605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,190200,20952680,15850,15850,15850,15850,91
|
|
20231110,190100,20952680,15850,15850,15850,15850,0
|
|
20231110,190000,20952680,15850,15850,15850,15850,0
|
|
20231110,185900,20952680,15850,15850,15850,15850,0
|
|
20231110,185800,20952680,15850,15850,15850,15850,0
|
|
20231110,185700,20952680,15850,15850,15850,15850,0
|
|
20231110,185600,20952680,15850,15850,15850,15850,0
|
|
20231110,185500,20952680,15850,15850,15850,15850,0
|
|
20231110,185400,20952680,15850,15850,15850,15850,0
|
|
20231110,185300,20952680,15850,15850,15850,15850,0
|
|
20231110,185200,20952680,15850,15850,15850,15850,0
|
|
20231110,185100,20952680,15850,15850,15850,15850,0
|
|
20231110,185000,20952680,15850,15850,15850,15850,0
|
|
20231110,184900,20952680,15850,15850,15850,15850,0
|
|
20231110,184800,20952680,15850,15850,15850,15850,0
|
|
20231110,184700,20952680,15850,15850,15850,15850,0
|
|
20231110,184600,20952680,15850,15850,15850,15850,0
|
|
20231110,184500,20952680,15850,15850,15850,15850,0
|
|
20231110,184400,20952680,15850,15850,15850,15850,0
|
|
20231110,184300,20952680,15850,15850,15850,15850,0
|
|
20231110,184200,20952680,15850,15850,15850,15850,0
|
|
20231110,184100,20952680,15850,15850,15850,15850,0
|
|
20231110,184000,20952680,15850,15850,15850,15850,0
|
|
20231110,183900,20952680,15850,15850,15850,15850,0
|
|
20231110,183800,20952680,15850,15850,15850,15850,0
|
|
20231110,183700,20952680,15850,15850,15850,15850,0
|
|
20231110,183600,20952680,15850,15850,15850,15850,0
|
|
20231110,183500,20952680,15850,15850,15850,15850,0
|
|
20231110,183400,20952680,15850,15850,15850,15850,0
|
|
20231110,183300,20952680,15850,15850,15850,15850,0
|
|
20231110,183200,20952680,15850,15850,15850,15850,91
|
|
20231110,183100,20952680,15850,15850,15850,15850,0
|
|
20231110,183000,20952680,15850,15850,15850,15850,0
|
|
20231110,182900,20952680,15850,15850,15850,15850,0
|
|
20231110,182800,20952680,15850,15850,15850,15850,0
|
|
20231110,182700,20952680,15850,15850,15850,15850,0
|
|
20231110,182600,20952680,15850,15850,15850,15850,0
|
|
20231110,182500,20952680,15850,15850,15850,15850,0
|
|
20231110,182400,20952680,15850,15850,15850,15850,0
|
|
20231110,182300,20952680,15850,15850,15850,15850,0
|
|
20231110,182200,20952680,15850,15850,15850,15850,0
|
|
20231110,182100,20952680,15850,15850,15850,15850,0
|
|
20231110,182000,20952680,15850,15850,15850,15850,0
|
|
20231110,181900,20952680,15850,15850,15850,15850,0
|
|
20231110,181800,20952680,15850,15850,15850,15850,0
|
|
20231110,181700,20952680,15850,15850,15850,15850,0
|
|
20231110,181600,20952680,15850,15850,15850,15850,0
|
|
20231110,181500,20952680,15850,15850,15850,15850,0
|
|
20231110,181400,20952680,15850,15850,15850,15850,0
|
|
20231110,181300,20952680,15850,15850,15850,15850,0
|
|
20231110,181200,20952680,15850,15850,15850,15850,0
|
|
20231110,181100,20952680,15850,15850,15850,15850,0
|
|
20231110,181000,20952680,15850,15850,15850,15850,0
|
|
20231110,180900,20952680,15850,15850,15850,15850,0
|
|
20231110,180800,20952680,15850,15850,15850,15850,0
|
|
20231110,180700,20952680,15850,15850,15850,15850,0
|
|
20231110,180600,20952680,15850,15850,15850,15850,0
|
|
20231110,180500,20952680,15850,15850,15850,15850,0
|
|
20231110,180400,20952680,15850,15850,15850,15850,0
|
|
20231110,180300,20952680,15850,15850,15850,15850,0
|
|
20231110,180200,20952680,15850,15850,15850,15850,91
|
|
20231110,180100,20952680,15850,15850,15850,15850,0
|
|
20231110,180000,20952680,15850,15850,15850,15850,0
|
|
20231110,175900,20952680,15850,15850,15850,15850,0
|
|
20231110,175800,20952680,15850,15850,15850,15850,0
|
|
20231110,175700,20952680,15850,15850,15850,15850,0
|
|
20231110,175600,20952680,15850,15850,15850,15850,0
|
|
20231110,175500,20952680,15850,15850,15850,15850,0
|
|
20231110,175400,20952680,15850,15850,15850,15850,0
|
|
20231110,175300,20952680,15850,15850,15850,15850,0
|
|
20231110,175200,20952680,15850,15850,15850,15850,0
|
|
20231110,175100,20952680,15850,15850,15850,15850,0
|
|
20231110,175000,20952680,15850,15850,15850,15850,0
|
|
20231110,174900,20952680,15850,15850,15850,15850,0
|
|
