628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,192500,880800,17050,17050,17050,17050,1
|
|
20231107,192400,880800,17050,17050,17050,17050,0
|
|
20231107,192300,880800,17050,17050,17050,17050,0
|
|
20231107,192200,880800,17050,17050,17050,17050,0
|
|
20231107,192100,880800,17050,17050,17050,17050,0
|
|
20231107,192000,880800,17050,17050,17050,17050,0
|
|
20231107,191900,880800,17050,17050,17050,17050,0
|
|
20231107,191800,880800,17050,17050,17050,17050,0
|
|
20231107,191700,880800,17050,17050,17050,17050,0
|
|
20231107,191600,880800,17050,17050,17050,17050,0
|
|
20231107,191500,880800,17050,17050,17050,17050,0
|
|
20231107,191400,880800,17050,17050,17050,17050,0
|
|
20231107,191300,880800,17050,17050,17050,17050,0
|
|
20231107,191200,880800,17050,17050,17050,17050,0
|
|
20231107,191100,880800,17050,17050,17050,17050,0
|
|
20231107,191000,880800,17050,17050,17050,17050,0
|
|
20231107,190900,880800,17050,17050,17050,17050,0
|
|
20231107,190800,880800,17050,17050,17050,17050,0
|
|
20231107,190700,880800,17050,17050,17050,17050,0
|
|
20231107,190600,880800,17050,17050,17050,17050,0
|
|
20231107,190500,880800,17050,17050,17050,17050,0
|
|
20231107,190400,880800,17050,17050,17050,17050,0
|
|
20231107,190300,880800,17050,17050,17050,17050,0
|
|
20231107,190200,880800,17050,17050,17050,17050,0
|
|
20231107,190100,880800,17050,17050,17050,17050,0
|
|
20231107,190000,880800,17050,17050,17050,17050,0
|
|
20231107,185900,880800,17050,17050,17050,17050,0
|
|
20231107,185800,880800,17050,17050,17050,17050,0
|
|
20231107,185700,880800,17050,17050,17050,17050,0
|
|
20231107,185600,880800,17050,17050,17050,17050,0
|
|
20231107,185500,880800,17050,17050,17050,17050,1
|
|
20231107,185400,880800,17050,17050,17050,17050,0
|
|
20231107,185300,880800,17050,17050,17050,17050,0
|
|
20231107,185200,880800,17050,17050,17050,17050,0
|
|
20231107,185100,880800,17050,17050,17050,17050,0
|
|
20231107,185000,880800,17050,17050,17050,17050,0
|
|
20231107,184900,880800,17050,17050,17050,17050,0
|
|
20231107,184800,880800,17050,17050,17050,17050,0
|
|
20231107,184700,880800,17050,17050,17050,17050,0
|
|
20231107,184600,880800,17050,17050,17050,17050,0
|
|
20231107,184500,880800,17050,17050,17050,17050,0
|
|
20231107,184400,880800,17050,17050,17050,17050,0
|
|
20231107,184300,880800,17050,17050,17050,17050,0
|
|
20231107,184200,880800,17050,17050,17050,17050,0
|
|
20231107,184100,880800,17050,17050,17050,17050,0
|
|
20231107,184000,880800,17050,17050,17050,17050,0
|
|
20231107,183900,880800,17050,17050,17050,17050,0
|
|
20231107,183800,880800,17050,17050,17050,17050,0
|
|
20231107,183700,880800,17050,17050,17050,17050,0
|
|
20231107,183600,880800,17050,17050,17050,17050,0
|
|
20231107,183500,880800,17050,17050,17050,17050,0
|
|
20231107,183400,880800,17050,17050,17050,17050,0
|
|
20231107,183300,880800,17050,17050,17050,17050,0
|
|
20231107,183200,880800,17050,17050,17050,17050,0
|
|
20231107,183100,880800,17050,17050,17050,17050,0
|
|
20231107,183000,880800,17050,17050,17050,17050,0
|
|
20231107,182900,880800,17050,17050,17050,17050,0
|
|
20231107,182800,880800,17050,17050,17050,17050,0
|
|
20231107,182700,880800,17050,17050,17050,17050,0
|
|
20231107,182600,880800,17050,17050,17050,17050,0
|
|
20231107,182500,880800,17050,17050,17050,17050,1
