619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,191600,35176890,12930,12930,12930,12930,226
|
|
20231108,191500,35176890,12930,12930,12930,12930,0
|
|
20231108,191400,35176890,12930,12930,12930,12930,0
|
|
20231108,191300,35176890,12930,12930,12930,12930,0
|
|
20231108,191200,35176890,12930,12930,12930,12930,0
|
|
20231108,191100,35176890,12930,12930,12930,12930,0
|
|
20231108,191000,35176890,12930,12930,12930,12930,0
|
|
20231108,190900,35176890,12930,12930,12930,12930,0
|
|
20231108,190800,35176890,12930,12930,12930,12930,0
|
|
20231108,190700,35176890,12930,12930,12930,12930,0
|
|
20231108,190600,35176890,12930,12930,12930,12930,0
|
|
20231108,190500,35176890,12930,12930,12930,12930,0
|
|
20231108,190400,35176890,12930,12930,12930,12930,0
|
|
20231108,190300,35176890,12930,12930,12930,12930,0
|
|
20231108,190200,35176890,12930,12930,12930,12930,0
|
|
20231108,190100,35176890,12930,12930,12930,12930,0
|
|
20231108,190000,35176890,12930,12930,12930,12930,0
|
|
20231108,185900,35176890,12930,12930,12930,12930,0
|
|
20231108,185800,35176890,12930,12930,12930,12930,0
|
|
20231108,185700,35176890,12930,12930,12930,12930,0
|
|
20231108,185600,35176890,12930,12930,12930,12930,0
|
|
20231108,185500,35176890,12930,12930,12930,12930,0
|
|
20231108,185400,35176890,12930,12930,12930,12930,0
|
|
20231108,185300,35176890,12930,12930,12930,12930,0
|
|
20231108,185200,35176890,12930,12930,12930,12930,0
|
|
20231108,185100,35176890,12930,12930,12930,12930,0
|
|
20231108,185000,35176890,12930,12930,12930,12930,0
|
|
20231108,184900,35176890,12930,12930,12930,12930,0
|
|
20231108,184800,35176890,12930,12930,12930,12930,0
|
|
20231108,184700,35176890,12930,12930,12930,12930,0
|
|
20231108,184600,35176890,12930,12930,12930,12930,226
|
|
20231108,184500,35176890,12930,12930,12930,12930,0
|
|
20231108,184400,35176890,12930,12930,12930,12930,0
|
|
20231108,184300,35176890,12930,12930,12930,12930,0
|
|
20231108,184200,35176890,12930,12930,12930,12930,0
|
|
20231108,184100,35176890,12930,12930,12930,12930,0
|
|
20231108,184000,35176890,12930,12930,12930,12930,0
|
|
20231108,183900,35176890,12930,12930,12930,12930,0
|
|
20231108,183800,35176890,12930,12930,12930,12930,0
|
|
20231108,183700,35176890,12930,12930,12930,12930,0
|
|
20231108,183600,35176890,12930,12930,12930,12930,0
|
|
20231108,183500,35176890,12930,12930,12930,12930,0
|
|
20231108,183400,35176890,12930,12930,12930,12930,0
|
|
20231108,183300,35176890,12930,12930,12930,12930,0
|
|
20231108,183200,35176890,12930,12930,12930,12930,0
|
|
20231108,183100,35176890,12930,12930,12930,12930,0
|
|
20231108,183000,35176890,12930,12930,12930,12930,0
|
|
20231108,182900,35176890,12930,12930,12930,12930,0
|
|
20231108,182800,35176890,12930,12930,12930,12930,0
|
|
20231108,182700,35176890,12930,12930,12930,12930,0
|
|
20231108,182600,35176890,12930,12930,12930,12930,0
|
|
20231108,182500,35176890,12930,12930,12930,12930,0
|
|
20231108,182400,35176890,12930,12930,12930,12930,0
|
|
20231108,182300,35176890,12930,12930,12930,12930,0
|
|
20231108,182200,35176890,12930,12930,12930,12930,0
|
|
20231108,182100,35176890,12930,12930,12930,12930,0
|
|
20231108,182000,35176890,12930,12930,12930,12930,0
|
|
20231108,181900,35176890,12930,12930,12930,12930,0
|
|
20231108,181800,35176890,12930,12930,12930,12930,0
|
|
20231108,181700,35176890,12930,12930,12930,12930,0
|
|
20231108,181600,35176890,12930,12930,12930,12930,226
|
|
20231108,181500,35176890,12930,12930,12930,12930,0
|
|
20231108,181400,35176890,12930,12930,12930,12930,0
|
|
20231108,181300,35176890,12930,12930,12930,12930,0
|
|
20231108,181200,35176890,12930,12930,12930,12930,0
|
|
20231108,181100,35176890,12930,12930,12930,12930,0
|
|
20231108,181000,35176890,12930,12930,12930,12930,0
|
|
20231108,180900,35176890,12930,12930,12930,12930,0
|
|
20231108,180800,35176890,12930,12930,12930,12930,0
|
|
20231108,180700,35176890,12930,12930,12930,12930,0
|
|
20231108,180600,35176890,12930,12930,12930,12930,0
|
|
20231108,180500,35176890,12930,12930,12930,12930,0
|
|
20231108,180400,35176890,12930,12930,12930,12930,0
|
|
20231108,180300,35176890,12930,12930,12930,12930,0
|
|
20231108,180200,35176890,12930,12930,12930,12930,0
|
|
20231108,180100,35176890,12930,12930,12930,12930,0
|
|
