670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,200700,151200100,10600,10600,10600,10600,751
|
|
20231109,200600,151200100,10600,10600,10600,10600,0
|
|
20231109,200500,151200100,10600,10600,10600,10600,0
|
|
20231109,200400,151200100,10600,10600,10600,10600,0
|
|
20231109,200300,151200100,10600,10600,10600,10600,0
|
|
20231109,200200,151200100,10600,10600,10600,10600,0
|
|
20231109,200100,151200100,10600,10600,10600,10600,0
|
|
20231109,200000,151200100,10600,10600,10600,10600,0
|
|
20231109,195900,151200100,10600,10600,10600,10600,0
|
|
20231109,195800,151200100,10600,10600,10600,10600,0
|
|
20231109,195700,151200100,10600,10600,10600,10600,0
|
|
20231109,195600,151200100,10600,10600,10600,10600,0
|
|
20231109,195500,151200100,10600,10600,10600,10600,0
|
|
20231109,195400,151200100,10600,10600,10600,10600,0
|
|
20231109,195300,151200100,10600,10600,10600,10600,0
|
|
20231109,195200,151200100,10600,10600,10600,10600,0
|
|
20231109,195100,151200100,10600,10600,10600,10600,0
|
|
20231109,195000,151200100,10600,10600,10600,10600,0
|
|
20231109,194900,151200100,10600,10600,10600,10600,0
|
|
20231109,194800,151200100,10600,10600,10600,10600,0
|
|
20231109,194700,151200100,10600,10600,10600,10600,0
|
|
20231109,194600,151200100,10600,10600,10600,10600,0
|
|
20231109,194500,151200100,10600,10600,10600,10600,0
|
|
20231109,194400,151200100,10600,10600,10600,10600,0
|
|
20231109,194300,151200100,10600,10600,10600,10600,0
|
|
20231109,194200,151200100,10600,10600,10600,10600,0
|
|
20231109,194100,151200100,10600,10600,10600,10600,0
|
|
20231109,194000,151200100,10600,10600,10600,10600,0
|
|
20231109,193900,151200100,10600,10600,10600,10600,0
|
|
20231109,193800,151200100,10600,10600,10600,10600,0
|
|
20231109,193700,151200100,10600,10600,10600,10600,751
|
|
20231109,193600,151200100,10600,10600,10600,10600,0
|
|
20231109,193500,151200100,10600,10600,10600,10600,0
|
|
20231109,193400,151200100,10600,10600,10600,10600,0
|
|
20231109,193300,151200100,10600,10600,10600,10600,0
|
|
20231109,193200,151200100,10600,10600,10600,10600,0
|
|
20231109,193100,151200100,10600,10600,10600,10600,0
|
|
20231109,193000,151200100,10600,10600,10600,10600,0
|
|
20231109,192900,151200100,10600,10600,10600,10600,0
|
|
20231109,192800,151200100,10600,10600,10600,10600,0
|
|
20231109,192700,151200100,10600,10600,10600,10600,0
|
|
20231109,192600,151200100,10600,10600,10600,10600,0
|
|
20231109,192500,151200100,10600,10600,10600,10600,0
|
|
20231109,192400,151200100,10600,10600,10600,10600,0
|
|
20231109,192300,151200100,10600,10600,10600,10600,0
|
|
20231109,192200,151200100,10600,10600,10600,10600,0
|
|
20231109,192100,151200100,10600,10600,10600,10600,0
|
|
20231109,192000,151200100,10600,10600,10600,10600,0
|
|
20231109,191900,151200100,10600,10600,10600,10600,0
|
|
20231109,191800,151200100,10600,10600,10600,10600,0
|
|
20231109,191700,151200100,10600,10600,10600,10600,0
|
|
20231109,191600,151200100,10600,10600,10600,10600,0
|
|
20231109,191500,151200100,10600,10600,10600,10600,0
|
|
20231109,191400,151200100,10600,10600,10600,10600,0
|
|
20231109,191300,151200100,10600,10600,10600,10600,0
|
|
20231109,191200,151200100,10600,10600,10600,10600,0
|
|
20231109,191100,151200100,10600,10600,10600,10600,0
|
|
20231109,191000,151200100,10600,10600,10600,10600,0
|
|
20231109,190900,151200100,10600,10600,10600,10600,0
|
|
20231109,190800,151200100,10600,10600,10600,10600,0
|
|
20231109,190700,151200100,10600,10600,10600,10600,751
|
|
20231109,190600,151200100,10600,10600,10600,10600,0
|
|
20231109,190500,151200100,10600,10600,10600,10600,0
|
|
20231109,190400,151200100,10600,10600,10600,10600,0
|
|
20231109,190300,151200100,10600,10600,10600,10600,0
|
|
20231109,190200,151200100,10600,10600,10600,10600,0
|
|
20231109,190100,151200100,10600,10600,10600,10600,0
|
|
20231109,190000,151200100,10600,10600,10600,10600,0
|
|
20231109,185900,151200100,10600,10600,10600,10600,0
|
|
20231109,185800,151200100,10600,10600,10600,10600,0
|
|
20231109,185700,151200100,10600,10600,10600,10600,0
|
|
20231109,185600,151200100,10600,10600,10600,10600,0
|
|
20231109,185500,151200100,10600,10600,10600,10600,0
|
|
20231109,185400,151200100,10600,10600,10600,10600,0
|
|
20231109,185300,151200100,10600,10600,10600,10600,0
|
|
20231109,185200,151200100,10600,10600,10600,10600,0
|
|
20231109,185100,151200100,10600,10600,10600,10600,0
|
|
20231109,185000,151200100,10600,10600,10600,10600,0
|
|
20231109,184900,151200100,10600,10600,10600,10600,0
|
|
20231109,184800,151200100,10600,10600,10600,10600,0
|
|
20231109,184700,151200100,10600,10600,10600,10600,0
|
|
20231109,184600,151200100,10600,10600,10600,10600,0
|
|
20231109,184500,151200100,10600,10600,10600,10600,0
