704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,204100,417250210,12780,12780,12780,12780,338
|
|
20231102,204000,417250210,12780,12780,12780,12780,0
|
|
20231102,203900,417250210,12780,12780,12780,12780,0
|
|
20231102,203800,417250210,12780,12780,12780,12780,0
|
|
20231102,203700,417250210,12780,12780,12780,12780,0
|
|
20231102,203600,417250210,12780,12780,12780,12780,0
|
|
20231102,203500,417250210,12780,12780,12780,12780,0
|
|
20231102,203400,417250210,12780,12780,12780,12780,0
|
|
20231102,203300,417250210,12780,12780,12780,12780,0
|
|
20231102,203200,417250210,12780,12780,12780,12780,0
|
|
20231102,203100,417250210,12780,12780,12780,12780,0
|
|
20231102,203000,417250210,12780,12780,12780,12780,0
|
|
20231102,202900,417250210,12780,12780,12780,12780,0
|
|
20231102,202800,417250210,12780,12780,12780,12780,0
|
|
20231102,202700,417250210,12780,12780,12780,12780,0
|
|
20231102,202600,417250210,12780,12780,12780,12780,0
|
|
20231102,202500,417250210,12780,12780,12780,12780,0
|
|
20231102,202400,417250210,12780,12780,12780,12780,0
|
|
20231102,202300,417250210,12780,12780,12780,12780,0
|
|
20231102,202200,417250210,12780,12780,12780,12780,0
|
|
20231102,202100,417250210,12780,12780,12780,12780,0
|
|
20231102,202000,417250210,12780,12780,12780,12780,0
|
|
20231102,201900,417250210,12780,12780,12780,12780,0
|
|
20231102,201800,417250210,12780,12780,12780,12780,0
|
|
20231102,201700,417250210,12780,12780,12780,12780,0
|
|
20231102,201600,417250210,12780,12780,12780,12780,0
|
|
20231102,201500,417250210,12780,12780,12780,12780,0
|
|
20231102,201400,417250210,12780,12780,12780,12780,0
|
|
20231102,201300,417250210,12780,12780,12780,12780,0
|
|
20231102,201200,417250210,12780,12780,12780,12780,0
|
|
20231102,201100,417250210,12780,12780,12780,12780,338
|
|
20231102,201000,417250210,12780,12780,12780,12780,0
|
|
20231102,200900,417250210,12780,12780,12780,12780,0
|
|
20231102,200800,417250210,12780,12780,12780,12780,0
|
|
20231102,200700,417250210,12780,12780,12780,12780,0
|
|
20231102,200600,417250210,12780,12780,12780,12780,0
|
|
20231102,200500,417250210,12780,12780,12780,12780,0
|
|
20231102,200400,417250210,12780,12780,12780,12780,0
|
|
20231102,200300,417250210,12780,12780,12780,12780,0
|
|
20231102,200200,417250210,12780,12780,12780,12780,0
|
|
20231102,200100,417250210,12780,12780,12780,12780,0
|
|
20231102,200000,417250210,12780,12780,12780,12780,0
|
|
20231102,195900,417250210,12780,12780,12780,12780,0
|
|
20231102,195800,417250210,12780,12780,12780,12780,0
|
|
20231102,195700,417250210,12780,12780,12780,12780,0
|
|
20231102,195600,417250210,12780,12780,12780,12780,0
|
|
20231102,195500,417250210,12780,12780,12780,12780,0
|
|
20231102,195400,417250210,12780,12780,12780,12780,0
|
|
20231102,195300,417250210,12780,12780,12780,12780,0
|
|
20231102,195200,417250210,12780,12780,12780,12780,0
|
|
20231102,195100,417250210,12780,12780,12780,12780,0
|
|
20231102,195000,417250210,12780,12780,12780,12780,0
|
|
20231102,194900,417250210,12780,12780,12780,12780,0
|
|
20231102,194800,417250210,12780,12780,12780,12780,0
|
|
20231102,194700,417250210,12780,12780,12780,12780,0
|
|
20231102,194600,417250210,12780,12780,12780,12780,0
|
|
20231102,194500,417250210,12780,12780,12780,12780,0
|
|
20231102,194400,417250210,12780,12780,12780,12780,0
|
|
20231102,194300,417250210,12780,12780,12780,12780,0
|
|
20231102,194200,417250210,12780,12780,12780,12780,0
|
|
20231102,194100,417250210,12780,12780,12780,12780,338
|
|
20231102,194000,417250210,12780,12780,12780,12780,0
|
|
20231102,193900,417250210,12780,12780,12780,12780,0
|
|
20231102,193800,417250210,12780,12780,12780,12780,0
|
|
20231102,193700,417250210,12780,12780,12780,12780,0
|
|
20231102,193600,417250210,12780,12780,12780,12780,0
|
|
20231102,193500,417250210,12780,12780,12780,12780,0
|
|
20231102,193400,417250210,12780,12780,12780,12780,0
|
|
20231102,193300,417250210,12780,12780,12780,12780,0
|
|
20231102,193200,417250210,12780,12780,12780,12780,0
|
|
20231102,193100,417250210,12780,12780,12780,12780,0
|
|
20231102,193000,417250210,12780,12780,12780,12780,0
|
|
20231102,192900,417250210,12780,12780,12780,12780,0
|
|
20231102,192800,417250210,12780,12780,12780,12780,0
|
|
20231102,192700,417250210,12780,12780,12780,12780,0
|
|
20231102,192600,417250210,12780,12780,12780,12780,0
|
|
20231102,192500,417250210,12780,12780,12780,12780,0
|
|
20231102,192400,417250210,12780,12780,12780,12780,0
|
|
20231102,192300,417250210,12780,12780,12780,12780,0
|
|
20231102,192200,417250210,12780,12780,12780,12780,0
|
|
20231102,192100,417250210,12780,12780,12780,12780,0
|
|
20231102,192000,417250210,12780,12780,12780,12780,0
|
|
20231102,191900,417250210,12780,12780,12780,12780,0
|
|
20231102,191800,417250210,12780,12780,12780,12780,0
|
|
20231102,191700,417250210,12780,12780,12780,12780,0
|
|
20231102,191600,417250210,12780,12780,12780,12780,0
|
|
20231102,191500,417250210,12780,12780,12780,12780,0
|
|