20231108,180000,35176890,12930,12930,12930,12930,0
|
|
20231108,175900,35176890,12930,12930,12930,12930,0
|
|
20231108,175800,35176890,12930,12930,12930,12930,0
|
|
20231108,175700,35176890,12930,12930,12930,12930,0
|
|
20231108,175600,35176890,12930,12930,12930,12930,0
|
|
20231108,175500,35176890,12930,12930,12930,12930,0
|
|
20231108,175400,35176890,12930,12930,12930,12930,0
|
|
20231108,175300,35176890,12930,12930,12930,12930,0
|
|
20231108,175200,35176890,12930,12930,12930,12930,0
|
|
20231108,175100,35176890,12930,12930,12930,12930,0
|
|
20231108,175000,35176890,12930,12930,12930,12930,0
|
|
20231108,174900,35176890,12930,12930,12930,12930,0
|
|
20231108,174800,35176890,12930,12930,12930,12930,0
|
|
20231108,174700,35176890,12930,12930,12930,12930,0
|
|
20231108,174600,35176890,12930,12930,12930,12930,226
|
|
20231108,174500,35176890,12930,12930,12930,12930,0
|
|
20231108,174400,35176890,12930,12930,12930,12930,0
|
|
20231108,174300,35176890,12930,12930,12930,12930,0
|
|
20231108,174200,35176890,12930,12930,12930,12930,0
|
|
20231108,174100,35176890,12930,12930,12930,12930,0
|
|
20231108,174000,35176890,12930,12930,12930,12930,0
|
|
20231108,173900,35176890,12930,12930,12930,12930,0
|
|
20231108,173800,35176890,12930,12930,12930,12930,0
|
|
20231108,173700,35176890,12930,12930,12930,12930,0
|
|
20231108,173600,35176890,12930,12930,12930,12930,0
|
|
20231108,173500,35176890,12930,12930,12930,12930,0
|
|
20231108,173400,35176890,12930,12930,12930,12930,0
|
|
20231108,173300,35176890,12930,12930,12930,12930,0
|
|
20231108,173200,35176890,12930,12930,12930,12930,0
|
|
20231108,173100,35176890,12930,12930,12930,12930,0
|
|
20231108,173000,35176890,12930,12930,12930,12930,0
|
|
20231108,172900,35176890,12930,12930,12930,12930,0
|
|
20231108,172800,35176890,12930,12930,12930,12930,0
|
|
20231108,172700,35176890,12930,12930,12930,12930,0
|
|
20231108,172600,35176890,12930,12930,12930,12930,0
|
|
20231108,172500,35176890,12930,12930,12930,12930,0
|
|
20231108,172400,35176890,12930,12930,12930,12930,0
|
|
20231108,172300,35176890,12930,12930,12930,12930,0
|
|
20231108,172200,35176890,12930,12930,12930,12930,0
|
|
20231108,172100,35176890,12930,12930,12930,12930,0
|
|
20231108,172000,35176890,12930,12930,12930,12930,0
|
|
20231108,171900,35176890,12930,12930,12930,12930,0
|
|
20231108,171800,35176890,12930,12930,12930,12930,0
|
|
20231108,171700,35176890,12930,12930,12930,12930,0
|
|
20231108,171600,35176890,12930,12930,12930,12930,226
|
|
20231108,171500,35176890,12930,12930,12930,12930,0
|
|
20231108,171400,35176890,12930,12930,12930,12930,0
|
|
20231108,171300,35176890,12930,12930,12930,12930,0
|
|
20231108,171200,35176890,12930,12930,12930,12930,0
|
|
20231108,171100,35176890,12930,12930,12930,12930,0
|
|
20231108,171000,35176890,12930,12930,12930,12930,0
|
|
20231108,170900,35176890,12930,12930,12930,12930,0
|
|
20231108,170800,35176890,12930,12930,12930,12930,0
|
|
20231108,170700,35176890,12930,12930,12930,12930,0
|
|
20231108,170600,35176890,12930,12930,12930,12930,0
|
|
20231108,170500,35176890,12930,12930,12930,12930,0
|
|
20231108,170400,35176890,12930,12930,12930,12930,0
|
|
20231108,170300,35176890,12930,12930,12930,12930,0
|
|
20231108,170200,35176890,12930,12930,12930,12930,0
|
|
20231108,170100,35176890,12930,12930,12930,12930,0
|
|
20231108,170000,35176890,12930,12930,12930,12930,0
|
|
20231108,165900,35176890,12930,12930,12930,12930,0
|
|
20231108,165800,35176890,12930,12930,12930,12930,0
|
|
20231108,165700,35176890,12930,12930,12930,12930,0
|
|
20231108,165600,35176890,12930,12930,12930,12930,0
|
|
20231108,165500,35176890,12930,12930,12930,12930,0
|
|
20231108,165400,35176890,12930,12930,12930,12930,0
|
|
20231108,165300,35176890,12930,12930,12930,12930,0
|
|
20231108,165200,35176890,12930,12930,12930,12930,0
|
|
20231108,165100,35176890,12930,12930,12930,12930,0
|
|
20231108,165000,35176890,12930,12930,12930,12930,0
|
|
20231108,164900,35176890,12930,12930,12930,12930,0
|
|
20231108,164800,35176890,12930,12930,12930,12930,0
|
|
20231108,164700,35176890,12930,12930,12930,12930,0
|
|
20231108,164600,35176890,12930,12930,12930,12930,226
|
|
20231108,164500,35176890,12930,12930,12930,12930,0
|
|
20231108,164400,35176890,12930,12930,12930,12930,0
|
|