|
|
20231107,182400,880800,17050,17050,17050,17050,0
|
|
20231107,182300,880800,17050,17050,17050,17050,0
|
|
20231107,182200,880800,17050,17050,17050,17050,0
|
|
20231107,182100,880800,17050,17050,17050,17050,0
|
|
20231107,182000,880800,17050,17050,17050,17050,0
|
|
20231107,181900,880800,17050,17050,17050,17050,0
|
|
20231107,181800,880800,17050,17050,17050,17050,0
|
|
20231107,181700,880800,17050,17050,17050,17050,0
|
|
20231107,181600,880800,17050,17050,17050,17050,0
|
|
20231107,181500,880800,17050,17050,17050,17050,0
|
|
20231107,181400,880800,17050,17050,17050,17050,0
|
|
20231107,181300,880800,17050,17050,17050,17050,0
|
|
20231107,181200,880800,17050,17050,17050,17050,0
|
|
20231107,181100,880800,17050,17050,17050,17050,0
|
|
20231107,181000,880800,17050,17050,17050,17050,0
|
|
20231107,180900,880800,17050,17050,17050,17050,0
|
|
20231107,180800,880800,17050,17050,17050,17050,0
|
|
20231107,180700,880800,17050,17050,17050,17050,0
|
|
20231107,180600,880800,17050,17050,17050,17050,0
|
|
20231107,180500,880800,17050,17050,17050,17050,0
|
|
20231107,180400,880800,17050,17050,17050,17050,0
|
|
20231107,180300,880800,17050,17050,17050,17050,0
|
|
20231107,180200,880800,17050,17050,17050,17050,0
|
|
20231107,180100,880800,17050,17050,17050,17050,0
|
|
20231107,180000,880800,17050,17050,17050,17050,0
|
|
20231107,175900,880800,17050,17050,17050,17050,0
|
|
20231107,175800,880800,17050,17050,17050,17050,0
|
|
20231107,175700,880800,17050,17050,17050,17050,0
|
|
20231107,175600,880800,17050,17050,17050,17050,0
|
|
20231107,175500,880800,17050,17050,17050,17050,1
|
|
20231107,175400,880800,17050,17050,17050,17050,0
|
|
20231107,175300,880800,17050,17050,17050,17050,0
|
|
20231107,175200,880800,17050,17050,17050,17050,0
|
|
20231107,175100,880800,17050,17050,17050,17050,0
|
|
20231107,175000,880800,17050,17050,17050,17050,0
|
|
20231107,174900,880800,17050,17050,17050,17050,0
|
|
20231107,174800,880800,17050,17050,17050,17050,0
|
|
20231107,174700,880800,17050,17050,17050,17050,0
|
|
20231107,174600,880800,17050,17050,17050,17050,0
|
|
20231107,174500,880800,17050,17050,17050,17050,0
|
|
20231107,174400,880800,17050,17050,17050,17050,0
|
|
20231107,174300,880800,17050,17050,17050,17050,0
|
|
20231107,174200,880800,17050,17050,17050,17050,0
|
|
20231107,174100,880800,17050,17050,17050,17050,0
|
|
20231107,174000,880800,17050,17050,17050,17050,0
|
|
20231107,173900,880800,17050,17050,17050,17050,0
|
|
20231107,173800,880800,17050,17050,17050,17050,0
|
|
20231107,173700,880800,17050,17050,17050,17050,0
|
|
20231107,173600,880800,17050,17050,17050,17050,0
|
|
20231107,173500,880800,17050,17050,17050,17050,0
|
|
20231107,173400,880800,17050,17050,17050,17050,0
|
|
20231107,173300,880800,17050,17050,17050,17050,0
|
|
20231107,173200,880800,17050,17050,17050,17050,0
|
|
20231107,173100,880800,17050,17050,17050,17050,0
|
|
20231107,173000,880800,17050,17050,17050,17050,0
|
|
20231107,172900,880800,17050,17050,17050,17050,0
|
|
20231107,172800,880800,17050,17050,17050,17050,0
|
|
20231107,172700,880800,17050,17050,17050,17050,0
|
|
20231107,172600,880800,17050,17050,17050,17050,0
|
|
20231107,172500,880800,17050,17050,17050,17050,1
|
|
20231107,172400,880800,17050,17050,17050,17050,0
|
|
