606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,190300,8922740,15910,15910,15910,15910,2
|
|
20231109,190200,8922740,15910,15910,15910,15910,0
|
|
20231109,190100,8922740,15910,15910,15910,15910,0
|
|
20231109,190000,8922740,15910,15910,15910,15910,0
|
|
20231109,185900,8922740,15910,15910,15910,15910,0
|
|
20231109,185800,8922740,15910,15910,15910,15910,0
|
|
20231109,185700,8922740,15910,15910,15910,15910,0
|
|
20231109,185600,8922740,15910,15910,15910,15910,0
|
|
20231109,185500,8922740,15910,15910,15910,15910,0
|
|
20231109,185400,8922740,15910,15910,15910,15910,0
|
|
20231109,185300,8922740,15910,15910,15910,15910,0
|
|
20231109,185200,8922740,15910,15910,15910,15910,0
|
|
20231109,185100,8922740,15910,15910,15910,15910,0
|
|
20231109,185000,8922740,15910,15910,15910,15910,0
|
|
20231109,184900,8922740,15910,15910,15910,15910,0
|
|
20231109,184800,8922740,15910,15910,15910,15910,0
|
|
20231109,184700,8922740,15910,15910,15910,15910,0
|
|
20231109,184600,8922740,15910,15910,15910,15910,0
|
|
20231109,184500,8922740,15910,15910,15910,15910,0
|
|
20231109,184400,8922740,15910,15910,15910,15910,0
|
|
20231109,184300,8922740,15910,15910,15910,15910,0
|
|
20231109,184200,8922740,15910,15910,15910,15910,0
|
|
20231109,184100,8922740,15910,15910,15910,15910,0
|
|
20231109,184000,8922740,15910,15910,15910,15910,0
|
|
20231109,183900,8922740,15910,15910,15910,15910,0
|
|
20231109,183800,8922740,15910,15910,15910,15910,0
|
|
20231109,183700,8922740,15910,15910,15910,15910,0
|
|
20231109,183600,8922740,15910,15910,15910,15910,0
|
|
20231109,183500,8922740,15910,15910,15910,15910,0
|
|
20231109,183400,8922740,15910,15910,15910,15910,0
|
|
20231109,183300,8922740,15910,15910,15910,15910,2
|
|
20231109,183200,8922740,15910,15910,15910,15910,0
|
|
20231109,183100,8922740,15910,15910,15910,15910,0
|
|
20231109,183000,8922740,15910,15910,15910,15910,0
|
|
20231109,182900,8922740,15910,15910,15910,15910,0
|
|
20231109,182800,8922740,15910,15910,15910,15910,0
|
|
20231109,182700,8922740,15910,15910,15910,15910,0
|
|
20231109,182600,8922740,15910,15910,15910,15910,0
|
|
20231109,182500,8922740,15910,15910,15910,15910,0
|
|
20231109,182400,8922740,15910,15910,15910,15910,0
|
|
20231109,182300,8922740,15910,15910,15910,15910,0
|
|
20231109,182200,8922740,15910,15910,15910,15910,0
|
|
20231109,182100,8922740,15910,15910,15910,15910,0
|
|
20231109,182000,8922740,15910,15910,15910,15910,0
|
|
20231109,181900,8922740,15910,15910,15910,15910,0
|
|
20231109,181800,8922740,15910,15910,15910,15910,0
|
|
20231109,181700,8922740,15910,15910,15910,15910,0
|
|
20231109,181600,8922740,15910,15910,15910,15910,0
|
|
20231109,181500,8922740,15910,15910,15910,15910,0
|
|
20231109,181400,8922740,15910,15910,15910,15910,0
|
|
20231109,181300,8922740,15910,15910,15910,15910,0
|
|
20231109,181200,8922740,15910,15910,15910,15910,0
|
|
20231109,181100,8922740,15910,15910,15910,15910,0
|
|
20231109,181000,8922740,15910,15910,15910,15910,0
|
|
20231109,180900,8922740,15910,15910,15910,15910,0
|
|
20231109,180800,8922740,15910,15910,15910,15910,0
|
|
20231109,180700,8922740,15910,15910,15910,15910,0
|
|
20231109,180600,8922740,15910,15910,15910,15910,0
|
|
20231109,180500,8922740,15910,15910,15910,15910,0
|
|
20231109,180400,8922740,15910,15910,15910,15910,0
|
|
20231109,180300,8922740,15910,15910,15910,15910,2
|
|
20231109,180200,8922740,15910,15910,15910,15910,0
|
|
20231109,180100,8922740,15910,15910,15910,15910,0
|
|
20231109,180000,8922740,15910,15910,15910,15910,0
|
|
20231109,175900,8922740,15910,15910,15910,15910,0
|
|
20231109,175800,8922740,15910,15910,15910,15910,0
|
|
20231109,175700,8922740,15910,15910,15910,15910,0
|
|
20231109,175600,8922740,15910,15910,15910,15910,0
|
|
20231109,175500,8922740,15910,15910,15910,15910,0
|
|
20231109,175400,8922740,15910,15910,15910,15910,0
|
|
20231109,175300,8922740,15910,15910,15910,15910,0
|
|
20231109,175200,8922740,15910,15910,15910,15910,0
|
|
20231109,175100,8922740,15910,15910,15910,15910,0
|
|
20231109,175000,8922740,15910,15910,15910,15910,0
|
|
20231109,174900,8922740,15910,15910,15910,15910,0
