618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,191500,29419670,13090,13090,13090,13090,48
|
|
20231109,191400,29419670,13090,13090,13090,13090,0
|
|
20231109,191300,29419670,13090,13090,13090,13090,0
|
|
20231109,191200,29419670,13090,13090,13090,13090,0
|
|
20231109,191100,29419670,13090,13090,13090,13090,0
|
|
20231109,191000,29419670,13090,13090,13090,13090,0
|
|
20231109,190900,29419670,13090,13090,13090,13090,0
|
|
20231109,190800,29419670,13090,13090,13090,13090,0
|
|
20231109,190700,29419670,13090,13090,13090,13090,0
|
|
20231109,190600,29419670,13090,13090,13090,13090,0
|
|
20231109,190500,29419670,13090,13090,13090,13090,0
|
|
20231109,190400,29419670,13090,13090,13090,13090,0
|
|
20231109,190300,29419670,13090,13090,13090,13090,0
|
|
20231109,190200,29419670,13090,13090,13090,13090,0
|
|
20231109,190100,29419670,13090,13090,13090,13090,0
|
|
20231109,190000,29419670,13090,13090,13090,13090,0
|
|
20231109,185900,29419670,13090,13090,13090,13090,0
|
|
20231109,185800,29419670,13090,13090,13090,13090,0
|
|
20231109,185700,29419670,13090,13090,13090,13090,0
|
|
20231109,185600,29419670,13090,13090,13090,13090,0
|
|
20231109,185500,29419670,13090,13090,13090,13090,0
|
|
20231109,185400,29419670,13090,13090,13090,13090,0
|
|
20231109,185300,29419670,13090,13090,13090,13090,0
|
|
20231109,185200,29419670,13090,13090,13090,13090,0
|
|
20231109,185100,29419670,13090,13090,13090,13090,0
|
|
20231109,185000,29419670,13090,13090,13090,13090,0
|
|
20231109,184900,29419670,13090,13090,13090,13090,0
|
|
20231109,184800,29419670,13090,13090,13090,13090,0
|
|
20231109,184700,29419670,13090,13090,13090,13090,0
|
|
20231109,184600,29419670,13090,13090,13090,13090,0
|
|
20231109,184500,29419670,13090,13090,13090,13090,48
|
|
20231109,184400,29419670,13090,13090,13090,13090,0
|
|
20231109,184300,29419670,13090,13090,13090,13090,0
|
|
20231109,184200,29419670,13090,13090,13090,13090,0
|
|
20231109,184100,29419670,13090,13090,13090,13090,0
|
|
20231109,184000,29419670,13090,13090,13090,13090,0
|
|
20231109,183900,29419670,13090,13090,13090,13090,0
|
|
20231109,183800,29419670,13090,13090,13090,13090,0
|
|
20231109,183700,29419670,13090,13090,13090,13090,0
|
|
20231109,183600,29419670,13090,13090,13090,13090,0
|
|
20231109,183500,29419670,13090,13090,13090,13090,0
|
|
20231109,183400,29419670,13090,13090,13090,13090,0
|
|
20231109,183300,29419670,13090,13090,13090,13090,0
|
|
20231109,183200,29419670,13090,13090,13090,13090,0
|
|
20231109,183100,29419670,13090,13090,13090,13090,0
|
|
20231109,183000,29419670,13090,13090,13090,13090,0
|
|
20231109,182900,29419670,13090,13090,13090,13090,0
|
|
20231109,182800,29419670,13090,13090,13090,13090,0
|
|
20231109,182700,29419670,13090,13090,13090,13090,0
|
|
20231109,182600,29419670,13090,13090,13090,13090,0
|
|
20231109,182500,29419670,13090,13090,13090,13090,0
|
|
20231109,182400,29419670,13090,13090,13090,13090,0
|
|
20231109,182300,29419670,13090,13090,13090,13090,0
|
|
20231109,182200,29419670,13090,13090,13090,13090,0
|
|
20231109,182100,29419670,13090,13090,13090,13090,0
|
|
20231109,182000,29419670,13090,13090,13090,13090,0
|
|
20231109,181900,29419670,13090,13090,13090,13090,0
|
|
20231109,181800,29419670,13090,13090,13090,13090,0
|
|
20231109,181700,29419670,13090,13090,13090,13090,0
|
|
20231109,181600,29419670,13090,13090,13090,13090,0
|
|
20231109,181500,29419670,13090,13090,13090,13090,48
|
|
20231109,181400,29419670,13090,13090,13090,13090,0
|
|
20231109,181300,29419670,13090,13090,13090,13090,0
|
|
20231109,181200,29419670,13090,13090,13090,13090,0
|
|
20231109,181100,29419670,13090,13090,13090,13090,0
|
|
20231109,181000,29419670,13090,13090,13090,13090,0
|
|
20231109,180900,29419670,13090,13090,13090,13090,0
|
|
20231109,180800,29419670,13090,13090,13090,13090,0
|
|
20231109,180700,29419670,13090,13090,13090,13090,0
|
|
20231109,180600,29419670,13090,13090,13090,13090,0
|
|
20231109,180500,29419670,13090,13090,13090,13090,0
|
|
20231109,180400,29419670,13090,13090,13090,13090,0
|
|
20231109,180300,29419670,13090,13090,13090,13090,0
|
|
20231109,180200,29419670,13090,13090,13090,13090,0
|
|
20231109,180100,29419670,13090,13090,13090,13090,0
|
|
20231109,180000,29419670,13090,13090,13090,13090,0
|
|
