,0,15830,15830,15830,15830,0
|
|
20231107,090600,0,15830,15830,15830,15830,0
|
|
20231107,090500,0,15830,15830,15830,15830,0
|
|
20231107,090400,0,15830,15830,15830,15830,0
|
|
20231107,090300,0,15830,15830,15830,15830,0
|
|
20231107,090200,0,15830,15830,15830,15830,0
|
|
20231107,090100,0,15830,15830,15830,15830,0
|
|
20231107,090000,0,15830,15830,15830,15830,0
|