20231110,174800,20952680,15850,15850,15850,15850,0
|
|
20231110,174700,20952680,15850,15850,15850,15850,0
|
|
20231110,174600,20952680,15850,15850,15850,15850,0
|
|
20231110,174500,20952680,15850,15850,15850,15850,0
|
|
20231110,174400,20952680,15850,15850,15850,15850,0
|
|
20231110,174300,20952680,15850,15850,15850,15850,0
|
|
20231110,174200,20952680,15850,15850,15850,15850,0
|
|
20231110,174100,20952680,15850,15850,15850,15850,0
|
|
20231110,174000,20952680,15850,15850,15850,15850,0
|
|
20231110,173900,20952680,15850,15850,15850,15850,0
|
|
20231110,173800,20952680,15850,15850,15850,15850,0
|
|
20231110,173700,20952680,15850,15850,15850,15850,0
|
|
20231110,173600,20952680,15850,15850,15850,15850,0
|
|
20231110,173500,20952680,15850,15850,15850,15850,0
|
|
20231110,173400,20952680,15850,15850,15850,15850,0
|
|
20231110,173300,20952680,15850,15850,15850,15850,0
|
|
20231110,173200,20952680,15850,15850,15850,15850,91
|
|
20231110,173100,20952680,15850,15850,15850,15850,0
|
|
20231110,173000,20952680,15850,15850,15850,15850,0
|
|
20231110,172900,20952680,15850,15850,15850,15850,0
|
|
20231110,172800,20952680,15850,15850,15850,15850,0
|
|
20231110,172700,20952680,15850,15850,15850,15850,0
|
|
20231110,172600,20952680,15850,15850,15850,15850,0
|
|
20231110,172500,20952680,15850,15850,15850,15850,0
|
|
20231110,172400,20952680,15850,15850,15850,15850,0
|
|
20231110,172300,20952680,15850,15850,15850,15850,0
|
|
20231110,172200,20952680,15850,15850,15850,15850,0
|
|
20231110,172100,20952680,15850,15850,15850,15850,0
|
|
20231110,172000,20952680,15850,15850,15850,15850,0
|
|
20231110,171900,20952680,15850,15850,15850,15850,0
|
|
20231110,171800,20952680,15850,15850,15850,15850,0
|
|
20231110,171700,20952680,15850,15850,15850,15850,0
|
|
20231110,171600,20952680,15850,15850,15850,15850,0
|
|
20231110,171500,20952680,15850,15850,15850,15850,0
|
|
20231110,171400,20952680,15850,15850,15850,15850,0
|
|
20231110,171300,20952680,15850,15850,15850,15850,0
|
|
20231110,171200,20952680,15850,15850,15850,15850,0
|
|
20231110,171100,20952680,15850,15850,15850,15850,0
|
|
20231110,171000,20952680,15850,15850,15850,15850,0
|
|
20231110,170900,20952680,15850,15850,15850,15850,0
|
|
20231110,170800,20952680,15850,15850,15850,15850,0
|
|
20231110,170700,20952680,15850,15850,15850,15850,0
|
|
20231110,170600,20952680,15850,15850,15850,15850,0
|
|
20231110,170500,20952680,15850,15850,15850,15850,0
|
|
20231110,170400,20952680,15850,15850,15850,15850,0
|
|
20231110,170300,20952680,15850,15850,15850,15850,0
|
|
20231110,170200,20952680,15850,15850,15850,15850,91
|
|
20231110,170100,20952680,15850,15850,15850,15850,0
|
|
20231110,170000,20952680,15850,15850,15850,15850,0
|
|
20231110,165900,20952680,15850,15850,15850,15850,0
|
|
20231110,165800,20952680,15850,15850,15850,15850,0
|
|
20231110,165700,20952680,15850,15850,15850,15850,0
|
|
20231110,165600,20952680,15850,15850,15850,15850,0
|
|
20231110,165500,20952680,15850,15850,15850,15850,0
|
|
20231110,165400,20952680,15850,15850,15850,15850,0
|
|
20231110,165300,20952680,15850,15850,15850,15850,0
|
|
20231110,165200,20952680,15850,15850,15850,15850,0
|
|
20231110,165100,20952680,15850,15850,15850,15850,0
|
|
20231110,165000,20952680,15850,15850,15850,15850,0
|
|
20231110,164900,20952680,15850,15850,15850,15850,0
|
|
20231110,164800,20952680,15850,15850,15850,15850,0
|
|
20231110,164700,20952680,15850,15850,15850,15850,0
|
|
20231110,164600,20952680,15850,15850,15850,15850,0
|
|
20231110,164500,20952680,15850,15850,15850,15850,0
|
|
20231110,164400,20952680,15850,15850,15850,15850,0
|
|
20231110,164300,20952680,15850,15850,15850,15850,0
|
|
20231110,164200,20952680,15850,15850,15850,15850,0
|
|
20231110,164100,20952680,15850,15850,15850,15850,0
|
|
20231110,164000,20952680,15850,15850,15850,15850,0
|
|
20231110,163900,20952680,15850,15850,15850,15850,0
|
|
20231110,163800,20952680,15850,15850,15850,15850,0
|
|
20231110,163700,20952680,15850,15850,15850,15850,0
|
|
20231110,163600,20952680,15850,15850,15850,15850,0
|
|
20231110,163500,20952680,15850,15850,15850,15850,0
|
|
20231110,163400,20952680,15850,15850,15850,15850,0
|
|