20231109,175900,29419670,13090,13090,13090,13090,0
|
|
20231109,175800,29419670,13090,13090,13090,13090,0
|
|
20231109,175700,29419670,13090,13090,13090,13090,0
|
|
20231109,175600,29419670,13090,13090,13090,13090,0
|
|
20231109,175500,29419670,13090,13090,13090,13090,0
|
|
20231109,175400,29419670,13090,13090,13090,13090,0
|
|
20231109,175300,29419670,13090,13090,13090,13090,0
|
|
20231109,175200,29419670,13090,13090,13090,13090,0
|
|
20231109,175100,29419670,13090,13090,13090,13090,0
|
|
20231109,175000,29419670,13090,13090,13090,13090,0
|
|
20231109,174900,29419670,13090,13090,13090,13090,0
|
|
20231109,174800,29419670,13090,13090,13090,13090,0
|
|
20231109,174700,29419670,13090,13090,13090,13090,0
|
|
20231109,174600,29419670,13090,13090,13090,13090,0
|
|
20231109,174500,29419670,13090,13090,13090,13090,48
|
|
20231109,174400,29419670,13090,13090,13090,13090,0
|
|
20231109,174300,29419670,13090,13090,13090,13090,0
|
|
20231109,174200,29419670,13090,13090,13090,13090,0
|
|
20231109,174100,29419670,13090,13090,13090,13090,0
|
|
20231109,174000,29419670,13090,13090,13090,13090,0
|
|
20231109,173900,29419670,13090,13090,13090,13090,0
|
|
20231109,173800,29419670,13090,13090,13090,13090,0
|
|
20231109,173700,29419670,13090,13090,13090,13090,0
|
|
20231109,173600,29419670,13090,13090,13090,13090,0
|
|
20231109,173500,29419670,13090,13090,13090,13090,0
|
|
20231109,173400,29419670,13090,13090,13090,13090,0
|
|
20231109,173300,29419670,13090,13090,13090,13090,0
|
|
20231109,173200,29419670,13090,13090,13090,13090,0
|
|
20231109,173100,29419670,13090,13090,13090,13090,0
|
|
20231109,173000,29419670,13090,13090,13090,13090,0
|
|
20231109,172900,29419670,13090,13090,13090,13090,0
|
|
20231109,172800,29419670,13090,13090,13090,13090,0
|
|
20231109,172700,29419670,13090,13090,13090,13090,0
|
|
20231109,172600,29419670,13090,13090,13090,13090,0
|
|
20231109,172500,29419670,13090,13090,13090,13090,0
|
|
20231109,172400,29419670,13090,13090,13090,13090,0
|
|
20231109,172300,29419670,13090,13090,13090,13090,0
|
|
20231109,172200,29419670,13090,13090,13090,13090,0
|
|
20231109,172100,29419670,13090,13090,13090,13090,0
|
|
20231109,172000,29419670,13090,13090,13090,13090,0
|
|
20231109,171900,29419670,13090,13090,13090,13090,0
|
|
20231109,171800,29419670,13090,13090,13090,13090,0
|
|
20231109,171700,29419670,13090,13090,13090,13090,0
|
|
20231109,171600,29419670,13090,13090,13090,13090,0
|
|
20231109,171500,29419670,13090,13090,13090,13090,48
|
|
20231109,171400,29419670,13090,13090,13090,13090,0
|
|
20231109,171300,29419670,13090,13090,13090,13090,0
|
|
20231109,171200,29419670,13090,13090,13090,13090,0
|
|
20231109,171100,29419670,13090,13090,13090,13090,0
|
|
20231109,171000,29419670,13090,13090,13090,13090,0
|
|
20231109,170900,29419670,13090,13090,13090,13090,0
|
|
20231109,170800,29419670,13090,13090,13090,13090,0
|
|
20231109,170700,29419670,13090,13090,13090,13090,0
|
|
20231109,170600,29419670,13090,13090,13090,13090,0
|
|
20231109,170500,29419670,13090,13090,13090,13090,0
|
|
20231109,170400,29419670,13090,13090,13090,13090,0
|
|
20231109,170300,29419670,13090,13090,13090,13090,0
|
|
20231109,170200,29419670,13090,13090,13090,13090,0
|
|
20231109,170100,29419670,13090,13090,13090,13090,0
|
|
20231109,170000,29419670,13090,13090,13090,13090,0
|
|
20231109,165900,29419670,13090,13090,13090,13090,0
|
|
20231109,165800,29419670,13090,13090,13090,13090,0
|
|
20231109,165700,29419670,13090,13090,13090,13090,0
|
|
20231109,165600,29419670,13090,13090,13090,13090,0
|
|
20231109,165500,29419670,13090,13090,13090,13090,0
|
|
20231109,165400,29419670,13090,13090,13090,13090,0
|
|
20231109,165300,29419670,13090,13090,13090,13090,0
|
|
20231109,165200,29419670,13090,13090,13090,13090,0
|
|
20231109,165100,29419670,13090,13090,13090,13090,0
|
|
20231109,165000,29419670,13090,13090,13090,13090,0
|
|
20231109,164900,29419670,13090,13090,13090,13090,0
|
|
20231109,164800,29419670,13090,13090,13090,13090,0
|
|
20231109,164700,29419670,13090,13090,13090,13090,0
|
|
20231109,164600,29419670,13090,13090,13090,13090,0
|
|
20231109,164500,29419670,13090,13090,13090,13090,48
|
|
20231109,164400,29419670,13090,13090,13090,13090,0
|
|
20231109,164300,29419670,13090,13090,13090,13090,0
|