20231108,164300,35176890,12930,12930,12930,12930,0
|
|
20231108,164200,35176890,12930,12930,12930,12930,0
|
|
20231108,164100,35176890,12930,12930,12930,12930,0
|
|
20231108,164000,35176890,12930,12930,12930,12930,0
|
|
20231108,163900,35176890,12930,12930,12930,12930,0
|
|
20231108,163800,35176890,12930,12930,12930,12930,0
|
|
20231108,163700,35176890,12930,12930,12930,12930,0
|
|
20231108,163600,35176890,12930,12930,12930,12930,0
|
|
20231108,163500,35176890,12930,12930,12930,12930,0
|
|
20231108,163400,35176890,12930,12930,12930,12930,0
|
|
20231108,163300,35176890,12930,12930,12930,12930,0
|
|
20231108,163200,35176890,12930,12930,12930,12930,0
|
|
20231108,163100,35176890,12930,12930,12930,12930,0
|
|
20231108,163000,35176890,12930,12930,12930,12930,0
|
|
20231108,162900,35176890,12930,12930,12930,12930,0
|
|
20231108,162800,35176890,12930,12930,12930,12930,0
|
|
20231108,162700,35176890,12930,12930,12930,12930,0
|
|
20231108,162600,35176890,12930,12930,12930,12930,0
|
|
20231108,162500,35176890,12930,12930,12930,12930,0
|
|
20231108,162400,35176890,12930,12930,12930,12930,0
|
|
20231108,162300,35176890,12930,12930,12930,12930,0
|
|
20231108,162200,35176890,12930,12930,12930,12930,0
|
|
20231108,162100,35176890,12930,12930,12930,12930,0
|
|
20231108,162000,35176890,12930,12930,12930,12930,0
|
|
20231108,161900,35176890,12930,12930,12930,12930,0
|
|
20231108,161800,35176890,12930,12930,12930,12930,0
|
|
20231108,161700,35176890,12930,12930,12930,12930,0
|
|
20231108,161600,35176890,12930,12930,12930,12930,226
|
|
20231108,161500,35176890,12930,12930,12930,12930,0
|
|
20231108,161400,35176890,12930,12930,12930,12930,0
|
|
20231108,161300,35176890,12930,12930,12930,12930,0
|
|
20231108,161200,35176890,12930,12930,12930,12930,0
|
|
20231108,161100,35176890,12930,12930,12930,12930,0
|
|
20231108,161000,35176890,12930,12930,12930,12930,0
|
|
20231108,160900,35176890,12930,12930,12930,12930,0
|
|
20231108,160800,35176890,12930,12930,12930,12930,0
|
|
20231108,160700,35176890,12930,12930,12930,12930,0
|
|
20231108,160600,35176890,12930,12930,12930,12930,0
|
|
20231108,160500,35176890,12930,12930,12930,12930,0
|
|
20231108,160400,35176890,12930,12930,12930,12930,0
|
|
20231108,160300,35176890,12930,12930,12930,12930,0
|
|
20231108,160200,35176890,12930,12930,12930,12930,0
|
|
20231108,160100,35176890,12930,12930,12930,12930,0
|
|
20231108,160000,35176890,12930,12930,12930,12930,0
|
|
20231108,155900,35176890,12930,12930,12930,12930,0
|
|
20231108,155800,35176890,12930,12930,12930,12930,0
|
|
20231108,155700,35176890,12930,12930,12930,12930,0
|
|
20231108,155600,35176890,12930,12930,12930,12930,0
|
|
20231108,155500,35176890,12930,12930,12930,12930,0
|
|
20231108,155400,35176890,12930,12930,12930,12930,0
|
|
20231108,155300,35176890,12930,12930,12930,12930,0
|
|
20231108,155200,35176890,12930,12930,12930,12930,0
|
|
20231108,155100,35176890,12930,12930,12930,12930,0
|
|
20231108,155000,35176890,12930,12930,12930,12930,0
|
|
20231108,154900,35176890,12930,12930,12930,12930,0
|
|
20231108,154800,35176890,12930,12930,12930,12930,0
|
|
20231108,154700,35176890,12930,12930,12930,12930,0
|
|
20231108,154600,35176890,12930,12930,12930,12930,226
|
|
20231108,154500,35176890,12930,12930,12930,12930,0
|
|
20231108,154400,35176890,12930,12930,12930,12930,0
|
|
20231108,154300,35176890,12930,12930,12930,12930,0
|
|
20231108,154200,35176890,12930,12930,12930,12930,0
|
|
20231108,154100,35176890,12930,12930,12930,12930,0
|
|
20231108,154000,35176890,12930,12930,12930,12930,0
|
|
20231108,153900,35176890,12930,12930,12930,12930,0
|
|
20231108,153800,35176890,12930,12930,12930,12930,0
|
|
20231108,153700,35176890,12930,12930,12930,12930,0
|
|
20231108,153600,35176890,12930,12930,12930,12930,0
|
|
20231108,153500,35176890,12930,12930,12930,12930,0
|
|
20231108,153400,35176890,12930,12930,12930,12930,0
|
|
20231108,153300,35176890,12930,12930,12930,12930,0
|
|
20231108,153200,35176890,12930,12930,12930,12930,0
|
|
20231108,153100,35176890,12930,12930,12930,12930,0
|
|
20231108,153000,35176890,12930,12930,12930,12930,226
|
|
20231108,152900,32254710,12920,12920,12920,12920,0
|
|
20231108,152800,32254710,12920,12920,12920,12920,0
|
|
20231108,152700,32254710,12920,12920,12920,12920,0
|
|