20231102,191400,417250210,12780,12780,12780,12780,0
|
|
20231102,191300,417250210,12780,12780,12780,12780,0
|
|
20231102,191200,417250210,12780,12780,12780,12780,0
|
|
20231102,191100,417250210,12780,12780,12780,12780,338
|
|
20231102,191000,417250210,12780,12780,12780,12780,0
|
|
20231102,190900,417250210,12780,12780,12780,12780,0
|
|
20231102,190800,417250210,12780,12780,12780,12780,0
|
|
20231102,190700,417250210,12780,12780,12780,12780,0
|
|
20231102,190600,417250210,12780,12780,12780,12780,0
|
|
20231102,190500,417250210,12780,12780,12780,12780,0
|
|
20231102,190400,417250210,12780,12780,12780,12780,0
|
|
20231102,190300,417250210,12780,12780,12780,12780,0
|
|
20231102,190200,417250210,12780,12780,12780,12780,0
|
|
20231102,190100,417250210,12780,12780,12780,12780,0
|
|
20231102,190000,417250210,12780,12780,12780,12780,0
|
|
20231102,185900,417250210,12780,12780,12780,12780,0
|
|
20231102,185800,417250210,12780,12780,12780,12780,0
|
|
20231102,185700,417250210,12780,12780,12780,12780,0
|
|
20231102,185600,417250210,12780,12780,12780,12780,0
|
|
20231102,185500,417250210,12780,12780,12780,12780,0
|
|
20231102,185400,417250210,12780,12780,12780,12780,0
|
|
20231102,185300,417250210,12780,12780,12780,12780,0
|
|
20231102,185200,417250210,12780,12780,12780,12780,0
|
|
20231102,185100,417250210,12780,12780,12780,12780,0
|
|
20231102,185000,417250210,12780,12780,12780,12780,0
|
|
20231102,184900,417250210,12780,12780,12780,12780,0
|
|
20231102,184800,417250210,12780,12780,12780,12780,0
|
|
20231102,184700,417250210,12780,12780,12780,12780,0
|
|
20231102,184600,417250210,12780,12780,12780,12780,0
|
|
20231102,184500,417250210,12780,12780,12780,12780,0
|
|
20231102,184400,417250210,12780,12780,12780,12780,0
|
|
20231102,184300,417250210,12780,12780,12780,12780,0
|
|
20231102,184200,417250210,12780,12780,12780,12780,0
|
|
20231102,184100,417250210,12780,12780,12780,12780,338
|
|
20231102,184000,417250210,12780,12780,12780,12780,0
|
|
20231102,183900,417250210,12780,12780,12780,12780,0
|
|
20231102,183800,417250210,12780,12780,12780,12780,0
|
|
20231102,183700,417250210,12780,12780,12780,12780,0
|
|
20231102,183600,417250210,12780,12780,12780,12780,0
|
|
20231102,183500,417250210,12780,12780,12780,12780,0
|
|
20231102,183400,417250210,12780,12780,12780,12780,0
|
|
20231102,183300,417250210,12780,12780,12780,12780,0
|
|
20231102,183200,417250210,12780,12780,12780,12780,0
|
|
20231102,183100,417250210,12780,12780,12780,12780,0
|
|
20231102,183000,417250210,12780,12780,12780,12780,0
|
|
20231102,182900,417250210,12780,12780,12780,12780,0
|
|
20231102,182800,417250210,12780,12780,12780,12780,0
|
|
20231102,182700,417250210,12780,12780,12780,12780,0
|
|
20231102,182600,417250210,12780,12780,12780,12780,0
|
|
20231102,182500,417250210,12780,12780,12780,12780,0
|
|
20231102,182400,417250210,12780,12780,12780,12780,0
|
|
20231102,182300,417250210,12780,12780,12780,12780,0
|
|
20231102,182200,417250210,12780,12780,12780,12780,0
|
|
20231102,182100,417250210,12780,12780,12780,12780,0
|
|
20231102,182000,417250210,12780,12780,12780,12780,0
|
|
20231102,181900,417250210,12780,12780,12780,12780,0
|
|
20231102,181800,417250210,12780,12780,12780,12780,0
|
|
20231102,181700,417250210,12780,12780,12780,12780,0
|
|
20231102,181600,417250210,12780,12780,12780,12780,0
|
|
20231102,181500,417250210,12780,12780,12780,12780,0
|
|
20231102,181400,417250210,12780,12780,12780,12780,0
|
|
20231102,181300,417250210,12780,12780,12780,12780,0
|
|
20231102,181200,417250210,12780,12780,12780,12780,0
|
|
20231102,181100,417250210,12780,12780,12780,12780,338
|
|
20231102,181000,417250210,12780,12780,12780,12780,0
|
|
20231102,180900,417250210,12780,12780,12780,12780,0
|
|
20231102,180800,417250210,12780,12780,12780,12780,0
|
|
20231102,180700,417250210,12780,12780,12780,12780,0
|
|
20231102,180600,417250210,12780,12780,12780,12780,0
|
|
20231102,180500,417250210,12780,12780,12780,12780,0
|
|
20231102,180400,417250210,12780,12780,12780,12780,0
|
|
20231102,180300,417250210,12780,12780,12780,12780,0
|
|
20231102,180200,417250210,12780,12780,12780,12780,0
|
|
20231102,180100,417250210,12780,12780,12780,12780,0
|
|
20231102,180000,417250210,12780,12780,12780,12780,0
|
|
20231102,175900,417250210,12780,12780,12780,12780,0
|
|
20231102,175800,417250210,12780,12780,12780,12780,0
|
|
20231102,175700,417250210,12780,12780,12780,12780,0
|
|
20231102,175600,417250210,12780,12780,12780,12780,0
|
|
20231102,175500,417250210,12780,12780,12780,12780,0
|
|
20231102,175400,417250210,12780,12780,12780,12780,0
|
|
20231102,175300,417250210,12780,12780,12780,12780,0
|
|
20231102,175200,417250210,12780,12780,12780,12780,0
|
|
20231102,175100,417250210,12780,12780,12780,12780,0
|
|
20231102,175000,417250210,12780,12780,12780,12780,0
|
|
20231102,174900,417250210,12780,12780,12780,12780,0
|
|
20231102,174800,417250210,12780,12780,12780,12780,0
|
|
20231102,174700,417250210,12780,12780,12780,12780,0
|
|
20231102,174600,417250210,12780,12780,12780,12780,0