|
20231109,164200,29419670,13090,13090,13090,13090,0
|
|
20231109,164100,29419670,13090,13090,13090,13090,0
|
|
20231109,164000,29419670,13090,13090,13090,13090,0
|
|
20231109,163900,29419670,13090,13090,13090,13090,0
|
|
20231109,163800,29419670,13090,13090,13090,13090,0
|
|
20231109,163700,29419670,13090,13090,13090,13090,0
|
|
20231109,163600,29419670,13090,13090,13090,13090,0
|
|
20231109,163500,29419670,13090,13090,13090,13090,0
|
|
20231109,163400,29419670,13090,13090,13090,13090,0
|
|
20231109,163300,29419670,13090,13090,13090,13090,0
|
|
20231109,163200,29419670,13090,13090,13090,13090,0
|
|
20231109,163100,29419670,13090,13090,13090,13090,0
|
|
20231109,163000,29419670,13090,13090,13090,13090,0
|
|
20231109,162900,29419670,13090,13090,13090,13090,0
|
|
20231109,162800,29419670,13090,13090,13090,13090,0
|
|
20231109,162700,29419670,13090,13090,13090,13090,0
|
|
20231109,162600,29419670,13090,13090,13090,13090,0
|
|
20231109,162500,29419670,13090,13090,13090,13090,0
|
|
20231109,162400,29419670,13090,13090,13090,13090,0
|
|
20231109,162300,29419670,13090,13090,13090,13090,0
|
|
20231109,162200,29419670,13090,13090,13090,13090,0
|
|
20231109,162100,29419670,13090,13090,13090,13090,0
|
|
20231109,162000,29419670,13090,13090,13090,13090,0
|
|
20231109,161900,29419670,13090,13090,13090,13090,0
|
|
20231109,161800,29419670,13090,13090,13090,13090,0
|
|
20231109,161700,29419670,13090,13090,13090,13090,0
|
|
20231109,161600,29419670,13090,13090,13090,13090,0
|
|
20231109,161500,29419670,13090,13090,13090,13090,48
|
|
20231109,161400,29419670,13090,13090,13090,13090,0
|
|
20231109,161300,29419670,13090,13090,13090,13090,0
|
|
20231109,161200,29419670,13090,13090,13090,13090,0
|
|
20231109,161100,29419670,13090,13090,13090,13090,0
|
|
20231109,161000,29419670,13090,13090,13090,13090,0
|
|
20231109,160900,29419670,13090,13090,13090,13090,0
|
|
20231109,160800,29419670,13090,13090,13090,13090,0
|
|
20231109,160700,29419670,13090,13090,13090,13090,0
|
|
20231109,160600,29419670,13090,13090,13090,13090,0
|
|
20231109,160500,29419670,13090,13090,13090,13090,0
|
|
20231109,160400,29419670,13090,13090,13090,13090,0
|
|
20231109,160300,29419670,13090,13090,13090,13090,0
|
|
20231109,160200,29419670,13090,13090,13090,13090,0
|
|
20231109,160100,29419670,13090,13090,13090,13090,0
|
|
20231109,160000,29419670,13090,13090,13090,13090,0
|
|
20231109,155900,29419670,13090,13090,13090,13090,0
|
|
20231109,155800,29419670,13090,13090,13090,13090,0
|
|
20231109,155700,29419670,13090,13090,13090,13090,0
|
|
20231109,155600,29419670,13090,13090,13090,13090,0
|
|
20231109,155500,29419670,13090,13090,13090,13090,0
|
|
20231109,155400,29419670,13090,13090,13090,13090,0
|
|
20231109,155300,29419670,13090,13090,13090,13090,0
|
|
20231109,155200,29419670,13090,13090,13090,13090,0
|
|
20231109,155100,29419670,13090,13090,13090,13090,0
|
|
20231109,155000,29419670,13090,13090,13090,13090,0
|
|
20231109,154900,29419670,13090,13090,13090,13090,0
|
|
20231109,154800,29419670,13090,13090,13090,13090,0
|
|
20231109,154700,29419670,13090,13090,13090,13090,0
|
|
20231109,154600,29419670,13090,13090,13090,13090,0
|
|
20231109,154500,29419670,13090,13090,13090,13090,48
|
|
20231109,154400,29419670,13090,13090,13090,13090,0
|
|
20231109,154300,29419670,13090,13090,13090,13090,0
|
|
20231109,154200,29419670,13090,13090,13090,13090,0
|
|
20231109,154100,29419670,13090,13090,13090,13090,0
|
|
20231109,154000,29419670,13090,13090,13090,13090,0
|
|
20231109,153900,29419670,13090,13090,13090,13090,0
|
|
20231109,153800,29419670,13090,13090,13090,13090,0
|
|
20231109,153700,29419670,13090,13090,13090,13090,0
|
|
20231109,153600,29419670,13090,13090,13090,13090,0
|
|
20231109,153500,29419670,13090,13090,13090,13090,0
|
|
20231109,153400,29419670,13090,13090,13090,13090,0
|
|
20231109,153300,29419670,13090,13090,13090,13090,0
|
|
20231109,153200,29419670,13090,13090,13090,13090,0
|
|
20231109,153100,29419670,13090,13090,13090,13090,0
|
|
20231109,153000,29419670,13090,13090,13090,13090,48
|
|
20231109,152900,28791350,13090,13090,13090,13090,0
|
|
20231109,152800,28791350,13090,13090,13090,13090,0
|
|
20231109,152700,28791350,13090,13090,13090,13090,0
|
|
20231109,152600,28791350,13090,13090,13090,13090,0
