606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,190300,11793910,15950,15950,15950,15950,42
|
|
20231108,190200,11793910,15950,15950,15950,15950,0
|
|
20231108,190100,11793910,15950,15950,15950,15950,0
|
|
20231108,190000,11793910,15950,15950,15950,15950,0
|
|
20231108,185900,11793910,15950,15950,15950,15950,0
|
|
20231108,185800,11793910,15950,15950,15950,15950,0
|
|
20231108,185700,11793910,15950,15950,15950,15950,0
|
|
20231108,185600,11793910,15950,15950,15950,15950,0
|
|
20231108,185500,11793910,15950,15950,15950,15950,0
|
|
20231108,185400,11793910,15950,15950,15950,15950,0
|
|
20231108,185300,11793910,15950,15950,15950,15950,0
|
|
20231108,185200,11793910,15950,15950,15950,15950,0
|
|
20231108,185100,11793910,15950,15950,15950,15950,0
|
|
20231108,185000,11793910,15950,15950,15950,15950,0
|
|
20231108,184900,11793910,15950,15950,15950,15950,0
|
|
20231108,184800,11793910,15950,15950,15950,15950,0
|
|
20231108,184700,11793910,15950,15950,15950,15950,0
|
|
20231108,184600,11793910,15950,15950,15950,15950,0
|
|
20231108,184500,11793910,15950,15950,15950,15950,0
|
|
20231108,184400,11793910,15950,15950,15950,15950,0
|
|
20231108,184300,11793910,15950,15950,15950,15950,0
|
|
20231108,184200,11793910,15950,15950,15950,15950,0
|
|
20231108,184100,11793910,15950,15950,15950,15950,0
|
|
20231108,184000,11793910,15950,15950,15950,15950,0
|
|
20231108,183900,11793910,15950,15950,15950,15950,0
|
|
20231108,183800,11793910,15950,15950,15950,15950,0
|
|
20231108,183700,11793910,15950,15950,15950,15950,0
|
|
20231108,183600,11793910,15950,15950,15950,15950,0
|
|
20231108,183500,11793910,15950,15950,15950,15950,0
|
|
20231108,183400,11793910,15950,15950,15950,15950,0
|
|
20231108,183300,11793910,15950,15950,15950,15950,42
|
|
20231108,183200,11793910,15950,15950,15950,15950,0
|
|
20231108,183100,11793910,15950,15950,15950,15950,0
|
|
20231108,183000,11793910,15950,15950,15950,15950,0
|
|
20231108,182900,11793910,15950,15950,15950,15950,0
|
|
20231108,182800,11793910,15950,15950,15950,15950,0
|
|
20231108,182700,11793910,15950,15950,15950,15950,0
|
|
20231108,182600,11793910,15950,15950,15950,15950,0
|
|
20231108,182500,11793910,15950,15950,15950,15950,0
|
|
20231108,182400,11793910,15950,15950,15950,15950,0
|
|
20231108,182300,11793910,15950,15950,15950,15950,0
|
|
20231108,182200,11793910,15950,15950,15950,15950,0
|
|
20231108,182100,11793910,15950,15950,15950,15950,0
|
|
20231108,182000,11793910,15950,15950,15950,15950,0
|
|
20231108,181900,11793910,15950,15950,15950,15950,0
|
|
20231108,181800,11793910,15950,15950,15950,15950,0
|
|
20231108,181700,11793910,15950,15950,15950,15950,0
|
|
20231108,181600,11793910,15950,15950,15950,15950,0
|
|
20231108,181500,11793910,15950,15950,15950,15950,0
|
|
20231108,181400,11793910,15950,15950,15950,15950,0
|
|
20231108,181300,11793910,15950,15950,15950,15950,0
|
|
20231108,181200,11793910,15950,15950,15950,15950,0
|
|
20231108,181100,11793910,15950,15950,15950,15950,0
|
|
20231108,181000,11793910,15950,15950,15950,15950,0
|
|
20231108,180900,11793910,15950,15950,15950,15950,0
|
|
20231108,180800,11793910,15950,15950,15950,15950,0
|
|
20231108,180700,11793910,15950,15950,15950,15950,0
|
|
20231108,180600,11793910,15950,15950,15950,15950,0
|
|
20231108,180500,11793910,15950,15950,15950,15950,0
|
|
20231108,180400,11793910,15950,15950,15950,15950,0
|
|
20231108,180300,11793910,15950,15950,15950,15950,42
|
|
20231108,180200,11793910,15950,15950,15950,15950,0
|
|
20231108,180100,11793910,15950,15950,15950,15950,0
|
|
20231108,180000,11793910,15950,15950,15950,15950,0
|
|
20231108,175900,11793910,15950,15950,15950,15950,0
|
|
20231108,175800,11793910,15950,15950,15950,15950,0
|
|
20231108,175700,11793910,15950,15950,15950,15950,0
|
|
20231108,175600,11793910,15950,15950,15950,15950,0
|
|
20231108,175500,11793910,15950,15950,15950,15950,0
|
|
20231108,175400,11793910,15950,15950,15950,15950,0
|
|
20231108,175300,11793910,15950,15950,15950,15950,0
|
|
20231108,175200,11793910,15950,15950,15950,15950,0
|
|
20231108,175100,11793910,15950,15950,15950,15950,0
|
|
20231108,175000,11793910,15950,15950,15950,15950,0