|
|
20231109,184400,151200100,10600,10600,10600,10600,0
|
|
20231109,184300,151200100,10600,10600,10600,10600,0
|
|
20231109,184200,151200100,10600,10600,10600,10600,0
|
|
20231109,184100,151200100,10600,10600,10600,10600,0
|
|
20231109,184000,151200100,10600,10600,10600,10600,0
|
|
20231109,183900,151200100,10600,10600,10600,10600,0
|
|
20231109,183800,151200100,10600,10600,10600,10600,0
|
|
20231109,183700,151200100,10600,10600,10600,10600,751
|
|
20231109,183600,151200100,10600,10600,10600,10600,0
|
|
20231109,183500,151200100,10600,10600,10600,10600,0
|
|
20231109,183400,151200100,10600,10600,10600,10600,0
|
|
20231109,183300,151200100,10600,10600,10600,10600,0
|
|
20231109,183200,151200100,10600,10600,10600,10600,0
|
|
20231109,183100,151200100,10600,10600,10600,10600,0
|
|
20231109,183000,151200100,10600,10600,10600,10600,0
|
|
20231109,182900,151200100,10600,10600,10600,10600,0
|
|
20231109,182800,151200100,10600,10600,10600,10600,0
|
|
20231109,182700,151200100,10600,10600,10600,10600,0
|
|
20231109,182600,151200100,10600,10600,10600,10600,0
|
|
20231109,182500,151200100,10600,10600,10600,10600,0
|
|
20231109,182400,151200100,10600,10600,10600,10600,0
|
|
20231109,182300,151200100,10600,10600,10600,10600,0
|
|
20231109,182200,151200100,10600,10600,10600,10600,0
|
|
20231109,182100,151200100,10600,10600,10600,10600,0
|
|
20231109,182000,151200100,10600,10600,10600,10600,0
|
|
20231109,181900,151200100,10600,10600,10600,10600,0
|
|
20231109,181800,151200100,10600,10600,10600,10600,0
|
|
20231109,181700,151200100,10600,10600,10600,10600,0
|
|
20231109,181600,151200100,10600,10600,10600,10600,0
|
|
20231109,181500,151200100,10600,10600,10600,10600,0
|
|
20231109,181400,151200100,10600,10600,10600,10600,0
|
|
20231109,181300,151200100,10600,10600,10600,10600,0
|
|
20231109,181200,151200100,10600,10600,10600,10600,0
|
|
20231109,181100,151200100,10600,10600,10600,10600,0
|
|
20231109,181000,151200100,10600,10600,10600,10600,0
|
|
20231109,180900,151200100,10600,10600,10600,10600,0
|
|
20231109,180800,151200100,10600,10600,10600,10600,0
|
|
20231109,180700,151200100,10600,10600,10600,10600,751
|
|
20231109,180600,151200100,10600,10600,10600,10600,0
|
|
20231109,180500,151200100,10600,10600,10600,10600,0
|
|
20231109,180400,151200100,10600,10600,10600,10600,0
|
|
20231109,180300,151200100,10600,10600,10600,10600,0
|
|
20231109,180200,151200100,10600,10600,10600,10600,0
|
|
20231109,180100,151200100,10600,10600,10600,10600,0
|
|
20231109,180000,151200100,10600,10600,10600,10600,0
|
|
20231109,175900,151200100,10600,10600,10600,10600,0
|
|
20231109,175800,151200100,10600,10600,10600,10600,0
|
|
20231109,175700,151200100,10600,10600,10600,10600,0
|
|
20231109,175600,151200100,10600,10600,10600,10600,0
|
|
20231109,175500,151200100,10600,10600,10600,10600,0
|
|
20231109,175400,151200100,10600,10600,10600,10600,0
|
|
20231109,175300,151200100,10600,10600,10600,10600,0
|
|
20231109,175200,151200100,10600,10600,10600,10600,0
|
|
20231109,175100,151200100,10600,10600,10600,10600,0
|
|
20231109,175000,151200100,10600,10600,10600,10600,0
|
|
20231109,174900,151200100,10600,10600,10600,10600,0
|
|
20231109,174800,151200100,10600,10600,10600,10600,0
|
|
20231109,174700,151200100,10600,10600,10600,10600,0
|
|
20231109,174600,151200100,10600,10600,10600,10600,0
|
|
20231109,174500,151200100,10600,10600,10600,10600,0
|
|
20231109,174400,151200100,10600,10600,10600,10600,0
|
|
20231109,174300,151200100,10600,10600,10600,10600,0
|
|
20231109,174200,151200100,10600,10600,10600,10600,0
|
|
20231109,174100,151200100,10600,10600,10600,10600,0
|
|
20231109,174000,151200100,10600,10600,10600,10600,0
|
|
20231109,173900,151200100,10600,10600,10600,10600,0
|
|
20231109,173800,151200100,10600,10600,10600,10600,0
|
|
20231109,173700,151200100,10600,10600,10600,10600,751
|
|
20231109,173600,151200100,10600,10600,10600,10600,0
|
|
20231109,173500,151200100,10600,10600,10600,10600,0
|
|
20231109,173400,151200100,10600,10600,10600,10600,0
|
|
20231109,173300,151200100,10600,10600,10600,10600,0
|
|
20231109,173200,151200100,10600,10600,10600,10600,0
|
|
20231109,173100,151200100,10600,10600,10600,10600,0
|
|
20231109,173000,151200100,10600,10600,10600,10600,0
|
|
20231109,172900,151200100,10600,10600,10600,10600,0
|
|
20231109,172800,151200100,10600,10600,10600,10600,0
|
|
20231109,172700,151200100,10600,10600,10600,10600,0
|
|
20231109,172600,151200100,10600,10600,10600,10600,0
|
|
20231109,172500,151200100,10600,10600,10600,10600,0
|
|
20231109,172400,151200100,10600,10600,10600,10600,0
|
|
20231109,172300,151200100,10600,10600,10600,10600,0
|
|
20231109,172200,151200100,10600,10600,10600,10600,0