|
|
20231109,152500,28791350,13090,13090,13090,13090,0
|
|
20231109,152400,28791350,13090,13090,13090,13090,0
|
|
20231109,152300,28791350,13090,13090,13090,13090,0
|
|
20231109,152200,28791350,13090,13090,13090,13090,0
|
|
20231109,152100,28791350,13090,13090,13090,13090,0
|
|
20231109,152000,28791350,13090,13090,13090,13090,0
|
|
20231109,151900,28791350,13090,13080,13090,13060,77
|
|
20231109,151800,27784230,13090,13090,13090,13080,96
|
|
20231109,151700,26528190,13100,13100,13100,13100,0
|
|
20231109,151600,26528190,13100,13100,13100,13100,0
|
|
20231109,151500,26528190,13100,13100,13100,13100,0
|
|
20231109,151400,26528190,13100,13100,13100,13100,0
|
|
20231109,151300,26528190,13100,13100,13100,13100,0
|
|
20231109,151200,26528190,13100,13100,13100,13100,0
|
|
20231109,151100,26528190,13100,13100,13100,13100,0
|
|
20231109,151000,26528190,13100,13100,13100,13100,0
|
|
20231109,150900,26528190,13100,13100,13100,13100,50
|
|
20231109,150800,25873190,13100,13100,13100,13100,0
|
|
20231109,150700,25873190,13100,13100,13100,13100,0
|
|
20231109,150600,25873190,13100,13100,13100,13100,4
|
|
20231109,150500,25820790,13110,13110,13110,13110,0
|
|
20231109,150400,25820790,13110,13110,13110,13110,0
|
|
20231109,150300,25820790,13110,13110,13110,13110,0
|
|
20231109,150200,25820790,13110,13110,13110,13110,0
|
|
20231109,150100,25820790,13110,13110,13110,13110,0
|
|
20231109,150000,25820790,13110,13110,13110,13110,0
|
|
20231109,145900,25820790,13110,13110,13110,13110,0
|
|
20231109,145800,25820790,13110,13110,13110,13110,0
|
|
20231109,145700,25820790,13110,13110,13110,13110,10
|
|
20231109,145600,25689690,13110,13110,13110,13110,0
|
|
20231109,145500,25689690,13110,13110,13110,13110,0
|
|
20231109,145400,25689690,13110,13110,13110,13110,0
|
|
20231109,145300,25689690,13110,13110,13110,13110,1
|
|
20231109,145200,25676580,13080,13080,13080,13080,1
|
|
20231109,145100,25663500,13110,13110,13110,13110,0
|
|
20231109,145000,25663500,13110,13110,13110,13110,0
|
|
20231109,144900,25663500,13110,13110,13110,13110,7
|
|
20231109,144800,25571730,13090,13110,13110,13090,18
|
|
20231109,144700,25335970,13100,13100,13100,13100,0
|
|
20231109,144600,25335970,13100,13100,13100,13100,0
|
|
20231109,144500,25335970,13100,13100,13100,13100,0
|
|
20231109,144400,25335970,13100,13100,13100,13100,279
|
|
20231109,144300,21681070,13100,13100,13100,13100,0
|
|
20231109,144200,21681070,13100,13100,13100,13100,4
|
|
20231109,144100,21628670,13100,13100,13100,13100,0
|
|
20231109,144000,21628670,13100,13100,13100,13100,0
|
|
20231109,143900,21628670,13100,13100,13100,13100,0
|
|
20231109,143800,21628670,13100,13100,13100,13100,0
|
|
20231109,143700,21628670,13100,13100,13100,13100,0
|
|
20231109,143600,21628670,13100,13100,13100,13100,0
|
|
20231109,143500,21628670,13100,13100,13100,13100,0
|
|
20231109,143400,21628670,13100,13100,13100,13100,0
|
|
20231109,143300,21628670,13100,13100,13100,13100,0
|
|
20231109,143200,21628670,13100,13100,13100,13100,0
|
|
20231109,143100,21628670,13100,13100,13100,13100,0
|
|
20231109,143000,21628670,13100,13100,13100,13100,0
|
|
20231109,142900,21628670,13100,13100,13100,13100,0
|
|
20231109,142800,21628670,13100,13100,13100,13100,0
|
|
20231109,142700,21628670,13100,13100,13100,13100,0
|
|
20231109,142600,21628670,13100,13090,13100,13090,63
|
|
20231109,142500,20803980,13090,13090,13090,13090,1
|
|
20231109,142400,20790890,13100,13100,13100,13100,0
|
|
20231109,142300,20790890,13100,13100,13100,13100,4
|
|
20231109,142200,20738490,13090,13090,13090,13090,0
|
|
20231109,142100,20738490,13090,13090,13090,13090,0
|
|
20231109,142000,20738490,13090,13090,13090,13090,0
|
|
20231109,141900,20738490,13090,13090,13090,13090,0
|
|
20231109,141800,20738490,13090,13090,13090,13090,0
|
|
20231109,141700,20738490,13090,13090,13090,13090,0
|
|
20231109,141600,20738490,13090,13090,13090,13090,7
|
|
20231109,141500,20646860,13100,13100,13100,13100,0
|
|
20231109,141400,20646860,13100,13100,13100,13100,0
|
|
20231109,141300,20646860,13100,13100,13100,13100,0
|
|
20231109,141200,20646860,13100,13100,13100,13100,0
|
|
20231109,141100,20646860,13100,13100,13100,13100,0
|
|
20231109,141000,20646860,13100,13100,13100,13100,0
|
|
20231109,140900,20646860,13100,13100,13100,13100,2