20231107,172300,880800,17050,17050,17050,17050,0
|
|
20231107,172200,880800,17050,17050,17050,17050,0
|
|
20231107,172100,880800,17050,17050,17050,17050,0
|
|
20231107,172000,880800,17050,17050,17050,17050,0
|
|
20231107,171900,880800,17050,17050,17050,17050,0
|
|
20231107,171800,880800,17050,17050,17050,17050,0
|
|
20231107,171700,880800,17050,17050,17050,17050,0
|
|
20231107,171600,880800,17050,17050,17050,17050,0
|
|
20231107,171500,880800,17050,17050,17050,17050,0
|
|
20231107,171400,880800,17050,17050,17050,17050,0
|
|
20231107,171300,880800,17050,17050,17050,17050,0
|
|
20231107,171200,880800,17050,17050,17050,17050,0
|
|
20231107,171100,880800,17050,17050,17050,17050,0
|
|
20231107,171000,880800,17050,17050,17050,17050,0
|
|
20231107,170900,880800,17050,17050,17050,17050,0
|
|
20231107,170800,880800,17050,17050,17050,17050,0
|
|
20231107,170700,880800,17050,17050,17050,17050,0
|
|
20231107,170600,880800,17050,17050,17050,17050,0
|
|
20231107,170500,880800,17050,17050,17050,17050,0
|
|
20231107,170400,880800,17050,17050,17050,17050,0
|
|
20231107,170300,880800,17050,17050,17050,17050,0
|
|
20231107,170200,880800,17050,17050,17050,17050,0
|
|
20231107,170100,880800,17050,17050,17050,17050,0
|
|
20231107,170000,880800,17050,17050,17050,17050,0
|
|
20231107,165900,880800,17050,17050,17050,17050,0
|
|
20231107,165800,880800,17050,17050,17050,17050,0
|
|
20231107,165700,880800,17050,17050,17050,17050,0
|
|
20231107,165600,880800,17050,17050,17050,17050,0
|
|
20231107,165500,880800,17050,17050,17050,17050,1
|
|
20231107,165400,880800,17050,17050,17050,17050,0
|
|
20231107,165300,880800,17050,17050,17050,17050,0
|
|
20231107,165200,880800,17050,17050,17050,17050,0
|
|
20231107,165100,880800,17050,17050,17050,17050,0
|
|
20231107,165000,880800,17050,17050,17050,17050,0
|
|
20231107,164900,880800,17050,17050,17050,17050,0
|
|
20231107,164800,880800,17050,17050,17050,17050,0
|
|
20231107,164700,880800,17050,17050,17050,17050,0
|
|
20231107,164600,880800,17050,17050,17050,17050,0
|
|
20231107,164500,880800,17050,17050,17050,17050,0
|
|
20231107,164400,880800,17050,17050,17050,17050,0
|
|
20231107,164300,880800,17050,17050,17050,17050,0
|
|
20231107,164200,880800,17050,17050,17050,17050,0
|
|
20231107,164100,880800,17050,17050,17050,17050,0
|
|
20231107,164000,880800,17050,17050,17050,17050,0
|
|
20231107,163900,880800,17050,17050,17050,17050,0
|
|
20231107,163800,880800,17050,17050,17050,17050,0
|
|
20231107,163700,880800,17050,17050,17050,17050,0
|
|
20231107,163600,880800,17050,17050,17050,17050,0
|
|
20231107,163500,880800,17050,17050,17050,17050,0
|
|
20231107,163400,880800,17050,17050,17050,17050,0
|
|
20231107,163300,880800,17050,17050,17050,17050,0
|
|
20231107,163200,880800,17050,17050,17050,17050,0
|
|
20231107,163100,880800,17050,17050,17050,17050,0
|
|
20231107,163000,880800,17050,17050,17050,17050,0
|
|
20231107,162900,880800,17050,17050,17050,17050,0
|
|
20231107,162800,880800,17050,17050,17050,17050,0
|
|
20231107,162700,880800,17050,17050,17050,17050,0
|
|
20231107,162600,880800,17050,17050,17050,17050,0
|
|
20231107,162500,880800,17050,17050,17050,17050,1
|
|
20231107,162400,880800,17050,17050,17050,17050,0
|
|
20231107,162300,880800,17050,17050,17050,17050,0
|
|
20231107,162200,880800,17050,17050,17050,17050,0
