610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,190700,21584750,10790,10790,10790,10790,22
|
|
20231109,190600,21584750,10790,10790,10790,10790,0
|
|
20231109,190500,21584750,10790,10790,10790,10790,0
|
|
20231109,190400,21584750,10790,10790,10790,10790,0
|
|
20231109,190300,21584750,10790,10790,10790,10790,0
|
|
20231109,190200,21584750,10790,10790,10790,10790,0
|
|
20231109,190100,21584750,10790,10790,10790,10790,0
|
|
20231109,190000,21584750,10790,10790,10790,10790,0
|
|
20231109,185900,21584750,10790,10790,10790,10790,0
|
|
20231109,185800,21584750,10790,10790,10790,10790,0
|
|
20231109,185700,21584750,10790,10790,10790,10790,0
|
|
20231109,185600,21584750,10790,10790,10790,10790,0
|
|
20231109,185500,21584750,10790,10790,10790,10790,0
|
|
20231109,185400,21584750,10790,10790,10790,10790,0
|
|
20231109,185300,21584750,10790,10790,10790,10790,0
|
|
20231109,185200,21584750,10790,10790,10790,10790,0
|
|
20231109,185100,21584750,10790,10790,10790,10790,0
|
|
20231109,185000,21584750,10790,10790,10790,10790,0
|
|
20231109,184900,21584750,10790,10790,10790,10790,0
|
|
20231109,184800,21584750,10790,10790,10790,10790,0
|
|
20231109,184700,21584750,10790,10790,10790,10790,0
|
|
20231109,184600,21584750,10790,10790,10790,10790,0
|
|
20231109,184500,21584750,10790,10790,10790,10790,0
|
|
20231109,184400,21584750,10790,10790,10790,10790,0
|
|
20231109,184300,21584750,10790,10790,10790,10790,0
|
|
20231109,184200,21584750,10790,10790,10790,10790,0
|
|
20231109,184100,21584750,10790,10790,10790,10790,0
|
|
20231109,184000,21584750,10790,10790,10790,10790,0
|
|
20231109,183900,21584750,10790,10790,10790,10790,0
|
|
20231109,183800,21584750,10790,10790,10790,10790,0
|
|
20231109,183700,21584750,10790,10790,10790,10790,22
|
|
20231109,183600,21584750,10790,10790,10790,10790,0
|
|
20231109,183500,21584750,10790,10790,10790,10790,0
|
|
20231109,183400,21584750,10790,10790,10790,10790,0
|
|
20231109,183300,21584750,10790,10790,10790,10790,0
|
|
20231109,183200,21584750,10790,10790,10790,10790,0
|
|
20231109,183100,21584750,10790,10790,10790,10790,0
|
|
20231109,183000,21584750,10790,10790,10790,10790,0
|
|
20231109,182900,21584750,10790,10790,10790,10790,0
|
|
20231109,182800,21584750,10790,10790,10790,10790,0
|
|
20231109,182700,21584750,10790,10790,10790,10790,0
|
|
20231109,182600,21584750,10790,10790,10790,10790,0
|
|
20231109,182500,21584750,10790,10790,10790,10790,0
|
|
20231109,182400,21584750,10790,10790,10790,10790,0
|
|
20231109,182300,21584750,10790,10790,10790,10790,0
|
|
20231109,182200,21584750,10790,10790,10790,10790,0
|
|
20231109,182100,21584750,10790,10790,10790,10790,0
|
|
20231109,182000,21584750,10790,10790,10790,10790,0
|
|
20231109,181900,21584750,10790,10790,10790,10790,0
|
|
20231109,181800,21584750,10790,10790,10790,10790,0
|
|
20231109,181700,21584750,10790,10790,10790,10790,0
|
|
20231109,181600,21584750,10790,10790,10790,10790,0
|
|
20231109,181500,21584750,10790,10790,10790,10790,0
|
|
20231109,181400,21584750,10790,10790,10790,10790,0
|
|
20231109,181300,21584750,10790,10790,10790,10790,0
|
|
20231109,181200,21584750,10790,10790,10790,10790,0
|
|
20231109,181100,21584750,10790,10790,10790,10790,0
|
|
20231109,181000,21584750,10790,10790,10790,10790,0
|
|
20231109,180900,21584750,10790,10790,10790,10790,0
|
|
20231109,180800,21584750,10790,10790,10790,10790,0
|
|
20231109,180700,21584750,10790,10790,10790,10790,22
|
|
20231109,180600,21584750,10790,10790,10790,10790,0
|
|
20231109,180500,21584750,10790,10790,10790,10790,0
|
|
20231109,180400,21584750,10790,10790,10790,10790,0
|
|
20231109,180300,21584750,10790,10790,10790,10790,0
|
|
20231109,180200,21584750,10790,10790,10790,10790,0
|
|
20231109,180100,21584750,10790,10790,10790,10790,0
|
|
20231109,180000,21584750,10790,10790,10790,10790,0
|
|
20231109,175900,21584750,10790,10790,10790,10790,0
|
|
20231109,175800,21584750,10790,10790,10790,10790,0
|
|
20231109,175700,21584750,10790,10790,10790,10790,0
|
|
20231109,175600,21584750,10790,10790,10790,10790,0
|
|
20231109,175500,21584750,10790,10790,10790,10790,0
|
|
20231109,175400,21584750,10790,10790,10790,10790,0
|
|
20231109,175300,21584750,10790,10790,10790,10790,0