20231108,152600,32254710,12920,12920,12920,12920,0
|
|
20231108,152500,32254710,12920,12920,12920,12920,0
|
|
20231108,152400,32254710,12920,12920,12920,12920,0
|
|
20231108,152300,32254710,12920,12920,12920,12920,0
|
|
20231108,152200,32254710,12920,12920,12920,12920,0
|
|
20231108,152100,32254710,12920,12920,12920,12920,0
|
|
20231108,152000,32254710,12920,12920,12920,12920,0
|
|
20231108,151900,32254710,12920,12920,12920,12920,0
|
|
20231108,151800,32254710,12920,12920,12920,12920,2
|
|
20231108,151700,32228870,12920,12920,12920,12920,1
|
|
20231108,151600,32215950,12920,12920,12920,12920,0
|
|
20231108,151500,32215950,12920,12920,12920,12920,6
|
|
20231108,151400,32138430,12920,12920,12920,12920,5
|
|
20231108,151300,32073830,12920,12920,12920,12920,2
|
|
20231108,151200,32047990,12900,12900,12900,12900,0
|
|
20231108,151100,32047990,12900,12900,12900,12900,154
|
|
20231108,151000,30061390,12900,12900,12900,12900,0
|
|
20231108,150900,30061390,12900,12900,12900,12900,0
|
|
20231108,150800,30061390,12900,12900,12900,12900,0
|
|
20231108,150700,30061390,12900,12900,12900,12900,0
|
|
20231108,150600,30061390,12900,12900,12900,12900,0
|
|
20231108,150500,30061390,12900,12900,12900,12900,0
|
|
20231108,150400,30061390,12900,12900,12900,12900,0
|
|
20231108,150300,30061390,12900,12900,12900,12900,0
|
|
20231108,150200,30061390,12900,12930,12930,12900,107
|
|
20231108,150100,28679840,12940,12940,12940,12940,0
|
|
20231108,150000,28679840,12940,12940,12940,12940,0
|
|
20231108,145900,28679840,12940,12940,12940,12940,0
|
|
20231108,145800,28679840,12940,12940,12940,12940,0
|
|
20231108,145700,28679840,12940,12940,12940,12940,0
|
|
20231108,145600,28679840,12940,12940,12940,12940,1
|
|
20231108,145500,28666900,12940,12940,12940,12940,20
|
|
20231108,145400,28408100,12940,12940,12940,12940,3
|
|
20231108,145300,28369280,12940,12940,12940,12940,0
|
|
20231108,145200,28369280,12940,12940,12940,12940,0
|
|
20231108,145100,28369280,12940,12940,12940,12940,0
|
|
20231108,145000,28369280,12940,12940,12940,12940,0
|
|
20231108,144900,28369280,12940,12940,12940,12940,2
|
|
20231108,144800,28343400,12940,12940,12940,12940,0
|
|
20231108,144700,28343400,12940,12940,12940,12940,0
|
|
20231108,144600,28343400,12940,12940,12940,12940,2
|
|
20231108,144500,28317520,12940,12940,12940,12940,0
|
|
20231108,144400,28317520,12940,12940,12940,12940,1
|
|
20231108,144300,28304580,12940,12940,12940,12940,2
|
|
20231108,144200,28278700,12950,12950,12950,12950,0
|
|
20231108,144100,28278700,12950,12960,12960,12950,158
|
|
20231108,144000,26232350,12970,12970,12970,12970,0
|
|
20231108,143900,26232350,12970,12970,12970,12970,0
|
|
20231108,143800,26232350,12970,12970,12970,12970,0
|
|
20231108,143700,26232350,12970,12970,12970,12970,0
|
|
20231108,143600,26232350,12970,12970,12970,12970,0
|
|
20231108,143500,26232350,12970,12970,12970,12970,0
|
|
20231108,143400,26232350,12970,12970,12970,12970,0
|
|
20231108,143300,26232350,12970,12970,12970,12970,0
|
|
20231108,143200,26232350,12970,12970,12970,12970,0
|
|
20231108,143100,26232350,12970,12970,12970,12970,131
|
|
20231108,143000,24533280,13000,13000,13000,13000,0
|
|
20231108,142900,24533280,13000,13000,13000,13000,0
|
|
20231108,142800,24533280,13000,13000,13000,13000,0
|
|
20231108,142700,24533280,13000,13000,13000,13000,0
|
|
20231108,142600,24533280,13000,13000,13000,13000,0
|
|
20231108,142500,24533280,13000,13000,13000,13000,0
|
|
20231108,142400,24533280,13000,13000,13000,13000,1
|
|
20231108,142300,24520280,12970,12970,12970,12970,0
|
|
20231108,142200,24520280,12970,12970,12970,12970,0
|
|
20231108,142100,24520280,12970,12970,12970,12970,6
|
|
20231108,142000,24442460,13000,13000,13000,13000,50
|
|
20231108,141900,23792460,13000,13000,13000,13000,0
|
|
20231108,141800,23792460,13000,13000,13000,13000,0
|
|
20231108,141700,23792460,13000,13000,13000,13000,0
|
|
20231108,141600,23792460,13000,13000,13000,13000,0
|
|
20231108,141500,23792460,13000,13000,13000,13000,100
|
|
20231108,141400,22492460,13000,13000,13000,13000,25
|
|
20231108,141300,22167460,13010,13010,13010,13010,0
|
|
20231108,141200,22167460,13010,13010,13010,13010,0
|
|
20231108,141100,22167460,13010,13010,13010,13010,0
|
|
20231108,141000,22167460,13010,13010,13010,13010,0
|
|