20231110,163300,20952680,15850,15850,15850,15850,0
|
|
20231110,163200,20952680,15850,15850,15850,15850,91
|
|
20231110,163100,20952680,15850,15850,15850,15850,0
|
|
20231110,163000,20952680,15850,15850,15850,15850,0
|
|
20231110,162900,20952680,15850,15850,15850,15850,0
|
|
20231110,162800,20952680,15850,15850,15850,15850,0
|
|
20231110,162700,20952680,15850,15850,15850,15850,0
|
|
20231110,162600,20952680,15850,15850,15850,15850,0
|
|
20231110,162500,20952680,15850,15850,15850,15850,0
|
|
20231110,162400,20952680,15850,15850,15850,15850,0
|
|
20231110,162300,20952680,15850,15850,15850,15850,0
|
|
20231110,162200,20952680,15850,15850,15850,15850,0
|
|
20231110,162100,20952680,15850,15850,15850,15850,0
|
|
20231110,162000,20952680,15850,15850,15850,15850,0
|
|
20231110,161900,20952680,15850,15850,15850,15850,0
|
|
20231110,161800,20952680,15850,15850,15850,15850,0
|
|
20231110,161700,20952680,15850,15850,15850,15850,0
|
|
20231110,161600,20952680,15850,15850,15850,15850,0
|
|
20231110,161500,20952680,15850,15850,15850,15850,0
|
|
20231110,161400,20952680,15850,15850,15850,15850,0
|
|
20231110,161300,20952680,15850,15850,15850,15850,0
|
|
20231110,161200,20952680,15850,15850,15850,15850,0
|
|
20231110,161100,20952680,15850,15850,15850,15850,0
|
|
20231110,161000,20952680,15850,15850,15850,15850,0
|
|
20231110,160900,20952680,15850,15850,15850,15850,0
|
|
20231110,160800,20952680,15850,15850,15850,15850,0
|
|
20231110,160700,20952680,15850,15850,15850,15850,0
|
|
20231110,160600,20952680,15850,15850,15850,15850,0
|
|
20231110,160500,20952680,15850,15850,15850,15850,0
|
|
20231110,160400,20952680,15850,15850,15850,15850,0
|
|
20231110,160300,20952680,15850,15850,15850,15850,0
|
|
20231110,160200,20952680,15850,15850,15850,15850,91
|
|
20231110,160100,20952680,15850,15850,15850,15850,0
|
|
20231110,160000,20952680,15850,15850,15850,15850,0
|
|
20231110,155900,20952680,15850,15850,15850,15850,0
|
|
20231110,155800,20952680,15850,15850,15850,15850,0
|
|
20231110,155700,20952680,15850,15850,15850,15850,0
|
|
20231110,155600,20952680,15850,15850,15850,15850,0
|
|
20231110,155500,20952680,15850,15850,15850,15850,0
|
|
20231110,155400,20952680,15850,15850,15850,15850,0
|
|
20231110,155300,20952680,15850,15850,15850,15850,0
|
|
20231110,155200,20952680,15850,15850,15850,15850,0
|
|
20231110,155100,20952680,15850,15850,15850,15850,0
|
|
20231110,155000,20952680,15850,15850,15850,15850,0
|
|
20231110,154900,20952680,15850,15850,15850,15850,0
|
|
20231110,154800,20952680,15850,15850,15850,15850,0
|
|
20231110,154700,20952680,15850,15850,15850,15850,0
|
|
20231110,154600,20952680,15850,15850,15850,15850,0
|
|
20231110,154500,20952680,15850,15850,15850,15850,0
|
|
20231110,154400,20952680,15850,15850,15850,15850,0
|
|
20231110,154300,20952680,15850,15850,15850,15850,0
|
|
20231110,154200,20952680,15850,15850,15850,15850,0
|
|
20231110,154100,20952680,15850,15850,15850,15850,0
|
|
20231110,154000,20952680,15850,15850,15850,15850,0
|
|
20231110,153900,20952680,15850,15850,15850,15850,0
|
|
20231110,153800,20952680,15850,15850,15850,15850,0
|
|
20231110,153700,20952680,15850,15850,15850,15850,0
|
|
20231110,153600,20952680,15850,15850,15850,15850,0
|
|
20231110,153500,20952680,15850,15850,15850,15850,0
|
|
20231110,153400,20952680,15850,15850,15850,15850,0
|
|
20231110,153300,20952680,15850,15850,15850,15850,0
|
|
20231110,153200,20952680,15850,15850,15850,15850,91
|
|
20231110,153100,20952680,15850,15850,15850,15850,0
|
|
20231110,153000,20952680,15850,15850,15850,15850,91
|
|
20231110,152900,19510330,15900,15900,15900,15900,0
|
|
20231110,152800,19510330,15900,15900,15900,15900,0
|
|
20231110,152700,19510330,15900,15900,15900,15900,0
|
|
20231110,152600,19510330,15900,15900,15900,15900,0
|
|
20231110,152500,19510330,15900,15900,15900,15900,0
|
|
20231110,152400,19510330,15900,15900,15900,15900,0
|
|
20231110,152300,19510330,15900,15900,15900,15900,0
|
|
20231110,152200,19510330,15900,15900,15900,15900,0
|
|
20231110,152100,19510330,15900,15900,15900,15900,0
|
|
20231110,152000,19510330,15900,15900,15900,15900,0
|
|
20231110,151900,19510330,15900,15900,15900,15900,0
|
|