|
|
20231102,174500,417250210,12780,12780,12780,12780,0
|
|
20231102,174400,417250210,12780,12780,12780,12780,0
|
|
20231102,174300,417250210,12780,12780,12780,12780,0
|
|
20231102,174200,417250210,12780,12780,12780,12780,0
|
|
20231102,174100,417250210,12780,12780,12780,12780,338
|
|
20231102,174000,417250210,12780,12780,12780,12780,0
|
|
20231102,173900,417250210,12780,12780,12780,12780,0
|
|
20231102,173800,417250210,12780,12780,12780,12780,0
|
|
20231102,173700,417250210,12780,12780,12780,12780,0
|
|
20231102,173600,417250210,12780,12780,12780,12780,0
|
|
20231102,173500,417250210,12780,12780,12780,12780,0
|
|
20231102,173400,417250210,12780,12780,12780,12780,0
|
|
20231102,173300,417250210,12780,12780,12780,12780,0
|
|
20231102,173200,417250210,12780,12780,12780,12780,0
|
|
20231102,173100,417250210,12780,12780,12780,12780,0
|
|
20231102,173000,417250210,12780,12780,12780,12780,0
|
|
20231102,172900,417250210,12780,12780,12780,12780,0
|
|
20231102,172800,417250210,12780,12780,12780,12780,0
|
|
20231102,172700,417250210,12780,12780,12780,12780,0
|
|
20231102,172600,417250210,12780,12780,12780,12780,0
|
|
20231102,172500,417250210,12780,12780,12780,12780,0
|
|
20231102,172400,417250210,12780,12780,12780,12780,0
|
|
20231102,172300,417250210,12780,12780,12780,12780,0
|
|
20231102,172200,417250210,12780,12780,12780,12780,0
|
|
20231102,172100,417250210,12780,12780,12780,12780,0
|
|
20231102,172000,417250210,12780,12780,12780,12780,0
|
|
20231102,171900,417250210,12780,12780,12780,12780,0
|
|
20231102,171800,417250210,12780,12780,12780,12780,0
|
|
20231102,171700,417250210,12780,12780,12780,12780,0
|
|
20231102,171600,417250210,12780,12780,12780,12780,0
|
|
20231102,171500,417250210,12780,12780,12780,12780,0
|
|
20231102,171400,417250210,12780,12780,12780,12780,0
|
|
20231102,171300,417250210,12780,12780,12780,12780,0
|
|
20231102,171200,417250210,12780,12780,12780,12780,0
|
|
20231102,171100,417250210,12780,12780,12780,12780,338
|
|
20231102,171000,417250210,12780,12780,12780,12780,0
|
|
20231102,170900,417250210,12780,12780,12780,12780,0
|
|
20231102,170800,417250210,12780,12780,12780,12780,0
|
|
20231102,170700,417250210,12780,12780,12780,12780,0
|
|
20231102,170600,417250210,12780,12780,12780,12780,0
|
|
20231102,170500,417250210,12780,12780,12780,12780,0
|
|
20231102,170400,417250210,12780,12780,12780,12780,0
|
|
20231102,170300,417250210,12780,12780,12780,12780,0
|
|
20231102,170200,417250210,12780,12780,12780,12780,0
|
|
20231102,170100,417250210,12780,12780,12780,12780,0
|
|
20231102,170000,417250210,12780,12780,12780,12780,0
|
|
20231102,165900,417250210,12780,12780,12780,12780,0
|
|
20231102,165800,417250210,12780,12780,12780,12780,0
|
|
20231102,165700,417250210,12780,12780,12780,12780,0
|
|
20231102,165600,417250210,12780,12780,12780,12780,0
|
|
20231102,165500,417250210,12780,12780,12780,12780,0
|
|
20231102,165400,417250210,12780,12780,12780,12780,0
|
|
20231102,165300,417250210,12780,12780,12780,12780,0
|
|
20231102,165200,417250210,12780,12780,12780,12780,0
|
|
20231102,165100,417250210,12780,12780,12780,12780,0
|
|
20231102,165000,417250210,12780,12780,12780,12780,0
|
|
20231102,164900,417250210,12780,12780,12780,12780,0
|
|
20231102,164800,417250210,12780,12780,12780,12780,0
|
|
20231102,164700,417250210,12780,12780,12780,12780,0
|
|
20231102,164600,417250210,12780,12780,12780,12780,0
|
|
20231102,164500,417250210,12780,12780,12780,12780,0
|
|
20231102,164400,417250210,12780,12780,12780,12780,0
|
|
20231102,164300,417250210,12780,12780,12780,12780,0
|
|
20231102,164200,417250210,12780,12780,12780,12780,0
|
|
20231102,164100,417250210,12780,12780,12780,12780,338
|
|
20231102,164000,417250210,12780,12780,12780,12780,0
|
|
20231102,163900,417250210,12780,12780,12780,12780,0
|
|
20231102,163800,417250210,12780,12780,12780,12780,0
|
|
20231102,163700,417250210,12780,12780,12780,12780,0
|
|
20231102,163600,417250210,12780,12780,12780,12780,0
|
|
20231102,163500,417250210,12780,12780,12780,12780,0
|
|
20231102,163400,417250210,12780,12780,12780,12780,0
|
|
20231102,163300,417250210,12780,12780,12780,12780,0
|
|
20231102,163200,417250210,12780,12780,12780,12780,0
|
|
20231102,163100,417250210,12780,12780,12780,12780,0
|
|
20231102,163000,417250210,12780,12780,12780,12780,0
|
|
20231102,162900,417250210,12780,12780,12780,12780,0
|
|
20231102,162800,417250210,12780,12780,12780,12780,0
|
|
20231102,162700,417250210,12780,12780,12780,12780,0
|
|
20231102,162600,417250210,12780,12780,12780,12780,0
|
|
20231102,162500,417250210,12780,12780,12780,12780,0
|
|
20231102,162400,417250210,12780,12780,12780,12780,0
|
|
20231102,162300,417250210,12780,12780,12780,12780,0
|
|
20231102,162200,417250210,12780,12780,12780,12780,0
|
|
20231102,162100,417250210,12780,12780,12780,12780,0
|
|
20231102,162000,417250210,12780,12780,12780,12780,0
|
|
20231102,161900,417250210,12780,12780,12780,12780,0
|
|
20231102,161800,417250210,12780,12780,12780,12780,0
|
|