|
|
20231108,174900,11793910,15950,15950,15950,15950,0
|
|
20231108,174800,11793910,15950,15950,15950,15950,0
|
|
20231108,174700,11793910,15950,15950,15950,15950,0
|
|
20231108,174600,11793910,15950,15950,15950,15950,0
|
|
20231108,174500,11793910,15950,15950,15950,15950,0
|
|
20231108,174400,11793910,15950,15950,15950,15950,0
|
|
20231108,174300,11793910,15950,15950,15950,15950,0
|
|
20231108,174200,11793910,15950,15950,15950,15950,0
|
|
20231108,174100,11793910,15950,15950,15950,15950,0
|
|
20231108,174000,11793910,15950,15950,15950,15950,0
|
|
20231108,173900,11793910,15950,15950,15950,15950,0
|
|
20231108,173800,11793910,15950,15950,15950,15950,0
|
|
20231108,173700,11793910,15950,15950,15950,15950,0
|
|
20231108,173600,11793910,15950,15950,15950,15950,0
|
|
20231108,173500,11793910,15950,15950,15950,15950,0
|
|
20231108,173400,11793910,15950,15950,15950,15950,0
|
|
20231108,173300,11793910,15950,15950,15950,15950,42
|
|
20231108,173200,11793910,15950,15950,15950,15950,0
|
|
20231108,173100,11793910,15950,15950,15950,15950,0
|
|
20231108,173000,11793910,15950,15950,15950,15950,0
|
|
20231108,172900,11793910,15950,15950,15950,15950,0
|
|
20231108,172800,11793910,15950,15950,15950,15950,0
|
|
20231108,172700,11793910,15950,15950,15950,15950,0
|
|
20231108,172600,11793910,15950,15950,15950,15950,0
|
|
20231108,172500,11793910,15950,15950,15950,15950,0
|
|
20231108,172400,11793910,15950,15950,15950,15950,0
|
|
20231108,172300,11793910,15950,15950,15950,15950,0
|
|
20231108,172200,11793910,15950,15950,15950,15950,0
|
|
20231108,172100,11793910,15950,15950,15950,15950,0
|
|
20231108,172000,11793910,15950,15950,15950,15950,0
|
|
20231108,171900,11793910,15950,15950,15950,15950,0
|
|
20231108,171800,11793910,15950,15950,15950,15950,0
|
|
20231108,171700,11793910,15950,15950,15950,15950,0
|
|
20231108,171600,11793910,15950,15950,15950,15950,0
|
|
20231108,171500,11793910,15950,15950,15950,15950,0
|
|
20231108,171400,11793910,15950,15950,15950,15950,0
|
|
20231108,171300,11793910,15950,15950,15950,15950,0
|
|
20231108,171200,11793910,15950,15950,15950,15950,0
|
|
20231108,171100,11793910,15950,15950,15950,15950,0
|
|
20231108,171000,11793910,15950,15950,15950,15950,0
|
|
20231108,170900,11793910,15950,15950,15950,15950,0
|
|
20231108,170800,11793910,15950,15950,15950,15950,0
|
|
20231108,170700,11793910,15950,15950,15950,15950,0
|
|
20231108,170600,11793910,15950,15950,15950,15950,0
|
|
20231108,170500,11793910,15950,15950,15950,15950,0
|
|
20231108,170400,11793910,15950,15950,15950,15950,0
|
|
20231108,170300,11793910,15950,15950,15950,15950,42
|
|
20231108,170200,11793910,15950,15950,15950,15950,0
|
|
20231108,170100,11793910,15950,15950,15950,15950,0
|
|
20231108,170000,11793910,15950,15950,15950,15950,0
|
|
20231108,165900,11793910,15950,15950,15950,15950,0
|
|
20231108,165800,11793910,15950,15950,15950,15950,0
|
|
20231108,165700,11793910,15950,15950,15950,15950,0
|
|
20231108,165600,11793910,15950,15950,15950,15950,0
|
|
20231108,165500,11793910,15950,15950,15950,15950,0
|
|
20231108,165400,11793910,15950,15950,15950,15950,0
|
|
20231108,165300,11793910,15950,15950,15950,15950,0
|
|
20231108,165200,11793910,15950,15950,15950,15950,0
|
|
20231108,165100,11793910,15950,15950,15950,15950,0
|
|
20231108,165000,11793910,15950,15950,15950,15950,0
|
|
20231108,164900,11793910,15950,15950,15950,15950,0
|
|
20231108,164800,11793910,15950,15950,15950,15950,0
|
|
20231108,164700,11793910,15950,15950,15950,15950,0
|
|
20231108,164600,11793910,15950,15950,15950,15950,0
|
|
20231108,164500,11793910,15950,15950,15950,15950,0
|
|
20231108,164400,11793910,15950,15950,15950,15950,0
|
|
20231108,164300,11793910,15950,15950,15950,15950,0
|
|
20231108,164200,11793910,15950,15950,15950,15950,0
|
|
20231108,164100,11793910,15950,15950,15950,15950,0
|
|
20231108,164000,11793910,15950,15950,15950,15950,0
|
|
20231108,163900,11793910,15950,15950,15950,15950,0
|
|
20231108,163800,11793910,15950,15950,15950,15950,0
|
|
20231108,163700,11793910,15950,15950,15950,15950,0
|
|
20231108,163600,11793910,15950,15950,15950,15950,0
|
|
20231108,163500,11793910,15950,15950,15950,15950,0