20231110,151800,19510330,15900,15900,15900,15900,0
|
|
20231110,151700,19510330,15900,15900,15900,15900,0
|
|
20231110,151600,19510330,15900,15900,15900,15900,0
|
|
20231110,151500,19510330,15900,15900,15900,15900,0
|
|
20231110,151400,19510330,15900,15900,15900,15900,0
|
|
20231110,151300,19510330,15900,15900,15900,15900,0
|
|
20231110,151200,19510330,15900,15900,15900,15900,0
|
|
20231110,151100,19510330,15900,15900,15900,15900,0
|
|
20231110,151000,19510330,15900,15900,15900,15900,0
|
|
20231110,150900,19510330,15900,15900,15900,15900,0
|
|
20231110,150800,19510330,15900,15900,15900,15900,0
|
|
20231110,150700,19510330,15900,15900,15900,15900,25
|
|
20231110,150600,19112830,15900,15900,15900,15900,0
|
|
20231110,150500,19112830,15900,15900,15900,15900,0
|
|
20231110,150400,19112830,15900,15900,15900,15900,10
|
|
20231110,150300,18953830,15900,15900,15900,15900,0
|
|
20231110,150200,18953830,15900,15900,15900,15900,0
|
|
20231110,150100,18953830,15900,15900,15900,15900,0
|
|
20231110,150000,18953830,15900,15900,15900,15900,0
|
|
20231110,145900,18953830,15900,15900,15900,15900,0
|
|
20231110,145800,18953830,15900,15900,15900,15900,0
|
|
20231110,145700,18953830,15900,15900,15900,15900,0
|
|
20231110,145600,18953830,15900,15900,15900,15900,0
|
|
20231110,145500,18953830,15900,15900,15900,15900,0
|
|
20231110,145400,18953830,15900,15900,15900,15900,0
|
|
20231110,145300,18953830,15900,15900,15900,15900,0
|
|
20231110,145200,18953830,15900,15900,15900,15900,0
|
|
20231110,145100,18953830,15900,15900,15900,15900,0
|
|
20231110,145000,18953830,15900,15900,15900,15900,0
|
|
20231110,144900,18953830,15900,15900,15900,15900,0
|
|
20231110,144800,18953830,15900,15900,15900,15900,0
|
|
20231110,144700,18953830,15900,15900,15900,15900,0
|
|
20231110,144600,18953830,15900,15900,15900,15900,0
|
|
20231110,144500,18953830,15900,15900,15900,15900,0
|
|
20231110,144400,18953830,15900,15900,15900,15900,0
|
|
20231110,144300,18953830,15900,15900,15900,15900,0
|
|
20231110,144200,18953830,15900,15900,15900,15900,0
|
|
20231110,144100,18953830,15900,15900,15900,15900,0
|
|
20231110,144000,18953830,15900,15900,15900,15900,0
|
|
20231110,143900,18953830,15900,15900,15900,15900,0
|
|
20231110,143800,18953830,15900,15900,15900,15900,0
|
|
20231110,143700,18953830,15900,15900,15900,15900,0
|
|
20231110,143600,18953830,15900,15900,15900,15900,0
|
|
20231110,143500,18953830,15900,15900,15900,15900,0
|
|
20231110,143400,18953830,15900,15900,15900,15900,0
|
|
20231110,143300,18953830,15900,15900,15900,15900,0
|
|
20231110,143200,18953830,15900,15900,15900,15900,0
|
|
20231110,143100,18953830,15900,15900,15900,15900,0
|
|
20231110,143000,18953830,15900,15900,15900,15900,0
|
|
20231110,142900,18953830,15900,15900,15900,15900,0
|
|
20231110,142800,18953830,15900,15900,15900,15900,0
|
|
20231110,142700,18953830,15900,15900,15900,15900,0
|
|
20231110,142600,18953830,15900,15900,15900,15900,0
|
|
20231110,142500,18953830,15900,15900,15900,15900,0
|
|
20231110,142400,18953830,15900,15900,15900,15900,0
|
|
20231110,142300,18953830,15900,15900,15900,15900,0
|
|
20231110,142200,18953830,15900,15900,15900,15900,0
|
|
20231110,142100,18953830,15900,15900,15900,15900,0
|
|
20231110,142000,18953830,15900,15900,15900,15900,0
|
|
20231110,141900,18953830,15900,15900,15900,15900,0
|
|
20231110,141800,18953830,15900,15900,15900,15900,0
|
|
20231110,141700,18953830,15900,15900,15900,15900,0
|
|
20231110,141600,18953830,15900,15900,15900,15900,0
|
|
20231110,141500,18953830,15900,15900,15900,15900,0
|
|
20231110,141400,18953830,15900,15900,15900,15900,0
|
|
20231110,141300,18953830,15900,15900,15900,15900,0
|
|
20231110,141200,18953830,15900,15900,15900,15900,0
|
|
20231110,141100,18953830,15900,15900,15900,15900,0
|
|
20231110,141000,18953830,15900,15900,15900,15900,0
|
|
20231110,140900,18953830,15900,15900,15900,15900,0
|
|
20231110,140800,18953830,15900,15900,15900,15900,0
|
|
20231110,140700,18953830,15900,15900,15900,15900,0
|
|
20231110,140600,18953830,15900,15900,15900,15900,0
|
|
20231110,140500,18953830,15900,15900,15900,15900,0
|
|
20231110,140400,18953830,15900,15900,15900,15900,0
|
|