|
|
20231109,140800,20620660,13100,13100,13100,13100,0
|
|
20231109,140700,20620660,13100,13100,13100,13100,0
|
|
20231109,140600,20620660,13100,13100,13100,13100,0
|
|
20231109,140500,20620660,13100,13100,13100,13100,0
|
|
20231109,140400,20620660,13100,13100,13100,13100,0
|
|
20231109,140300,20620660,13100,13100,13100,13100,0
|
|
20231109,140200,20620660,13100,13100,13100,13100,0
|
|
20231109,140100,20620660,13100,13100,13100,13100,1
|
|
20231109,140000,20607560,13030,13030,13030,13030,0
|
|
20231109,135900,20607560,13030,13030,13030,13030,0
|
|
20231109,135800,20607560,13030,13030,13030,13030,0
|
|
20231109,135700,20607560,13030,13030,13030,13030,0
|
|
20231109,135600,20607560,13030,13030,13030,13030,0
|
|
20231109,135500,20607560,13030,13030,13030,13030,0
|
|
20231109,135400,20607560,13030,13080,13080,13030,5
|
|
20231109,135300,20542310,13100,13100,13100,13100,0
|
|
20231109,135200,20542310,13100,13100,13100,13100,5
|
|
20231109,135100,20476810,13100,13100,13100,13100,0
|
|
20231109,135000,20476810,13100,13100,13100,13100,0
|
|
20231109,134900,20476810,13100,13100,13100,13100,0
|
|
20231109,134800,20476810,13100,13100,13100,13100,0
|
|
20231109,134700,20476810,13100,13100,13100,13100,0
|
|
20231109,134600,20476810,13100,13100,13100,13100,0
|
|
20231109,134500,20476810,13100,13100,13100,13100,0
|
|
20231109,134400,20476810,13100,13100,13100,13100,0
|
|
20231109,134300,20476810,13100,13100,13100,13100,0
|
|
20231109,134200,20476810,13100,13100,13100,13100,76
|
|
20231109,134100,19481210,13100,13100,13100,13100,1
|
|
20231109,134000,19468110,13090,13090,13090,13090,0
|
|
20231109,133900,19468110,13090,13090,13090,13090,0
|
|
20231109,133800,19468110,13090,13090,13090,13090,256
|
|
20231109,133700,16117070,13090,13090,13090,13090,0
|
|
20231109,133600,16117070,13090,13090,13090,13090,1
|
|
20231109,133500,16103980,13090,13090,13090,13090,0
|
|
20231109,133400,16103980,13090,13090,13090,13090,0
|
|
20231109,133300,16103980,13090,13090,13090,13090,0
|
|
20231109,133200,16103980,13090,13090,13090,13090,0
|
|
20231109,133100,16103980,13090,13090,13090,13090,0
|
|
20231109,133000,16103980,13090,13090,13090,13090,0
|
|
20231109,132900,16103980,13090,13090,13090,13090,0
|
|
20231109,132800,16103980,13090,13090,13090,13090,0
|
|
20231109,132700,16103980,13090,13090,13090,13090,0
|
|
20231109,132600,16103980,13090,13090,13090,13090,0
|
|
20231109,132500,16103980,13090,13090,13090,13090,0
|
|
20231109,132400,16103980,13090,13090,13090,13090,5
|
|
20231109,132300,16038530,13080,13080,13080,13080,0
|
|
20231109,132200,16038530,13080,13080,13080,13080,0
|
|
20231109,132100,16038530,13080,13080,13080,13080,0
|
|
20231109,132000,16038530,13080,13080,13080,13080,0
|
|
20231109,131900,16038530,13080,13080,13080,13080,0
|
|
20231109,131800,16038530,13080,13080,13080,13080,0
|
|
20231109,131700,16038530,13080,13080,13080,13080,0
|
|
20231109,131600,16038530,13080,13080,13080,13080,0
|
|
20231109,131500,16038530,13080,13080,13080,13080,0
|
|
20231109,131400,16038530,13080,13080,13080,13080,0
|
|
20231109,131300,16038530,13080,13080,13080,13080,0
|
|
20231109,131200,16038530,13080,13080,13080,13080,0
|
|
20231109,131100,16038530,13080,13080,13080,13080,0
|
|
20231109,131000,16038530,13080,13080,13080,13080,8
|
|
20231109,130900,15933890,13080,13080,13080,13080,0
|
|
20231109,130800,15933890,13080,13080,13080,13080,0
|
|
20231109,130700,15933890,13080,13080,13080,13080,0
|
|
20231109,130600,15933890,13080,13080,13080,13080,0
|
|
20231109,130500,15933890,13080,13080,13080,13080,0
|
|
20231109,130400,15933890,13080,13080,13080,13080,0
|
|
20231109,130300,15933890,13080,13080,13080,13080,0
|
|
20231109,130200,15933890,13080,13080,13080,13080,2
|
|
20231109,130100,15907730,12990,12990,12990,12990,0
|
|
20231109,130000,15907730,12990,12990,12990,12990,0
|
|
20231109,125900,15907730,12990,12990,12990,12990,0
|
|
20231109,125800,15907730,12990,12990,12990,12990,4
|
|
20231109,125700,15855770,12980,13070,13070,12980,16
|
|
20231109,125600,15647780,13090,13090,13090,13090,0
|
|
20231109,125500,15647780,13090,13090,13090,13090,0
|
|
20231109,125400,15647780,13090,13090,13090,13090,0
|
|
20231109,125300,15647780,13090,13090,13090,13090,0
|
|
20231109,125200,15647780,13090,13090,13090,13090,0