20231108,140900,22167460,13010,13010,13010,13010,5
|
|
20231108,140800,22102410,13000,13000,13000,13000,1
|
|
20231108,140700,22089410,13010,13010,13010,13010,0
|
|
20231108,140600,22089410,13010,13010,13010,13010,0
|
|
20231108,140500,22089410,13010,13010,13010,13010,0
|
|
20231108,140400,22089410,13010,13010,13010,13010,4
|
|
20231108,140300,22037370,13010,13010,13010,13010,0
|
|
20231108,140200,22037370,13010,13010,13010,13010,0
|
|
20231108,140100,22037370,13010,13010,13010,13010,0
|
|
20231108,140000,22037370,13010,13010,13010,13010,0
|
|
20231108,135900,22037370,13010,13010,13010,13010,0
|
|
20231108,135800,22037370,13010,13010,13010,13010,0
|
|
20231108,135700,22037370,13010,13010,13010,13010,1
|
|
20231108,135600,22024360,13010,13010,13010,13010,0
|
|
20231108,135500,22024360,13010,13010,13010,13010,0
|
|
20231108,135400,22024360,13010,13010,13010,13010,0
|
|
20231108,135300,22024360,13010,13010,13010,13010,0
|
|
20231108,135200,22024360,13010,13010,13010,13010,0
|
|
20231108,135100,22024360,13010,13010,13010,13010,0
|
|
20231108,135000,22024360,13010,13010,13010,13010,0
|
|
20231108,134900,22024360,13010,13010,13010,13010,0
|
|
20231108,134800,22024360,13010,13010,13010,13010,0
|
|
20231108,134700,22024360,13010,12980,13010,12980,6
|
|
20231108,134600,21946450,12980,12980,12980,12980,0
|
|
20231108,134500,21946450,12980,12980,12980,12980,0
|
|
20231108,134400,21946450,12980,12980,12980,12980,0
|
|
20231108,134300,21946450,12980,12980,12980,12980,40
|
|
20231108,134200,21427250,12980,12980,12980,12980,0
|
|
20231108,134100,21427250,12980,12980,12980,12980,1
|
|
20231108,134000,21414270,12980,12980,12980,12980,1
|
|
20231108,133900,21401290,12980,12980,12980,12980,0
|
|
20231108,133800,21401290,12980,12980,12980,12980,0
|
|
20231108,133700,21401290,12980,12980,12980,12980,2
|
|
20231108,133600,21375330,12970,12970,12970,12970,37
|
|
20231108,133500,20895440,12980,12980,12980,12980,63
|
|
20231108,133400,20077700,12980,12980,12980,12980,0
|
|
20231108,133300,20077700,12980,12980,12980,12980,0
|
|
20231108,133200,20077700,12980,12980,12980,12980,0
|
|
20231108,133100,20077700,12980,12980,12980,12980,0
|
|
20231108,133000,20077700,12980,12980,12980,12980,0
|
|
20231108,132900,20077700,12980,12980,12980,12980,0
|
|
20231108,132800,20077700,12980,12980,12980,12980,0
|
|
20231108,132700,20077700,12980,12980,12980,12980,0
|
|
20231108,132600,20077700,12980,12980,12980,12980,0
|
|
20231108,132500,20077700,12980,12980,12980,12980,0
|
|
20231108,132400,20077700,12980,12980,12980,12980,4
|
|
20231108,132300,20025780,13010,13010,13010,13010,0
|
|
20231108,132200,20025780,13010,13010,13010,13010,0
|
|
20231108,132100,20025780,13010,13010,13010,13010,1
|
|
20231108,132000,20012770,12990,12990,12990,12990,1
|
|
20231108,131900,19999780,12990,12990,12990,12990,1
|
|
20231108,131800,19986790,12990,12990,12990,12990,11
|
|
20231108,131700,19843900,12990,12990,12990,12990,25
|
|
20231108,131600,19519150,13010,12990,13010,12990,12
|
|
20231108,131500,19363210,13010,12990,13010,12990,8
|
|
20231108,131400,19259270,12990,12990,12990,12990,7
|
|
20231108,131300,19168340,12990,12990,12990,12990,51
|
|
20231108,131200,18505850,13010,13010,13010,13010,0
|
|
20231108,131100,18505850,13010,13010,13010,13010,0
|
|
20231108,131000,18505850,13010,13010,13010,13010,0
|
|
20231108,130900,18505850,13010,13010,13010,13010,0
|
|
20231108,130800,18505850,13010,13010,13010,13010,2
|
|
20231108,130700,18479830,13000,13000,13000,13000,0
|
|
20231108,130600,18479830,13000,13000,13000,13000,0
|
|
20231108,130500,18479830,13000,13000,13000,13000,0
|
|
20231108,130400,18479830,13000,13000,13000,13000,0
|
|
20231108,130300,18479830,13000,13000,13000,13000,0
|
|
20231108,130200,18479830,13000,13000,13000,13000,0
|
|
20231108,130100,18479830,13000,13000,13000,13000,0
|
|
20231108,130000,18479830,13000,13000,13000,13000,0
|
|
20231108,125900,18479830,13000,13000,13000,13000,0
|
|
20231108,125800,18479830,13000,13000,13000,13000,0
|
|
20231108,125700,18479830,13000,13000,13000,13000,2
|
|
20231108,125600,18453830,13000,13000,13000,13000,0
|
|
20231108,125500,18453830,13000,13000,13000,13000,0
|
|
20231108,125400,18453830,13000,13000,13000,13000,0
|
|
20231108,125300,18453830,13000,13000,13000,13000,0
|
|