|
|
20231109,172100,151200100,10600,10600,10600,10600,0
|
|
20231109,172000,151200100,10600,10600,10600,10600,0
|
|
20231109,171900,151200100,10600,10600,10600,10600,0
|
|
20231109,171800,151200100,10600,10600,10600,10600,0
|
|
20231109,171700,151200100,10600,10600,10600,10600,0
|
|
20231109,171600,151200100,10600,10600,10600,10600,0
|
|
20231109,171500,151200100,10600,10600,10600,10600,0
|
|
20231109,171400,151200100,10600,10600,10600,10600,0
|
|
20231109,171300,151200100,10600,10600,10600,10600,0
|
|
20231109,171200,151200100,10600,10600,10600,10600,0
|
|
20231109,171100,151200100,10600,10600,10600,10600,0
|
|
20231109,171000,151200100,10600,10600,10600,10600,0
|
|
20231109,170900,151200100,10600,10600,10600,10600,0
|
|
20231109,170800,151200100,10600,10600,10600,10600,0
|
|
20231109,170700,151200100,10600,10600,10600,10600,751
|
|
20231109,170600,151200100,10600,10600,10600,10600,0
|
|
20231109,170500,151200100,10600,10600,10600,10600,0
|
|
20231109,170400,151200100,10600,10600,10600,10600,0
|
|
20231109,170300,151200100,10600,10600,10600,10600,0
|
|
20231109,170200,151200100,10600,10600,10600,10600,0
|
|
20231109,170100,151200100,10600,10600,10600,10600,0
|
|
20231109,170000,151200100,10600,10600,10600,10600,0
|
|
20231109,165900,151200100,10600,10600,10600,10600,0
|
|
20231109,165800,151200100,10600,10600,10600,10600,0
|
|
20231109,165700,151200100,10600,10600,10600,10600,0
|
|
20231109,165600,151200100,10600,10600,10600,10600,0
|
|
20231109,165500,151200100,10600,10600,10600,10600,0
|
|
20231109,165400,151200100,10600,10600,10600,10600,0
|
|
20231109,165300,151200100,10600,10600,10600,10600,0
|
|
20231109,165200,151200100,10600,10600,10600,10600,0
|
|
20231109,165100,151200100,10600,10600,10600,10600,0
|
|
20231109,165000,151200100,10600,10600,10600,10600,0
|
|
20231109,164900,151200100,10600,10600,10600,10600,0
|
|
20231109,164800,151200100,10600,10600,10600,10600,0
|
|
20231109,164700,151200100,10600,10600,10600,10600,0
|
|
20231109,164600,151200100,10600,10600,10600,10600,0
|
|
20231109,164500,151200100,10600,10600,10600,10600,0
|
|
20231109,164400,151200100,10600,10600,10600,10600,0
|
|
20231109,164300,151200100,10600,10600,10600,10600,0
|
|
20231109,164200,151200100,10600,10600,10600,10600,0
|
|
20231109,164100,151200100,10600,10600,10600,10600,0
|
|
20231109,164000,151200100,10600,10600,10600,10600,0
|
|
20231109,163900,151200100,10600,10600,10600,10600,0
|
|
20231109,163800,151200100,10600,10600,10600,10600,0
|
|
20231109,163700,151200100,10600,10600,10600,10600,751
|
|
20231109,163600,151200100,10600,10600,10600,10600,0
|
|
20231109,163500,151200100,10600,10600,10600,10600,0
|
|
20231109,163400,151200100,10600,10600,10600,10600,0
|
|
20231109,163300,151200100,10600,10600,10600,10600,0
|
|
20231109,163200,151200100,10600,10600,10600,10600,0
|
|
20231109,163100,151200100,10600,10600,10600,10600,0
|
|
20231109,163000,151200100,10600,10600,10600,10600,0
|
|
20231109,162900,151200100,10600,10600,10600,10600,0
|
|
20231109,162800,151200100,10600,10600,10600,10600,0
|
|
20231109,162700,151200100,10600,10600,10600,10600,0
|
|
20231109,162600,151200100,10600,10600,10600,10600,0
|
|
20231109,162500,151200100,10600,10600,10600,10600,0
|
|
20231109,162400,151200100,10600,10600,10600,10600,0
|
|
20231109,162300,151200100,10600,10600,10600,10600,0
|
|
20231109,162200,151200100,10600,10600,10600,10600,0
|
|
20231109,162100,151200100,10600,10600,10600,10600,0
|
|
20231109,162000,151200100,10600,10600,10600,10600,0
|
|
20231109,161900,151200100,10600,10600,10600,10600,0
|
|
20231109,161800,151200100,10600,10600,10600,10600,0
|
|
20231109,161700,151200100,10600,10600,10600,10600,0
|
|
20231109,161600,151200100,10600,10600,10600,10600,0
|
|
20231109,161500,151200100,10600,10600,10600,10600,0
|
|
20231109,161400,151200100,10600,10600,10600,10600,0
|
|
20231109,161300,151200100,10600,10600,10600,10600,0
|
|
20231109,161200,151200100,10600,10600,10600,10600,0
|
|
20231109,161100,151200100,10600,10600,10600,10600,0
|
|
20231109,161000,151200100,10600,10600,10600,10600,0
|
|
20231109,160900,151200100,10600,10600,10600,10600,0
|
|
20231109,160800,151200100,10600,10600,10600,10600,0
|
|
20231109,160700,151200100,10600,10600,10600,10600,751
|
|
20231109,160600,151200100,10600,10600,10600,10600,0
|
|
20231109,160500,151200100,10600,10600,10600,10600,0
|
|
20231109,160400,151200100,10600,10600,10600,10600,0
|
|
20231109,160300,151200100,10600,10600,10600,10600,0
|
|
20231109,160200,151200100,10600,10600,10600,10600,0
|
|
20231109,160100,151200100,10600,10600,10600,10600,0
|
|
20231109,160000,151200100,10600,10600,10600,10600,0
|
|
20231109,155900,151200100,10600,10600,10600,10600,0
|
|