20231110,140300,18953830,15900,15900,15900,15900,0
|
|
20231110,140200,18953830,15900,15900,15900,15900,0
|
|
20231110,140100,18953830,15900,15900,15900,15900,0
|
|
20231110,140000,18953830,15900,15900,15900,15900,0
|
|
20231110,135900,18953830,15900,15900,15900,15900,0
|
|
20231110,135800,18953830,15900,15900,15900,15900,0
|
|
20231110,135700,18953830,15900,15900,15900,15900,0
|
|
20231110,135600,18953830,15900,15900,15900,15900,0
|
|
20231110,135500,18953830,15900,15900,15900,15900,0
|
|
20231110,135400,18953830,15900,15900,15900,15900,0
|
|
20231110,135300,18953830,15900,15900,15900,15900,0
|
|
20231110,135200,18953830,15900,15900,15900,15900,0
|
|
20231110,135100,18953830,15900,15900,15900,15900,0
|
|
20231110,135000,18953830,15900,15900,15900,15900,0
|
|
20231110,134900,18953830,15900,15900,15900,15900,0
|
|
20231110,134800,18953830,15900,15900,15900,15900,0
|
|
20231110,134700,18953830,15900,15900,15900,15900,0
|
|
20231110,134600,18953830,15900,15900,15900,15900,0
|
|
20231110,134500,18953830,15900,15900,15900,15900,0
|
|
20231110,134400,18953830,15900,15900,15900,15900,0
|
|
20231110,134300,18953830,15900,15940,15940,15900,3
|
|
20231110,134200,18906070,15950,15950,15950,15950,0
|
|
20231110,134100,18906070,15950,15910,15950,15910,41
|
|
20231110,134000,18253370,15910,15910,15910,15910,0
|
|
20231110,133900,18253370,15910,15910,15910,15910,0
|
|
20231110,133800,18253370,15910,15910,15910,15910,0
|
|
20231110,133700,18253370,15910,15910,15910,15910,0
|
|
20231110,133600,18253370,15910,15910,15910,15910,0
|
|
20231110,133500,18253370,15910,15910,15910,15910,0
|
|
20231110,133400,18253370,15910,15910,15910,15910,0
|
|
20231110,133300,18253370,15910,15910,15910,15910,0
|
|
20231110,133200,18253370,15910,15910,15910,15910,0
|
|
20231110,133100,18253370,15910,15910,15910,15910,0
|
|
20231110,133000,18253370,15910,15910,15910,15910,0
|
|
20231110,132900,18253370,15910,15910,15910,15910,0
|
|
20231110,132800,18253370,15910,15910,15910,15910,0
|
|
20231110,132700,18253370,15910,15910,15910,15910,0
|
|
20231110,132600,18253370,15910,15910,15910,15910,0
|
|
20231110,132500,18253370,15910,15910,15910,15910,0
|
|
20231110,132400,18253370,15910,15910,15910,15910,0
|
|
20231110,132300,18253370,15910,15910,15910,15910,0
|
|
20231110,132200,18253370,15910,15910,15910,15910,0
|
|
20231110,132100,18253370,15910,15910,15910,15910,0
|
|
20231110,132000,18253370,15910,15910,15910,15910,0
|
|
20231110,131900,18253370,15910,15910,15910,15910,0
|
|
20231110,131800,18253370,15910,15910,15910,15910,0
|
|
20231110,131700,18253370,15910,15910,15910,15910,0
|
|
20231110,131600,18253370,15910,15910,15910,15910,0
|
|
20231110,131500,18253370,15910,15910,15910,15910,0
|
|
20231110,131400,18253370,15910,15910,15910,15910,0
|
|
20231110,131300,18253370,15910,15910,15910,15910,0
|
|
20231110,131200,18253370,15910,15910,15910,15910,0
|
|
20231110,131100,18253370,15910,15910,15910,15910,0
|
|
20231110,131000,18253370,15910,15910,15910,15910,0
|
|
20231110,130900,18253370,15910,15910,15910,15910,0
|
|
20231110,130800,18253370,15910,15990,15990,15910,172
|
|
20231110,130700,15504850,15990,15990,15990,15990,0
|
|
20231110,130600,15504850,15990,15990,15990,15990,0
|
|
20231110,130500,15504850,15990,15990,15990,15990,0
|
|
20231110,130400,15504850,15990,15990,15990,15990,0
|
|
20231110,130300,15504850,15990,15990,15990,15990,0
|
|
20231110,130200,15504850,15990,15990,15990,15990,0
|
|
20231110,130100,15504850,15990,15990,15990,15990,0
|
|
20231110,130000,15504850,15990,15990,15990,15990,0
|
|
20231110,125900,15504850,15990,15990,15990,15990,0
|
|
20231110,125800,15504850,15990,15990,15990,15990,0
|
|
20231110,125700,15504850,15990,15990,15990,15990,0
|
|
20231110,125600,15504850,15990,15990,15990,15990,0
|
|
20231110,125500,15504850,15990,15990,15990,15990,0
|
|
20231110,125400,15504850,15990,15990,15990,15990,0
|
|
20231110,125300,15504850,15990,15990,15990,15990,0
|
|
20231110,125200,15504850,15990,15990,15990,15990,0
|
|
20231110,125100,15504850,15990,15990,15990,15990,0
|
|
20231110,125000,15504850,15990,15990,15990,15990,0
|
|
20231110,124900,15504850,15990,15990,15990,15990,0
|
|