20231102,161700,417250210,12780,12780,12780,12780,0
|
|
20231102,161600,417250210,12780,12780,12780,12780,0
|
|
20231102,161500,417250210,12780,12780,12780,12780,0
|
|
20231102,161400,417250210,12780,12780,12780,12780,0
|
|
20231102,161300,417250210,12780,12780,12780,12780,0
|
|
20231102,161200,417250210,12780,12780,12780,12780,0
|
|
20231102,161100,417250210,12780,12780,12780,12780,338
|
|
20231102,161000,417250210,12780,12780,12780,12780,0
|
|
20231102,160900,417250210,12780,12780,12780,12780,0
|
|
20231102,160800,417250210,12780,12780,12780,12780,0
|
|
20231102,160700,417250210,12780,12780,12780,12780,0
|
|
20231102,160600,417250210,12780,12780,12780,12780,0
|
|
20231102,160500,417250210,12780,12780,12780,12780,0
|
|
20231102,160400,417250210,12780,12780,12780,12780,0
|
|
20231102,160300,417250210,12780,12780,12780,12780,0
|
|
20231102,160200,417250210,12780,12780,12780,12780,0
|
|
20231102,160100,417250210,12780,12780,12780,12780,0
|
|
20231102,160000,417250210,12780,12780,12780,12780,0
|
|
20231102,155900,417250210,12780,12780,12780,12780,0
|
|
20231102,155800,417250210,12780,12780,12780,12780,0
|
|
20231102,155700,417250210,12780,12780,12780,12780,0
|
|
20231102,155600,417250210,12780,12780,12780,12780,0
|
|
20231102,155500,417250210,12780,12780,12780,12780,0
|
|
20231102,155400,417250210,12780,12780,12780,12780,0
|
|
20231102,155300,417250210,12780,12780,12780,12780,0
|
|
20231102,155200,417250210,12780,12780,12780,12780,0
|
|
20231102,155100,417250210,12780,12780,12780,12780,0
|
|
20231102,155000,417250210,12780,12780,12780,12780,0
|
|
20231102,154900,417250210,12780,12780,12780,12780,0
|
|
20231102,154800,417250210,12780,12780,12780,12780,0
|
|
20231102,154700,417250210,12780,12780,12780,12780,0
|
|
20231102,154600,417250210,12780,12780,12780,12780,0
|
|
20231102,154500,417250210,12780,12780,12780,12780,0
|
|
20231102,154400,417250210,12780,12780,12780,12780,0
|
|
20231102,154300,417250210,12780,12780,12780,12780,0
|
|
20231102,154200,417250210,12780,12780,12780,12780,0
|
|
20231102,154100,417250210,12780,12780,12780,12780,338
|
|
20231102,154000,417250210,12780,12780,12780,12780,0
|
|
20231102,153900,417250210,12780,12780,12780,12780,0
|
|
20231102,153800,417250210,12780,12780,12780,12780,0
|
|
20231102,153700,417250210,12780,12780,12780,12780,0
|
|
20231102,153600,417250210,12780,12780,12780,12780,0
|
|
20231102,153500,417250210,12780,12780,12780,12780,0
|
|
20231102,153400,417250210,12780,12780,12780,12780,0
|
|
20231102,153300,417250210,12780,12780,12780,12780,0
|
|
20231102,153200,417250210,12780,12780,12780,12780,0
|
|
20231102,153100,417250210,12780,12780,12780,12780,0
|
|
20231102,153000,417250210,12780,12780,12780,12780,338
|
|
20231102,152900,412930570,12770,12770,12770,12770,0
|
|
20231102,152800,412930570,12770,12770,12770,12770,0
|
|
20231102,152700,412930570,12770,12770,12770,12770,0
|
|
20231102,152600,412930570,12770,12770,12770,12770,0
|
|
20231102,152500,412930570,12770,12770,12770,12770,0
|
|
20231102,152400,412930570,12770,12770,12770,12770,0
|
|
20231102,152300,412930570,12770,12770,12770,12770,0
|
|
20231102,152200,412930570,12770,12770,12770,12770,0
|
|
20231102,152100,412930570,12770,12770,12770,12770,0
|
|
20231102,152000,412930570,12770,12770,12770,12770,0
|
|
20231102,151900,412930570,12770,12810,12810,12750,1092
|
|
20231102,151800,398997970,12820,12820,12820,12820,1
|
|
20231102,151700,398985150,12810,12830,12830,12810,56
|
|
20231102,151600,398267350,12840,12840,12840,12840,0
|
|
20231102,151500,398267350,12840,12840,12840,12840,0
|
|
20231102,151400,398267350,12840,12840,12840,12840,65
|
|
20231102,151300,397432750,12830,12830,12830,12830,485
|
|
20231102,151200,391210200,12820,12820,12820,12820,1
|
|
20231102,151100,391197380,12810,12810,12810,12810,0
|
|
20231102,151000,391197380,12810,12810,12830,12810,372
|
|
20231102,150900,386427350,12810,12810,12810,12800,104
|
|
20231102,150800,385095300,12810,12810,12810,12810,1
|
|
20231102,150700,385082490,12800,12800,12800,12800,129
|
|
20231102,150600,383431290,12800,12790,12800,12790,62
|
|
20231102,150500,382637710,12790,12790,12790,12790,0
|
|
20231102,150400,382637710,12790,12790,12790,12790,0
|
|
20231102,150300,382637710,12790,12790,12790,12790,0
|
|
20231102,150200,382637710,12790,12790,12790,12790,51
|
|
20231102,150100,381985420,12800,12810,12810,12800,39
|
|
20231102,150000,381485890,12820,12820,12820,12820,0
|
|
20231102,145900,381485890,12820,12820,12820,12820,0
|
|
20231102,145800,381485890,12820,12820,12820,12820,0
|
|
20231102,145700,381485890,12820,12820,12820,12820,0
|
|
20231102,145600,381485890,12820,12820,12820,12820,1
|
|
20231102,145500,381473070,12810,12810,12810,12810,2
|
|
20231102,145400,381447450,12810,12810,12810,12810,0
|
|
20231102,145300,381447450,12810,12810,12810,12810,0
|
|
20231102,145200,381447450,12810,12810,12810,12810,0
|
|
20231102,145100,381447450,12810,12810,12810,12810,54
|
|
20231102,145000,380755710,12810,12810,12810,12810,23
|
|