20231109,155800,151200100,10600,10600,10600,10600,0
|
|
20231109,155700,151200100,10600,10600,10600,10600,0
|
|
20231109,155600,151200100,10600,10600,10600,10600,0
|
|
20231109,155500,151200100,10600,10600,10600,10600,0
|
|
20231109,155400,151200100,10600,10600,10600,10600,0
|
|
20231109,155300,151200100,10600,10600,10600,10600,0
|
|
20231109,155200,151200100,10600,10600,10600,10600,0
|
|
20231109,155100,151200100,10600,10600,10600,10600,0
|
|
20231109,155000,151200100,10600,10600,10600,10600,0
|
|
20231109,154900,151200100,10600,10600,10600,10600,0
|
|
20231109,154800,151200100,10600,10600,10600,10600,0
|
|
20231109,154700,151200100,10600,10600,10600,10600,0
|
|
20231109,154600,151200100,10600,10600,10600,10600,0
|
|
20231109,154500,151200100,10600,10600,10600,10600,0
|
|
20231109,154400,151200100,10600,10600,10600,10600,0
|
|
20231109,154300,151200100,10600,10600,10600,10600,0
|
|
20231109,154200,151200100,10600,10600,10600,10600,0
|
|
20231109,154100,151200100,10600,10600,10600,10600,0
|
|
20231109,154000,151200100,10600,10600,10600,10600,0
|
|
20231109,153900,151200100,10600,10600,10600,10600,0
|
|
20231109,153800,151200100,10600,10600,10600,10600,0
|
|
20231109,153700,151200100,10600,10600,10600,10600,751
|
|
20231109,153600,151200100,10600,10600,10600,10600,0
|
|
20231109,153500,151200100,10600,10600,10600,10600,0
|
|
20231109,153400,151200100,10600,10600,10600,10600,0
|
|
20231109,153300,151200100,10600,10600,10600,10600,0
|
|
20231109,153200,151200100,10600,10600,10600,10600,0
|
|
20231109,153100,151200100,10600,10600,10600,10600,0
|
|
20231109,153000,151200100,10600,10600,10600,10600,751
|
|
20231109,152900,143239500,10720,10720,10720,10720,0
|
|
20231109,152800,143239500,10720,10720,10720,10720,0
|
|
20231109,152700,143239500,10720,10720,10720,10720,0
|
|
20231109,152600,143239500,10720,10720,10720,10720,0
|
|
20231109,152500,143239500,10720,10720,10720,10720,0
|
|
20231109,152400,143239500,10720,10720,10720,10720,0
|
|
20231109,152300,143239500,10720,10720,10720,10720,0
|
|
20231109,152200,143239500,10720,10720,10720,10720,0
|
|
20231109,152100,143239500,10720,10720,10720,10720,0
|
|
20231109,152000,143239500,10720,10720,10720,10720,0
|
|
20231109,151900,143239500,10720,10720,10720,10720,14
|
|
20231109,151800,143089420,10740,10740,10740,10740,0
|
|
20231109,151700,143089420,10740,10740,10740,10740,0
|
|
20231109,151600,143089420,10740,10730,10740,10730,200
|
|
20231109,151500,140941570,10740,10740,10740,10740,0
|
|
20231109,151400,140941570,10740,10690,10740,10690,319
|
|
20231109,151300,137524510,10700,10690,10700,10690,20
|
|
20231109,151200,137310700,10660,10670,10670,10660,11
|
|
20231109,151100,137193430,10660,10660,10660,10660,0
|
|
20231109,151000,137193430,10660,10660,10660,10660,0
|
|
20231109,150900,137193430,10660,10660,10660,10660,0
|
|
20231109,150800,137193430,10660,10680,10680,10660,5
|
|
20231109,150700,137140100,10660,10660,10660,10660,0
|
|
20231109,150600,137140100,10660,10660,10660,10660,0
|
|
20231109,150500,137140100,10660,10660,10660,10660,0
|
|
20231109,150400,137140100,10660,10670,10670,10660,106
|
|
20231109,150300,136009140,10690,10690,10690,10690,82
|
|
20231109,150200,135132560,10690,10690,10690,10690,22
|
|
20231109,150100,134897380,10690,10690,10690,10690,100
|
|
20231109,150000,133828380,10690,10690,10690,10690,0
|
|
20231109,145900,133828380,10690,10690,10690,10690,0
|
|
20231109,145800,133828380,10690,10700,10700,10690,9
|
|
20231109,145700,133732160,10710,10710,10710,10710,0
|
|
20231109,145600,133732160,10710,10710,10710,10710,0
|
|
20231109,145500,133732160,10710,10710,10710,10710,95
|
|
20231109,145400,132714710,10710,10710,10710,10710,365
|
|
20231109,145300,128805560,10710,10710,10710,10710,1
|
|
20231109,145200,128794850,10690,10690,10690,10690,0
|
|
20231109,145100,128794850,10690,10680,10690,10680,100
|
|
20231109,145000,127725880,10690,10680,10690,10680,41
|
|
20231109,144900,127287980,10690,10690,10690,10690,104
|
|
20231109,144800,126176220,10690,10690,10690,10690,6
|
|
20231109,144700,126112080,10690,10690,10690,10690,0
|
|
20231109,144600,126112080,10690,10690,10690,10690,0
|
|
20231109,144500,126112080,10690,10690,10690,10690,0
|
|
20231109,144400,126112080,10690,10690,10690,10690,0
|
|
20231109,144300,126112080,10690,10690,10690,10690,0
|
|
20231109,144200,126112080,10690,10690,10690,10690,0
|
|
20231109,144100,126112080,10690,10690,10690,10690,0
|
|
20231109,144000,126112080,10690,10690,10690,10690,0
|
|
20231109,143900,126112080,10690,10690,10690,10690,1
|
|
20231109,143800,126101390,10690,10690,10690,10690,0
|
|
20231109,143700,126101390,10690,10690,10690,10690,73
|
|
20231109,143600,125321020,10690,10690,10690,10690,17
|
|