|
|
20231107,162100,880800,17050,17050,17050,17050,0
|
|
20231107,162000,880800,17050,17050,17050,17050,0
|
|
20231107,161900,880800,17050,17050,17050,17050,0
|
|
20231107,161800,880800,17050,17050,17050,17050,0
|
|
20231107,161700,880800,17050,17050,17050,17050,0
|
|
20231107,161600,880800,17050,17050,17050,17050,0
|
|
20231107,161500,880800,17050,17050,17050,17050,0
|
|
20231107,161400,880800,17050,17050,17050,17050,0
|
|
20231107,161300,880800,17050,17050,17050,17050,0
|
|
20231107,161200,880800,17050,17050,17050,17050,0
|
|
20231107,161100,880800,17050,17050,17050,17050,0
|
|
20231107,161000,880800,17050,17050,17050,17050,0
|
|
20231107,160900,880800,17050,17050,17050,17050,0
|
|
20231107,160800,880800,17050,17050,17050,17050,0
|
|
20231107,160700,880800,17050,17050,17050,17050,0
|
|
20231107,160600,880800,17050,17050,17050,17050,0
|
|
20231107,160500,880800,17050,17050,17050,17050,0
|
|
20231107,160400,880800,17050,17050,17050,17050,0
|
|
20231107,160300,880800,17050,17050,17050,17050,0
|
|
20231107,160200,880800,17050,17050,17050,17050,0
|
|
20231107,160100,880800,17050,17050,17050,17050,0
|
|
20231107,160000,880800,17050,17050,17050,17050,0
|
|
20231107,155900,880800,17050,17050,17050,17050,0
|
|
20231107,155800,880800,17050,17050,17050,17050,0
|
|
20231107,155700,880800,17050,17050,17050,17050,0
|
|
20231107,155600,880800,17050,17050,17050,17050,0
|
|
20231107,155500,880800,17050,17050,17050,17050,1
|
|
20231107,155400,880800,17050,17050,17050,17050,0
|
|
20231107,155300,880800,17050,17050,17050,17050,0
|
|
20231107,155200,880800,17050,17050,17050,17050,0
|
|
20231107,155100,880800,17050,17050,17050,17050,0
|
|
20231107,155000,880800,17050,17050,17050,17050,0
|
|
20231107,154900,880800,17050,17050,17050,17050,0
|
|
20231107,154800,880800,17050,17050,17050,17050,0
|
|
20231107,154700,880800,17050,17050,17050,17050,0
|
|
20231107,154600,880800,17050,17050,17050,17050,0
|
|
20231107,154500,880800,17050,17050,17050,17050,0
|
|
20231107,154400,880800,17050,17050,17050,17050,0
|
|
20231107,154300,880800,17050,17050,17050,17050,0
|
|
20231107,154200,880800,17050,17050,17050,17050,0
|
|
20231107,154100,880800,17050,17050,17050,17050,0
|
|
20231107,154000,880800,17050,17050,17050,17050,0
|
|
20231107,153900,880800,17050,17050,17050,17050,0
|
|
20231107,153800,880800,17050,17050,17050,17050,0
|
|
20231107,153700,880800,17050,17050,17050,17050,0
|
|
20231107,153600,880800,17050,17050,17050,17050,0
|
|
20231107,153500,880800,17050,17050,17050,17050,0
|
|
20231107,153400,880800,17050,17050,17050,17050,0
|
|
20231107,153300,880800,17050,17050,17050,17050,0
|
|
20231107,153200,880800,17050,17050,17050,17050,0
|
|
20231107,153100,880800,17050,17050,17050,17050,0
|
|
20231107,153000,880800,17050,17050,17050,17050,0
|
|
20231107,152900,880800,17050,17050,17050,17050,0
|
|
20231107,152800,880800,17050,17050,17050,17050,0
|
|
20231107,152700,880800,17050,17050,17050,17050,0
|
|
20231107,152600,880800,17050,17050,17050,17050,0
|
|
20231107,152500,880800,17050,17050,17050,17050,0
|
|
20231107,152400,880800,17050,17050,17050,17050,0
|
|
20231107,152300,880800,17050,17050,17050,17050,0
|
|
20231107,152200,880800,17050,17050,17050,17050,0
|
|
20231107,152100,880800,17050,17050,17050,17050,0
|
|