20231102,144900,380461080,12810,12810,12810,12810,0
|
|
20231102,144800,380461080,12810,12790,12810,12790,205
|
|
20231102,144700,377836140,12790,12790,12790,12790,173
|
|
20231102,144600,375623470,12790,12790,12790,12790,0
|
|
20231102,144500,375623470,12790,12790,12790,12790,0
|
|
20231102,144400,375623470,12790,12790,12790,12790,0
|
|
20231102,144300,375623470,12790,12780,12790,12780,39
|
|
20231102,144200,375125030,12790,12790,12790,12790,0
|
|
20231102,144100,375125030,12790,12790,12790,12790,0
|
|
20231102,144000,375125030,12790,12790,12790,12790,0
|
|
20231102,143900,375125030,12790,12790,12790,12790,0
|
|
20231102,143800,375125030,12790,12790,12790,12790,0
|
|
20231102,143700,375125030,12790,12790,12790,12790,0
|
|
20231102,143600,375125030,12790,12790,12790,12790,0
|
|
20231102,143500,375125030,12790,12790,12790,12790,0
|
|
20231102,143400,375125030,12790,12790,12790,12790,1
|
|
20231102,143300,375112240,12760,12760,12760,12760,29
|
|
20231102,143200,374742200,12780,12780,12780,12780,10
|
|
20231102,143100,374614400,12780,12780,12780,12780,4
|
|
20231102,143000,374563280,12790,12790,12790,12790,1
|
|
20231102,142900,374550490,12760,12760,12760,12760,20
|
|
20231102,142800,374295290,12760,12760,12760,12760,0
|
|
20231102,142700,374295290,12760,12790,12790,12760,700
|
|
20231102,142600,365357640,12790,12790,12790,12790,400
|
|
20231102,142500,360241640,12790,12790,12790,12790,0
|
|
20231102,142400,360241640,12790,12790,12790,12790,0
|
|
20231102,142300,360241640,12790,12790,12790,12790,0
|
|
20231102,142200,360241640,12790,12790,12790,12790,0
|
|
20231102,142100,360241640,12790,12780,12790,12770,102
|
|
20231102,142000,358938570,12780,12780,12780,12780,0
|
|
20231102,141900,358938570,12780,12780,12780,12780,50
|
|
20231102,141800,358299570,12770,12770,12770,12770,0
|
|
20231102,141700,358299570,12770,12770,12770,12770,0
|
|
20231102,141600,358299570,12770,12770,12770,12770,0
|
|
20231102,141500,358299570,12770,12770,12770,12770,0
|
|
20231102,141400,358299570,12770,12770,12770,12770,6
|
|
20231102,141300,358222950,12770,12770,12770,12770,0
|
|
20231102,141200,358222950,12770,12770,12770,12770,0
|
|
20231102,141100,358222950,12770,12770,12770,12770,0
|
|
20231102,141000,358222950,12770,12770,12770,12770,50
|
|
20231102,140900,357584450,12770,12770,12770,12770,50
|
|
20231102,140800,356945950,12790,12790,12790,12790,0
|
|
20231102,140700,356945950,12790,12790,12790,12790,0
|
|
20231102,140600,356945950,12790,12790,12790,12790,75
|
|
20231102,140500,355986700,12790,12790,12790,12790,0
|
|
20231102,140400,355986700,12790,12790,12790,12790,40
|
|
20231102,140300,355475100,12790,12810,12810,12790,102
|
|
20231102,140200,354168670,12810,12810,12810,12810,0
|
|
20231102,140100,354168670,12810,12810,12810,12810,0
|
|
20231102,140000,354168670,12810,12810,12810,12810,27
|
|
20231102,135900,353822800,12810,12810,12810,12810,3
|
|
20231102,135800,353784370,12800,12800,12800,12800,40
|
|
20231102,135700,353272370,12790,12780,12790,12780,53
|
|
20231102,135600,352594620,12770,12770,12770,12770,0
|
|
20231102,135500,352594620,12770,12770,12770,12770,0
|
|
20231102,135400,352594620,12770,12770,12770,12770,108
|
|
20231102,135300,351215460,12780,12780,12780,12780,303
|
|
20231102,135200,347343120,12790,12790,12790,12790,25
|
|
20231102,135100,347023370,12790,12790,12790,12790,0
|
|
20231102,135000,347023370,12790,12790,12790,12790,0
|
|
20231102,134900,347023370,12790,12790,12790,12790,35
|
|
20231102,134800,346575720,12800,12800,12800,12800,0
|
|
20231102,134700,346575720,12800,12800,12800,12800,0
|
|
20231102,134600,346575720,12800,12800,12800,12800,1
|
|
20231102,134500,346562920,12800,12790,12800,12790,42
|
|
20231102,134400,346025730,12790,12790,12790,12790,0
|
|
20231102,134300,346025730,12790,12790,12790,12790,209
|
|
20231102,134200,343352620,12800,12800,12800,12800,62
|
|
20231102,134100,342559020,12800,12800,12800,12800,0
|
|
20231102,134000,342559020,12800,12800,12800,12800,41
|
|
20231102,133900,342034220,12810,12800,12810,12800,304
|
|
20231102,133800,338142660,12810,12810,12810,12810,15
|
|
20231102,133700,337950510,12820,12820,12820,12820,0
|
|
20231102,133600,337950510,12820,12820,12820,12820,0
|
|
20231102,133500,337950510,12820,12820,12820,12820,1
|
|
20231102,133400,337937690,12800,12800,12800,12800,0
|
|
20231102,133300,337937690,12800,12800,12800,12800,17
|
|
20231102,133200,337720090,12830,12810,12830,12800,278
|
|
20231102,133100,334160930,12830,12830,12830,12830,0
|
|
20231102,133000,334160930,12830,12830,12830,12830,0
|
|
20231102,132900,334160930,12830,12830,12830,12830,0
|
|
20231102,132800,334160930,12830,12830,12830,12830,0
|
|
20231102,132700,334160930,12830,12830,12830,12830,2
|
|
20231102,132600,334135270,12830,12830,12830,12830,0
|
|
20231102,132500,334135270,12830,12800,12830,12800,107
|
|
20231102,132400,332762610,12830,12830,12830,12830,0
|
|
20231102,132300,332762610,12830,12830,12830,12830,0
|
|
20231102,132200,332762610,12830,12820,12830,12810,205