20231108,125200,18453830,13000,13000,13000,13000,0
|
|
20231108,125100,18453830,13000,13000,13000,13000,0
|
|
20231108,125000,18453830,13000,13000,13000,13000,0
|
|
20231108,124900,18453830,13000,13000,13000,13000,0
|
|
20231108,124800,18453830,13000,13000,13000,13000,0
|
|
20231108,124700,18453830,13000,13000,13000,13000,0
|
|
20231108,124600,18453830,13000,13000,13000,13000,10
|
|
20231108,124500,18323830,12980,12980,12980,12980,0
|
|
20231108,124400,18323830,12980,12980,12980,12980,0
|
|
20231108,124300,18323830,12980,12990,12990,12980,4
|
|
20231108,124200,18271900,13010,13010,13010,13010,0
|
|
20231108,124100,18271900,13010,13010,13010,13010,3
|
|
20231108,124000,18232870,13010,13010,13010,13010,0
|
|
20231108,123900,18232870,13010,13010,13010,13010,0
|
|
20231108,123800,18232870,13010,13010,13010,13010,0
|
|
20231108,123700,18232870,13010,13010,13010,13010,74
|
|
20231108,123600,17270130,13010,13010,13010,13010,0
|
|
20231108,123500,17270130,13010,13010,13010,13010,0
|
|
20231108,123400,17270130,13010,13010,13010,13010,0
|
|
20231108,123300,17270130,13010,13010,13010,13010,0
|
|
20231108,123200,17270130,13010,13010,13010,13010,0
|
|
20231108,123100,17270130,13010,13010,13010,13010,0
|
|
20231108,123000,17270130,13010,13010,13010,13010,0
|
|
20231108,122900,17270130,13010,13010,13010,13010,0
|
|
20231108,122800,17270130,13010,13010,13010,13010,0
|
|
20231108,122700,17270130,13010,13010,13010,13010,0
|
|
20231108,122600,17270130,13010,13010,13010,13010,0
|
|
20231108,122500,17270130,13010,13010,13010,13010,0
|
|
20231108,122400,17270130,13010,13010,13010,13010,0
|
|
20231108,122300,17270130,13010,13010,13010,13010,0
|
|
20231108,122200,17270130,13010,13010,13010,13010,10
|
|
20231108,122100,17140030,13010,13010,13010,13010,0
|
|
20231108,122000,17140030,13010,13010,13010,13010,0
|
|
20231108,121900,17140030,13010,13010,13010,13010,0
|
|
20231108,121800,17140030,13010,13010,13010,13010,0
|
|
20231108,121700,17140030,13010,13010,13010,13010,0
|
|
20231108,121600,17140030,13010,13010,13010,13010,0
|
|
20231108,121500,17140030,13010,13010,13010,13010,0
|
|
20231108,121400,17140030,13010,13010,13010,13010,0
|
|
20231108,121300,17140030,13010,13010,13010,13010,0
|
|
20231108,121200,17140030,13010,13010,13010,13010,0
|
|
20231108,121100,17140030,13010,13010,13010,13010,2
|
|
20231108,121000,17114010,12970,12970,12970,12970,0
|
|
20231108,120900,17114010,12970,12970,12970,12970,0
|
|
20231108,120800,17114010,12970,12990,12990,12970,47
|
|
20231108,120700,16503520,13020,13020,13020,13020,0
|
|
20231108,120600,16503520,13020,13020,13020,13020,0
|
|
20231108,120500,16503520,13020,13020,13020,13020,0
|
|
20231108,120400,16503520,13020,13020,13020,13020,0
|
|
20231108,120300,16503520,13020,13020,13020,13020,0
|
|
20231108,120200,16503520,13020,13020,13020,13020,0
|
|
20231108,120100,16503520,13020,13020,13020,13020,0
|
|
20231108,120000,16503520,13020,13020,13020,13020,0
|
|
20231108,115900,16503520,13020,13020,13020,13020,0
|
|
20231108,115800,16503520,13020,13020,13020,13020,0
|
|
20231108,115700,16503520,13020,13020,13020,13020,0
|
|
20231108,115600,16503520,13020,13020,13020,13020,0
|
|
20231108,115500,16503520,13020,13000,13020,13000,7
|
|
20231108,115400,16412400,13020,13020,13020,13020,5
|
|
20231108,115300,16347300,13020,13020,13020,13020,0
|
|
20231108,115200,16347300,13020,13020,13020,13020,0
|
|
20231108,115100,16347300,13020,13020,13020,13020,0
|
|
20231108,115000,16347300,13020,13020,13020,13020,0
|
|
20231108,114900,16347300,13020,13020,13020,13020,0
|
|
20231108,114800,16347300,13020,13020,13020,13020,0
|
|
20231108,114700,16347300,13020,13020,13020,13020,0
|
|
20231108,114600,16347300,13020,13020,13020,13020,0
|
|
20231108,114500,16347300,13020,13020,13020,13020,0
|
|
20231108,114400,16347300,13020,13020,13020,13020,0
|
|
20231108,114300,16347300,13020,13020,13020,13020,0
|
|
20231108,114200,16347300,13020,13020,13020,13020,0
|
|
20231108,114100,16347300,13020,13020,13020,13020,0
|
|
20231108,114000,16347300,13020,13020,13020,13020,0
|
|
20231108,113900,16347300,13020,13020,13020,13020,1
|
|
20231108,113800,16334280,13020,13020,13020,13020,0
|
|
20231108,113700,16334280,13020,13020,13020,13020,0
|
|
20231108,113600,16334280,13020,13020,13020,13020,0
|
|