|
|
20231108,163400,11793910,15950,15950,15950,15950,0
|
|
20231108,163300,11793910,15950,15950,15950,15950,42
|
|
20231108,163200,11793910,15950,15950,15950,15950,0
|
|
20231108,163100,11793910,15950,15950,15950,15950,0
|
|
20231108,163000,11793910,15950,15950,15950,15950,0
|
|
20231108,162900,11793910,15950,15950,15950,15950,0
|
|
20231108,162800,11793910,15950,15950,15950,15950,0
|
|
20231108,162700,11793910,15950,15950,15950,15950,0
|
|
20231108,162600,11793910,15950,15950,15950,15950,0
|
|
20231108,162500,11793910,15950,15950,15950,15950,0
|
|
20231108,162400,11793910,15950,15950,15950,15950,0
|
|
20231108,162300,11793910,15950,15950,15950,15950,0
|
|
20231108,162200,11793910,15950,15950,15950,15950,0
|
|
20231108,162100,11793910,15950,15950,15950,15950,0
|
|
20231108,162000,11793910,15950,15950,15950,15950,0
|
|
20231108,161900,11793910,15950,15950,15950,15950,0
|
|
20231108,161800,11793910,15950,15950,15950,15950,0
|
|
20231108,161700,11793910,15950,15950,15950,15950,0
|
|
20231108,161600,11793910,15950,15950,15950,15950,0
|
|
20231108,161500,11793910,15950,15950,15950,15950,0
|
|
20231108,161400,11793910,15950,15950,15950,15950,0
|
|
20231108,161300,11793910,15950,15950,15950,15950,0
|
|
20231108,161200,11793910,15950,15950,15950,15950,0
|
|
20231108,161100,11793910,15950,15950,15950,15950,0
|
|
20231108,161000,11793910,15950,15950,15950,15950,0
|
|
20231108,160900,11793910,15950,15950,15950,15950,0
|
|
20231108,160800,11793910,15950,15950,15950,15950,0
|
|
20231108,160700,11793910,15950,15950,15950,15950,0
|
|
20231108,160600,11793910,15950,15950,15950,15950,0
|
|
20231108,160500,11793910,15950,15950,15950,15950,0
|
|
20231108,160400,11793910,15950,15950,15950,15950,0
|
|
20231108,160300,11793910,15950,15950,15950,15950,42
|
|
20231108,160200,11793910,15950,15950,15950,15950,0
|
|
20231108,160100,11793910,15950,15950,15950,15950,0
|
|
20231108,160000,11793910,15950,15950,15950,15950,0
|
|
20231108,155900,11793910,15950,15950,15950,15950,0
|
|
20231108,155800,11793910,15950,15950,15950,15950,0
|
|
20231108,155700,11793910,15950,15950,15950,15950,0
|
|
20231108,155600,11793910,15950,15950,15950,15950,0
|
|
20231108,155500,11793910,15950,15950,15950,15950,0
|
|
20231108,155400,11793910,15950,15950,15950,15950,0
|
|
20231108,155300,11793910,15950,15950,15950,15950,0
|
|
20231108,155200,11793910,15950,15950,15950,15950,0
|
|
20231108,155100,11793910,15950,15950,15950,15950,0
|
|
20231108,155000,11793910,15950,15950,15950,15950,0
|
|
20231108,154900,11793910,15950,15950,15950,15950,0
|
|
20231108,154800,11793910,15950,15950,15950,15950,0
|
|
20231108,154700,11793910,15950,15950,15950,15950,0
|
|
20231108,154600,11793910,15950,15950,15950,15950,0
|
|
20231108,154500,11793910,15950,15950,15950,15950,0
|
|
20231108,154400,11793910,15950,15950,15950,15950,0
|
|
20231108,154300,11793910,15950,15950,15950,15950,0
|
|
20231108,154200,11793910,15950,15950,15950,15950,0
|
|
20231108,154100,11793910,15950,15950,15950,15950,0
|
|
20231108,154000,11793910,15950,15950,15950,15950,0
|
|
20231108,153900,11793910,15950,15950,15950,15950,0
|
|
20231108,153800,11793910,15950,15950,15950,15950,0
|
|
20231108,153700,11793910,15950,15950,15950,15950,0
|
|
20231108,153600,11793910,15950,15950,15950,15950,0
|
|
20231108,153500,11793910,15950,15950,15950,15950,0
|
|
20231108,153400,11793910,15950,15950,15950,15950,0
|
|
20231108,153300,11793910,15950,15950,15950,15950,42
|
|
20231108,153200,11793910,15950,15950,15950,15950,0
|
|
20231108,153100,11793910,15950,15950,15950,15950,0
|
|
20231108,153000,11793910,15950,15950,15950,15950,42
|
|
20231108,152900,11124010,15940,15940,15940,15940,0
|
|
20231108,152800,11124010,15940,15940,15940,15940,0
|
|
20231108,152700,11124010,15940,15940,15940,15940,0
|
|
20231108,152600,11124010,15940,15940,15940,15940,0
|
|
20231108,152500,11124010,15940,15940,15940,15940,0
|
|
20231108,152400,11124010,15940,15940,15940,15940,0
|
|
20231108,152300,11124010,15940,15940,15940,15940,0
|
|
20231108,152200,11124010,15940,15940,15940,15940,0
|
|
20231108,152100,11124010,15940,15940,15940,15940,0
|
|