20231107,152000,880800,17050,17050,17050,17050,0
|
|
20231107,151900,880800,17050,17050,17050,17050,0
|
|
20231107,151800,880800,17050,17050,17050,17050,0
|
|
20231107,151700,880800,17050,17050,17050,17050,0
|
|
20231107,151600,880800,17050,17050,17050,17050,0
|
|
20231107,151500,880800,17050,17050,17050,17050,0
|
|
20231107,151400,880800,17050,17050,17050,17050,0
|
|
20231107,151300,880800,17050,17050,17050,17050,0
|
|
20231107,151200,880800,17050,17050,17050,17050,0
|
|
20231107,151100,880800,17050,17050,17050,17050,0
|
|
20231107,151000,880800,17050,17050,17050,17050,0
|
|
20231107,150900,880800,17050,17050,17050,17050,0
|
|
20231107,150800,880800,17050,17050,17050,17050,0
|
|
20231107,150700,880800,17050,17050,17050,17050,0
|
|
20231107,150600,880800,17050,17050,17050,17050,0
|
|
20231107,150500,880800,17050,17050,17050,17050,0
|
|
20231107,150400,880800,17050,17050,17050,17050,0
|
|
20231107,150300,880800,17050,17050,17050,17050,0
|
|
20231107,150200,880800,17050,17050,17050,17050,0
|
|
20231107,150100,880800,17050,17050,17050,17050,0
|
|
20231107,150000,880800,17050,17050,17050,17050,0
|
|
20231107,145900,880800,17050,17050,17050,17050,0
|
|
20231107,145800,880800,17050,17050,17050,17050,0
|
|
20231107,145700,880800,17050,17050,17050,17050,0
|
|
20231107,145600,880800,17050,17050,17050,17050,0
|
|
20231107,145500,880800,17050,17050,17050,17050,0
|
|
20231107,145400,880800,17050,17050,17050,17050,0
|
|
20231107,145300,880800,17050,17050,17050,17050,0
|
|
20231107,145200,880800,17050,17050,17050,17050,0
|
|
20231107,145100,880800,17050,17050,17050,17050,0
|
|
20231107,145000,880800,17050,17050,17050,17050,0
|
|
20231107,144900,880800,17050,17050,17050,17050,0
|
|
20231107,144800,880800,17050,17050,17050,17050,0
|
|
20231107,144700,880800,17050,17050,17050,17050,0
|
|
20231107,144600,880800,17050,17050,17050,17050,0
|
|
20231107,144500,880800,17050,17050,17050,17050,0
|
|
20231107,144400,880800,17050,17050,17050,17050,0
|
|
20231107,144300,880800,17050,17050,17050,17050,0
|
|
20231107,144200,880800,17050,17050,17050,17050,0
|
|
20231107,144100,880800,17050,17050,17050,17050,0
|
|
20231107,144000,880800,17050,17050,17050,17050,0
|
|
20231107,143900,880800,17050,17050,17050,17050,0
|
|
20231107,143800,880800,17050,17050,17050,17050,0
|
|
20231107,143700,880800,17050,17050,17050,17050,0
|
|
20231107,143600,880800,17050,17050,17050,17050,0
|
|
20231107,143500,880800,17050,17050,17050,17050,0
|
|
20231107,143400,880800,17050,17050,17050,17050,0
|
|
20231107,143300,880800,17050,17050,17050,17050,0
|
|
20231107,143200,880800,17050,17050,17050,17050,0
|
|
20231107,143100,880800,17050,17050,17050,17050,0
|
|
20231107,143000,880800,17050,17050,17050,17050,0
|
|
20231107,142900,880800,17050,17050,17050,17050,0
|
|
20231107,142800,880800,17050,17050,17050,17050,0
|
|
20231107,142700,880800,17050,17050,17050,17050,0
|
|
20231107,142600,880800,17050,17050,17050,17050,0
|
|
20231107,142500,880800,17050,17050,17050,17050,0
|
|
20231107,142400,880800,17050,17050,17050,17050,0
|
|
20231107,142300,880800,17050,17050,17050,17050,0
|
|
20231107,142200,880800,17050,17050,17050,17050,0
|
|
20231107,142100,880800,17050,17050,17050,17050,0
|
|
20231107,142000,880800,17050,17050,17050,17050,0
|
|
20231107,141900,880800,17050,17050,17050,17050,0