|
|
20231109,174800,8922740,15910,15910,15910,15910,0
|
|
20231109,174700,8922740,15910,15910,15910,15910,0
|
|
20231109,174600,8922740,15910,15910,15910,15910,0
|
|
20231109,174500,8922740,15910,15910,15910,15910,0
|
|
20231109,174400,8922740,15910,15910,15910,15910,0
|
|
20231109,174300,8922740,15910,15910,15910,15910,0
|
|
20231109,174200,8922740,15910,15910,15910,15910,0
|
|
20231109,174100,8922740,15910,15910,15910,15910,0
|
|
20231109,174000,8922740,15910,15910,15910,15910,0
|
|
20231109,173900,8922740,15910,15910,15910,15910,0
|
|
20231109,173800,8922740,15910,15910,15910,15910,0
|
|
20231109,173700,8922740,15910,15910,15910,15910,0
|
|
20231109,173600,8922740,15910,15910,15910,15910,0
|
|
20231109,173500,8922740,15910,15910,15910,15910,0
|
|
20231109,173400,8922740,15910,15910,15910,15910,0
|
|
20231109,173300,8922740,15910,15910,15910,15910,2
|
|
20231109,173200,8922740,15910,15910,15910,15910,0
|
|
20231109,173100,8922740,15910,15910,15910,15910,0
|
|
20231109,173000,8922740,15910,15910,15910,15910,0
|
|
20231109,172900,8922740,15910,15910,15910,15910,0
|
|
20231109,172800,8922740,15910,15910,15910,15910,0
|
|
20231109,172700,8922740,15910,15910,15910,15910,0
|
|
20231109,172600,8922740,15910,15910,15910,15910,0
|
|
20231109,172500,8922740,15910,15910,15910,15910,0
|
|
20231109,172400,8922740,15910,15910,15910,15910,0
|
|
20231109,172300,8922740,15910,15910,15910,15910,0
|
|
20231109,172200,8922740,15910,15910,15910,15910,0
|
|
20231109,172100,8922740,15910,15910,15910,15910,0
|
|
20231109,172000,8922740,15910,15910,15910,15910,0
|
|
20231109,171900,8922740,15910,15910,15910,15910,0
|
|
20231109,171800,8922740,15910,15910,15910,15910,0
|
|
20231109,171700,8922740,15910,15910,15910,15910,0
|
|
20231109,171600,8922740,15910,15910,15910,15910,0
|
|
20231109,171500,8922740,15910,15910,15910,15910,0
|
|
20231109,171400,8922740,15910,15910,15910,15910,0
|
|
20231109,171300,8922740,15910,15910,15910,15910,0
|
|
20231109,171200,8922740,15910,15910,15910,15910,0
|
|
20231109,171100,8922740,15910,15910,15910,15910,0
|
|
20231109,171000,8922740,15910,15910,15910,15910,0
|
|
20231109,170900,8922740,15910,15910,15910,15910,0
|
|
20231109,170800,8922740,15910,15910,15910,15910,0
|
|
20231109,170700,8922740,15910,15910,15910,15910,0
|
|
20231109,170600,8922740,15910,15910,15910,15910,0
|
|
20231109,170500,8922740,15910,15910,15910,15910,0
|
|
20231109,170400,8922740,15910,15910,15910,15910,0
|
|
20231109,170300,8922740,15910,15910,15910,15910,2
|
|
20231109,170200,8922740,15910,15910,15910,15910,0
|
|
20231109,170100,8922740,15910,15910,15910,15910,0
|
|
20231109,170000,8922740,15910,15910,15910,15910,0
|
|
20231109,165900,8922740,15910,15910,15910,15910,0
|
|
20231109,165800,8922740,15910,15910,15910,15910,0
|
|
20231109,165700,8922740,15910,15910,15910,15910,0
|
|
20231109,165600,8922740,15910,15910,15910,15910,0
|
|
20231109,165500,8922740,15910,15910,15910,15910,0
|
|
20231109,165400,8922740,15910,15910,15910,15910,0
|
|
20231109,165300,8922740,15910,15910,15910,15910,0
|
|
20231109,165200,8922740,15910,15910,15910,15910,0
|
|
20231109,165100,8922740,15910,15910,15910,15910,0
|
|
20231109,165000,8922740,15910,15910,15910,15910,0
|
|
20231109,164900,8922740,15910,15910,15910,15910,0
|
|
20231109,164800,8922740,15910,15910,15910,15910,0
|
|
20231109,164700,8922740,15910,15910,15910,15910,0
|
|
20231109,164600,8922740,15910,15910,15910,15910,0
|
|
20231109,164500,8922740,15910,15910,15910,15910,0
|
|
20231109,164400,8922740,15910,15910,15910,15910,0
|
|
20231109,164300,8922740,15910,15910,15910,15910,0
|
|
20231109,164200,8922740,15910,15910,15910,15910,0
|
|
20231109,164100,8922740,15910,15910,15910,15910,0
|
|
20231109,164000,8922740,15910,15910,15910,15910,0
|
|
20231109,163900,8922740,15910,15910,15910,15910,0
|
|
20231109,163800,8922740,15910,15910,15910,15910,0
|
|
20231109,163700,8922740,15910,15910,15910,15910,0
|
|
20231109,163600,8922740,15910,15910,15910,15910,0
|
|
20231109,163500,8922740,15910,15910,15910,15910,0
|
|
20231109,163400,8922740,15910,15910,15910,15910,0