20231108,152000,11124010,15940,15940,15940,15940,0
|
|
20231108,151900,11124010,15940,15940,15940,15940,0
|
|
20231108,151800,11124010,15940,15940,15940,15940,0
|
|
20231108,151700,11124010,15940,15940,15940,15940,0
|
|
20231108,151600,11124010,15940,15810,15940,15810,3
|
|
20231108,151500,11076340,15810,15810,15810,15810,0
|
|
20231108,151400,11076340,15810,15810,15810,15810,5
|
|
20231108,151300,10997290,15810,15810,15810,15810,0
|
|
20231108,151200,10997290,15810,15810,15810,15810,0
|
|
20231108,151100,10997290,15810,15810,15810,15810,0
|
|
20231108,151000,10997290,15810,15810,15810,15810,1
|
|
20231108,150900,10981480,15810,15810,15810,15810,0
|
|
20231108,150800,10981480,15810,15810,15810,15810,2
|
|
20231108,150700,10949860,15810,15810,15810,15810,0
|
|
20231108,150600,10949860,15810,15810,15810,15810,17
|
|
20231108,150500,10681090,15810,15810,15810,15810,0
|
|
20231108,150400,10681090,15810,15810,15810,15810,1
|
|
20231108,150300,10665280,15810,15810,15810,15810,0
|
|
20231108,150200,10665280,15810,15810,15810,15810,0
|
|
20231108,150100,10665280,15810,15810,15810,15810,1
|
|
20231108,150000,10649470,15800,15800,15800,15800,0
|
|
20231108,145900,10649470,15800,15800,15800,15800,0
|
|
20231108,145800,10649470,15800,15800,15800,15800,0
|
|
20231108,145700,10649470,15800,15800,15800,15800,0
|
|
20231108,145600,10649470,15800,15800,15800,15800,6
|
|
20231108,145500,10554670,15810,15810,15810,15810,100
|
|
20231108,145400,8973670,15810,15820,15820,15810,81
|
|
20231108,145300,7692560,15810,15810,15810,15810,0
|
|
20231108,145200,7692560,15810,15810,15810,15810,0
|
|
20231108,145100,7692560,15810,15810,15810,15810,1
|
|
20231108,145000,7676750,15810,15810,15810,15810,1
|
|
20231108,144900,7660940,15940,15940,15940,15940,0
|
|
20231108,144800,7660940,15940,15940,15940,15940,0
|
|
20231108,144700,7660940,15940,15940,15940,15940,0
|
|
20231108,144600,7660940,15940,15940,15940,15940,0
|
|
20231108,144500,7660940,15940,15940,15940,15940,1
|
|
20231108,144400,7645000,15940,15940,15940,15940,0
|
|
20231108,144300,7645000,15940,15940,15940,15940,0
|
|
20231108,144200,7645000,15940,15930,15940,15930,5
|
|
20231108,144100,7565320,15810,15820,15820,15810,6
|
|
20231108,144000,7470440,15940,15940,15940,15940,0
|
|
20231108,143900,7470440,15940,15940,15940,15940,0
|
|
20231108,143800,7470440,15940,15940,15940,15940,0
|
|
20231108,143700,7470440,15940,15940,15940,15940,0
|
|
20231108,143600,7470440,15940,15940,15940,15940,0
|
|
20231108,143500,7470440,15940,15940,15940,15940,0
|
|
20231108,143400,7470440,15940,15940,15940,15940,0
|
|
20231108,143300,7470440,15940,15940,15940,15940,1
|
|
20231108,143200,7454500,15810,15810,15810,15810,0
|
|
20231108,143100,7454500,15810,15810,15810,15810,0
|
|
20231108,143000,7454500,15810,15950,15950,15810,20
|
|
20231108,142900,7136730,15860,15860,15860,15860,0
|
|
20231108,142800,7136730,15860,15860,15860,15860,0
|
|
20231108,142700,7136730,15860,15860,15860,15860,0
|
|
20231108,142600,7136730,15860,15860,15860,15860,0
|
|
20231108,142500,7136730,15860,15860,15860,15860,0
|
|
20231108,142400,7136730,15860,15860,15860,15860,0
|
|
20231108,142300,7136730,15860,15860,15860,15860,0
|
|
20231108,142200,7136730,15860,15860,15860,15860,0
|
|
20231108,142100,7136730,15860,15860,15860,15860,0
|
|
20231108,142000,7136730,15860,15860,15860,15860,0
|
|
20231108,141900,7136730,15860,15860,15860,15860,0
|
|
20231108,141800,7136730,15860,15860,15860,15860,0
|
|
20231108,141700,7136730,15860,15860,15860,15860,0
|
|
20231108,141600,7136730,15860,15860,15860,15860,0
|
|
20231108,141500,7136730,15860,15860,15860,15860,0
|
|
20231108,141400,7136730,15860,15860,15860,15860,0
|
|
20231108,141300,7136730,15860,15860,15860,15860,0
|
|
20231108,141200,7136730,15860,15860,15860,15860,0
|
|
20231108,141100,7136730,15860,15970,15970,15860,184
|
|
20231108,141000,4199680,15960,15960,15960,15960,0
|
|
20231108,140900,4199680,15960,15960,15960,15960,0
|
|
20231108,140800,4199680,15960,15960,15960,15960,0
|
|
20231108,140700,4199680,15960,15960,15960,15960,0
|
|
20231108,140600,4199680,15960,15960,15960,15960,0
|
|
20231108,140500,4199680,15960,15960,15960,15960,2
|
|