|
|
20231107,141800,880800,17050,17050,17050,17050,0
|
|
20231107,141700,880800,17050,17050,17050,17050,0
|
|
20231107,141600,880800,17050,17050,17050,17050,0
|
|
20231107,141500,880800,17050,17050,17050,17050,0
|
|
20231107,141400,880800,17050,17050,17050,17050,0
|
|
20231107,141300,880800,17050,17050,17050,17050,0
|
|
20231107,141200,880800,17050,17050,17050,17050,0
|
|
20231107,141100,880800,17050,17050,17050,17050,0
|
|
20231107,141000,880800,17050,17050,17050,17050,0
|
|
20231107,140900,880800,17050,17050,17050,17050,0
|
|
20231107,140800,880800,17050,17050,17050,17050,0
|
|
20231107,140700,880800,17050,17050,17050,17050,0
|
|
20231107,140600,880800,17050,17050,17050,17050,0
|
|
20231107,140500,880800,17050,17050,17050,17050,0
|
|
20231107,140400,880800,17050,17050,17050,17050,0
|
|
20231107,140300,880800,17050,17050,17050,17050,0
|
|
20231107,140200,880800,17050,17050,17050,17050,0
|
|
20231107,140100,880800,17050,17050,17050,17050,0
|
|
20231107,140000,880800,17050,17050,17050,17050,0
|
|
20231107,135900,880800,17050,17050,17050,17050,0
|
|
20231107,135800,880800,17050,17050,17050,17050,0
|
|
20231107,135700,880800,17050,17050,17050,17050,0
|
|
20231107,135600,880800,17050,17050,17050,17050,0
|
|
20231107,135500,880800,17050,17050,17050,17050,0
|
|
20231107,135400,880800,17050,17050,17050,17050,0
|
|
20231107,135300,880800,17050,17050,17050,17050,0
|
|
20231107,135200,880800,17050,17050,17050,17050,0
|
|
20231107,135100,880800,17050,17050,17050,17050,0
|
|
20231107,135000,880800,17050,17050,17050,17050,0
|
|
20231107,134900,880800,17050,17050,17050,17050,0
|
|
20231107,134800,880800,17050,17050,17050,17050,0
|
|
20231107,134700,880800,17050,17050,17050,17050,0
|
|
20231107,134600,880800,17050,17050,17050,17050,0
|
|
20231107,134500,880800,17050,17050,17050,17050,0
|
|
20231107,134400,880800,17050,17050,17050,17050,0
|
|
20231107,134300,880800,17050,17050,17050,17050,0
|
|
20231107,134200,880800,17050,17050,17050,17050,0
|
|
20231107,134100,880800,17050,17050,17050,17050,0
|
|
20231107,134000,880800,17050,17050,17050,17050,0
|
|
20231107,133900,880800,17050,17050,17050,17050,0
|
|
20231107,133800,880800,17050,17050,17050,17050,0
|
|
20231107,133700,880800,17050,17050,17050,17050,0
|
|
20231107,133600,880800,17050,17050,17050,17050,0
|
|
20231107,133500,880800,17050,17050,17050,17050,0
|
|
20231107,133400,880800,17050,17050,17050,17050,0
|
|
20231107,133300,880800,17050,17050,17050,17050,0
|
|
20231107,133200,880800,17050,17050,17050,17050,0
|
|
20231107,133100,880800,17050,17050,17050,17050,0
|
|
20231107,133000,880800,17050,17050,17050,17050,0
|
|
20231107,132900,880800,17050,17050,17050,17050,0
|
|
20231107,132800,880800,17050,17050,17050,17050,0
|
|
20231107,132700,880800,17050,17050,17050,17050,0
|
|
20231107,132600,880800,17050,17050,17050,17050,0
|
|
20231107,132500,880800,17050,17050,17050,17050,0
|
|
20231107,132400,880800,17050,17050,17050,17050,0
|
|
20231107,132300,880800,17050,17050,17050,17050,0
|
|
20231107,132200,880800,17050,17050,17050,17050,0
|
|
20231107,132100,880800,17050,17050,17050,17050,0
|
|
20231107,132000,880800,17050,17050,17050,17050,0
|
|
20231107,131900,880800,17050,17050,17050,17050,0
|
|
20231107,131800,880800,17050,17050,17050,17050,0
|
|