|
|
20231109,163300,8922740,15910,15910,15910,15910,2
|
|
20231109,163200,8922740,15910,15910,15910,15910,0
|
|
20231109,163100,8922740,15910,15910,15910,15910,0
|
|
20231109,163000,8922740,15910,15910,15910,15910,0
|
|
20231109,162900,8922740,15910,15910,15910,15910,0
|
|
20231109,162800,8922740,15910,15910,15910,15910,0
|
|
20231109,162700,8922740,15910,15910,15910,15910,0
|
|
20231109,162600,8922740,15910,15910,15910,15910,0
|
|
20231109,162500,8922740,15910,15910,15910,15910,0
|
|
20231109,162400,8922740,15910,15910,15910,15910,0
|
|
20231109,162300,8922740,15910,15910,15910,15910,0
|
|
20231109,162200,8922740,15910,15910,15910,15910,0
|
|
20231109,162100,8922740,15910,15910,15910,15910,0
|
|
20231109,162000,8922740,15910,15910,15910,15910,0
|
|
20231109,161900,8922740,15910,15910,15910,15910,0
|
|
20231109,161800,8922740,15910,15910,15910,15910,0
|
|
20231109,161700,8922740,15910,15910,15910,15910,0
|
|
20231109,161600,8922740,15910,15910,15910,15910,0
|
|
20231109,161500,8922740,15910,15910,15910,15910,0
|
|
20231109,161400,8922740,15910,15910,15910,15910,0
|
|
20231109,161300,8922740,15910,15910,15910,15910,0
|
|
20231109,161200,8922740,15910,15910,15910,15910,0
|
|
20231109,161100,8922740,15910,15910,15910,15910,0
|
|
20231109,161000,8922740,15910,15910,15910,15910,0
|
|
20231109,160900,8922740,15910,15910,15910,15910,0
|
|
20231109,160800,8922740,15910,15910,15910,15910,0
|
|
20231109,160700,8922740,15910,15910,15910,15910,0
|
|
20231109,160600,8922740,15910,15910,15910,15910,0
|
|
20231109,160500,8922740,15910,15910,15910,15910,0
|
|
20231109,160400,8922740,15910,15910,15910,15910,0
|
|
20231109,160300,8922740,15910,15910,15910,15910,2
|
|
20231109,160200,8922740,15910,15910,15910,15910,0
|
|
20231109,160100,8922740,15910,15910,15910,15910,0
|
|
20231109,160000,8922740,15910,15910,15910,15910,0
|
|
20231109,155900,8922740,15910,15910,15910,15910,0
|
|
20231109,155800,8922740,15910,15910,15910,15910,0
|
|
20231109,155700,8922740,15910,15910,15910,15910,0
|
|
20231109,155600,8922740,15910,15910,15910,15910,0
|
|
20231109,155500,8922740,15910,15910,15910,15910,0
|
|
20231109,155400,8922740,15910,15910,15910,15910,0
|
|
20231109,155300,8922740,15910,15910,15910,15910,0
|
|
20231109,155200,8922740,15910,15910,15910,15910,0
|
|
20231109,155100,8922740,15910,15910,15910,15910,0
|
|
20231109,155000,8922740,15910,15910,15910,15910,0
|
|
20231109,154900,8922740,15910,15910,15910,15910,0
|
|
20231109,154800,8922740,15910,15910,15910,15910,0
|
|
20231109,154700,8922740,15910,15910,15910,15910,0
|
|
20231109,154600,8922740,15910,15910,15910,15910,0
|
|
20231109,154500,8922740,15910,15910,15910,15910,0
|
|
20231109,154400,8922740,15910,15910,15910,15910,0
|
|
20231109,154300,8922740,15910,15910,15910,15910,0
|
|
20231109,154200,8922740,15910,15910,15910,15910,0
|
|
20231109,154100,8922740,15910,15910,15910,15910,0
|
|
20231109,154000,8922740,15910,15910,15910,15910,0
|
|
20231109,153900,8922740,15910,15910,15910,15910,0
|
|
20231109,153800,8922740,15910,15910,15910,15910,0
|
|
20231109,153700,8922740,15910,15910,15910,15910,0
|
|
20231109,153600,8922740,15910,15910,15910,15910,0
|
|
20231109,153500,8922740,15910,15910,15910,15910,0
|
|
20231109,153400,8922740,15910,15910,15910,15910,0
|
|
20231109,153300,8922740,15910,15910,15910,15910,2
|
|
20231109,153200,8922740,15910,15910,15910,15910,0
|
|
20231109,153100,8922740,15910,15910,15910,15910,0
|
|
20231109,153000,8922740,15910,15910,15910,15910,2
|
|
20231109,152900,8890920,15890,15890,15890,15890,0
|
|
20231109,152800,8890920,15890,15890,15890,15890,0
|
|
20231109,152700,8890920,15890,15890,15890,15890,0
|
|
20231109,152600,8890920,15890,15890,15890,15890,0
|
|
20231109,152500,8890920,15890,15890,15890,15890,0
|
|
20231109,152400,8890920,15890,15890,15890,15890,0
|
|
20231109,152300,8890920,15890,15890,15890,15890,0
|
|
20231109,152200,8890920,15890,15890,15890,15890,0
|
|
20231109,152100,8890920,15890,15890,15890,15890,0
|
|
20231109,152000,8890920,15890,15890,15890,15890,0
|
|
20231109,151900,8890920,15890,15890,15890,15890,0
|
|