|
|
20231102,132100,330136520,12820,12830,12830,12820,244
|
|
20231102,132000,327008410,12840,12840,12840,12840,0
|
|
20231102,131900,327008410,12840,12840,12840,12840,0
|
|
20231102,131800,327008410,12840,12840,12840,12840,1
|
|
20231102,131700,326995570,12830,12830,12830,12830,93
|
|
20231102,131600,325802380,12850,12840,12850,12840,71
|
|
20231102,131500,324890730,12840,12840,12840,12840,0
|
|
20231102,131400,324890730,12840,12840,12840,12840,156
|
|
20231102,131300,322887690,12850,12850,12850,12850,0
|
|
20231102,131200,322887690,12850,12850,12850,12850,8
|
|
20231102,131100,322784890,12850,12850,12850,12850,0
|
|
20231102,131000,322784890,12850,12850,12850,12850,0
|
|
20231102,130900,322784890,12850,12850,12850,12850,1
|
|
20231102,130800,322772040,12820,12830,12830,12820,80
|
|
20231102,130700,321745860,12830,12830,12830,12830,0
|
|
20231102,130600,321745860,12830,12830,12830,12830,42
|
|
20231102,130500,321207000,12830,12830,12830,12830,100
|
|
20231102,130400,319924000,12830,12830,12830,12830,6
|
|
20231102,130300,319847020,12820,12820,12820,12820,0
|
|
20231102,130200,319847020,12820,12820,12820,12820,0
|
|
20231102,130100,319847020,12820,12820,12820,12820,0
|
|
20231102,130000,319847020,12820,12820,12820,12820,1
|
|
20231102,125900,319834200,12810,12810,12810,12810,0
|
|
20231102,125800,319834200,12810,12810,12810,12810,0
|
|
20231102,125700,319834200,12810,12810,12810,12810,100
|
|
20231102,125600,318553200,12810,12810,12810,12810,7
|
|
20231102,125500,318463530,12820,12820,12820,12820,93
|
|
20231102,125400,317271270,12830,12830,12830,12830,1
|
|
20231102,125300,317258440,12830,12840,12840,12830,64
|
|
20231102,125200,316437140,12840,12840,12850,12840,42
|
|
20231102,125100,315897560,12830,12830,12830,12830,300
|
|
20231102,125000,312048560,12830,12830,12830,12830,0
|
|
20231102,124900,312048560,12830,12830,12830,12830,0
|
|
20231102,124800,312048560,12830,12840,12840,12830,338
|
|
20231102,124700,307711640,12840,12840,12840,12840,0
|
|
20231102,124600,307711640,12840,12840,12840,12840,0
|
|
20231102,124500,307711640,12840,12840,12840,12840,0
|
|
20231102,124400,307711640,12840,12840,12840,12840,10
|
|
20231102,124300,307583240,12830,12830,12830,12830,0
|
|
20231102,124200,307583240,12830,12830,12830,12830,0
|
|
20231102,124100,307583240,12830,12830,12830,12830,0
|
|
20231102,124000,307583240,12830,12830,12830,12830,0
|
|
20231102,123900,307583240,12830,12830,12830,12830,120
|
|
20231102,123800,306043640,12850,12850,12850,12850,169
|
|
20231102,123700,303871990,12850,12850,12850,12850,10
|
|
20231102,123600,303743490,12850,12850,12850,12850,0
|
|
20231102,123500,303743490,12850,12850,12850,12850,6
|
|
20231102,123400,303666390,12850,12850,12850,12850,50
|
|
20231102,123300,303023890,12850,12850,12850,12850,0
|
|
20231102,123200,303023890,12850,12850,12850,12850,50
|
|
20231102,123100,302381390,12830,12820,12830,12810,215
|
|
20231102,123000,299623540,12810,12810,12810,12810,0
|
|
20231102,122900,299623540,12810,12810,12810,12810,0
|
|
20231102,122800,299623540,12810,12810,12810,12810,0
|
|
20231102,122700,299623540,12810,12830,12830,12810,322
|
|
20231102,122600,295495050,12830,12830,12830,12830,0
|
|
20231102,122500,295495050,12830,12830,12830,12830,0
|
|
20231102,122400,295495050,12830,12830,12830,12830,0
|
|
20231102,122300,295495050,12830,12830,12830,12830,1
|
|
20231102,122200,295482220,12830,12830,12830,12830,20
|
|
20231102,122100,295225620,12850,12850,12850,12850,95
|
|
20231102,122000,294004870,12870,12850,12870,12850,70
|
|
20231102,121900,293105180,12860,12860,12860,12860,13
|
|
20231102,121800,292938000,12870,12870,12870,12870,0
|
|
20231102,121700,292938000,12870,12860,12870,12860,57
|
|
20231102,121600,292204880,12850,12850,12850,12850,0
|
|
20231102,121500,292204880,12850,12850,12850,12850,0
|
|
20231102,121400,292204880,12850,12850,12850,12850,6
|
|
20231102,121300,292127780,12850,12850,12850,12850,0
|
|
20231102,121200,292127780,12850,12850,12850,12850,24
|
|
20231102,121100,291819380,12830,12830,12830,12830,0
|
|
20231102,121000,291819380,12830,12830,12830,12830,0
|
|
20231102,120900,291819380,12830,12830,12830,12830,0
|
|
20231102,120800,291819380,12830,12840,12840,12830,106
|
|
20231102,120700,290458750,12850,12850,12850,12850,42
|
|
20231102,120600,289919050,12840,12840,12840,12840,0
|
|
20231102,120500,289919050,12840,12840,12840,12840,135
|
|
20231102,120400,288185650,12840,12840,12840,12840,0
|
|
20231102,120300,288185650,12840,12840,12840,12840,65
|
|
20231102,120200,287351050,12840,12840,12840,12840,15
|
|
20231102,120100,287158450,12840,12840,12840,12840,8
|
|
20231102,120000,287055730,12840,12840,12840,12840,50
|
|
20231102,115900,286413730,12830,12830,12830,12830,20
|
|
20231102,115800,286157130,12830,12830,12830,12830,0
|
|
20231102,115700,286157130,12830,12830,12830,12830,306
|
|
20231102,115600,282231150,12830,12820,12830,12820,252
|
|
20231102,115500,278998110,12820,12820,12830,12820,137
|
|