|
|
20231109,175200,21584750,10790,10790,10790,10790,0
|
|
20231109,175100,21584750,10790,10790,10790,10790,0
|
|
20231109,175000,21584750,10790,10790,10790,10790,0
|
|
20231109,174900,21584750,10790,10790,10790,10790,0
|
|
20231109,174800,21584750,10790,10790,10790,10790,0
|
|
20231109,174700,21584750,10790,10790,10790,10790,0
|
|
20231109,174600,21584750,10790,10790,10790,10790,0
|
|
20231109,174500,21584750,10790,10790,10790,10790,0
|
|
20231109,174400,21584750,10790,10790,10790,10790,0
|
|
20231109,174300,21584750,10790,10790,10790,10790,0
|
|
20231109,174200,21584750,10790,10790,10790,10790,0
|
|
20231109,174100,21584750,10790,10790,10790,10790,0
|
|
20231109,174000,21584750,10790,10790,10790,10790,0
|
|
20231109,173900,21584750,10790,10790,10790,10790,0
|
|
20231109,173800,21584750,10790,10790,10790,10790,0
|
|
20231109,173700,21584750,10790,10790,10790,10790,22
|
|
20231109,173600,21584750,10790,10790,10790,10790,0
|
|
20231109,173500,21584750,10790,10790,10790,10790,0
|
|
20231109,173400,21584750,10790,10790,10790,10790,0
|
|
20231109,173300,21584750,10790,10790,10790,10790,0
|
|
20231109,173200,21584750,10790,10790,10790,10790,0
|
|
20231109,173100,21584750,10790,10790,10790,10790,0
|
|
20231109,173000,21584750,10790,10790,10790,10790,0
|
|
20231109,172900,21584750,10790,10790,10790,10790,0
|
|
20231109,172800,21584750,10790,10790,10790,10790,0
|
|
20231109,172700,21584750,10790,10790,10790,10790,0
|
|
20231109,172600,21584750,10790,10790,10790,10790,0
|
|
20231109,172500,21584750,10790,10790,10790,10790,0
|
|
20231109,172400,21584750,10790,10790,10790,10790,0
|
|
20231109,172300,21584750,10790,10790,10790,10790,0
|
|
20231109,172200,21584750,10790,10790,10790,10790,0
|
|
20231109,172100,21584750,10790,10790,10790,10790,0
|
|
20231109,172000,21584750,10790,10790,10790,10790,0
|
|
20231109,171900,21584750,10790,10790,10790,10790,0
|
|
20231109,171800,21584750,10790,10790,10790,10790,0
|
|
20231109,171700,21584750,10790,10790,10790,10790,0
|
|
20231109,171600,21584750,10790,10790,10790,10790,0
|
|
20231109,171500,21584750,10790,10790,10790,10790,0
|
|
20231109,171400,21584750,10790,10790,10790,10790,0
|
|
20231109,171300,21584750,10790,10790,10790,10790,0
|
|
20231109,171200,21584750,10790,10790,10790,10790,0
|
|
20231109,171100,21584750,10790,10790,10790,10790,0
|
|
20231109,171000,21584750,10790,10790,10790,10790,0
|
|
20231109,170900,21584750,10790,10790,10790,10790,0
|
|
20231109,170800,21584750,10790,10790,10790,10790,0
|
|
20231109,170700,21584750,10790,10790,10790,10790,22
|
|
20231109,170600,21584750,10790,10790,10790,10790,0
|
|
20231109,170500,21584750,10790,10790,10790,10790,0
|
|
20231109,170400,21584750,10790,10790,10790,10790,0
|
|
20231109,170300,21584750,10790,10790,10790,10790,0
|
|
20231109,170200,21584750,10790,10790,10790,10790,0
|
|
20231109,170100,21584750,10790,10790,10790,10790,0
|
|
20231109,170000,21584750,10790,10790,10790,10790,0
|
|
20231109,165900,21584750,10790,10790,10790,10790,0
|
|
20231109,165800,21584750,10790,10790,10790,10790,0
|
|
20231109,165700,21584750,10790,10790,10790,10790,0
|
|
20231109,165600,21584750,10790,10790,10790,10790,0
|
|
20231109,165500,21584750,10790,10790,10790,10790,0
|
|
20231109,165400,21584750,10790,10790,10790,10790,0
|
|
20231109,165300,21584750,10790,10790,10790,10790,0
|
|
20231109,165200,21584750,10790,10790,10790,10790,0
|
|
20231109,165100,21584750,10790,10790,10790,10790,0
|
|
20231109,165000,21584750,10790,10790,10790,10790,0
|
|
20231109,164900,21584750,10790,10790,10790,10790,0
|
|
20231109,164800,21584750,10790,10790,10790,10790,0
|
|
20231109,164700,21584750,10790,10790,10790,10790,0
|
|
20231109,164600,21584750,10790,10790,10790,10790,0
|
|
20231109,164500,21584750,10790,10790,10790,10790,0
|
|
20231109,164400,21584750,10790,10790,10790,10790,0
|
|
20231109,164300,21584750,10790,10790,10790,10790,0
|
|
20231109,164200,21584750,10790,10790,10790,10790,0
|
|
20231109,164100,21584750,10790,10790,10790,10790,0
|
|
20231109,164000,21584750,10790,10790,10790,10790,0
|
|
20231109,163900,21584750,10790,10790,10790,10790,0
|
|
20231109,163800,21584750,10790,10790,10790,10790,0
|
|