20231108,140400,4167760,15930,15930,15930,15930,0
|
|
20231108,140300,4167760,15930,15930,15930,15930,0
|
|
20231108,140200,4167760,15930,15930,15930,15930,0
|
|
20231108,140100,4167760,15930,15930,15930,15930,2
|
|
20231108,140000,4135900,15930,15930,15930,15930,0
|
|
20231108,135900,4135900,15930,15930,15930,15930,0
|
|
20231108,135800,4135900,15930,15930,15930,15930,0
|
|
20231108,135700,4135900,15930,15930,15930,15930,0
|
|
20231108,135600,4135900,15930,15930,15930,15930,0
|
|
20231108,135500,4135900,15930,15930,15930,15930,0
|
|
20231108,135400,4135900,15930,15930,15930,15930,0
|
|
20231108,135300,4135900,15930,15930,15930,15930,0
|
|
20231108,135200,4135900,15930,15930,15930,15930,0
|
|
20231108,135100,4135900,15930,15930,15930,15930,0
|
|
20231108,135000,4135900,15930,15930,15930,15930,0
|
|
20231108,134900,4135900,15930,15930,15930,15930,0
|
|
20231108,134800,4135900,15930,15930,15930,15930,9
|
|
20231108,134700,3992530,15960,15960,15960,15960,0
|
|
20231108,134600,3992530,15960,15920,15960,15920,7
|
|
20231108,134500,3881050,15920,15970,15970,15920,37
|
|
20231108,134400,3290360,15970,15970,15970,15970,0
|
|
20231108,134300,3290360,15970,15970,15970,15970,0
|
|
20231108,134200,3290360,15970,15970,15970,15970,0
|
|
20231108,134100,3290360,15970,15970,15970,15970,0
|
|
20231108,134000,3290360,15970,15970,15970,15970,0
|
|
20231108,133900,3290360,15970,15970,15970,15970,0
|
|
20231108,133800,3290360,15970,15970,15970,15970,0
|
|
20231108,133700,3290360,15970,15970,15970,15970,0
|
|
20231108,133600,3290360,15970,15970,15970,15970,0
|
|
20231108,133500,3290360,15970,15970,15970,15970,2
|
|
20231108,133400,3258420,15850,15850,15850,15850,0
|
|
20231108,133300,3258420,15850,15850,15850,15850,0
|
|
20231108,133200,3258420,15850,15850,15850,15850,1
|
|
20231108,133100,3242570,15970,15960,15970,15960,5
|
|
20231108,133000,3162730,15840,15840,15840,15840,0
|
|
20231108,132900,3162730,15840,15840,15840,15840,0
|
|
20231108,132800,3162730,15840,15840,15840,15840,0
|
|
20231108,132700,3162730,15840,15840,15840,15840,0
|
|
20231108,132600,3162730,15840,15840,15840,15840,0
|
|
20231108,132500,3162730,15840,15840,15840,15840,4
|
|
20231108,132400,3099370,15810,15810,15810,15810,0
|
|
20231108,132300,3099370,15810,15810,15810,15810,0
|
|
20231108,132200,3099370,15810,15810,15810,15810,0
|
|
20231108,132100,3099370,15810,15810,15810,15810,0
|
|
20231108,132000,3099370,15810,15810,15810,15810,0
|
|
20231108,131900,3099370,15810,15810,15810,15810,0
|
|
20231108,131800,3099370,15810,15810,15810,15810,0
|
|
20231108,131700,3099370,15810,15810,15810,15810,0
|
|
20231108,131600,3099370,15810,15810,15810,15810,0
|
|
20231108,131500,3099370,15810,15810,15810,15810,0
|
|
20231108,131400,3099370,15810,15810,15810,15810,0
|
|
20231108,131300,3099370,15810,15810,15810,15810,0
|
|
20231108,131200,3099370,15810,15810,15810,15810,0
|
|
20231108,131100,3099370,15810,15810,15810,15810,0
|
|
20231108,131000,3099370,15810,15810,15810,15810,0
|
|
20231108,130900,3099370,15810,15840,15840,15810,33
|
|
20231108,130800,2576940,15840,15840,15840,15840,0
|
|
20231108,130700,2576940,15840,15840,15840,15840,0
|
|
20231108,130600,2576940,15840,15840,15840,15840,0
|
|
20231108,130500,2576940,15840,15840,15840,15840,0
|
|
20231108,130400,2576940,15840,15840,15840,15840,0
|
|
20231108,130300,2576940,15840,15840,15840,15840,0
|
|
20231108,130200,2576940,15840,15840,15840,15840,0
|
|
20231108,130100,2576940,15840,15840,15840,15840,0
|
|
20231108,130000,2576940,15840,15840,15840,15840,0
|
|
20231108,125900,2576940,15840,15840,15840,15840,0
|
|
20231108,125800,2576940,15840,15840,15840,15840,0
|
|
20231108,125700,2576940,15840,15840,15840,15840,0
|
|
20231108,125600,2576940,15840,15840,15840,15840,0
|
|
20231108,125500,2576940,15840,15840,15840,15840,0
|
|
20231108,125400,2576940,15840,15840,15840,15840,0
|
|
20231108,125300,2576940,15840,15840,15840,15840,0
|
|
20231108,125200,2576940,15840,15840,15840,15840,0
|
|
20231108,125100,2576940,15840,15840,15840,15840,1
|
|
20231108,125000,2561100,15840,15840,15840,15840,0
|
|
20231108,124900,2561100,15840,15840,15840,15840,0
|
|