20231102,115400,277240420,12820,12820,12820,12820,18
|
|
20231102,115300,277009660,12810,12810,12810,12810,1
|
|
20231102,115200,276996850,12810,12790,12810,12790,168
|
|
20231102,115100,274845270,12790,12790,12790,12790,0
|
|
20231102,115000,274845270,12790,12790,12790,12790,0
|
|
20231102,114900,274845270,12790,12790,12790,12790,0
|
|
20231102,114800,274845270,12790,12790,12790,12790,0
|
|
20231102,114700,274845270,12790,12800,12800,12790,618
|
|
20231102,114600,266934880,12800,12800,12800,12800,0
|
|
20231102,114500,266934880,12800,12800,12800,12800,0
|
|
20231102,114400,266934880,12800,12800,12800,12800,90
|
|
20231102,114300,265782880,12800,12800,12800,12800,0
|
|
20231102,114200,265782880,12800,12800,12800,12800,0
|
|
20231102,114100,265782880,12800,12800,12800,12800,150
|
|
20231102,114000,263862880,12800,12800,12800,12800,1
|
|
20231102,113900,263850080,12800,12810,12810,12800,64
|
|
20231102,113800,263030260,12830,12830,12830,12830,0
|
|
20231102,113700,263030260,12830,12830,12830,12830,0
|
|
20231102,113600,263030260,12830,12830,12830,12830,0
|
|
20231102,113500,263030260,12830,12820,12830,12820,5
|
|
20231102,113400,262966130,12780,12780,12780,12780,0
|
|
20231102,113300,262966130,12780,12780,12780,12780,0
|
|
20231102,113200,262966130,12780,12780,12780,12780,126
|
|
20231102,113100,261355850,12770,12770,12770,12770,0
|
|
20231102,113000,261355850,12770,12770,12770,12770,0
|
|
20231102,112900,261355850,12770,12770,12770,12770,0
|
|
20231102,112800,261355850,12770,12770,12770,12770,539
|
|
20231102,112700,254472820,12770,12770,12770,12770,110
|
|
20231102,112600,253068120,12820,12820,12820,12820,50
|
|
20231102,112500,252427120,12820,12820,12820,12820,0
|
|
20231102,112400,252427120,12820,12820,12820,12820,100
|
|
20231102,112300,251145120,12820,12820,12820,12820,0
|
|
20231102,112200,251145120,12820,12820,12820,12820,20
|
|
20231102,112100,250888720,12810,12800,12810,12800,45
|
|
20231102,112000,250312520,12760,12760,12760,12760,0
|
|
20231102,111900,250312520,12760,12770,12770,12760,50
|
|
20231102,111800,249674340,12780,12760,12780,12740,311
|
|
20231102,111700,245701830,12740,12740,12740,12740,0
|
|
20231102,111600,245701830,12740,12740,12740,12740,100
|
|
20231102,111500,244427830,12740,12740,12740,12740,4
|
|
20231102,111400,244376870,12740,12750,12750,12740,193
|
|
20231102,111300,241917330,12750,12750,12750,12750,1
|
|
20231102,111200,241904580,12770,12770,12770,12770,0
|
|
20231102,111100,241904580,12770,12770,12770,12770,0
|
|
20231102,111000,241904580,12770,12770,12770,12770,2
|
|
20231102,110900,241879040,12750,12750,12750,12750,0
|
|
20231102,110800,241879040,12750,12740,12750,12740,52
|
|
20231102,110700,241216540,12760,12730,12760,12730,37
|
|
20231102,110600,240745500,12760,12760,12760,12760,1
|
|
20231102,110500,240732740,12730,12730,12730,12730,0
|
|
20231102,110400,240732740,12730,12740,12740,12730,160
|
|
20231102,110300,238695750,12740,12740,12740,12740,0
|
|
20231102,110200,238695750,12740,12740,12740,12740,1
|
|
20231102,110100,238683010,12720,12720,12720,12720,55
|
|
20231102,110000,237983410,12720,12720,12720,12720,96
|
|
20231102,105900,236762290,12710,12740,12740,12710,990
|
|
20231102,105800,224161140,12780,12780,12780,12780,0
|
|
20231102,105700,224161140,12780,12780,12780,12780,0
|
|
20231102,105600,224161140,12780,12780,12780,12780,0
|
|
20231102,105500,224161140,12780,12780,12780,12780,0
|
|
20231102,105400,224161140,12780,12780,12780,12780,1
|
|
20231102,105300,224148360,12750,12750,12750,12750,293
|
|
20231102,105200,220412610,12740,12740,12740,12740,0
|
|
20231102,105100,220412610,12740,12740,12740,12740,0
|
|
20231102,105000,220412610,12740,12750,12750,12740,14
|
|
20231102,104900,220234210,12750,12750,12750,12750,1
|
|
20231102,104800,220221460,12750,12750,12750,12750,1
|
|
20231102,104700,220208710,12780,12780,12780,12780,0
|
|
20231102,104600,220208710,12780,12780,12780,12780,2
|
|
20231102,104500,220183150,12790,12790,12790,12790,2
|
|
20231102,104400,220157570,12730,12750,12750,12730,103
|
|
20231102,104300,218846220,12790,12790,12790,12790,50
|
|
20231102,104200,218206720,12750,12750,12750,12750,2
|
|
20231102,104100,218181220,12740,12740,12740,12740,0
|
|
20231102,104000,218181220,12740,12730,12740,12730,91
|
|
20231102,103900,217022780,12730,12730,12730,12730,129
|
|
20231102,103800,215380610,12730,12760,12760,12730,285
|
|
20231102,103700,211747520,12760,12760,12760,12760,0
|
|
20231102,103600,211747520,12760,12760,12760,12760,0
|
|
20231102,103500,211747520,12760,12760,12760,12760,2
|
|
20231102,103400,211722000,12750,12750,12750,12750,3
|
|
20231102,103300,211683750,12730,12730,12730,12730,0
|
|
20231102,103200,211683750,12730,12730,12730,12730,10
|
|
20231102,103100,211556450,12730,12730,12730,12730,110
|
|
20231102,103000,210156150,12760,12760,12760,12760,0
|
|
20231102,102900,210156150,12760,12760,12760,12760,25
|
|
20231102,102800,209837150,12810,12810,12810,12810,0
|
|
20231102,102700,209837150,12810,12770,12810,12770,29