20231109,163700,21584750,10790,10790,10790,10790,22
|
|
20231109,163600,21584750,10790,10790,10790,10790,0
|
|
20231109,163500,21584750,10790,10790,10790,10790,0
|
|
20231109,163400,21584750,10790,10790,10790,10790,0
|
|
20231109,163300,21584750,10790,10790,10790,10790,0
|
|
20231109,163200,21584750,10790,10790,10790,10790,0
|
|
20231109,163100,21584750,10790,10790,10790,10790,0
|
|
20231109,163000,21584750,10790,10790,10790,10790,0
|
|
20231109,162900,21584750,10790,10790,10790,10790,0
|
|
20231109,162800,21584750,10790,10790,10790,10790,0
|
|
20231109,162700,21584750,10790,10790,10790,10790,0
|
|
20231109,162600,21584750,10790,10790,10790,10790,0
|
|
20231109,162500,21584750,10790,10790,10790,10790,0
|
|
20231109,162400,21584750,10790,10790,10790,10790,0
|
|
20231109,162300,21584750,10790,10790,10790,10790,0
|
|
20231109,162200,21584750,10790,10790,10790,10790,0
|
|
20231109,162100,21584750,10790,10790,10790,10790,0
|
|
20231109,162000,21584750,10790,10790,10790,10790,0
|
|
20231109,161900,21584750,10790,10790,10790,10790,0
|
|
20231109,161800,21584750,10790,10790,10790,10790,0
|
|
20231109,161700,21584750,10790,10790,10790,10790,0
|
|
20231109,161600,21584750,10790,10790,10790,10790,0
|
|
20231109,161500,21584750,10790,10790,10790,10790,0
|
|
20231109,161400,21584750,10790,10790,10790,10790,0
|
|
20231109,161300,21584750,10790,10790,10790,10790,0
|
|
20231109,161200,21584750,10790,10790,10790,10790,0
|
|
20231109,161100,21584750,10790,10790,10790,10790,0
|
|
20231109,161000,21584750,10790,10790,10790,10790,0
|
|
20231109,160900,21584750,10790,10790,10790,10790,0
|
|
20231109,160800,21584750,10790,10790,10790,10790,0
|
|
20231109,160700,21584750,10790,10790,10790,10790,22
|
|
20231109,160600,21584750,10790,10790,10790,10790,0
|
|
20231109,160500,21584750,10790,10790,10790,10790,0
|
|
20231109,160400,21584750,10790,10790,10790,10790,0
|
|
20231109,160300,21584750,10790,10790,10790,10790,0
|
|
20231109,160200,21584750,10790,10790,10790,10790,0
|
|
20231109,160100,21584750,10790,10790,10790,10790,0
|
|
20231109,160000,21584750,10790,10790,10790,10790,0
|
|
20231109,155900,21584750,10790,10790,10790,10790,0
|
|
20231109,155800,21584750,10790,10790,10790,10790,0
|
|
20231109,155700,21584750,10790,10790,10790,10790,0
|
|
20231109,155600,21584750,10790,10790,10790,10790,0
|
|
20231109,155500,21584750,10790,10790,10790,10790,0
|
|
20231109,155400,21584750,10790,10790,10790,10790,0
|
|
20231109,155300,21584750,10790,10790,10790,10790,0
|
|
20231109,155200,21584750,10790,10790,10790,10790,0
|
|
20231109,155100,21584750,10790,10790,10790,10790,0
|
|
20231109,155000,21584750,10790,10790,10790,10790,0
|
|
20231109,154900,21584750,10790,10790,10790,10790,0
|
|
20231109,154800,21584750,10790,10790,10790,10790,0
|
|
20231109,154700,21584750,10790,10790,10790,10790,0
|
|
20231109,154600,21584750,10790,10790,10790,10790,0
|
|
20231109,154500,21584750,10790,10790,10790,10790,0
|
|
20231109,154400,21584750,10790,10790,10790,10790,0
|
|
20231109,154300,21584750,10790,10790,10790,10790,0
|
|
20231109,154200,21584750,10790,10790,10790,10790,0
|
|
20231109,154100,21584750,10790,10790,10790,10790,0
|
|
20231109,154000,21584750,10790,10790,10790,10790,0
|
|
20231109,153900,21584750,10790,10790,10790,10790,0
|
|
20231109,153800,21584750,10790,10790,10790,10790,0
|
|
20231109,153700,21584750,10790,10790,10790,10790,22
|
|
20231109,153600,21584750,10790,10790,10790,10790,0
|
|
20231109,153500,21584750,10790,10790,10790,10790,0
|
|
20231109,153400,21584750,10790,10790,10790,10790,0
|
|
20231109,153300,21584750,10790,10790,10790,10790,0
|
|
20231109,153200,21584750,10790,10790,10790,10790,0
|
|
20231109,153100,21584750,10790,10790,10790,10790,0
|
|
20231109,153000,21584750,10790,10790,10790,10790,22
|
|
20231109,152900,21347370,10780,10780,10780,10780,0
|
|
20231109,152800,21347370,10780,10780,10780,10780,0
|
|
20231109,152700,21347370,10780,10780,10780,10780,0
|
|
20231109,152600,21347370,10780,10780,10780,10780,0
|
|
20231109,152500,21347370,10780,10780,10780,10780,0
|
|
20231109,152400,21347370,10780,10780,10780,10780,0
|
|
20231109,152300,21347370,10780,10780,10780,10780,0
|
|
20231109,152200,21347370,10780,10780,10780,10780,0