20231109,143500,125139290,10690,10690,10690,10690,0
|
|
20231109,143400,125139290,10690,10690,10690,10690,0
|
|
20231109,143300,125139290,10690,10690,10690,10690,0
|
|
20231109,143200,125139290,10690,10690,10690,10690,0
|
|
20231109,143100,125139290,10690,10690,10690,10690,0
|
|
20231109,143000,125139290,10690,10690,10690,10690,0
|
|
20231109,142900,125139290,10690,10690,10690,10690,0
|
|
20231109,142800,125139290,10690,10690,10690,10690,0
|
|
20231109,142700,125139290,10690,10690,10690,10690,0
|
|
20231109,142600,125139290,10690,10690,10690,10690,0
|
|
20231109,142500,125139290,10690,10690,10690,10690,0
|
|
20231109,142400,125139290,10690,10690,10690,10690,1
|
|
20231109,142300,125128600,10690,10690,10690,10690,0
|
|
20231109,142200,125128600,10690,10690,10690,10690,0
|
|
20231109,142100,125128600,10690,10690,10690,10690,1
|
|
20231109,142000,125117910,10690,10690,10690,10690,1
|
|
20231109,141900,125107220,10650,10700,10700,10650,40
|
|
20231109,141800,124679270,10700,10700,10700,10700,1
|
|
20231109,141700,124668570,10700,10700,10700,10700,0
|
|
20231109,141600,124668570,10700,10700,10700,10700,0
|
|
20231109,141500,124668570,10700,10700,10700,10700,0
|
|
20231109,141400,124668570,10700,10700,10700,10700,0
|
|
20231109,141300,124668570,10700,10700,10700,10700,0
|
|
20231109,141200,124668570,10700,10700,10700,10700,0
|
|
20231109,141100,124668570,10700,10700,10700,10700,7
|
|
20231109,141000,124593670,10700,10700,10700,10700,0
|
|
20231109,140900,124593670,10700,10700,10700,10700,0
|
|
20231109,140800,124593670,10700,10700,10700,10700,0
|
|
20231109,140700,124593670,10700,10700,10700,10700,50
|
|
20231109,140600,124058670,10700,10700,10700,10700,1
|
|
20231109,140500,124047970,10720,10670,10720,10620,35
|
|
20231109,140400,123673420,10720,10720,10720,10720,0
|
|
20231109,140300,123673420,10720,10710,10720,10710,100
|
|
20231109,140200,122601660,10740,10740,10740,10740,0
|
|
20231109,140100,122601660,10740,10740,10740,10740,2
|
|
20231109,140000,122580180,10750,10750,10750,10750,0
|
|
20231109,135900,122580180,10750,10750,10750,10750,0
|
|
20231109,135800,122580180,10750,10750,10750,10750,0
|
|
20231109,135700,122580180,10750,10750,10750,10750,0
|
|
20231109,135600,122580180,10750,10750,10750,10750,0
|
|
20231109,135500,122580180,10750,10750,10750,10750,0
|
|
20231109,135400,122580180,10750,10750,10750,10750,0
|
|
20231109,135300,122580180,10750,10750,10750,10750,0
|
|
20231109,135200,122580180,10750,10750,10750,10750,0
|
|
20231109,135100,122580180,10750,10750,10750,10750,1
|
|
20231109,135000,122569430,10620,10710,10710,10610,819
|
|
20231109,134900,113845530,10750,10750,10750,10750,0
|
|
20231109,134800,113845530,10750,10750,10750,10750,0
|
|
20231109,134700,113845530,10750,10750,10750,10750,0
|
|
20231109,134600,113845530,10750,10750,10750,10750,0
|
|
20231109,134500,113845530,10750,10750,10750,10750,7
|
|
20231109,134400,113770280,10750,10750,10750,10750,1
|
|
20231109,134300,113759530,10750,10750,10750,10750,0
|
|
20231109,134200,113759530,10750,10750,10750,10750,0
|
|
20231109,134100,113759530,10750,10750,10750,10750,0
|
|
20231109,134000,113759530,10750,10750,10750,10750,0
|
|
20231109,133900,113759530,10750,10750,10750,10750,0
|
|
20231109,133800,113759530,10750,10750,10750,10750,0
|
|
20231109,133700,113759530,10750,10750,10750,10750,0
|
|
20231109,133600,113759530,10750,10750,10750,10750,0
|
|
20231109,133500,113759530,10750,10750,10750,10750,0
|
|
20231109,133400,113759530,10750,10750,10750,10750,0
|
|
20231109,133300,113759530,10750,10750,10750,10750,0
|
|
20231109,133200,113759530,10750,10750,10750,10750,3
|
|
20231109,133100,113727280,10750,10750,10750,10750,20
|
|
20231109,133000,113512280,10750,10750,10750,10750,10
|
|
20231109,132900,113404780,10750,10750,10750,10750,0
|
|
20231109,132800,113404780,10750,10750,10750,10750,0
|
|
20231109,132700,113404780,10750,10750,10750,10750,0
|
|
20231109,132600,113404780,10750,10750,10750,10750,5
|
|
20231109,132500,113351030,10700,10700,10700,10700,0
|
|
20231109,132400,113351030,10700,10700,10700,10700,0
|
|
20231109,132300,113351030,10700,10700,10700,10700,0
|
|
20231109,132200,113351030,10700,10700,10700,10700,0
|
|
20231109,132100,113351030,10700,10700,10700,10700,0
|
|
20231109,132000,113351030,10700,10700,10700,10700,0
|
|
20231109,131900,113351030,10700,10700,10700,10700,0
|
|
20231109,131800,113351030,10700,10700,10700,10700,0
|
|
20231109,131700,113351030,10700,10700,10700,10700,0
|
|
20231109,131600,113351030,10700,10700,10700,10700,0
|
|
20231109,131500,113351030,10700,10700,10700,10700,0
|
|
20231109,131400,113351030,10700,10700,10700,10700,0
|
|
20231109,131300,113351030,10700,10700,10700,10700,0
|
|