|
|
20231109,125100,15647780,13090,13090,13090,13090,0
|
|
20231109,125000,15647780,13090,13090,13090,13090,0
|
|
20231109,124900,15647780,13090,13090,13090,13090,0
|
|
20231109,124800,15647780,13090,13090,13090,13090,0
|
|
20231109,124700,15647780,13090,13090,13090,13090,0
|
|
20231109,124600,15647780,13090,13090,13090,13090,0
|
|
20231109,124500,15647780,13090,13090,13090,13090,0
|
|
20231109,124400,15647780,13090,13090,13090,13090,1
|
|
20231109,124300,15634690,13090,13090,13090,13090,0
|
|
20231109,124200,15634690,13090,13080,13090,13080,10
|
|
20231109,124100,15503800,12990,12990,12990,12990,0
|
|
20231109,124000,15503800,12990,12990,12990,12990,0
|
|
20231109,123900,15503800,12990,12990,12990,12990,0
|
|
20231109,123800,15503800,12990,12990,12990,12990,0
|
|
20231109,123700,15503800,12990,12990,12990,12990,0
|
|
20231109,123600,15503800,12990,12990,12990,12990,0
|
|
20231109,123500,15503800,12990,12990,12990,12990,0
|
|
20231109,123400,15503800,12990,12990,12990,12990,0
|
|
20231109,123300,15503800,12990,12990,12990,12990,0
|
|
20231109,123200,15503800,12990,12990,12990,12990,0
|
|
20231109,123100,15503800,12990,12990,12990,12990,0
|
|
20231109,123000,15503800,12990,12990,12990,12990,0
|
|
20231109,122900,15503800,12990,12990,12990,12990,0
|
|
20231109,122800,15503800,12990,12990,12990,12990,0
|
|
20231109,122700,15503800,12990,12990,12990,12990,0
|
|
20231109,122600,15503800,12990,13030,13030,12990,46
|
|
20231109,122500,14905850,13090,13090,13090,13090,0
|
|
20231109,122400,14905850,13090,13090,13090,13090,0
|
|
20231109,122300,14905850,13090,13090,13090,13090,10
|
|
20231109,122200,14774950,13020,13030,13030,13020,10
|
|
20231109,122100,14644730,13090,13090,13090,13090,20
|
|
20231109,122000,14382930,13090,13090,13090,13090,0
|
|
20231109,121900,14382930,13090,13090,13090,13090,0
|
|
20231109,121800,14382930,13090,13090,13090,13090,0
|
|
20231109,121700,14382930,13090,13090,13090,13090,0
|
|
20231109,121600,14382930,13090,13090,13090,13090,0
|
|
20231109,121500,14382930,13090,13090,13090,13090,0
|
|
20231109,121400,14382930,13090,13090,13090,13090,0
|
|
20231109,121300,14382930,13090,13090,13090,13090,1
|
|
20231109,121200,14369840,13090,13080,13090,13080,6
|
|
20231109,121100,14291350,13010,13010,13010,13010,0
|
|
20231109,121000,14291350,13010,13010,13010,13010,0
|
|
20231109,120900,14291350,13010,13010,13010,13010,0
|
|
20231109,120800,14291350,13010,13010,13010,13010,0
|
|
20231109,120700,14291350,13010,13010,13010,13010,0
|
|
20231109,120600,14291350,13010,13010,13010,13010,0
|
|
20231109,120500,14291350,13010,13010,13010,13010,0
|
|
20231109,120400,14291350,13010,13010,13010,13010,0
|
|
20231109,120300,14291350,13010,13010,13010,13010,0
|
|
20231109,120200,14291350,13010,13010,13010,13010,10
|
|
20231109,120100,14161250,13010,13010,13010,13010,0
|
|
20231109,120000,14161250,13010,13010,13010,13010,6
|
|
20231109,115900,14083190,13090,13090,13090,13090,0
|
|
20231109,115800,14083190,13090,13090,13090,13090,0
|
|
20231109,115700,14083190,13090,13080,13090,13080,5
|
|
20231109,115600,14017750,13010,13010,13010,13010,0
|
|
20231109,115500,14017750,13010,13010,13010,13010,1
|
|
20231109,115400,14004740,13090,13090,13090,13090,0
|
|
20231109,115300,14004740,13090,13090,13090,13090,0
|
|
20231109,115200,14004740,13090,13090,13090,13090,0
|
|
20231109,115100,14004740,13090,13090,13090,13090,0
|
|
20231109,115000,14004740,13090,13090,13090,13090,0
|
|
20231109,114900,14004740,13090,13090,13090,13090,0
|
|
20231109,114800,14004740,13090,13090,13090,13090,0
|
|
20231109,114700,14004740,13090,13090,13090,13090,0
|
|
20231109,114600,14004740,13090,13090,13090,13090,0
|
|
20231109,114500,14004740,13090,13090,13090,13090,0
|
|
20231109,114400,14004740,13090,13090,13090,13090,0
|
|
20231109,114300,14004740,13090,13090,13090,13090,0
|
|
20231109,114200,14004740,13090,13090,13090,13090,0
|
|
20231109,114100,14004740,13090,13090,13090,13090,0
|
|
20231109,114000,14004740,13090,13090,13090,13090,0
|
|
20231109,113900,14004740,13090,13090,13090,13090,0
|
|
20231109,113800,14004740,13090,13090,13090,13090,0
|
|
20231109,113700,14004740,13090,13090,13090,13090,0
|
|
20231109,113600,14004740,13090,13090,13090,13090,0
|
|
20231109,113500,14004740,13090,13090,13090,13090,0