|
|
20231109,152100,21347370,10780,10780,10780,10780,0
|
|
20231109,152000,21347370,10780,10780,10780,10780,0
|
|
20231109,151900,21347370,10780,10780,10780,10780,1
|
|
20231109,151800,21336590,10810,10810,10810,10810,0
|
|
20231109,151700,21336590,10810,10810,10810,10810,0
|
|
20231109,151600,21336590,10810,10790,10810,10790,7
|
|
20231109,151500,21261030,10780,10780,10780,10780,0
|
|
20231109,151400,21261030,10780,10780,10780,10780,0
|
|
20231109,151300,21261030,10780,10780,10780,10780,0
|
|
20231109,151200,21261030,10780,10780,10780,10780,4
|
|
20231109,151100,21217910,10790,10790,10790,10790,0
|
|
20231109,151000,21217910,10790,10790,10790,10790,0
|
|
20231109,150900,21217910,10790,10790,10790,10790,0
|
|
20231109,150800,21217910,10790,10790,10790,10790,0
|
|
20231109,150700,21217910,10790,10790,10790,10790,0
|
|
20231109,150600,21217910,10790,10790,10790,10790,0
|
|
20231109,150500,21217910,10790,10790,10790,10790,0
|
|
20231109,150400,21217910,10790,10790,10790,10790,0
|
|
20231109,150300,21217910,10790,10790,10790,10790,0
|
|
20231109,150200,21217910,10790,10790,10790,10790,1
|
|
20231109,150100,21207120,10790,10790,10790,10790,0
|
|
20231109,150000,21207120,10790,10790,10790,10790,0
|
|
20231109,145900,21207120,10790,10790,10790,10790,0
|
|
20231109,145800,21207120,10790,10790,10790,10790,0
|
|
20231109,145700,21207120,10790,10790,10790,10790,0
|
|
20231109,145600,21207120,10790,10790,10790,10790,0
|
|
20231109,145500,21207120,10790,10790,10790,10790,20
|
|
20231109,145400,20991320,10790,10790,10790,10790,11
|
|
20231109,145300,20872630,10780,10780,10780,10780,0
|
|
20231109,145200,20872630,10780,10780,10780,10780,0
|
|
20231109,145100,20872630,10780,10780,10780,10780,10
|
|
20231109,145000,20764830,10790,10790,10790,10790,0
|
|
20231109,144900,20764830,10790,10790,10790,10790,0
|
|
20231109,144800,20764830,10790,10790,10790,10790,0
|
|
20231109,144700,20764830,10790,10790,10790,10790,0
|
|
20231109,144600,20764830,10790,10790,10790,10790,1
|
|
20231109,144500,20754040,10790,10790,10790,10790,0
|
|
20231109,144400,20754040,10790,10790,10790,10790,0
|
|
20231109,144300,20754040,10790,10790,10790,10790,0
|
|
20231109,144200,20754040,10790,10790,10790,10790,0
|
|
20231109,144100,20754040,10790,10790,10790,10790,3
|
|
20231109,144000,20721670,10800,10800,10800,10800,1
|
|
20231109,143900,20710870,10770,10810,10810,10770,102
|
|
20231109,143800,19608950,10810,10810,10810,10810,0
|
|
20231109,143700,19608950,10810,10810,10810,10810,0
|
|
20231109,143600,19608950,10810,10810,10810,10810,0
|
|
20231109,143500,19608950,10810,10810,10810,10810,0
|
|
20231109,143400,19608950,10810,10810,10810,10810,0
|
|
20231109,143300,19608950,10810,10810,10810,10810,1
|
|
20231109,143200,19598140,10810,10810,10810,10810,0
|
|
20231109,143100,19598140,10810,10810,10810,10810,0
|
|
20231109,143000,19598140,10810,10810,10810,10810,0
|
|
20231109,142900,19598140,10810,10810,10810,10810,50
|
|
20231109,142800,19057640,10810,10810,10810,10810,0
|
|
20231109,142700,19057640,10810,10810,10810,10810,0
|
|
20231109,142600,19057640,10810,10810,10810,10810,0
|
|
20231109,142500,19057640,10810,10810,10810,10810,0
|
|
20231109,142400,19057640,10810,10810,10810,10810,0
|
|
20231109,142300,19057640,10810,10810,10810,10810,0
|
|
20231109,142200,19057640,10810,10810,10810,10810,0
|
|
20231109,142100,19057640,10810,10810,10810,10810,0
|
|
20231109,142000,19057640,10810,10810,10810,10810,0
|
|
20231109,141900,19057640,10810,10810,10810,10810,0
|
|
20231109,141800,19057640,10810,10810,10810,10810,0
|
|
20231109,141700,19057640,10810,10810,10810,10810,0
|
|
20231109,141600,19057640,10810,10810,10810,10810,0
|
|
20231109,141500,19057640,10810,10810,10810,10810,0
|
|
20231109,141400,19057640,10810,10810,10810,10810,2
|
|
20231109,141300,19036020,10810,10810,10810,10810,0
|
|
20231109,141200,19036020,10810,10810,10810,10810,0
|
|
20231109,141100,19036020,10810,10810,10810,10810,0
|
|
20231109,141000,19036020,10810,10810,10810,10810,0
|
|
20231109,140900,19036020,10810,10810,10810,10810,2
|
|
20231109,140800,19014400,10810,10810,10810,10810,0
|
|
20231109,140700,19014400,10810,10810,10810,10810,0
|
|