20231109,131200,113351030,10700,10700,10700,10700,0
|
|
20231109,131100,113351030,10700,10700,10700,10700,0
|
|
20231109,131000,113351030,10700,10700,10700,10700,0
|
|
20231109,130900,113351030,10700,10700,10700,10700,0
|
|
20231109,130800,113351030,10700,10700,10700,10700,0
|
|
20231109,130700,113351030,10700,10700,10700,10700,0
|
|
20231109,130600,113351030,10700,10700,10700,10700,0
|
|
20231109,130500,113351030,10700,10700,10700,10700,0
|
|
20231109,130400,113351030,10700,10700,10700,10700,0
|
|
20231109,130300,113351030,10700,10700,10700,10700,0
|
|
20231109,130200,113351030,10700,10700,10700,10700,0
|
|
20231109,130100,113351030,10700,10700,10700,10700,0
|
|
20231109,130000,113351030,10700,10700,10700,10700,0
|
|
20231109,125900,113351030,10700,10730,10730,10700,74
|
|
20231109,125800,112558280,10740,10740,10740,10740,12
|
|
20231109,125700,112429400,10750,10750,10750,10750,0
|
|
20231109,125600,112429400,10750,10750,10750,10750,0
|
|
20231109,125500,112429400,10750,10750,10750,10750,52
|
|
20231109,125400,111870400,10760,10760,10760,10760,0
|
|
20231109,125300,111870400,10760,10760,10760,10760,0
|
|
20231109,125200,111870400,10760,10760,10760,10760,0
|
|
20231109,125100,111870400,10760,10760,10760,10760,0
|
|
20231109,125000,111870400,10760,10760,10760,10760,0
|
|
20231109,124900,111870400,10760,10760,10760,10760,0
|
|
20231109,124800,111870400,10760,10760,10760,10760,0
|
|
20231109,124700,111870400,10760,10760,10760,10760,0
|
|
20231109,124600,111870400,10760,10760,10760,10760,13
|
|
20231109,124500,111730520,10760,10760,10760,10760,0
|
|
20231109,124400,111730520,10760,10760,10760,10760,0
|
|
20231109,124300,111730520,10760,10760,10760,10760,0
|
|
20231109,124200,111730520,10760,10760,10760,10760,0
|
|
20231109,124100,111730520,10760,10760,10760,10760,0
|
|
20231109,124000,111730520,10760,10760,10760,10760,0
|
|
20231109,123900,111730520,10760,10760,10760,10760,0
|
|
20231109,123800,111730520,10760,10760,10760,10760,0
|
|
20231109,123700,111730520,10760,10760,10760,10760,0
|
|
20231109,123600,111730520,10760,10760,10760,10760,0
|
|
20231109,123500,111730520,10760,10760,10760,10760,0
|
|
20231109,123400,111730520,10760,10760,10760,10760,0
|
|
20231109,123300,111730520,10760,10760,10760,10760,3
|
|
20231109,123200,111698240,10760,10760,10760,10760,0
|
|
20231109,123100,111698240,10760,10760,10760,10760,24
|
|
20231109,123000,111440000,10760,10760,10760,10760,25
|
|
20231109,122900,111171000,10760,10760,10760,10760,0
|
|
20231109,122800,111171000,10760,10760,10760,10760,0
|
|
20231109,122700,111171000,10760,10760,10760,10760,0
|
|
20231109,122600,111171000,10760,10760,10760,10760,0
|
|
20231109,122500,111171000,10760,10760,10760,10760,0
|
|
20231109,122400,111171000,10760,10760,10760,10760,0
|
|
20231109,122300,111171000,10760,10760,10760,10760,0
|
|
20231109,122200,111171000,10760,10760,10760,10760,0
|
|
20231109,122100,111171000,10760,10760,10760,10760,0
|
|
20231109,122000,111171000,10760,10760,10760,10760,0
|
|
20231109,121900,111171000,10760,10760,10760,10760,0
|
|
20231109,121800,111171000,10760,10760,10760,10760,0
|
|
20231109,121700,111171000,10760,10760,10760,10760,0
|
|
20231109,121600,111171000,10760,10760,10760,10760,0
|
|
20231109,121500,111171000,10760,10760,10760,10760,0
|
|
20231109,121400,111171000,10760,10760,10760,10760,0
|
|
20231109,121300,111171000,10760,10760,10760,10760,0
|
|
20231109,121200,111171000,10760,10760,10760,10760,0
|
|
20231109,121100,111171000,10760,10760,10760,10760,0
|
|
20231109,121000,111171000,10760,10760,10760,10760,0
|
|
20231109,120900,111171000,10760,10760,10760,10760,0
|
|
20231109,120800,111171000,10760,10760,10760,10760,0
|
|
20231109,120700,111171000,10760,10760,10760,10760,0
|
|
20231109,120600,111171000,10760,10760,10760,10760,0
|
|
20231109,120500,111171000,10760,10760,10760,10760,0
|
|
20231109,120400,111171000,10760,10760,10760,10760,92
|
|
20231109,120300,110181080,10820,10820,10820,10820,0
|
|
20231109,120200,110181080,10820,10820,10820,10820,2
|
|
20231109,120100,110159440,10820,10860,10860,10820,340
|
|
20231109,120000,106480600,10910,10910,10910,10910,0
|
|
20231109,115900,106480600,10910,10910,10910,10910,0
|
|
20231109,115800,106480600,10910,10910,10910,10910,0
|
|
20231109,115700,106480600,10910,10910,10910,10910,0
|
|
20231109,115600,106480600,10910,10910,10910,10910,0
|
|
20231109,115500,106480600,10910,10910,10910,10910,0
|
|
20231109,115400,106480600,10910,10910,10910,10910,0
|
|
20231109,115300,106480600,10910,10910,10910,10910,0
|
|
20231109,115200,106480600,10910,10910,10910,10910,0
|
|
20231109,115100,106480600,10910,10910,10910,10910,0
|
|
20231109,115000,106480600,10910,10910,10910,10910,0
|
|
20231109,114900,106480600,10910,10910,10910,10910,0