20231110,124800,15504850,15990,15990,15990,15990,0
|
|
20231110,124700,15504850,15990,15990,15990,15990,0
|
|
20231110,124600,15504850,15990,15990,15990,15990,0
|
|
20231110,124500,15504850,15990,15990,15990,15990,0
|
|
20231110,124400,15504850,15990,15990,15990,15990,0
|
|
20231110,124300,15504850,15990,15990,15990,15990,0
|
|
20231110,124200,15504850,15990,15990,15990,15990,0
|
|
20231110,124100,15504850,15990,15990,15990,15990,0
|
|
20231110,124000,15504850,15990,15990,15990,15990,0
|
|
20231110,123900,15504850,15990,15990,15990,15990,0
|
|
20231110,123800,15504850,15990,15990,15990,15990,0
|
|
20231110,123700,15504850,15990,15990,15990,15990,0
|
|
20231110,123600,15504850,15990,15990,15990,15990,0
|
|
20231110,123500,15504850,15990,15990,15990,15990,0
|
|
20231110,123400,15504850,15990,15990,15990,15990,0
|
|
20231110,123300,15504850,15990,15990,15990,15990,1
|
|
20231110,123200,15488860,16000,16000,16000,16000,0
|
|
20231110,123100,15488860,16000,16000,16000,16000,0
|
|
20231110,123000,15488860,16000,16000,16000,16000,0
|
|
20231110,122900,15488860,16000,16000,16000,16000,0
|
|
20231110,122800,15488860,16000,16000,16000,16000,0
|
|
20231110,122700,15488860,16000,16000,16000,16000,0
|
|
20231110,122600,15488860,16000,16000,16000,16000,0
|
|
20231110,122500,15488860,16000,16000,16000,16000,0
|
|
20231110,122400,15488860,16000,16000,16000,16000,0
|
|
20231110,122300,15488860,16000,16000,16000,16000,0
|
|
20231110,122200,15488860,16000,16000,16000,16000,0
|
|
20231110,122100,15488860,16000,16000,16000,16000,0
|
|
20231110,122000,15488860,16000,16000,16000,16000,0
|
|
20231110,121900,15488860,16000,16000,16000,16000,0
|
|
20231110,121800,15488860,16000,16000,16000,16000,0
|
|
20231110,121700,15488860,16000,16000,16000,16000,0
|
|
20231110,121600,15488860,16000,16000,16000,16000,0
|
|
20231110,121500,15488860,16000,16000,16000,16000,0
|
|
20231110,121400,15488860,16000,16000,16000,16000,0
|
|
20231110,121300,15488860,16000,16000,16000,16000,0
|
|
20231110,121200,15488860,16000,16000,16000,16000,0
|
|
20231110,121100,15488860,16000,16000,16000,16000,0
|
|
20231110,121000,15488860,16000,16000,16000,16000,0
|
|
20231110,120900,15488860,16000,16000,16000,16000,0
|
|
20231110,120800,15488860,16000,16000,16000,16000,0
|
|
20231110,120700,15488860,16000,16000,16000,16000,0
|
|
20231110,120600,15488860,16000,16000,16000,16000,0
|
|
20231110,120500,15488860,16000,15980,16000,15980,40
|
|
20231110,120400,14849420,16000,16000,16000,16000,0
|
|
20231110,120300,14849420,16000,16000,16000,16000,0
|
|
20231110,120200,14849420,16000,16000,16000,16000,0
|
|
20231110,120100,14849420,16000,16000,16000,16000,0
|
|
20231110,120000,14849420,16000,16000,16000,16000,0
|
|
20231110,115900,14849420,16000,16000,16000,16000,0
|
|
20231110,115800,14849420,16000,16000,16000,16000,0
|
|
20231110,115700,14849420,16000,16000,16000,16000,0
|
|
20231110,115600,14849420,16000,16000,16000,16000,0
|
|
20231110,115500,14849420,16000,16000,16000,16000,0
|
|
20231110,115400,14849420,16000,16000,16000,16000,0
|
|
20231110,115300,14849420,16000,16000,16000,16000,0
|
|
20231110,115200,14849420,16000,16000,16000,16000,0
|
|
20231110,115100,14849420,16000,16000,16000,16000,0
|
|
20231110,115000,14849420,16000,16000,16000,16000,0
|
|
20231110,114900,14849420,16000,16000,16000,16000,10
|
|
20231110,114800,14689420,16000,16000,16000,16000,0
|
|
20231110,114700,14689420,16000,16000,16000,16000,0
|
|
20231110,114600,14689420,16000,16000,16000,16000,1
|
|
20231110,114500,14673420,16000,16000,16000,16000,0
|
|
20231110,114400,14673420,16000,16000,16000,16000,0
|
|
20231110,114300,14673420,16000,16000,16000,16000,0
|
|
20231110,114200,14673420,16000,16000,16000,16000,0
|
|
20231110,114100,14673420,16000,16000,16000,16000,0
|
|
20231110,114000,14673420,16000,16000,16000,16000,0
|
|
20231110,113900,14673420,16000,16000,16000,16000,0
|
|
20231110,113800,14673420,16000,16000,16000,16000,0
|
|
20231110,113700,14673420,16000,16000,16000,16000,2
|
|
20231110,113600,14641420,15990,15990,15990,15990,0
|
|
20231110,113500,14641420,15990,15990,15990,15990,0
|
|
20231110,113400,14641420,15990,15990,15990,15990,0
|
|