20231109,140600,19014400,10810,10820,10820,10810,35
|
|
20231109,140500,18636040,10830,10830,10830,10830,0
|
|
20231109,140400,18636040,10830,10830,10830,10830,0
|
|
20231109,140300,18636040,10830,10830,10830,10830,10
|
|
20231109,140200,18527740,10830,10830,10830,10830,1
|
|
20231109,140100,18516910,10810,10810,10810,10810,0
|
|
20231109,140000,18516910,10810,10810,10810,10810,0
|
|
20231109,135900,18516910,10810,10810,10810,10810,0
|
|
20231109,135800,18516910,10810,10810,10810,10810,0
|
|
20231109,135700,18516910,10810,10810,10810,10810,0
|
|
20231109,135600,18516910,10810,10810,10810,10810,0
|
|
20231109,135500,18516910,10810,10810,10810,10810,0
|
|
20231109,135400,18516910,10810,10810,10810,10810,74
|
|
20231109,135300,17716970,10800,10800,10800,10800,0
|
|
20231109,135200,17716970,10800,10800,10800,10800,0
|
|
20231109,135100,17716970,10800,10800,10800,10800,0
|
|
20231109,135000,17716970,10800,10800,10800,10800,11
|
|
20231109,134900,17598170,10810,10810,10810,10810,0
|
|
20231109,134800,17598170,10810,10810,10810,10810,0
|
|
20231109,134700,17598170,10810,10810,10810,10810,0
|
|
20231109,134600,17598170,10810,10810,10810,10810,0
|
|
20231109,134500,17598170,10810,10810,10810,10810,0
|
|
20231109,134400,17598170,10810,10810,10810,10810,0
|
|
20231109,134300,17598170,10810,10810,10810,10810,0
|
|
20231109,134200,17598170,10810,10810,10810,10810,0
|
|
20231109,134100,17598170,10810,10810,10810,10810,31
|
|
20231109,134000,17263060,10800,10800,10800,10800,0
|
|
20231109,133900,17263060,10800,10800,10800,10800,0
|
|
20231109,133800,17263060,10800,10800,10800,10800,0
|
|
20231109,133700,17263060,10800,10800,10800,10800,0
|
|
20231109,133600,17263060,10800,10800,10800,10800,0
|
|
20231109,133500,17263060,10800,10800,10800,10800,0
|
|
20231109,133400,17263060,10800,10800,10800,10800,0
|
|
20231109,133300,17263060,10800,10800,10800,10800,0
|
|
20231109,133200,17263060,10800,10800,10800,10800,0
|
|
20231109,133100,17263060,10800,10800,10800,10800,0
|
|
20231109,133000,17263060,10800,10800,10800,10800,0
|
|
20231109,132900,17263060,10800,10800,10800,10800,0
|
|
20231109,132800,17263060,10800,10800,10800,10800,0
|
|
20231109,132700,17263060,10800,10800,10800,10800,0
|
|
20231109,132600,17263060,10800,10800,10800,10800,0
|
|
20231109,132500,17263060,10800,10800,10800,10800,0
|
|
20231109,132400,17263060,10800,10800,10800,10800,0
|
|
20231109,132300,17263060,10800,10800,10800,10800,0
|
|
20231109,132200,17263060,10800,10800,10800,10800,0
|
|
20231109,132100,17263060,10800,10800,10800,10800,0
|
|
20231109,132000,17263060,10800,10800,10800,10800,0
|
|
20231109,131900,17263060,10800,10800,10800,10800,11
|
|
20231109,131800,17144260,10810,10810,10810,10810,0
|
|
20231109,131700,17144260,10810,10810,10810,10810,0
|
|
20231109,131600,17144260,10810,10810,10810,10810,0
|
|
20231109,131500,17144260,10810,10810,10810,10810,0
|
|
20231109,131400,17144260,10810,10810,10810,10810,0
|
|
20231109,131300,17144260,10810,10810,10810,10810,0
|
|
20231109,131200,17144260,10810,10810,10810,10810,0
|
|
20231109,131100,17144260,10810,10810,10810,10810,0
|
|
20231109,131000,17144260,10810,10810,10810,10810,0
|
|
20231109,130900,17144260,10810,10810,10810,10810,0
|
|
20231109,130800,17144260,10810,10810,10810,10810,2
|
|
20231109,130700,17122640,10810,10810,10810,10810,0
|
|
20231109,130600,17122640,10810,10810,10810,10810,49
|
|
20231109,130500,16592950,10810,10810,10810,10810,0
|
|
20231109,130400,16592950,10810,10810,10810,10810,0
|
|
20231109,130300,16592950,10810,10810,10810,10810,0
|
|
20231109,130200,16592950,10810,10810,10810,10810,0
|
|
20231109,130100,16592950,10810,10810,10810,10810,0
|
|
20231109,130000,16592950,10810,10810,10810,10810,0
|
|
20231109,125900,16592950,10810,10810,10810,10810,0
|
|
20231109,125800,16592950,10810,10810,10810,10810,0
|
|
20231109,125700,16592950,10810,10810,10810,10810,1
|
|
20231109,125600,16582140,10820,10820,10820,10820,0
|
|
20231109,125500,16582140,10820,10820,10820,10820,16
|
|
20231109,125400,16409020,10820,10820,10820,10820,0
|
|
20231109,125300,16409020,10820,10820,10820,10820,0
|
|
20231109,125200,16409020,10820,10820,10820,10820,0
|
|
20231109,125100,16409020,10820,10820,10820,10820,0