|
|
20231109,113400,14004740,13090,13090,13090,13090,0
|
|
20231109,113300,14004740,13090,13090,13090,13090,0
|
|
20231109,113200,14004740,13090,13090,13090,13090,0
|
|
20231109,113100,14004740,13090,13090,13090,13090,0
|
|
20231109,113000,14004740,13090,13090,13090,13090,15
|
|
20231109,112900,13808390,13090,13090,13090,13090,0
|
|
20231109,112800,13808390,13090,13090,13090,13090,0
|
|
20231109,112700,13808390,13090,13090,13090,13090,0
|
|
20231109,112600,13808390,13090,13090,13090,13090,0
|
|
20231109,112500,13808390,13090,13090,13090,13090,0
|
|
20231109,112400,13808390,13090,13090,13090,13090,0
|
|
20231109,112300,13808390,13090,13090,13090,13090,0
|
|
20231109,112200,13808390,13090,13090,13090,13090,0
|
|
20231109,112100,13808390,13090,13090,13090,13090,0
|
|
20231109,112000,13808390,13090,13090,13090,13090,0
|
|
20231109,111900,13808390,13090,13090,13090,13090,0
|
|
20231109,111800,13808390,13090,13090,13090,13090,0
|
|
20231109,111700,13808390,13090,13090,13090,13090,10
|
|
20231109,111600,13677490,13090,13090,13090,13090,1
|
|
20231109,111500,13664400,13090,13090,13090,13090,0
|
|
20231109,111400,13664400,13090,13090,13090,13090,0
|
|
20231109,111300,13664400,13090,13090,13090,13090,0
|
|
20231109,111200,13664400,13090,13090,13090,13090,0
|
|
20231109,111100,13664400,13090,13090,13090,13090,0
|
|
20231109,111000,13664400,13090,13090,13090,13090,0
|
|
20231109,110900,13664400,13090,13090,13090,13090,0
|
|
20231109,110800,13664400,13090,13090,13090,13090,0
|
|
20231109,110700,13664400,13090,13090,13090,13090,0
|
|
20231109,110600,13664400,13090,13090,13090,13090,0
|
|
20231109,110500,13664400,13090,13090,13090,13090,0
|
|
20231109,110400,13664400,13090,13090,13090,13090,0
|
|
20231109,110300,13664400,13090,13090,13090,13090,0
|
|
20231109,110200,13664400,13090,13090,13090,13090,0
|
|
20231109,110100,13664400,13090,13090,13090,13090,0
|
|
20231109,110000,13664400,13090,13090,13090,13090,0
|
|
20231109,105900,13664400,13090,13090,13090,13090,0
|
|
20231109,105800,13664400,13090,13090,13090,13090,0
|
|
20231109,105700,13664400,13090,13000,13090,13000,71
|
|
20231109,105600,12740990,12980,13000,13000,12980,79
|
|
20231109,105500,11714990,13000,13000,13000,13000,1
|
|
20231109,105400,11701990,13090,13090,13090,13090,0
|
|
20231109,105300,11701990,13090,13090,13090,13090,0
|
|
20231109,105200,11701990,13090,13090,13090,13090,0
|
|
20231109,105100,11701990,13090,13090,13090,13090,0
|
|
20231109,105000,11701990,13090,13090,13090,13090,0
|
|
20231109,104900,11701990,13090,13090,13090,13090,0
|
|
20231109,104800,11701990,13090,13090,13090,13090,0
|
|
20231109,104700,11701990,13090,13090,13090,13090,0
|
|
20231109,104600,11701990,13090,13090,13090,13090,0
|
|
20231109,104500,11701990,13090,13090,13090,13090,0
|
|
20231109,104400,11701990,13090,13090,13090,13090,1
|
|
20231109,104300,11688900,13090,13090,13090,13090,0
|
|
20231109,104200,11688900,13090,13090,13090,13090,0
|
|
20231109,104100,11688900,13090,13090,13090,13090,0
|
|
20231109,104000,11688900,13090,13090,13090,13090,0
|
|
20231109,103900,11688900,13090,13090,13090,13090,0
|
|
20231109,103800,11688900,13090,13090,13090,13090,0
|
|
20231109,103700,11688900,13090,13090,13090,13090,0
|
|
20231109,103600,11688900,13090,13090,13090,13090,0
|
|
20231109,103500,11688900,13090,13090,13090,13090,20
|
|
20231109,103400,11427100,13090,13090,13090,13090,0
|
|
20231109,103300,11427100,13090,13090,13090,13090,0
|
|
20231109,103200,11427100,13090,13090,13090,13090,0
|
|
20231109,103100,11427100,13090,13090,13090,13090,0
|
|
20231109,103000,11427100,13090,13090,13090,13090,0
|
|
20231109,102900,11427100,13090,13090,13090,13090,0
|
|
20231109,102800,11427100,13090,13090,13090,13090,0
|
|
20231109,102700,11427100,13090,13090,13090,13090,0
|
|
20231109,102600,11427100,13090,13090,13090,13090,0
|
|
20231109,102500,11427100,13090,13090,13090,13090,43
|
|
20231109,102400,10864230,13090,13090,13090,13090,1
|
|
20231109,102300,10851140,13090,13090,13090,13090,0
|
|
20231109,102200,10851140,13090,13090,13090,13090,0
|
|
20231109,102100,10851140,13090,13090,13090,13090,0
|
|
20231109,102000,10851140,13090,13090,13090,13090,0
|
|
20231109,101900,10851140,13090,13090,13090,13090,0
|
|