20231109,151800,8890920,15890,15920,15940,15890,111
|
|
20231109,151700,7123430,15920,15920,15920,15920,0
|
|
20231109,151600,7123430,15920,15920,15920,15920,0
|
|
20231109,151500,7123430,15920,15920,15920,15920,1
|
|
20231109,151400,7107510,15920,15920,15920,15920,0
|
|
20231109,151300,7107510,15920,15920,15920,15920,0
|
|
20231109,151200,7107510,15920,15920,15920,15920,0
|
|
20231109,151100,7107510,15920,15920,15920,15920,0
|
|
20231109,151000,7107510,15920,15920,15920,15920,0
|
|
20231109,150900,7107510,15920,15920,15920,15920,0
|
|
20231109,150800,7107510,15920,15920,15920,15920,0
|
|
20231109,150700,7107510,15920,15920,15920,15920,6
|
|
20231109,150600,7011990,15920,15920,15920,15920,0
|
|
20231109,150500,7011990,15920,15920,15920,15920,0
|
|
20231109,150400,7011990,15920,15920,15920,15920,0
|
|
20231109,150300,7011990,15920,15920,15920,15920,0
|
|
20231109,150200,7011990,15920,15920,15920,15920,0
|
|
20231109,150100,7011990,15920,15920,15920,15920,0
|
|
20231109,150000,7011990,15920,15920,15920,15920,0
|
|
20231109,145900,7011990,15920,15920,15920,15920,0
|
|
20231109,145800,7011990,15920,15920,15920,15920,0
|
|
20231109,145700,7011990,15920,15920,15920,15920,0
|
|
20231109,145600,7011990,15920,15920,15920,15920,0
|
|
20231109,145500,7011990,15920,15920,15920,15920,0
|
|
20231109,145400,7011990,15920,15920,15920,15920,0
|
|
20231109,145300,7011990,15920,15920,15920,15920,0
|
|
20231109,145200,7011990,15920,15920,15920,15920,0
|
|
20231109,145100,7011990,15920,15920,15920,15920,0
|
|
20231109,145000,7011990,15920,15920,15920,15920,0
|
|
20231109,144900,7011990,15920,15920,15920,15920,0
|
|
20231109,144800,7011990,15920,15920,15920,15920,0
|
|
20231109,144700,7011990,15920,15920,15920,15920,0
|
|
20231109,144600,7011990,15920,15920,15920,15920,5
|
|
20231109,144500,6932390,15900,15900,15900,15900,0
|
|
20231109,144400,6932390,15900,15900,15900,15900,0
|
|
20231109,144300,6932390,15900,15900,15900,15900,0
|
|
20231109,144200,6932390,15900,15900,15900,15900,24
|
|
20231109,144100,6550790,15900,15900,15900,15900,0
|
|
20231109,144000,6550790,15900,15900,15900,15900,0
|
|
20231109,143900,6550790,15900,15900,15900,15900,0
|
|
20231109,143800,6550790,15900,15900,15900,15900,0
|
|
20231109,143700,6550790,15900,15900,15900,15900,0
|
|
20231109,143600,6550790,15900,15900,15900,15900,0
|
|
20231109,143500,6550790,15900,15900,15900,15900,0
|
|
20231109,143400,6550790,15900,15900,15900,15900,0
|
|
20231109,143300,6550790,15900,15900,15900,15900,0
|
|
20231109,143200,6550790,15900,15900,15900,15900,0
|
|
20231109,143100,6550790,15900,15900,15900,15900,0
|
|
20231109,143000,6550790,15900,15900,15900,15900,0
|
|
20231109,142900,6550790,15900,15900,15900,15900,0
|
|
20231109,142800,6550790,15900,15900,15900,15900,0
|
|
20231109,142700,6550790,15900,15900,15900,15900,0
|
|
20231109,142600,6550790,15900,15900,15900,15900,0
|
|
20231109,142500,6550790,15900,15900,15900,15900,0
|
|
20231109,142400,6550790,15900,15900,15900,15900,0
|
|
20231109,142300,6550790,15900,15900,15900,15900,0
|
|
20231109,142200,6550790,15900,15900,15900,15900,0
|
|
20231109,142100,6550790,15900,15900,15900,15900,0
|
|
20231109,142000,6550790,15900,15900,15900,15900,0
|
|
20231109,141900,6550790,15900,15900,15900,15900,0
|
|
20231109,141800,6550790,15900,15900,15900,15900,0
|
|
20231109,141700,6550790,15900,15900,15900,15900,0
|
|
20231109,141600,6550790,15900,15900,15900,15900,0
|
|
20231109,141500,6550790,15900,15900,15900,15900,0
|
|
20231109,141400,6550790,15900,15900,15900,15900,0
|
|
20231109,141300,6550790,15900,15900,15900,15900,0
|
|
20231109,141200,6550790,15900,15900,15900,15900,0
|
|
20231109,141100,6550790,15900,15900,15900,15900,0
|
|
20231109,141000,6550790,15900,15900,15900,15900,0
|
|
20231109,140900,6550790,15900,15900,15900,15900,0
|
|
20231109,140800,6550790,15900,15900,15900,15900,0
|
|
20231109,140700,6550790,15900,15900,15900,15900,50
|
|
20231109,140600,5755790,15900,15900,15900,15900,0
|
|
20231109,140500,5755790,15900,15900,15900,15900,0
|
|
20231109,140400,5755790,15900,15900,15900,15900,0
|
|
20231109,140300,5755790,15900,15900,15900,15900,40