|
|
20231109,125000,16409020,10820,10820,10820,10820,0
|
|
20231109,124900,16409020,10820,10820,10820,10820,0
|
|
20231109,124800,16409020,10820,10820,10820,10820,0
|
|
20231109,124700,16409020,10820,10820,10820,10820,0
|
|
20231109,124600,16409020,10820,10820,10820,10820,4
|
|
20231109,124500,16365740,10760,10760,10760,10760,0
|
|
20231109,124400,16365740,10760,10760,10760,10760,0
|
|
20231109,124300,16365740,10760,10760,10760,10760,0
|
|
20231109,124200,16365740,10760,10760,10760,10760,0
|
|
20231109,124100,16365740,10760,10810,10810,10750,596
|
|
20231109,124000,9943950,10810,10810,10810,10810,0
|
|
20231109,123900,9943950,10810,10810,10810,10810,0
|
|
20231109,123800,9943950,10810,10810,10810,10810,0
|
|
20231109,123700,9943950,10810,10810,10810,10810,0
|
|
20231109,123600,9943950,10810,10810,10810,10810,0
|
|
20231109,123500,9943950,10810,10810,10810,10810,0
|
|
20231109,123400,9943950,10810,10810,10810,10810,0
|
|
20231109,123300,9943950,10810,10810,10810,10810,0
|
|
20231109,123200,9943950,10810,10810,10810,10810,0
|
|
20231109,123100,9943950,10810,10810,10810,10810,0
|
|
20231109,123000,9943950,10810,10810,10810,10810,0
|
|
20231109,122900,9943950,10810,10810,10810,10810,0
|
|
20231109,122800,9943950,10810,10810,10810,10810,0
|
|
20231109,122700,9943950,10810,10810,10810,10810,0
|
|
20231109,122600,9943950,10810,10810,10810,10810,0
|
|
20231109,122500,9943950,10810,10810,10810,10810,0
|
|
20231109,122400,9943950,10810,10810,10810,10810,0
|
|
20231109,122300,9943950,10810,10810,10810,10810,0
|
|
20231109,122200,9943950,10810,10810,10810,10810,0
|
|
20231109,122100,9943950,10810,10810,10810,10810,0
|
|
20231109,122000,9943950,10810,10810,10810,10810,0
|
|
20231109,121900,9943950,10810,10810,10810,10810,0
|
|
20231109,121800,9943950,10810,10810,10810,10810,0
|
|
20231109,121700,9943950,10810,10810,10810,10810,0
|
|
20231109,121600,9943950,10810,10810,10810,10810,0
|
|
20231109,121500,9943950,10810,10810,10810,10810,0
|
|
20231109,121400,9943950,10810,10810,10810,10810,0
|
|
20231109,121300,9943950,10810,10810,10810,10810,0
|
|
20231109,121200,9943950,10810,10810,10810,10810,0
|
|
20231109,121100,9943950,10810,10810,10810,10810,0
|
|
20231109,121000,9943950,10810,10810,10810,10810,1
|
|
20231109,120900,9933140,10800,10800,10800,10800,0
|
|
20231109,120800,9933140,10800,10800,10800,10800,0
|
|
20231109,120700,9933140,10800,10800,10800,10800,0
|
|
20231109,120600,9933140,10800,10800,10800,10800,0
|
|
20231109,120500,9933140,10800,10800,10800,10800,11
|
|
20231109,120400,9814340,10810,10810,10810,10810,2
|
|
20231109,120300,9792720,10810,10810,10810,10810,1
|
|
20231109,120200,9781910,10800,10800,10800,10800,0
|
|
20231109,120100,9781910,10800,10800,10800,10800,0
|
|
20231109,120000,9781910,10800,10800,10800,10800,0
|
|
20231109,115900,9781910,10800,10800,10800,10800,0
|
|
20231109,115800,9781910,10800,10800,10800,10800,0
|
|
20231109,115700,9781910,10800,10800,10800,10800,0
|
|
20231109,115600,9781910,10800,10810,10810,10800,22
|
|
20231109,115500,9544170,10820,10820,10820,10820,2
|
|
20231109,115400,9522530,10810,10810,10810,10810,0
|
|
20231109,115300,9522530,10810,10810,10810,10810,0
|
|
20231109,115200,9522530,10810,10810,10810,10810,0
|
|
20231109,115100,9522530,10810,10810,10810,10810,0
|
|
20231109,115000,9522530,10810,10810,10810,10810,0
|
|
20231109,114900,9522530,10810,10810,10810,10810,0
|
|
20231109,114800,9522530,10810,10810,10810,10810,0
|
|
20231109,114700,9522530,10810,10810,10810,10810,0
|
|
20231109,114600,9522530,10810,10810,10810,10810,10
|
|
20231109,114500,9414430,10800,10800,10800,10800,0
|
|
20231109,114400,9414430,10800,10800,10800,10800,0
|
|
20231109,114300,9414430,10800,10800,10800,10800,0
|
|
20231109,114200,9414430,10800,10800,10800,10800,0
|
|
20231109,114100,9414430,10800,10800,10800,10800,0
|
|
20231109,114000,9414430,10800,10840,10840,10800,217
|
|
20231109,113900,7062650,10850,10850,10850,10850,19
|
|
20231109,113800,6856500,10850,10850,10850,10850,1
|
|
20231109,113700,6845650,10850,10850,10850,10850,0
|
|
20231109,113600,6845650,10850,10850,10850,10850,0
|
|
20231109,113500,6845650,10850,10850,10850,10850,0
|
|