|
|
20231102,102600,209466450,12770,12770,12770,12770,10
|
|
20231102,102500,209338750,12810,12810,12810,12810,10
|
|
20231102,102400,209210650,12820,12820,12820,12820,0
|
|
20231102,102300,209210650,12820,12810,12820,12810,9
|
|
20231102,102200,209095290,12820,12810,12820,12810,2
|
|
20231102,102100,209069660,12800,12770,12800,12770,33
|
|
20231102,102000,208647790,12770,12770,12770,12770,0
|
|
20231102,101900,208647790,12770,12730,12770,12730,63
|
|
20231102,101800,207845760,12770,12760,12770,12760,95
|
|
20231102,101700,206632850,12760,12760,12760,12760,91
|
|
20231102,101600,205471690,12760,12760,12760,12760,2
|
|
20231102,101500,205446170,12710,12710,12710,12710,0
|
|
20231102,101400,205446170,12710,12710,12710,12710,370
|
|
20231102,101300,200743470,12710,12740,12750,12700,1028
|
|
20231102,101200,187681760,12710,12740,12740,12710,250
|
|
20231102,101100,184502120,12760,12760,12760,12760,0
|
|
20231102,101000,184502120,12760,12770,12770,12760,23
|
|
20231102,100900,184208430,12770,12760,12770,12760,19
|
|
20231102,100800,183965980,12760,12730,12760,12730,3
|
|
20231102,100700,183927760,12770,12770,12770,12770,0
|
|
20231102,100600,183927760,12770,12770,12770,12770,0
|
|
20231102,100500,183927760,12770,12770,12770,12770,20
|
|
20231102,100400,183672360,12770,12720,12770,12720,425
|
|
20231102,100300,178265620,12720,12720,12720,12720,6
|
|
20231102,100200,178189300,12720,12710,12720,12710,101
|
|
20231102,100100,176904590,12720,12720,12720,12700,40
|
|
20231102,100000,176395850,12700,12710,12720,12700,1467
|
|
20231102,095900,157760630,12720,12720,12720,12710,427
|
|
20231102,095800,152332310,12720,12760,12760,12720,386
|
|
20231102,095700,147412960,12770,12770,12770,12770,0
|
|
20231102,095600,147412960,12770,12770,12770,12770,0
|
|
20231102,095500,147412960,12770,12770,12770,12770,5
|
|
20231102,095400,147349110,12760,12760,12760,12760,0
|
|
20231102,095300,147349110,12760,12760,12760,12760,101
|
|
20231102,095200,146060350,12740,12740,12740,12740,50
|
|
20231102,095100,145423350,12750,12760,12760,12750,205
|
|
20231102,095000,142809530,12750,12750,12750,12750,190
|
|
20231102,094900,140387030,12750,12750,12750,12750,95
|
|
20231102,094800,139175780,12750,12760,12760,12750,119
|
|
20231102,094700,137657970,12760,12750,12760,12750,78
|
|
20231102,094600,136662970,12760,12770,12770,12760,86
|
|
20231102,094500,135565230,12780,12790,12790,12780,10
|
|
20231102,094400,135437370,12830,12820,12830,12820,21
|
|
20231102,094300,135168040,12830,12820,12830,12820,20
|
|
20231102,094200,134911540,12860,12860,12860,12860,0
|
|
20231102,094100,134911540,12860,12860,12860,12860,0
|
|
20231102,094000,134911540,12860,12860,12860,12860,0
|
|
20231102,093900,134911540,12860,12860,12860,12860,3
|
|
20231102,093800,134872960,12870,12870,12870,12870,69
|
|
20231102,093700,133984930,12870,12870,12870,12870,642
|
|
20231102,093600,125722390,12870,12870,12870,12870,100
|
|
20231102,093500,124435390,12870,12870,12870,12870,4
|
|
20231102,093400,124383910,12800,12790,12800,12790,935
|
|
20231102,093300,112416240,12760,12760,12760,12760,90
|
|
20231102,093200,111267840,12760,12760,12760,12760,100
|
|
20231102,093100,109991840,12760,12750,12760,12740,66
|
|
20231102,093000,109149920,12750,12760,12760,12750,22
|
|
20231102,092900,108869410,12780,12780,12780,12780,49
|
|
20231102,092800,108243190,12780,12780,12780,12780,1
|
|
20231102,092700,108230410,12760,12760,12760,12760,3
|
|
20231102,092600,108192130,12790,12790,12790,12790,27
|
|
20231102,092500,107846800,12800,12790,12800,12790,102
|
|
20231102,092400,106541810,12730,12730,12730,12730,2
|
|
20231102,092300,106516350,12720,12780,12780,12720,304
|
|
20231102,092200,102635890,12770,12740,12770,12740,4
|
|
20231102,092100,102584840,12740,12760,12760,12740,361
|
|
20231102,092000,97983400,12750,12750,12750,12750,0
|
|
20231102,091900,97983400,12750,12750,12750,12750,2
|
|
20231102,091800,97957900,12790,12750,12790,12750,20
|
|
20231102,091700,97702640,12770,12760,12770,12760,200
|
|
20231102,091600,95148650,12770,12770,12770,12770,0
|
|
20231102,091500,95148650,12770,12770,12770,12770,0
|
|
20231102,091400,95148650,12770,12770,12770,12770,0
|
|
20231102,091300,95148650,12770,12770,12770,12770,39
|
|
20231102,091200,94650620,12770,12770,12770,12770,42
|
|
20231102,091100,94114280,12700,12760,12760,12700,583
|
|
20231102,091000,86701050,12770,12800,12800,12770,12
|
|
20231102,090900,86547750,12800,12800,12800,12800,54
|
|
20231102,090800,85856550,12800,12800,12800,12800,4
|
|
20231102,090700,85805350,12800,12800,12800,12800,196
|
|
20231102,090600,83296550,12800,12800,12800,12800,59
|
|
20231102,090500,82541350,12900,12710,12900,12700,2059
|
|
20231102,090400,56363090,12700,12700,12700,12700,0
|
|
20231102,090300,56363090,12700,12690,12760,12690,117
|
|
20231102,090200,54877540,12760,12760,12760,12700,460
|
|
20231102,090100,49030440,12710,12780,12780,12690,2037
|
|
20231102,090000,23037190,12880,12980,12980,12770,1743
|