20231109,101800,10851140,13090,13090,13090,13090,0
|
|
20231109,101700,10851140,13090,13090,13090,13090,0
|
|
20231109,101600,10851140,13090,13090,13090,13090,1
|
|
20231109,101500,10838050,13090,13090,13090,13090,1
|
|
20231109,101400,10824960,13090,13090,13090,13090,0
|
|
20231109,101300,10824960,13090,13090,13090,13090,0
|
|
20231109,101200,10824960,13090,13090,13090,13090,0
|
|
20231109,101100,10824960,13090,13090,13090,13090,0
|
|
20231109,101000,10824960,13090,13090,13090,13090,0
|
|
20231109,100900,10824960,13090,13090,13090,13090,0
|
|
20231109,100800,10824960,13090,13090,13090,13090,0
|
|
20231109,100700,10824960,13090,13090,13090,13090,0
|
|
20231109,100600,10824960,13090,13090,13090,13090,0
|
|
20231109,100500,10824960,13090,13090,13090,13090,0
|
|
20231109,100400,10824960,13090,13090,13090,13090,80
|
|
20231109,100300,9777760,13100,13100,13100,13100,0
|
|
20231109,100200,9777760,13100,13100,13100,13100,0
|
|
20231109,100100,9777760,13100,13100,13100,13100,0
|
|
20231109,100000,9777760,13100,13100,13100,13100,0
|
|
20231109,095900,9777760,13100,13100,13100,13100,0
|
|
20231109,095800,9777760,13100,13100,13100,13100,0
|
|
20231109,095700,9777760,13100,13100,13100,13100,11
|
|
20231109,095600,9633660,13100,13100,13100,13100,0
|
|
20231109,095500,9633660,13100,13100,13100,13100,0
|
|
20231109,095400,9633660,13100,13100,13100,13100,0
|
|
20231109,095300,9633660,13100,13100,13100,13100,0
|
|
20231109,095200,9633660,13100,13100,13100,13100,2
|
|
20231109,095100,9607460,13140,13140,13140,13140,0
|
|
20231109,095000,9607460,13140,13140,13140,13140,0
|
|
20231109,094900,9607460,13140,13140,13140,13140,0
|
|
20231109,094800,9607460,13140,13140,13140,13140,0
|
|
20231109,094700,9607460,13140,13140,13140,13140,0
|
|
20231109,094600,9607460,13140,13140,13140,13140,0
|
|
20231109,094500,9607460,13140,13140,13140,13140,0
|
|
20231109,094400,9607460,13140,13140,13140,13140,0
|
|
20231109,094300,9607460,13140,13140,13140,13140,0
|
|
20231109,094200,9607460,13140,13140,13140,13140,1
|
|
20231109,094100,9594320,13100,13070,13100,13070,399
|
|
20231109,094000,4372320,13080,13080,13080,13080,10
|
|
20231109,093900,4241520,12960,12960,12960,12960,0
|
|
20231109,093800,4241520,12960,13070,13070,12960,78
|
|
20231109,093700,3230020,13090,13090,13090,13090,0
|
|
20231109,093600,3230020,13090,13090,13090,13090,0
|
|
20231109,093500,3230020,13090,13090,13090,13090,1
|
|
20231109,093400,3216930,13080,13080,13080,13080,30
|
|
20231109,093300,2824530,13080,13080,13080,13080,3
|
|
20231109,093200,2785290,13090,13050,13090,13050,152
|
|
20231109,093100,797610,13050,13050,13050,13050,3
|
|
20231109,093000,758460,13050,13050,13050,13050,0
|
|
20231109,092900,758460,13050,13050,13050,13050,0
|
|
20231109,092800,758460,13050,13050,13050,13050,0
|
|
20231109,092700,758460,13050,13050,13050,13050,0
|
|
20231109,092600,758460,13050,13050,13050,13050,0
|
|
20231109,092500,758460,13050,13050,13050,13050,0
|
|
20231109,092400,758460,13050,13050,13050,13050,1
|
|
20231109,092300,745410,13060,13060,13060,13060,0
|
|
20231109,092200,745410,13060,13060,13060,13060,0
|
|
20231109,092100,745410,13060,12960,13060,12950,18
|
|
20231109,092000,512080,13060,13060,13060,13060,0
|
|
20231109,091900,512080,13060,13060,13060,13060,0
|
|
20231109,091800,512080,13060,13060,13060,13060,1
|
|
20231109,091700,499020,13140,13140,13140,13140,0
|
|
20231109,091600,499020,13140,13140,13140,13140,0
|
|
20231109,091500,499020,13140,13140,13140,13140,0
|
|
20231109,091400,499020,13140,13140,13140,13140,0
|
|
20231109,091300,499020,13140,13140,13140,13140,0
|
|
20231109,091200,499020,13140,13140,13140,13140,0
|
|
20231109,091100,499020,13140,13140,13140,13140,0
|
|
20231109,091000,499020,13140,13140,13140,13140,0
|
|
20231109,090900,499020,13140,13140,13140,13140,0
|
|
20231109,090800,499020,13140,13140,13140,13140,0
|
|
20231109,090700,499020,13140,13140,13140,13140,2
|
|
20231109,090600,472740,13140,12950,13140,12950,2
|
|
20231109,090500,446650,13240,13240,13240,13240,0
|
|
20231109,090400,446650,13240,13240,13240,13240,0
|
|
20231109,090300,446650,13240,13240,13240,13240,0
|
|
20231109,090200,446650,13240,13240,13240,13240,20
|
|
20231109,090100,181850,13250,12950,13300,12950,9
|
|
20231109,090000,64650,12930,12930,12930,12930,5
|