20231109,113400,6845650,10850,10850,10850,10850,0
|
|
20231109,113300,6845650,10850,10850,10850,10850,0
|
|
20231109,113200,6845650,10850,10850,10850,10850,0
|
|
20231109,113100,6845650,10850,10850,10850,10850,0
|
|
20231109,113000,6845650,10850,10850,10850,10850,0
|
|
20231109,112900,6845650,10850,10850,10850,10850,0
|
|
20231109,112800,6845650,10850,10850,10850,10850,0
|
|
20231109,112700,6845650,10850,10850,10850,10850,0
|
|
20231109,112600,6845650,10850,10850,10850,10850,0
|
|
20231109,112500,6845650,10850,10850,10850,10850,0
|
|
20231109,112400,6845650,10850,10850,10850,10850,1
|
|
20231109,112300,6834800,10830,10830,10830,10830,0
|
|
20231109,112200,6834800,10830,10830,10830,10830,0
|
|
20231109,112100,6834800,10830,10830,10830,10830,0
|
|
20231109,112000,6834800,10830,10830,10830,10830,0
|
|
20231109,111900,6834800,10830,10830,10830,10830,0
|
|
20231109,111800,6834800,10830,10830,10830,10830,0
|
|
20231109,111700,6834800,10830,10830,10830,10830,0
|
|
20231109,111600,6834800,10830,10830,10830,10830,0
|
|
20231109,111500,6834800,10830,10830,10830,10830,0
|
|
20231109,111400,6834800,10830,10830,10830,10830,0
|
|
20231109,111300,6834800,10830,10830,10830,10830,0
|
|
20231109,111200,6834800,10830,10830,10830,10830,0
|
|
20231109,111100,6834800,10830,10830,10830,10830,0
|
|
20231109,111000,6834800,10830,10830,10830,10830,1
|
|
20231109,110900,6823970,10850,10850,10850,10850,0
|
|
20231109,110800,6823970,10850,10850,10850,10850,1
|
|
20231109,110700,6813120,10850,10850,10850,10850,0
|
|
20231109,110600,6813120,10850,10850,10850,10850,0
|
|
20231109,110500,6813120,10850,10850,10850,10850,0
|
|
20231109,110400,6813120,10850,10850,10850,10850,0
|
|
20231109,110300,6813120,10850,10850,10850,10850,0
|
|
20231109,110200,6813120,10850,10850,10850,10850,0
|
|
20231109,110100,6813120,10850,10850,10850,10850,5
|
|
20231109,110000,6758870,10850,10850,10850,10850,23
|
|
20231109,105900,6509320,10850,10850,10850,10850,0
|
|
20231109,105800,6509320,10850,10850,10850,10850,0
|
|
20231109,105700,6509320,10850,10850,10850,10850,0
|
|
20231109,105600,6509320,10850,10850,10850,10850,0
|
|
20231109,105500,6509320,10850,10850,10850,10850,0
|
|
20231109,105400,6509320,10850,10850,10850,10850,0
|
|
20231109,105300,6509320,10850,10850,10850,10850,0
|
|
20231109,105200,6509320,10850,10850,10850,10850,0
|
|
20231109,105100,6509320,10850,10850,10850,10850,0
|
|
20231109,105000,6509320,10850,10850,10850,10850,0
|
|
20231109,104900,6509320,10850,10850,10850,10850,0
|
|
20231109,104800,6509320,10850,10850,10850,10850,0
|
|
20231109,104700,6509320,10850,10850,10850,10850,0
|
|
20231109,104600,6509320,10850,10850,10850,10850,0
|
|
20231109,104500,6509320,10850,10850,10850,10850,0
|
|
20231109,104400,6509320,10850,10850,10850,10850,0
|
|
20231109,104300,6509320,10850,10850,10850,10850,0
|
|
20231109,104200,6509320,10850,10850,10850,10850,0
|
|
20231109,104100,6509320,10850,10850,10850,10850,0
|
|
20231109,104000,6509320,10850,10850,10850,10850,0
|
|
20231109,103900,6509320,10850,10850,10850,10850,0
|
|
20231109,103800,6509320,10850,10850,10850,10850,0
|
|
20231109,103700,6509320,10850,10850,10850,10850,0
|
|
20231109,103600,6509320,10850,10850,10850,10850,0
|
|
20231109,103500,6509320,10850,10850,10850,10850,0
|
|
20231109,103400,6509320,10850,10850,10850,10850,0
|
|
20231109,103300,6509320,10850,10850,10850,10850,0
|
|
20231109,103200,6509320,10850,10850,10850,10850,20
|
|
20231109,103100,6292320,10860,10860,10860,10860,36
|
|
20231109,103000,5901360,10860,10860,10860,10860,0
|
|
20231109,102900,5901360,10860,10860,10860,10860,0
|
|
20231109,102800,5901360,10860,10860,10860,10860,0
|
|
20231109,102700,5901360,10860,10860,10860,10860,0
|
|
20231109,102600,5901360,10860,10860,10860,10860,35
|
|
20231109,102500,5521260,10870,10870,10870,10870,0
|
|
20231109,102400,5521260,10870,10870,10870,10870,0
|
|
20231109,102300,5521260,10870,10870,10870,10870,0
|
|
20231109,102200,5521260,10870,10870,10870,10870,0
|
|
20231109,102100,5521260,10870,10870,10870,10870,0
|
|
20231109,102000,5521260,10870,10870,10870,10870,0
|
|
20231109,101900,5521260,10870,10870,10870,10870,0
|
|
20231109,101800,5521260,10870,10870,10870,10870,0
|
|