20231110,113300,14641420,15990,15990,15990,15990,0
|
|
20231110,113200,14641420,15990,15990,15990,15990,0
|
|
20231110,113100,14641420,15990,15990,15990,15990,0
|
|
20231110,113000,14641420,15990,15990,15990,15990,1
|
|
20231110,112900,14625430,15990,15990,15990,15990,0
|
|
20231110,112800,14625430,15990,15990,15990,15990,0
|
|
20231110,112700,14625430,15990,15990,15990,15990,1
|
|
20231110,112600,14609440,16000,16000,16000,16000,0
|
|
20231110,112500,14609440,16000,16000,16000,16000,0
|
|
20231110,112400,14609440,16000,16000,16000,16000,0
|
|
20231110,112300,14609440,16000,16000,16000,16000,0
|
|
20231110,112200,14609440,16000,16000,16000,16000,0
|
|
20231110,112100,14609440,16000,16000,16000,16000,0
|
|
20231110,112000,14609440,16000,16000,16000,16000,0
|
|
20231110,111900,14609440,16000,16000,16000,15990,32
|
|
20231110,111800,14097450,15910,15910,15910,15910,0
|
|
20231110,111700,14097450,15910,15910,15910,15910,8
|
|
20231110,111600,13970170,15910,15910,15910,15910,0
|
|
20231110,111500,13970170,15910,15910,15910,15910,0
|
|
20231110,111400,13970170,15910,15910,15910,15910,0
|
|
20231110,111300,13970170,15910,15910,15910,15910,2
|
|
20231110,111200,13938350,15910,15910,15910,15910,0
|
|
20231110,111100,13938350,15910,15910,15910,15910,0
|
|
20231110,111000,13938350,15910,15910,15910,15910,0
|
|
20231110,110900,13938350,15910,15910,15910,15910,0
|
|
20231110,110800,13938350,15910,15910,15910,15910,0
|
|
20231110,110700,13938350,15910,15910,15910,15910,0
|
|
20231110,110600,13938350,15910,15910,15910,15910,0
|
|
20231110,110500,13938350,15910,15910,15910,15910,0
|
|
20231110,110400,13938350,15910,15910,15910,15910,0
|
|
20231110,110300,13938350,15910,15910,15910,15910,0
|
|
20231110,110200,13938350,15910,15910,15910,15910,0
|
|
20231110,110100,13938350,15910,15910,15910,15910,0
|
|
20231110,110000,13938350,15910,15910,15910,15910,0
|
|
20231110,105900,13938350,15910,15910,15910,15910,0
|
|
20231110,105800,13938350,15910,15910,15910,15910,0
|
|
20231110,105700,13938350,15910,15910,15910,15910,0
|
|
20231110,105600,13938350,15910,15910,15910,15910,0
|
|
20231110,105500,13938350,15910,15910,15910,15910,0
|
|
20231110,105400,13938350,15910,15910,15910,15910,0
|
|
20231110,105300,13938350,15910,15910,15910,15910,0
|
|
20231110,105200,13938350,15910,15910,15910,15910,5
|
|
20231110,105100,13858800,15920,15920,15920,15920,0
|
|
20231110,105000,13858800,15920,15920,15920,15920,0
|
|
20231110,104900,13858800,15920,15890,15920,15890,650
|
|
20231110,104800,3521330,15830,15830,15830,15830,0
|
|
20231110,104700,3521330,15830,15830,15830,15830,0
|
|
20231110,104600,3521330,15830,15830,15830,15830,0
|
|
20231110,104500,3521330,15830,15860,15860,15830,143
|
|
20231110,104400,1253910,15860,15860,15860,15860,0
|
|
20231110,104300,1253910,15860,15860,15860,15860,0
|
|
20231110,104200,1253910,15860,15860,15860,15860,0
|
|
20231110,104100,1253910,15860,15860,15860,15860,0
|
|
20231110,104000,1253910,15860,15860,15860,15860,0
|
|
20231110,103900,1253910,15860,15860,15860,15860,0
|
|
20231110,103800,1253910,15860,15860,15860,15860,0
|
|
20231110,103700,1253910,15860,15860,15860,15860,0
|
|
20231110,103600,1253910,15860,15860,15860,15860,0
|
|
20231110,103500,1253910,15860,15860,15860,15860,0
|
|
20231110,103400,1253910,15860,15860,15860,15860,0
|
|
20231110,103300,1253910,15860,15860,15860,15860,0
|
|
20231110,103200,1253910,15860,15860,15860,15860,0
|
|
20231110,103100,1253910,15860,15860,15860,15860,0
|
|
20231110,103000,1253910,15860,15860,15860,15860,0
|
|
20231110,102900,1253910,15860,15860,15860,15860,0
|
|
20231110,102800,1253910,15860,15860,15860,15860,0
|
|
20231110,102700,1253910,15860,15870,15870,15860,20
|
|
20231110,102600,936650,15860,15860,15860,15860,0
|
|
20231110,102500,936650,15860,15860,15860,15860,0
|
|
20231110,102400,936650,15860,15860,15860,15860,0
|
|
20231110,102300,936650,15860,15860,15860,15860,0
|
|
20231110,102200,936650,15860,15860,15860,15860,0
|
|
20231110,102100,936650,15860,15860,15860,15860,0
|
|
20231110,102000,936650,15860,15860,15860,15860,0
|
|
20231110,101900,936650,15860,15860,15860,15860,0
|
|
20231110,101800,936650,15860,15860,15860,15860,0
|
|