|
|
20231109,140200,5119790,15900,15900,15900,15900,43
|
|
20231109,140100,4436090,15900,15900,15900,15900,0
|
|
20231109,140000,4436090,15900,15900,15900,15900,0
|
|
20231109,135900,4436090,15900,15900,15900,15900,0
|
|
20231109,135800,4436090,15900,15900,15900,15900,0
|
|
20231109,135700,4436090,15900,15900,15900,15900,10
|
|
20231109,135600,4277090,15900,15900,15900,15900,0
|
|
20231109,135500,4277090,15900,15900,15900,15900,0
|
|
20231109,135400,4277090,15900,15900,15900,15900,0
|
|
20231109,135300,4277090,15900,15900,15900,15900,0
|
|
20231109,135200,4277090,15900,15900,15900,15900,0
|
|
20231109,135100,4277090,15900,15900,15900,15900,0
|
|
20231109,135000,4277090,15900,15900,15900,15900,0
|
|
20231109,134900,4277090,15900,15900,15900,15900,18
|
|
20231109,134800,3990890,15900,15900,15900,15900,0
|
|
20231109,134700,3990890,15900,15900,15900,15900,0
|
|
20231109,134600,3990890,15900,15900,15900,15900,0
|
|
20231109,134500,3990890,15900,15900,15900,15900,0
|
|
20231109,134400,3990890,15900,15900,15900,15900,0
|
|
20231109,134300,3990890,15900,15900,15900,15900,0
|
|
20231109,134200,3990890,15900,15900,15900,15900,0
|
|
20231109,134100,3990890,15900,15900,15900,15900,0
|
|
20231109,134000,3990890,15900,15900,15900,15900,0
|
|
20231109,133900,3990890,15900,15900,15900,15900,0
|
|
20231109,133800,3990890,15900,15900,15900,15900,0
|
|
20231109,133700,3990890,15900,15900,15900,15900,0
|
|
20231109,133600,3990890,15900,15900,15900,15900,0
|
|
20231109,133500,3990890,15900,15900,15900,15900,0
|
|
20231109,133400,3990890,15900,15900,15900,15900,0
|
|
20231109,133300,3990890,15900,15900,15900,15900,0
|
|
20231109,133200,3990890,15900,15900,15900,15900,0
|
|
20231109,133100,3990890,15900,15900,15900,15900,0
|
|
20231109,133000,3990890,15900,15900,15900,15900,0
|
|
20231109,132900,3990890,15900,15900,15900,15900,0
|
|
20231109,132800,3990890,15900,15900,15900,15900,0
|
|
20231109,132700,3990890,15900,15900,15900,15900,0
|
|
20231109,132600,3990890,15900,15900,15900,15900,0
|
|
20231109,132500,3990890,15900,15900,15900,15900,0
|
|
20231109,132400,3990890,15900,15900,15900,15900,1
|
|
20231109,132300,3974990,15900,15900,15900,15900,0
|
|
20231109,132200,3974990,15900,15900,15900,15900,0
|
|
20231109,132100,3974990,15900,15900,15900,15900,0
|
|
20231109,132000,3974990,15900,15900,15900,15900,0
|
|
20231109,131900,3974990,15900,15900,15900,15900,0
|
|
20231109,131800,3974990,15900,15900,15900,15900,0
|
|
20231109,131700,3974990,15900,15900,15900,15900,0
|
|
20231109,131600,3974990,15900,15900,15900,15900,0
|
|
20231109,131500,3974990,15900,15900,15900,15900,0
|
|
20231109,131400,3974990,15900,15900,15900,15900,0
|
|
20231109,131300,3974990,15900,15900,15900,15900,0
|
|
20231109,131200,3974990,15900,15900,15900,15900,0
|
|
20231109,131100,3974990,15900,15900,15900,15900,0
|
|
20231109,131000,3974990,15900,15900,15900,15900,0
|
|
20231109,130900,3974990,15900,15900,15900,15900,0
|
|
20231109,130800,3974990,15900,15900,15900,15900,0
|
|
20231109,130700,3974990,15900,15900,15900,15900,0
|
|
20231109,130600,3974990,15900,15900,15900,15900,0
|
|
20231109,130500,3974990,15900,15900,15900,15900,0
|
|
20231109,130400,3974990,15900,15900,15900,15900,0
|
|
20231109,130300,3974990,15900,15900,15900,15900,0
|
|
20231109,130200,3974990,15900,15900,15900,15900,0
|
|
20231109,130100,3974990,15900,15900,15900,15900,0
|
|
20231109,130000,3974990,15900,15900,15900,15900,0
|
|
20231109,125900,3974990,15900,15900,15900,15900,16
|
|
20231109,125800,3720590,15930,15930,15930,15930,0
|
|
20231109,125700,3720590,15930,15930,15930,15930,0
|
|
20231109,125600,3720590,15930,15930,15930,15930,0
|
|
20231109,125500,3720590,15930,15930,15930,15930,0
|
|
20231109,125400,3720590,15930,15930,15930,15930,0
|
|
20231109,125300,3720590,15930,15930,15930,15930,0
|
|
20231109,125200,3720590,15930,15930,15930,15930,0
|
|
20231109,125100,3720590,15930,15930,15930,15930,0
|
|
20231109,125000,3720590,15930,15930,15930,15930,0
|
|
20231109,124900,3720590,15930,15930,15930,15930,0
|
|
20231109,124800,3720590,15930,15930,15930,15930,0