20231108,113500,16334280,13020,13020,13020,13020,2
|
|
20231108,113400,16308240,12990,12990,12990,12990,0
|
|
20231108,113300,16308240,12990,12990,12990,12990,0
|
|
20231108,113200,16308240,12990,13000,13000,12990,10
|
|
20231108,113100,16178320,13010,13010,13010,13010,0
|
|
20231108,113000,16178320,13010,13010,13010,13010,1
|
|
20231108,112900,16165310,13020,13020,13020,13020,1
|
|
20231108,112800,16152290,13030,13030,13030,13030,0
|
|
20231108,112700,16152290,13030,13030,13030,13030,0
|
|
20231108,112600,16152290,13030,13030,13030,13030,0
|
|
20231108,112500,16152290,13030,13030,13030,13030,0
|
|
20231108,112400,16152290,13030,13030,13030,13030,0
|
|
20231108,112300,16152290,13030,13030,13030,13030,0
|
|
20231108,112200,16152290,13030,13030,13030,13030,0
|
|
20231108,112100,16152290,13030,13030,13030,13030,0
|
|
20231108,112000,16152290,13030,13030,13030,13030,0
|
|
20231108,111900,16152290,13030,13030,13030,13030,0
|
|
20231108,111800,16152290,13030,13030,13030,13030,0
|
|
20231108,111700,16152290,13030,13030,13030,13030,0
|
|
20231108,111600,16152290,13030,13030,13030,13030,1
|
|
20231108,111500,16139260,13030,13020,13030,13020,3
|
|
20231108,111400,16100190,12990,12990,12990,12990,0
|
|
20231108,111300,16100190,12990,12990,12990,12990,0
|
|
20231108,111200,16100190,12990,12990,12990,12990,7
|
|
20231108,111100,16009260,12990,12990,12990,12990,0
|
|
20231108,111000,16009260,12990,12990,12990,12990,0
|
|
20231108,110900,16009260,12990,12990,12990,12990,8
|
|
20231108,110800,15905340,13030,13030,13030,13030,0
|
|
20231108,110700,15905340,13030,13030,13030,13030,0
|
|
20231108,110600,15905340,13030,13030,13030,13030,0
|
|
20231108,110500,15905340,13030,13030,13030,13030,0
|
|
20231108,110400,15905340,13030,13030,13030,13030,0
|
|
20231108,110300,15905340,13030,13030,13030,13030,0
|
|
20231108,110200,15905340,13030,13030,13030,13030,0
|
|
20231108,110100,15905340,13030,13030,13030,13030,0
|
|
20231108,110000,15905340,13030,13030,13030,13030,0
|
|
20231108,105900,15905340,13030,13030,13030,13030,0
|
|
20231108,105800,15905340,13030,13030,13030,13030,5
|
|
20231108,105700,15840190,13000,13000,13000,13000,0
|
|
20231108,105600,15840190,13000,13000,13000,13000,11
|
|
20231108,105500,15697190,13000,13000,13000,13000,76
|
|
20231108,105400,14709190,13040,13040,13040,13040,0
|
|
20231108,105300,14709190,13040,13040,13040,13040,0
|
|
20231108,105200,14709190,13040,13040,13040,13040,0
|
|
20231108,105100,14709190,13040,13040,13040,13040,0
|
|
20231108,105000,14709190,13040,13010,13040,13010,31
|
|
20231108,104900,14305820,13010,13010,13010,13010,0
|
|
20231108,104800,14305820,13010,13010,13010,13010,2
|
|
20231108,104700,14279800,13010,13040,13040,13010,320
|
|
20231108,104600,10116460,13050,13050,13050,13050,0
|
|
20231108,104500,10116460,13050,13050,13050,13050,0
|
|
20231108,104400,10116460,13050,13050,13050,13050,0
|
|
20231108,104300,10116460,13050,13050,13050,13050,0
|
|
20231108,104200,10116460,13050,13050,13050,13050,0
|
|
20231108,104100,10116460,13050,13050,13050,13050,0
|
|
20231108,104000,10116460,13050,13050,13050,13050,0
|
|
20231108,103900,10116460,13050,13050,13050,13050,0
|
|
20231108,103800,10116460,13050,13050,13050,13050,0
|
|
20231108,103700,10116460,13050,13050,13050,13050,1
|
|
20231108,103600,10103410,13050,13050,13050,13050,0
|
|
20231108,103500,10103410,13050,13050,13050,13050,0
|
|
20231108,103400,10103410,13050,13050,13050,13050,0
|
|
20231108,103300,10103410,13050,13050,13050,13050,0
|
|
20231108,103200,10103410,13050,13050,13050,13050,0
|
|
20231108,103100,10103410,13050,13050,13050,13050,1
|
|
20231108,103000,10090360,13050,13050,13050,13050,0
|
|
20231108,102900,10090360,13050,13050,13050,13050,0
|
|
20231108,102800,10090360,13050,13050,13050,13050,0
|
|
20231108,102700,10090360,13050,13050,13050,13050,3
|
|
20231108,102600,10051210,13050,13050,13050,13050,0
|
|
20231108,102500,10051210,13050,13050,13050,13050,0
|
|
20231108,102400,10051210,13050,13050,13050,13050,0
|
|
20231108,102300,10051210,13050,13050,13050,13050,0
|
|
20231108,102200,10051210,13050,13050,13050,13050,0
|
|
20231108,102100,10051210,13050,13050,13050,13050,0
|
|
20231108,102000,10051210,13050,13050,13050,13050,3
|
|
20231108,101900,10012060,13050,13050,13050,13050,0
|
|