|
|
20231109,114800,106480600,10910,10910,10910,10910,15
|
|
20231109,114700,106316950,10910,10910,10910,10910,0
|
|
20231109,114600,106316950,10910,10910,10910,10910,0
|
|
20231109,114500,106316950,10910,10910,10910,10910,0
|
|
20231109,114400,106316950,10910,10910,10910,10910,0
|
|
20231109,114300,106316950,10910,10910,10910,10910,0
|
|
20231109,114200,106316950,10910,10910,10910,10910,0
|
|
20231109,114100,106316950,10910,10910,10910,10910,0
|
|
20231109,114000,106316950,10910,10910,10910,10910,0
|
|
20231109,113900,106316950,10910,10900,10910,10900,31
|
|
20231109,113800,105978750,10900,10910,10910,10900,76
|
|
20231109,113700,105149600,10920,10920,10920,10920,0
|
|
20231109,113600,105149600,10920,10920,10920,10920,0
|
|
20231109,113500,105149600,10920,10920,10920,10920,0
|
|
20231109,113400,105149600,10920,10920,10920,10920,0
|
|
20231109,113300,105149600,10920,10920,10920,10920,0
|
|
20231109,113200,105149600,10920,10920,10920,10920,0
|
|
20231109,113100,105149600,10920,10850,10920,10850,1576
|
|
20231109,113000,88014930,10850,10840,10850,10840,57
|
|
20231109,112900,87396740,10820,10840,10840,10820,102
|
|
20231109,112800,86292630,10830,10830,10830,10830,7
|
|
20231109,112700,86216820,10830,10830,10830,10830,3
|
|
20231109,112600,86184330,10820,10820,10820,10820,0
|
|
20231109,112500,86184330,10820,10820,10820,10820,10
|
|
20231109,112400,86076130,10820,10810,10840,10810,278
|
|
20231109,112300,83066110,10820,10820,10820,10820,0
|
|
20231109,112200,83066110,10820,10820,10820,10820,0
|
|
20231109,112100,83066110,10820,10820,10820,10820,0
|
|
20231109,112000,83066110,10820,10840,10840,10730,298
|
|
20231109,111900,79856400,10840,10840,10840,10840,472
|
|
20231109,111800,74739920,10830,10830,10830,10830,0
|
|
20231109,111700,74739920,10830,10830,10830,10830,0
|
|
20231109,111600,74739920,10830,10830,10830,10830,0
|
|
20231109,111500,74739920,10830,10830,10830,10830,400
|
|
20231109,111400,70407920,10830,10800,10830,10800,400
|
|
20231109,111300,66077500,10740,10740,10740,10740,0
|
|
20231109,111200,66077500,10740,10740,10740,10740,0
|
|
20231109,111100,66077500,10740,10740,10740,10740,0
|
|
20231109,111000,66077500,10740,10740,10740,10740,0
|
|
20231109,110900,66077500,10740,10740,10740,10740,0
|
|
20231109,110800,66077500,10740,10740,10740,10740,0
|
|
20231109,110700,66077500,10740,10740,10740,10740,8
|
|
20231109,110600,65991580,10750,10750,10750,10750,0
|
|
20231109,110500,65991580,10750,10750,10750,10750,0
|
|
20231109,110400,65991580,10750,10750,10750,10750,0
|
|
20231109,110300,65991580,10750,10750,10750,10750,0
|
|
20231109,110200,65991580,10750,10750,10750,10750,0
|
|
20231109,110100,65991580,10750,10750,10750,10750,0
|
|
20231109,110000,65991580,10750,10760,10760,10750,194
|
|
20231109,105900,63904480,10820,10820,10820,10820,0
|
|
20231109,105800,63904480,10820,10820,10820,10820,0
|
|
20231109,105700,63904480,10820,10820,10820,10820,0
|
|
20231109,105600,63904480,10820,10820,10820,10820,0
|
|
20231109,105500,63904480,10820,10820,10820,10820,0
|
|
20231109,105400,63904480,10820,10820,10820,10820,0
|
|
20231109,105300,63904480,10820,10770,10820,10770,2
|
|
20231109,105200,63882890,10760,10760,10760,10760,0
|
|
20231109,105100,63882890,10760,10760,10760,10760,0
|
|
20231109,105000,63882890,10760,10760,10760,10760,0
|
|
20231109,104900,63882890,10760,10760,10760,10760,0
|
|
20231109,104800,63882890,10760,10760,10760,10760,0
|
|
20231109,104700,63882890,10760,10760,10760,10760,0
|
|
20231109,104600,63882890,10760,10760,10760,10760,35
|
|
20231109,104500,63506290,10770,10770,10770,10770,0
|
|
20231109,104400,63506290,10770,10770,10770,10770,0
|
|
20231109,104300,63506290,10770,10770,10770,10770,0
|
|
20231109,104200,63506290,10770,10770,10770,10770,0
|
|
20231109,104100,63506290,10770,10770,10770,10770,0
|
|
20231109,104000,63506290,10770,10770,10770,10770,0
|
|
20231109,103900,63506290,10770,10770,10770,10770,0
|
|
20231109,103800,63506290,10770,10770,10770,10770,1
|
|
20231109,103700,63495520,10760,10760,10760,10760,0
|
|
20231109,103600,63495520,10760,10760,10760,10760,0
|
|
20231109,103500,63495520,10760,10750,10760,10750,41
|
|
20231109,103400,63054570,10750,10750,10750,10750,0
|
|
20231109,103300,63054570,10750,10750,10750,10750,0
|
|
20231109,103200,63054570,10750,10750,10750,10750,0
|
|
20231109,103100,63054570,10750,10750,10750,10750,0
|
|
20231109,103000,63054570,10750,10750,10750,10750,0
|
|
20231109,102900,63054570,10750,10750,10750,10750,0
|
|
20231109,102800,63054570,10750,10750,10750,10750,0
|
|
20231109,102700,63054570,10750,10750,10750,10750,0
|
|
20231109,102600,63054570,10750,10750,10750,10750,0
|
|
20231109,102500,63054570,10750,10750,10750,10750,0