20231109,101700,5521260,10870,10870,10870,10870,0
|
|
20231109,101600,5521260,10870,10870,10870,10870,0
|
|
20231109,101500,5521260,10870,10870,10870,10870,0
|
|
20231109,101400,5521260,10870,10870,10870,10870,0
|
|
20231109,101300,5521260,10870,10870,10870,10870,50
|
|
20231109,101200,4977760,10870,10870,10870,10870,0
|
|
20231109,101100,4977760,10870,10870,10870,10870,0
|
|
20231109,101000,4977760,10870,10870,10870,10870,0
|
|
20231109,100900,4977760,10870,10870,10870,10870,0
|
|
20231109,100800,4977760,10870,10870,10870,10870,0
|
|
20231109,100700,4977760,10870,10870,10870,10870,16
|
|
20231109,100600,4803840,10860,10860,10860,10860,0
|
|
20231109,100500,4803840,10860,10860,10860,10860,0
|
|
20231109,100400,4803840,10860,10860,10860,10860,0
|
|
20231109,100300,4803840,10860,10860,10860,10860,1
|
|
20231109,100200,4792980,10860,10860,10860,10860,0
|
|
20231109,100100,4792980,10860,10860,10860,10860,0
|
|
20231109,100000,4792980,10860,10860,10860,10860,0
|
|
20231109,095900,4792980,10860,10870,10870,10860,46
|
|
20231109,095800,4293280,10870,10870,10870,10870,0
|
|
20231109,095700,4293280,10870,10870,10870,10870,0
|
|
20231109,095600,4293280,10870,10870,10870,10870,0
|
|
20231109,095500,4293280,10870,10870,10870,10870,0
|
|
20231109,095400,4293280,10870,10870,10870,10870,0
|
|
20231109,095300,4293280,10870,10870,10870,10870,0
|
|
20231109,095200,4293280,10870,10870,10870,10870,0
|
|
20231109,095100,4293280,10870,10870,10870,10870,0
|
|
20231109,095000,4293280,10870,10870,10870,10870,0
|
|
20231109,094900,4293280,10870,10870,10870,10870,2
|
|
20231109,094800,4271540,10870,10870,10870,10870,167
|
|
20231109,094700,2456250,10870,10870,10870,10870,24
|
|
20231109,094600,2195370,10870,10870,10870,10870,41
|
|
20231109,094500,1749700,10860,10860,10860,10860,0
|
|
20231109,094400,1749700,10860,10860,10860,10860,0
|
|
20231109,094300,1749700,10860,10860,10860,10860,0
|
|
20231109,094200,1749700,10860,10860,10860,10860,0
|
|
20231109,094100,1749700,10860,10860,10860,10860,3
|
|
20231109,094000,1717120,10870,10870,10870,10870,0
|
|
20231109,093900,1717120,10870,10870,10870,10870,10
|
|
20231109,093800,1608420,10870,10870,10870,10870,0
|
|
20231109,093700,1608420,10870,10870,10870,10870,10
|
|
20231109,093600,1499720,10860,10860,10860,10860,28
|
|
20231109,093500,1195640,10860,10870,10870,10860,51
|
|
20231109,093400,641330,10870,10870,10870,10870,0
|
|
20231109,093300,641330,10870,10870,10870,10870,1
|
|
20231109,093200,630460,10870,10870,10870,10870,0
|
|
20231109,093100,630460,10870,10870,10870,10870,0
|
|
20231109,093000,630460,10870,10870,10870,10870,44
|
|
20231109,092900,152180,10870,10870,10870,10870,0
|
|
20231109,092800,152180,10870,10870,10870,10870,0
|
|
20231109,092700,152180,10870,10870,10870,10870,0
|
|
20231109,092600,152180,10870,10870,10870,10870,0
|
|
20231109,092500,152180,10870,10870,10870,10870,2
|
|
20231109,092400,130440,10870,10870,10870,10870,0
|
|
20231109,092300,130440,10870,10870,10870,10870,0
|
|
20231109,092200,130440,10870,10870,10870,10870,0
|
|
20231109,092100,130440,10870,10870,10870,10870,0
|
|
20231109,092000,130440,10870,10870,10870,10870,0
|
|
20231109,091900,130440,10870,10870,10870,10870,0
|
|
20231109,091800,130440,10870,10870,10870,10870,0
|
|
20231109,091700,130440,10870,10870,10870,10870,0
|
|
20231109,091600,130440,10870,10870,10870,10870,3
|
|
20231109,091500,97830,10870,10870,10870,10870,0
|
|
20231109,091400,97830,10870,10870,10870,10870,2
|
|
20231109,091300,76090,10870,10870,10870,10870,0
|
|
20231109,091200,76090,10870,10870,10870,10870,0
|
|
20231109,091100,76090,10870,10870,10870,10870,0
|
|
20231109,091000,76090,10870,10870,10870,10870,0
|
|
20231109,090900,76090,10870,10870,10870,10870,0
|
|
20231109,090800,76090,10870,10870,10870,10870,0
|
|
20231109,090700,76090,10870,10870,10870,10870,0
|
|
20231109,090600,76090,10870,10870,10870,10870,0
|
|
20231109,090500,76090,10870,10870,10870,10870,0
|
|
20231109,090400,76090,10870,10870,10870,10870,0
|
|
20231109,090300,76090,10870,10870,10870,10870,0
|
|
20231109,090200,76090,10870,10870,10870,10870,0
|
|
20231109,090100,76090,10870,10870,10870,10870,0
|
|
20231109,090000,76090,10870,10870,10870,10870,7
|