|
|
20231109,124700,3720590,15930,15930,15930,15930,0
|
|
20231109,124600,3720590,15930,15930,15930,15930,0
|
|
20231109,124500,3720590,15930,15930,15930,15930,0
|
|
20231109,124400,3720590,15930,15930,15930,15930,0
|
|
20231109,124300,3720590,15930,15930,15930,15930,0
|
|
20231109,124200,3720590,15930,15930,15930,15930,2
|
|
20231109,124100,3688730,15910,15910,15910,15910,0
|
|
20231109,124000,3688730,15910,15910,15910,15910,3
|
|
20231109,123900,3641000,15910,15910,15910,15910,0
|
|
20231109,123800,3641000,15910,15910,15910,15910,0
|
|
20231109,123700,3641000,15910,15910,15910,15910,0
|
|
20231109,123600,3641000,15910,15910,15910,15910,0
|
|
20231109,123500,3641000,15910,15910,15910,15910,0
|
|
20231109,123400,3641000,15910,15910,15910,15910,0
|
|
20231109,123300,3641000,15910,15910,15910,15910,0
|
|
20231109,123200,3641000,15910,15910,15910,15910,0
|
|
20231109,123100,3641000,15910,15910,15910,15910,1
|
|
20231109,123000,3625090,15930,15930,15930,15930,0
|
|
20231109,122900,3625090,15930,15930,15930,15930,0
|
|
20231109,122800,3625090,15930,15930,15930,15930,0
|
|
20231109,122700,3625090,15930,15930,15930,15930,0
|
|
20231109,122600,3625090,15930,15930,15930,15930,0
|
|
20231109,122500,3625090,15930,15930,15930,15930,0
|
|
20231109,122400,3625090,15930,15930,15930,15930,0
|
|
20231109,122300,3625090,15930,15930,15930,15930,0
|
|
20231109,122200,3625090,15930,15930,15930,15930,0
|
|
20231109,122100,3625090,15930,15930,15930,15930,0
|
|
20231109,122000,3625090,15930,15930,15930,15930,0
|
|
20231109,121900,3625090,15930,15930,15930,15930,0
|
|
20231109,121800,3625090,15930,15930,15930,15930,0
|
|
20231109,121700,3625090,15930,15930,15930,15930,0
|
|
20231109,121600,3625090,15930,15930,15930,15930,4
|
|
20231109,121500,3561370,15930,15930,15930,15930,0
|
|
20231109,121400,3561370,15930,15930,15930,15930,4
|
|
20231109,121300,3497650,15940,15940,15940,15940,0
|
|
20231109,121200,3497650,15940,15940,15940,15940,0
|
|
20231109,121100,3497650,15940,15940,15940,15940,0
|
|
20231109,121000,3497650,15940,15940,15940,15940,0
|
|
20231109,120900,3497650,15940,15940,15940,15940,0
|
|
20231109,120800,3497650,15940,15940,15940,15940,0
|
|
20231109,120700,3497650,15940,15940,15940,15940,0
|
|
20231109,120600,3497650,15940,15940,15940,15940,0
|
|
20231109,120500,3497650,15940,15900,15940,15900,5
|
|
20231109,120400,3418110,15900,15900,15900,15900,0
|
|
20231109,120300,3418110,15900,15900,15900,15900,0
|
|
20231109,120200,3418110,15900,15900,15900,15900,0
|
|
20231109,120100,3418110,15900,15900,15900,15900,0
|
|
20231109,120000,3418110,15900,15900,15900,15900,0
|
|
20231109,115900,3418110,15900,15900,15900,15900,0
|
|
20231109,115800,3418110,15900,15900,15900,15900,0
|
|
20231109,115700,3418110,15900,15900,15900,15900,0
|
|
20231109,115600,3418110,15900,15900,15900,15900,0
|
|
20231109,115500,3418110,15900,15900,15900,15900,0
|
|
20231109,115400,3418110,15900,15900,15900,15900,0
|
|
20231109,115300,3418110,15900,15900,15900,15900,0
|
|
20231109,115200,3418110,15900,15900,15900,15900,0
|
|
20231109,115100,3418110,15900,15900,15900,15900,0
|
|
20231109,115000,3418110,15900,15900,15900,15900,5
|
|
20231109,114900,3338610,15900,15900,15900,15900,0
|
|
20231109,114800,3338610,15900,15900,15900,15900,0
|
|
20231109,114700,3338610,15900,15900,15900,15900,0
|
|
20231109,114600,3338610,15900,15900,15900,15900,5
|
|
20231109,114500,3259110,15880,15880,15880,15880,0
|
|
20231109,114400,3259110,15880,15880,15880,15880,0
|
|
20231109,114300,3259110,15880,15880,15880,15880,0
|
|
20231109,114200,3259110,15880,15880,15880,15880,0
|
|
20231109,114100,3259110,15880,15880,15880,15880,0
|
|
20231109,114000,3259110,15880,15880,15880,15880,0
|
|
20231109,113900,3259110,15880,15880,15880,15880,0
|
|
20231109,113800,3259110,15880,15880,15880,15880,0
|
|
20231109,113700,3259110,15880,15880,15880,15880,0
|
|
20231109,113600,3259110,15880,15880,15880,15880,0
|
|
20231109,113500,3259110,15880,15880,15880,15880,0
|
|
20231109,113400,3259110,15880,15880,15880,15880,0
|
|
20231109,113300,3259110,15880,15880,15880,15880,0
|
|