20231108,124800,2561100,15840,15850,15850,15840,4
|
|
20231108,124700,2497710,15860,15870,15870,15860,36
|
|
20231108,124600,1926740,15960,15960,15960,15960,0
|
|
20231108,124500,1926740,15960,15960,15960,15960,0
|
|
20231108,124400,1926740,15960,15960,15960,15960,0
|
|
20231108,124300,1926740,15960,15960,15960,15960,0
|
|
20231108,124200,1926740,15960,15960,15960,15960,0
|
|
20231108,124100,1926740,15960,15960,15960,15960,0
|
|
20231108,124000,1926740,15960,15960,15960,15960,0
|
|
20231108,123900,1926740,15960,15960,15960,15960,0
|
|
20231108,123800,1926740,15960,15960,15960,15960,0
|
|
20231108,123700,1926740,15960,15960,15960,15960,0
|
|
20231108,123600,1926740,15960,15960,15960,15960,1
|
|
20231108,123500,1910780,15960,15960,15960,15960,0
|
|
20231108,123400,1910780,15960,15960,15960,15960,0
|
|
20231108,123300,1910780,15960,15960,15960,15960,0
|
|
20231108,123200,1910780,15960,15960,15960,15960,0
|
|
20231108,123100,1910780,15960,15960,15960,15960,0
|
|
20231108,123000,1910780,15960,15960,15960,15960,0
|
|
20231108,122900,1910780,15960,15960,15960,15960,0
|
|
20231108,122800,1910780,15960,15960,15960,15960,0
|
|
20231108,122700,1910780,15960,15960,15960,15960,0
|
|
20231108,122600,1910780,15960,15960,15960,15960,0
|
|
20231108,122500,1910780,15960,15960,15960,15960,0
|
|
20231108,122400,1910780,15960,15960,15960,15960,0
|
|
20231108,122300,1910780,15960,15960,15960,15960,0
|
|
20231108,122200,1910780,15960,15960,15960,15960,0
|
|
20231108,122100,1910780,15960,15960,15960,15960,0
|
|
20231108,122000,1910780,15960,15960,15960,15960,0
|
|
20231108,121900,1910780,15960,15960,15960,15960,0
|
|
20231108,121800,1910780,15960,15960,15960,15960,0
|
|
20231108,121700,1910780,15960,15960,15960,15960,0
|
|
20231108,121600,1910780,15960,15960,15960,15960,0
|
|
20231108,121500,1910780,15960,15960,15960,15960,0
|
|
20231108,121400,1910780,15960,15960,15960,15960,0
|
|
20231108,121300,1910780,15960,15960,15960,15960,0
|
|
20231108,121200,1910780,15960,15960,15960,15960,0
|
|
20231108,121100,1910780,15960,15960,15960,15960,0
|
|
20231108,121000,1910780,15960,15960,15960,15960,0
|
|
20231108,120900,1910780,15960,15960,15960,15960,0
|
|
20231108,120800,1910780,15960,15960,15960,15960,0
|
|
20231108,120700,1910780,15960,15960,15960,15960,0
|
|
20231108,120600,1910780,15960,15960,15960,15960,0
|
|
20231108,120500,1910780,15960,15960,15960,15960,1
|
|
20231108,120400,1894820,15880,15880,15880,15880,0
|
|
20231108,120300,1894820,15880,15880,15880,15880,0
|
|
20231108,120200,1894820,15880,15880,15880,15880,0
|
|
20231108,120100,1894820,15880,15880,15880,15880,0
|
|
20231108,120000,1894820,15880,15880,15880,15880,0
|
|
20231108,115900,1894820,15880,15880,15880,15880,0
|
|
20231108,115800,1894820,15880,15880,15880,15880,0
|
|
20231108,115700,1894820,15880,15880,15880,15880,0
|
|
20231108,115600,1894820,15880,15880,15880,15880,1
|
|
20231108,115500,1878940,15960,15960,15960,15960,0
|
|
20231108,115400,1878940,15960,15960,15960,15960,0
|
|
20231108,115300,1878940,15960,15960,15960,15960,0
|
|
20231108,115200,1878940,15960,15960,15960,15960,0
|
|
20231108,115100,1878940,15960,15960,15960,15960,0
|
|
20231108,115000,1878940,15960,15960,15960,15960,0
|
|
20231108,114900,1878940,15960,15960,15960,15960,0
|
|
20231108,114800,1878940,15960,15960,15960,15960,0
|
|
20231108,114700,1878940,15960,15960,15960,15960,0
|
|
20231108,114600,1878940,15960,15960,15960,15960,0
|
|
20231108,114500,1878940,15960,15960,15960,15960,0
|
|
20231108,114400,1878940,15960,15960,15960,15960,0
|
|
20231108,114300,1878940,15960,15960,15960,15960,0
|
|
20231108,114200,1878940,15960,15960,15960,15960,0
|
|
20231108,114100,1878940,15960,15960,15960,15960,0
|
|
20231108,114000,1878940,15960,15960,15960,15960,0
|
|
20231108,113900,1878940,15960,15960,15960,15960,0
|
|
20231108,113800,1878940,15960,15960,15960,15960,0
|
|
20231108,113700,1878940,15960,15960,15960,15960,0
|
|
20231108,113600,1878940,15960,15960,15960,15960,0
|
|
20231108,113500,1878940,15960,15960,15960,15960,0
|
|
20231108,113400,1878940,15960,15960,15960,15960,0
|
|
20231108,113300,1878940,15960,15960,15960,15960,0
|
|