20231110,101700,936650,15860,15860,15860,15860,0
|
|
20231110,101600,936650,15860,15860,15860,15860,0
|
|
20231110,101500,936650,15860,15860,15860,15860,0
|
|
20231110,101400,936650,15860,15860,15860,15860,0
|
|
20231110,101300,936650,15860,15860,15860,15860,0
|
|
20231110,101200,936650,15860,15860,15860,15860,0
|
|
20231110,101100,936650,15860,15860,15860,15860,0
|
|
20231110,101000,936650,15860,15860,15860,15860,0
|
|
20231110,100900,936650,15860,15860,15860,15860,0
|
|
20231110,100800,936650,15860,15860,15860,15860,0
|
|
20231110,100700,936650,15860,15860,15860,15860,0
|
|
20231110,100600,936650,15860,15870,15870,15860,30
|
|
20231110,100500,460800,15860,15860,15860,15860,0
|
|
20231110,100400,460800,15860,15860,15860,15860,0
|
|
20231110,100300,460800,15860,15860,15860,15860,0
|
|
20231110,100200,460800,15860,15860,15860,15860,0
|
|
20231110,100100,460800,15860,15860,15860,15860,0
|
|
20231110,100000,460800,15860,15860,15860,15860,0
|
|
20231110,095900,460800,15860,15860,15860,15860,0
|
|
20231110,095800,460800,15860,15860,15860,15860,0
|
|
20231110,095700,460800,15860,15860,15860,15860,0
|
|
20231110,095600,460800,15860,15860,15860,15860,0
|
|
20231110,095500,460800,15860,15860,15860,15860,0
|
|
20231110,095400,460800,15860,15860,15860,15860,0
|
|
20231110,095300,460800,15860,15860,15860,15860,0
|
|
20231110,095200,460800,15860,15860,15860,15860,0
|
|
20231110,095100,460800,15860,15860,15860,15860,0
|
|
20231110,095000,460800,15860,15860,15860,15860,0
|
|
20231110,094900,460800,15860,15860,15860,15860,0
|
|
20231110,094800,460800,15860,15860,15860,15860,0
|
|
20231110,094700,460800,15860,15860,15860,15860,0
|
|
20231110,094600,460800,15860,15860,15860,15860,0
|
|
20231110,094500,460800,15860,15860,15860,15860,0
|
|
20231110,094400,460800,15860,15860,15860,15860,0
|
|
20231110,094300,460800,15860,15860,15860,15860,0
|
|
20231110,094200,460800,15860,15860,15860,15860,0
|
|
20231110,094100,460800,15860,15860,15860,15860,0
|
|
20231110,094000,460800,15860,15860,15860,15860,0
|
|
20231110,093900,460800,15860,15860,15860,15860,0
|
|
20231110,093800,460800,15860,15860,15860,15860,0
|
|
20231110,093700,460800,15860,15860,15860,15860,0
|
|
20231110,093600,460800,15860,15860,15860,15860,0
|
|
20231110,093500,460800,15860,15860,15860,15860,0
|
|
20231110,093400,460800,15860,15860,15860,15860,0
|
|
20231110,093300,460800,15860,15860,15860,15860,0
|
|
20231110,093200,460800,15860,15860,15860,15860,0
|
|
20231110,093100,460800,15860,15860,15860,15860,0
|
|
20231110,093000,460800,15860,15860,15860,15860,0
|
|
20231110,092900,460800,15860,15860,15860,15860,0
|
|
20231110,092800,460800,15860,15860,15860,15860,0
|
|
20231110,092700,460800,15860,15860,15860,15860,8
|
|
20231110,092600,333920,15860,15860,15860,15860,0
|
|
20231110,092500,333920,15860,15860,15860,15860,0
|
|
20231110,092400,333920,15860,15860,15860,15860,0
|
|
20231110,092300,333920,15860,15860,15860,15860,0
|
|
20231110,092200,333920,15860,15860,15860,15860,0
|
|
20231110,092100,333920,15860,15860,15860,15860,0
|
|
20231110,092000,333920,15860,15860,15860,15860,0
|
|
20231110,091900,333920,15860,15860,15860,15860,3
|
|
20231110,091800,286340,15900,15900,15900,15900,0
|
|
20231110,091700,286340,15900,15900,15900,15900,0
|
|
20231110,091600,286340,15900,15900,15900,15900,0
|
|
20231110,091500,286340,15900,15900,15900,15900,0
|
|
20231110,091400,286340,15900,15900,15900,15900,10
|
|
20231110,091300,127340,15900,15900,15900,15900,0
|
|
20231110,091200,127340,15900,15900,15900,15900,0
|
|
20231110,091100,127340,15900,15900,15900,15900,0
|
|
20231110,091000,127340,15900,15900,15900,15900,0
|
|
20231110,090900,127340,15900,15900,15900,15900,0
|
|
20231110,090800,127340,15900,15900,15900,15900,0
|
|
20231110,090700,127340,15900,15900,15900,15900,0
|
|
20231110,090600,127340,15900,15900,15900,15900,0
|
|
20231110,090500,127340,15900,15900,15900,15900,0
|
|
20231110,090400,127340,15900,15920,15920,15900,7
|
|
20231110,090300,15920,15920,15920,15920,15920,0
|
|
20231110,090200,15920,15920,15920,15920,15920,0
|
|
20231110,090100,15920,15920,15920,15920,15920,0
|
|
20231110,090000,15920,15920,15920,15920,15920,1
|