20231109,113200,3259110,15880,15880,15880,15880,0
|
|
20231109,113100,3259110,15880,15880,15880,15880,0
|
|
20231109,113000,3259110,15880,15880,15880,15880,0
|
|
20231109,112900,3259110,15880,15880,15880,15880,0
|
|
20231109,112800,3259110,15880,15890,15890,15880,3
|
|
20231109,112700,3211450,15900,15900,15900,15900,0
|
|
20231109,112600,3211450,15900,15900,15900,15900,0
|
|
20231109,112500,3211450,15900,15900,15900,15900,0
|
|
20231109,112400,3211450,15900,15900,15900,15900,0
|
|
20231109,112300,3211450,15900,15900,15900,15900,0
|
|
20231109,112200,3211450,15900,15900,15900,15900,0
|
|
20231109,112100,3211450,15900,15900,15900,15900,0
|
|
20231109,112000,3211450,15900,15900,15900,15900,0
|
|
20231109,111900,3211450,15900,15900,15900,15900,0
|
|
20231109,111800,3211450,15900,15900,15900,15900,0
|
|
20231109,111700,3211450,15900,15900,15900,15900,0
|
|
20231109,111600,3211450,15900,15900,15900,15900,0
|
|
20231109,111500,3211450,15900,15900,15900,15900,0
|
|
20231109,111400,3211450,15900,15900,15900,15900,1
|
|
20231109,111300,3195550,15930,15930,15930,15930,0
|
|
20231109,111200,3195550,15930,15930,15930,15930,20
|
|
20231109,111100,2876950,15840,15840,15840,15840,0
|
|
20231109,111000,2876950,15840,15840,15840,15840,0
|
|
20231109,110900,2876950,15840,15840,15840,15840,0
|
|
20231109,110800,2876950,15840,15840,15840,15840,0
|
|
20231109,110700,2876950,15840,15840,15840,15840,0
|
|
20231109,110600,2876950,15840,15840,15840,15840,0
|
|
20231109,110500,2876950,15840,15840,15840,15840,0
|
|
20231109,110400,2876950,15840,15860,15860,15840,10
|
|
20231109,110300,2718520,15870,15890,15890,15870,3
|
|
20231109,110200,2670880,15940,15940,15940,15940,0
|
|
20231109,110100,2670880,15940,15940,15940,15940,0
|
|
20231109,110000,2670880,15940,15940,15940,15940,0
|
|
20231109,105900,2670880,15940,15940,15940,15940,0
|
|
20231109,105800,2670880,15940,15940,15940,15940,0
|
|
20231109,105700,2670880,15940,15940,15940,15940,1
|
|
20231109,105600,2654940,15900,15900,15900,15900,10
|
|
20231109,105500,2495940,15900,15900,15900,15900,0
|
|
20231109,105400,2495940,15900,15900,15900,15900,15
|
|
20231109,105300,2257440,15900,15900,15900,15900,0
|
|
20231109,105200,2257440,15900,15900,15900,15900,0
|
|
20231109,105100,2257440,15900,15900,15900,15900,0
|
|
20231109,105000,2257440,15900,15900,15900,15900,0
|
|
20231109,104900,2257440,15900,15900,15900,15900,0
|
|
20231109,104800,2257440,15900,15900,15900,15900,0
|
|
20231109,104700,2257440,15900,15900,15900,15900,0
|
|
20231109,104600,2257440,15900,15900,15900,15900,0
|
|
20231109,104500,2257440,15900,15900,15900,15900,0
|
|
20231109,104400,2257440,15900,15900,15900,15900,1
|
|
20231109,104300,2241540,15940,15940,15940,15940,0
|
|
20231109,104200,2241540,15940,15940,15940,15940,0
|
|
20231109,104100,2241540,15940,15940,15940,15940,0
|
|
20231109,104000,2241540,15940,15940,15940,15940,0
|
|
20231109,103900,2241540,15940,15940,15940,15940,0
|
|
20231109,103800,2241540,15940,15940,15940,15940,0
|
|
20231109,103700,2241540,15940,15940,15940,15940,0
|
|
20231109,103600,2241540,15940,15940,15940,15940,0
|
|
20231109,103500,2241540,15940,15940,15940,15940,21
|
|
20231109,103400,1906800,15940,15940,15940,15940,0
|
|
20231109,103300,1906800,15940,15940,15940,15940,0
|
|
20231109,103200,1906800,15940,15940,15940,15940,0
|
|
20231109,103100,1906800,15940,15940,15940,15940,0
|
|
20231109,103000,1906800,15940,15940,15940,15940,0
|
|
20231109,102900,1906800,15940,15940,15940,15940,16
|
|
20231109,102800,1651760,15990,15990,15990,15990,0
|
|
20231109,102700,1651760,15990,15990,15990,15990,0
|
|
20231109,102600,1651760,15990,15990,15990,15990,0
|
|
20231109,102500,1651760,15990,15990,15990,15990,0
|
|
20231109,102400,1651760,15990,15990,15990,15990,0
|
|
20231109,102300,1651760,15990,15990,15990,15990,0
|
|
20231109,102200,1651760,15990,15990,15990,15990,0
|
|
20231109,102100,1651760,15990,15990,15990,15990,0
|
|
20231109,102000,1651760,15990,15990,15990,15990,0
|
|
20231109,101900,1651760,15990,15990,15990,15990,0
|
|
20231109,101800,1651760,15990,15990,15990,15990,0
|
|