20231108,113200,1878940,15960,15960,15960,15960,0
|
|
20231108,113100,1878940,15960,15960,15960,15960,0
|
|
20231108,113000,1878940,15960,15960,15960,15960,0
|
|
20231108,112900,1878940,15960,15960,15960,15960,0
|
|
20231108,112800,1878940,15960,15960,15960,15960,1
|
|
20231108,112700,1862980,15960,15960,15960,15960,0
|
|
20231108,112600,1862980,15960,15960,15960,15960,0
|
|
20231108,112500,1862980,15960,15960,15960,15960,0
|
|
20231108,112400,1862980,15960,15960,15960,15960,0
|
|
20231108,112300,1862980,15960,15960,15960,15960,0
|
|
20231108,112200,1862980,15960,15960,15960,15960,0
|
|
20231108,112100,1862980,15960,15960,15960,15960,0
|
|
20231108,112000,1862980,15960,15960,15960,15960,0
|
|
20231108,111900,1862980,15960,15960,15960,15960,0
|
|
20231108,111800,1862980,15960,15960,15960,15960,0
|
|
20231108,111700,1862980,15960,15960,15960,15960,0
|
|
20231108,111600,1862980,15960,15960,15960,15960,0
|
|
20231108,111500,1862980,15960,15960,15960,15960,0
|
|
20231108,111400,1862980,15960,15960,15960,15960,0
|
|
20231108,111300,1862980,15960,15960,15960,15960,0
|
|
20231108,111200,1862980,15960,15960,15960,15960,0
|
|
20231108,111100,1862980,15960,15960,15960,15960,0
|
|
20231108,111000,1862980,15960,15960,15960,15960,0
|
|
20231108,110900,1862980,15960,15960,15960,15960,0
|
|
20231108,110800,1862980,15960,15960,15960,15960,0
|
|
20231108,110700,1862980,15960,15960,15960,15960,0
|
|
20231108,110600,1862980,15960,15960,15960,15960,0
|
|
20231108,110500,1862980,15960,15960,15960,15960,0
|
|
20231108,110400,1862980,15960,15960,15960,15960,0
|
|
20231108,110300,1862980,15960,15960,15960,15960,0
|
|
20231108,110200,1862980,15960,15960,15960,15960,0
|
|
20231108,110100,1862980,15960,15960,15960,15960,0
|
|
20231108,110000,1862980,15960,15960,15960,15960,0
|
|
20231108,105900,1862980,15960,15960,15960,15960,0
|
|
20231108,105800,1862980,15960,15960,15960,15960,0
|
|
20231108,105700,1862980,15960,15960,15960,15960,0
|
|
20231108,105600,1862980,15960,15960,15960,15960,0
|
|
20231108,105500,1862980,15960,15960,15960,15960,0
|
|
20231108,105400,1862980,15960,15960,15960,15960,0
|
|
20231108,105300,1862980,15960,15960,15960,15960,0
|
|
20231108,105200,1862980,15960,15960,15960,15960,0
|
|
20231108,105100,1862980,15960,15960,15960,15960,0
|
|
20231108,105000,1862980,15960,15960,15960,15960,0
|
|
20231108,104900,1862980,15960,15960,15960,15960,0
|
|
20231108,104800,1862980,15960,15960,15960,15960,0
|
|
20231108,104700,1862980,15960,15960,15960,15960,0
|
|
20231108,104600,1862980,15960,15960,15960,15960,0
|
|
20231108,104500,1862980,15960,15960,15960,15960,0
|
|
20231108,104400,1862980,15960,15960,15960,15960,0
|
|
20231108,104300,1862980,15960,15960,15960,15960,0
|
|
20231108,104200,1862980,15960,15960,15960,15960,2
|
|
20231108,104100,1831060,15970,15970,15970,15970,0
|
|
20231108,104000,1831060,15970,15970,15970,15970,0
|
|
20231108,103900,1831060,15970,15970,15970,15970,0
|
|
20231108,103800,1831060,15970,15970,15970,15970,0
|
|
20231108,103700,1831060,15970,15970,15970,15970,0
|
|
20231108,103600,1831060,15970,15970,15970,15970,0
|
|
20231108,103500,1831060,15970,15970,15970,15970,0
|
|
20231108,103400,1831060,15970,15970,15970,15970,0
|
|
20231108,103300,1831060,15970,15970,15970,15970,0
|
|
20231108,103200,1831060,15970,15970,15970,15970,0
|
|
20231108,103100,1831060,15970,15970,15970,15970,0
|
|
20231108,103000,1831060,15970,15970,15970,15970,0
|
|
20231108,102900,1831060,15970,15970,15970,15970,0
|
|
20231108,102800,1831060,15970,15970,15970,15970,0
|
|
20231108,102700,1831060,15970,15970,15970,15970,0
|
|
20231108,102600,1831060,15970,15970,15970,15970,0
|
|
20231108,102500,1831060,15970,15970,15970,15970,0
|
|
20231108,102400,1831060,15970,15970,15970,15970,0
|
|
20231108,102300,1831060,15970,15970,15970,15970,1
|
|
20231108,102200,1815090,15980,15980,15980,15980,0
|
|
20231108,102100,1815090,15980,15980,15980,15980,0
|
|
20231108,102000,1815090,15980,15980,15980,15980,0
|
|
20231108,101900,1815090,15980,15980,15980,15980,0
|
|
20231108,101800,1815090,15980,15980,15980,15980,0
|
|
20231108,101700,1815090,15980,15980,15980,15980,0
|
|
20231108,101600,1815090,15980,15980,15980,15980,0