20231108,101800,10012060,13050,13050,13050,13050,0
|
|
20231108,101700,10012060,13050,13050,13050,13050,0
|
|
20231108,101600,10012060,13050,13050,13050,13050,1
|
|
20231108,101500,9999010,13050,13050,13050,13050,0
|
|
20231108,101400,9999010,13050,13050,13050,13050,0
|
|
20231108,101300,9999010,13050,13050,13050,13050,2
|
|
20231108,101200,9972910,13080,13080,13080,13080,0
|
|
20231108,101100,9972910,13080,13080,13080,13080,0
|
|
20231108,101000,9972910,13080,13080,13080,13080,0
|
|
20231108,100900,9972910,13080,13080,13080,13080,0
|
|
20231108,100800,9972910,13080,13080,13080,13080,0
|
|
20231108,100700,9972910,13080,13080,13080,13080,0
|
|
20231108,100600,9972910,13080,13080,13080,13080,0
|
|
20231108,100500,9972910,13080,13080,13080,13080,0
|
|
20231108,100400,9972910,13080,13080,13080,13080,0
|
|
20231108,100300,9972910,13080,13100,13100,13080,3
|
|
20231108,100200,9933650,13110,13110,13110,13110,0
|
|
20231108,100100,9933650,13110,13110,13110,13110,0
|
|
20231108,100000,9933650,13110,13110,13110,13110,0
|
|
20231108,095900,9933650,13110,13110,13110,13110,0
|
|
20231108,095800,9933650,13110,13110,13110,13110,0
|
|
20231108,095700,9933650,13110,13110,13110,13110,0
|
|
20231108,095600,9933650,13110,13110,13110,13110,0
|
|
20231108,095500,9933650,13110,13110,13110,13110,0
|
|
20231108,095400,9933650,13110,13110,13110,13110,0
|
|
20231108,095300,9933650,13110,13110,13110,13110,0
|
|
20231108,095200,9933650,13110,13110,13110,13110,0
|
|
20231108,095100,9933650,13110,13110,13110,13110,0
|
|
20231108,095000,9933650,13110,13110,13110,13110,0
|
|
20231108,094900,9933650,13110,13110,13110,13110,1
|
|
20231108,094800,9920540,13110,13110,13110,13110,0
|
|
20231108,094700,9920540,13110,13110,13110,13110,0
|
|
20231108,094600,9920540,13110,13110,13110,13110,0
|
|
20231108,094500,9920540,13110,13110,13110,13110,0
|
|
20231108,094400,9920540,13110,13110,13110,13110,0
|
|
20231108,094300,9920540,13110,13110,13110,13110,0
|
|
20231108,094200,9920540,13110,13110,13110,13110,0
|
|
20231108,094100,9920540,13110,13110,13110,13110,0
|
|
20231108,094000,9920540,13110,13110,13110,13110,10
|
|
20231108,093900,9789440,13120,13090,13120,13090,500
|
|
20231108,093800,3229910,13090,13090,13090,13090,0
|
|
20231108,093700,3229910,13090,13090,13090,13090,3
|
|
20231108,093600,3190640,13090,13090,13090,13090,4
|
|
20231108,093500,3138280,13080,13080,13080,13080,0
|
|
20231108,093400,3138280,13080,13080,13080,13080,0
|
|
20231108,093300,3138280,13080,13080,13080,13080,0
|
|
20231108,093200,3138280,13080,13080,13080,13080,0
|
|
20231108,093100,3138280,13080,13080,13080,13080,3
|
|
20231108,093000,3099040,13110,13110,13110,13110,0
|
|
20231108,092900,3099040,13110,13110,13110,13110,0
|
|
20231108,092800,3099040,13110,13110,13110,13110,0
|
|
20231108,092700,3099040,13110,13110,13110,13110,0
|
|
20231108,092600,3099040,13110,13110,13110,13110,0
|
|
20231108,092500,3099040,13110,13110,13110,13110,77
|
|
20231108,092400,2089570,13110,13110,13110,13110,0
|
|
20231108,092300,2089570,13110,13110,13110,13110,0
|
|
20231108,092200,2089570,13110,13110,13110,13110,8
|
|
20231108,092100,1984690,13110,13110,13110,13110,6
|
|
20231108,092000,1906030,13110,13110,13110,13110,0
|
|
20231108,091900,1906030,13110,13110,13110,13110,1
|
|
20231108,091800,1892920,13110,13110,13110,13110,1
|
|
20231108,091700,1879810,13120,13120,13120,13120,1
|
|
20231108,091600,1866690,13110,13110,13110,13110,7
|
|
20231108,091500,1774920,13110,13000,13110,13000,8
|
|
20231108,091400,1670810,13190,13190,13190,13190,0
|
|
20231108,091300,1670810,13190,13190,13190,13190,0
|
|
20231108,091200,1670810,13190,13190,13190,13190,0
|
|
20231108,091100,1670810,13190,13190,13190,13190,1
|
|
20231108,091000,1657620,13040,13040,13040,13040,100
|
|
20231108,090900,353620,13220,13170,13220,13170,5
|
|
20231108,090800,287620,13220,13220,13220,13220,0
|
|
20231108,090700,287620,13220,13220,13220,13220,0
|
|
20231108,090600,287620,13220,13050,13220,13000,14
|
|
20231108,090500,104700,13230,13230,13230,13230,1
|
|
20231108,090400,91470,13260,13260,13260,13260,0
|
|
20231108,090300,91470,13260,13260,13260,13260,2
|
|
20231108,090200,64950,12990,12990,12990,12990,0
|
|
20231108,090100,64950,12990,12990,12990,12990,0
|
|
20231108,090000,64950,12990,12990,12990,12990,5
|