20231109,101700,1651760,15990,15990,15990,15990,0
|
|
20231109,101600,1651760,15990,15990,15990,15990,0
|
|
20231109,101500,1651760,15990,15990,15990,15990,0
|
|
20231109,101400,1651760,15990,15990,15990,15990,0
|
|
20231109,101300,1651760,15990,15990,15990,15990,0
|
|
20231109,101200,1651760,15990,15990,15990,15990,0
|
|
20231109,101100,1651760,15990,15990,15990,15990,0
|
|
20231109,101000,1651760,15990,15990,15990,15990,0
|
|
20231109,100900,1651760,15990,15990,15990,15990,0
|
|
20231109,100800,1651760,15990,15990,15990,15990,0
|
|
20231109,100700,1651760,15990,15990,15990,15990,0
|
|
20231109,100600,1651760,15990,15990,15990,15990,0
|
|
20231109,100500,1651760,15990,15990,15990,15990,0
|
|
20231109,100400,1651760,15990,15990,15990,15990,0
|
|
20231109,100300,1651760,15990,15990,15990,15990,0
|
|
20231109,100200,1651760,15990,15990,15990,15990,1
|
|
20231109,100100,1635770,15830,15960,15960,15830,90
|
|
20231109,100000,207540,16000,16000,16000,16000,0
|
|
20231109,095900,207540,16000,16000,16000,16000,0
|
|
20231109,095800,207540,16000,16000,16000,16000,2
|
|
20231109,095700,175540,16000,16000,16000,16000,0
|
|
20231109,095600,175540,16000,16000,16000,16000,0
|
|
20231109,095500,175540,16000,16000,16000,16000,0
|
|
20231109,095400,175540,16000,16000,16000,16000,0
|
|
20231109,095300,175540,16000,16000,16000,16000,0
|
|
20231109,095200,175540,16000,16000,16000,16000,0
|
|
20231109,095100,175540,16000,16000,16000,16000,0
|
|
20231109,095000,175540,16000,16000,16000,16000,0
|
|
20231109,094900,175540,16000,16000,16000,16000,0
|
|
20231109,094800,175540,16000,16000,16000,16000,0
|
|
20231109,094700,175540,16000,16000,16000,16000,0
|
|
20231109,094600,175540,16000,16000,16000,16000,0
|
|
20231109,094500,175540,16000,16000,16000,16000,0
|
|
20231109,094400,175540,16000,16000,16000,16000,0
|
|
20231109,094300,175540,16000,16000,16000,16000,0
|
|
20231109,094200,175540,16000,16000,16000,16000,0
|
|
20231109,094100,175540,16000,16000,16000,16000,0
|
|
20231109,094000,175540,16000,16000,16000,16000,0
|
|
20231109,093900,175540,16000,16000,16000,16000,0
|
|
20231109,093800,175540,16000,16000,16000,16000,0
|
|
20231109,093700,175540,16000,16000,16000,16000,0
|
|
20231109,093600,175540,16000,16000,16000,16000,0
|
|
20231109,093500,175540,16000,16000,16000,16000,0
|
|
20231109,093400,175540,16000,16000,16000,16000,0
|
|
20231109,093300,175540,16000,16000,16000,16000,0
|
|
20231109,093200,175540,16000,16000,16000,16000,0
|
|
20231109,093100,175540,16000,16000,16000,16000,0
|
|
20231109,093000,175540,16000,16000,16000,16000,5
|
|
20231109,092900,95540,15890,15890,15890,15890,0
|
|
20231109,092800,95540,15890,15890,15890,15890,4
|
|
20231109,092700,31980,15880,15880,15880,15880,0
|
|
20231109,092600,31980,15880,15880,15880,15880,1
|
|
20231109,092500,16100,16100,16100,16100,16100,0
|
|
20231109,092400,16100,16100,16100,16100,16100,0
|
|
20231109,092300,16100,16100,16100,16100,16100,0
|
|
20231109,092200,16100,16100,16100,16100,16100,0
|
|
20231109,092100,16100,16100,16100,16100,16100,0
|
|
20231109,092000,16100,16100,16100,16100,16100,0
|
|
20231109,091900,16100,16100,16100,16100,16100,0
|
|
20231109,091800,16100,16100,16100,16100,16100,0
|
|
20231109,091700,16100,16100,16100,16100,16100,0
|
|
20231109,091600,16100,16100,16100,16100,16100,0
|
|
20231109,091500,16100,16100,16100,16100,16100,0
|
|
20231109,091400,16100,16100,16100,16100,16100,0
|
|
20231109,091300,16100,16100,16100,16100,16100,0
|
|
20231109,091200,16100,16100,16100,16100,16100,0
|
|
20231109,091100,16100,16100,16100,16100,16100,0
|
|
20231109,091000,16100,16100,16100,16100,16100,0
|
|
20231109,090900,16100,16100,16100,16100,16100,0
|
|
20231109,090800,16100,16100,16100,16100,16100,0
|
|
20231109,090700,16100,16100,16100,16100,16100,1
|
|
20231109,090600,0,15950,15950,15950,15950,0
|
|
20231109,090500,0,15950,15950,15950,15950,0
|
|
20231109,090400,0,15950,15950,15950,15950,0
|
|
20231109,090300,0,15950,15950,15950,15950,0
|
|
20231109,090200,0,15950,15950,15950,15950,0
|
|
20231109,090100,0,15950,15950,15950,15950,0
|
|
20231109,090000,0,15950,15950,15950,15950,0
|