|
|
20231108,101500,1815090,15980,15980,15980,15980,0
|
|
20231108,101400,1815090,15980,15980,15980,15980,0
|
|
20231108,101300,1815090,15980,15980,15980,15980,0
|
|
20231108,101200,1815090,15980,15980,15980,15980,0
|
|
20231108,101100,1815090,15980,15980,15980,15980,0
|
|
20231108,101000,1815090,15980,15980,15980,15980,0
|
|
20231108,100900,1815090,15980,15980,15980,15980,0
|
|
20231108,100800,1815090,15980,15980,15980,15980,0
|
|
20231108,100700,1815090,15980,15980,15980,15980,0
|
|
20231108,100600,1815090,15980,15980,15980,15980,0
|
|
20231108,100500,1815090,15980,15980,15980,15980,0
|
|
20231108,100400,1815090,15980,15980,15980,15980,0
|
|
20231108,100300,1815090,15980,15980,15980,15980,0
|
|
20231108,100200,1815090,15980,15980,15980,15980,0
|
|
20231108,100100,1815090,15980,15980,15980,15980,0
|
|
20231108,100000,1815090,15980,15980,15980,15980,0
|
|
20231108,095900,1815090,15980,15980,15980,15980,0
|
|
20231108,095800,1815090,15980,15980,15980,15980,0
|
|
20231108,095700,1815090,15980,15980,15980,15980,0
|
|
20231108,095600,1815090,15980,15980,15980,15980,0
|
|
20231108,095500,1815090,15980,15980,15980,15980,0
|
|
20231108,095400,1815090,15980,15980,15980,15980,0
|
|
20231108,095300,1815090,15980,15980,15980,15980,0
|
|
20231108,095200,1815090,15980,15980,15980,15980,0
|
|
20231108,095100,1815090,15980,15980,15980,15980,0
|
|
20231108,095000,1815090,15980,15980,15980,15980,0
|
|
20231108,094900,1815090,15980,15980,15980,15980,0
|
|
20231108,094800,1815090,15980,15980,15980,15980,0
|
|
20231108,094700,1815090,15980,15980,15980,15980,30
|
|
20231108,094600,1335690,15980,15980,15980,15980,0
|
|
20231108,094500,1335690,15980,15980,15980,15980,0
|
|
20231108,094400,1335690,15980,15980,15980,15980,0
|
|
20231108,094300,1335690,15980,15980,15980,15980,0
|
|
20231108,094200,1335690,15980,15980,15980,15980,0
|
|
20231108,094100,1335690,15980,15980,15980,15980,0
|
|
20231108,094000,1335690,15980,15980,15980,15980,0
|
|
20231108,093900,1335690,15980,15980,15980,15980,0
|
|
20231108,093800,1335690,15980,15980,15980,15980,5
|
|
20231108,093700,1255790,15980,15980,15980,15980,0
|
|
20231108,093600,1255790,15980,15980,15980,15980,0
|
|
20231108,093500,1255790,15980,15980,15980,15980,0
|
|
20231108,093400,1255790,15980,15980,15980,15980,0
|
|
20231108,093300,1255790,15980,15980,15980,15980,0
|
|
20231108,093200,1255790,15980,15980,15980,15980,0
|
|
20231108,093100,1255790,15980,15980,15980,15980,0
|
|
20231108,093000,1255790,15980,15980,15980,15980,0
|
|
20231108,092900,1255790,15980,15980,15980,15980,0
|
|
20231108,092800,1255790,15980,15980,15980,15980,0
|
|
20231108,092700,1255790,15980,15980,15980,15980,0
|
|
20231108,092600,1255790,15980,15980,15980,15980,0
|
|
20231108,092500,1255790,15980,15980,15980,15980,0
|
|
20231108,092400,1255790,15980,15980,15980,15980,0
|
|
20231108,092300,1255790,15980,15980,15980,15980,0
|
|
20231108,092200,1255790,15980,15980,15980,15980,0
|
|
20231108,092100,1255790,15980,15980,15980,15980,0
|
|
20231108,092000,1255790,15980,15980,15980,15980,0
|
|
20231108,091900,1255790,15980,15980,15980,15980,0
|
|
20231108,091800,1255790,15980,15980,15980,15980,0
|
|
20231108,091700,1255790,15980,15980,15980,15980,0
|
|
20231108,091600,1255790,15980,15980,15980,15980,0
|
|
20231108,091500,1255790,15980,15980,15980,15980,0
|
|
20231108,091400,1255790,15980,15980,15980,15980,0
|
|
20231108,091300,1255790,15980,15980,15980,15980,1
|
|
20231108,091200,1239810,15980,15980,15980,15980,0
|
|
20231108,091100,1239810,15980,15980,15980,15980,1
|
|
20231108,091000,1223830,15810,15810,15810,15810,0
|
|
20231108,090900,1223830,15810,15810,15810,15810,0
|
|
20231108,090800,1223830,15810,15800,15810,15800,21
|
|
20231108,090700,892010,15800,15870,15870,15800,23
|
|
20231108,090600,527420,15860,15860,15860,15860,0
|
|
20231108,090500,527420,15860,15990,15990,15860,32
|
|
20231108,090400,16000,16000,16000,16000,16000,0
|
|
20231108,090300,16000,16000,16000,16000,16000,0
|
|
20231108,090200,16000,16000,16000,16000,16000,0
|
|
20231108,090100,16000,16000,16000,16000,16000,0
|
|
20231108,090000,16000,16000,16000,16000,16000,1
|