|
|
20231109,102400,63054570,10750,10750,10750,10750,0
|
|
20231109,102300,63054570,10750,10750,10750,10750,0
|
|
20231109,102200,63054570,10750,10750,10750,10750,0
|
|
20231109,102100,63054570,10750,10750,10750,10750,0
|
|
20231109,102000,63054570,10750,10750,10750,10750,0
|
|
20231109,101900,63054570,10750,10750,10750,10750,0
|
|
20231109,101800,63054570,10750,10750,10750,10750,0
|
|
20231109,101700,63054570,10750,10720,10750,10720,6
|
|
20231109,101600,62990160,10720,10720,10720,10720,0
|
|
20231109,101500,62990160,10720,10720,10720,10720,0
|
|
20231109,101400,62990160,10720,10720,10720,10720,2
|
|
20231109,101300,62968720,10750,10750,10750,10750,0
|
|
20231109,101200,62968720,10750,10750,10750,10750,0
|
|
20231109,101100,62968720,10750,10750,10750,10750,0
|
|
20231109,101000,62968720,10750,10750,10750,10750,1
|
|
20231109,100900,62957970,10670,10680,10680,10660,90
|
|
20231109,100800,61997000,10690,10690,10690,10690,3
|
|
20231109,100700,61964930,10690,10700,10700,10690,18
|
|
20231109,100600,61772500,10700,10700,10700,10700,0
|
|
20231109,100500,61772500,10700,10700,10700,10700,0
|
|
20231109,100400,61772500,10700,10700,10700,10700,0
|
|
20231109,100300,61772500,10700,10700,10700,10700,0
|
|
20231109,100200,61772500,10700,10700,10700,10700,233
|
|
20231109,100100,59279400,10760,10760,10760,10760,0
|
|
20231109,100000,59279400,10760,10760,10760,10760,1
|
|
20231109,095900,59268640,10710,10710,10710,10710,0
|
|
20231109,095800,59268640,10710,10710,10710,10710,28
|
|
20231109,095700,58968760,10710,10720,10720,10710,237
|
|
20231109,095600,56428250,10720,10720,10720,10720,0
|
|
20231109,095500,56428250,10720,10720,10720,10720,0
|
|
20231109,095400,56428250,10720,10720,10720,10720,0
|
|
20231109,095300,56428250,10720,10720,10720,10720,0
|
|
20231109,095200,56428250,10720,10720,10720,10720,0
|
|
20231109,095100,56428250,10720,10720,10720,10720,0
|
|
20231109,095000,56428250,10720,10720,10720,10720,0
|
|
20231109,094900,56428250,10720,10720,10720,10720,0
|
|
20231109,094800,56428250,10720,10720,10720,10720,1
|
|
20231109,094700,56417530,10710,10710,10710,10710,0
|
|
20231109,094600,56417530,10710,10710,10710,10710,0
|
|
20231109,094500,56417530,10710,10710,10710,10710,0
|
|
20231109,094400,56417530,10710,10710,10710,10710,0
|
|
20231109,094300,56417530,10710,10710,10710,10710,0
|
|
20231109,094200,56417530,10710,10770,10770,10710,3882
|
|
20231109,094100,14611750,10770,10770,10770,10770,0
|
|
20231109,094000,14611750,10770,10770,10770,10770,93
|
|
20231109,093900,13610140,10780,10780,10780,10780,0
|
|
20231109,093800,13610140,10780,10780,10780,10780,0
|
|
20231109,093700,13610140,10780,10790,10790,10780,40
|
|
20231109,093600,13178640,10820,10820,10820,10820,0
|
|
20231109,093500,13178640,10820,10820,10820,10820,0
|
|
20231109,093400,13178640,10820,10820,10820,10820,0
|
|
20231109,093300,13178640,10820,10800,10820,10800,61
|
|
20231109,093200,12519820,10830,10830,10830,10830,0
|
|
20231109,093100,12519820,10830,10830,10830,10830,0
|
|
20231109,093000,12519820,10830,10830,10830,10830,4
|
|
20231109,092900,12476500,10830,10830,10830,10830,1
|
|
20231109,092800,12465670,10830,10830,10830,10830,1
|
|
20231109,092700,12454840,10830,10830,10830,10830,1
|
|
20231109,092600,12444010,10840,10840,10840,10840,0
|
|
20231109,092500,12444010,10840,10840,10840,10840,1
|
|
20231109,092400,12433170,10770,10780,10800,10770,94
|
|
20231109,092300,11418900,10780,10780,10780,10780,0
|
|
20231109,092200,11418900,10780,10780,10780,10780,0
|
|
20231109,092100,11418900,10780,10740,10780,10710,209
|
|
20231109,092000,9179210,10700,10700,10700,10700,0
|
|
20231109,091900,9179210,10700,10700,10700,10700,0
|
|
20231109,091800,9179210,10700,10700,10700,10700,0
|
|
20231109,091700,9179210,10700,10700,10700,10700,0
|
|
20231109,091600,9179210,10700,10700,10700,10700,0
|
|
20231109,091500,9179210,10700,10700,10700,10700,0
|
|
20231109,091400,9179210,10700,10700,10700,10700,0
|
|
20231109,091300,9179210,10700,10700,10700,10700,0
|
|
20231109,091200,9179210,10700,10700,10700,10700,21
|
|
20231109,091100,8954510,10720,10730,10730,10720,378
|
|
20231109,091000,4901290,10730,10730,10730,10730,0
|
|
20231109,090900,4901290,10730,10740,10740,10730,252
|
|
20231109,090800,2196840,10730,10750,10750,10730,124
|
|
20231109,090700,864230,10750,10770,10770,10750,51
|
|
20231109,090600,315120,10760,10760,10760,10760,0
|
|
20231109,090500,315120,10760,10760,10760,10760,0
|
|
20231109,090400,315120,10760,10760,10760,10760,0
|
|
20231109,090300,315120,10760,10760,10760,10760,1
|
|
20231109,090200,304360,10870,10870,10870,10870,0
|
|
20231109,090100,304360,10870,10870,10870,10870,28
|
|
20231109,090000,0,10760,10760,10760,10760,0
|