20231107,131700,880800,17050,17050,17050,17050,0
|
|
20231107,131600,880800,17050,17050,17050,17050,0
|
|
20231107,131500,880800,17050,17050,17050,17050,0
|
|
20231107,131400,880800,17050,17050,17050,17050,0
|
|
20231107,131300,880800,17050,17050,17050,17050,0
|
|
20231107,131200,880800,17050,17050,17050,17050,0
|
|
20231107,131100,880800,17050,17050,17050,17050,0
|
|
20231107,131000,880800,17050,17050,17050,17050,0
|
|
20231107,130900,880800,17050,17050,17050,17050,0
|
|
20231107,130800,880800,17050,17050,17050,17050,0
|
|
20231107,130700,880800,17050,17050,17050,17050,0
|
|
20231107,130600,880800,17050,17050,17050,17050,0
|
|
20231107,130500,880800,17050,17050,17050,17050,0
|
|
20231107,130400,880800,17050,17050,17050,17050,0
|
|
20231107,130300,880800,17050,17050,17050,17050,0
|
|
20231107,130200,880800,17050,17050,17050,17050,0
|
|
20231107,130100,880800,17050,17050,17050,17050,0
|
|
20231107,130000,880800,17050,17050,17050,17050,0
|
|
20231107,125900,880800,17050,17050,17050,17050,0
|
|
20231107,125800,880800,17050,17050,17050,17050,0
|
|
20231107,125700,880800,17050,17050,17050,17050,0
|
|
20231107,125600,880800,17050,17050,17050,17050,0
|
|
20231107,125500,880800,17050,17050,17050,17050,0
|
|
20231107,125400,880800,17050,17050,17050,17050,0
|
|
20231107,125300,880800,17050,17050,17050,17050,0
|
|
20231107,125200,880800,17050,17050,17050,17050,0
|
|
20231107,125100,880800,17050,17050,17050,17050,0
|
|
20231107,125000,880800,17050,17050,17050,17050,0
|
|
20231107,124900,880800,17050,17050,17050,17050,0
|
|
20231107,124800,880800,17050,17050,17050,17050,0
|
|
20231107,124700,880800,17050,17050,17050,17050,0
|
|
20231107,124600,880800,17050,17050,17050,17050,0
|
|
20231107,124500,880800,17050,17050,17050,17050,0
|
|
20231107,124400,880800,17050,17050,17050,17050,0
|
|
20231107,124300,880800,17050,17050,17050,17050,0
|
|
20231107,124200,880800,17050,17050,17050,17050,0
|
|
20231107,124100,880800,17050,17050,17050,17050,0
|
|
20231107,124000,880800,17050,17050,17050,17050,0
|
|
20231107,123900,880800,17050,17050,17050,17050,0
|
|
20231107,123800,880800,17050,17050,17050,17050,0
|
|
20231107,123700,880800,17050,17050,17050,17050,0
|
|
20231107,123600,880800,17050,17050,17050,17050,0
|
|
20231107,123500,880800,17050,17050,17050,17050,0
|
|
20231107,123400,880800,17050,17050,17050,17050,0
|
|
20231107,123300,880800,17050,17050,17050,17050,0
|
|
20231107,123200,880800,17050,17050,17050,17050,0
|
|
20231107,123100,880800,17050,17050,17050,17050,0
|
|
20231107,123000,880800,17050,17050,17050,17050,0
|
|
20231107,122900,880800,17050,17050,17050,17050,0
|
|
20231107,122800,880800,17050,17050,17050,17050,0
|
|
20231107,122700,880800,17050,17050,17050,17050,0
|
|
20231107,122600,880800,17050,17050,17050,17050,0
|
|
20231107,122500,880800,17050,17050,17050,17050,0
|
|
20231107,122400,880800,17050,17050,17050,17050,0
|
|
20231107,122300,880800,17050,17050,17050,17050,0
|
|
20231107,122200,880800,17050,17050,17050,17050,0
|
|
20231107,122100,880800,17050,17050,17050,17050,0
|
|
20231107,122000,880800,17050,17050,17050,17050,0
|
|
20231107,121900,880800,17050,17050,17050,17050,0
|
|
20231107,121800,880800,17050,17050,17050,17050,0
|
|
20231107,121700,880800,17050,17050,17050,17050,0
|
|
20231107,121600,880800,17050,17050,17050,17050,0
|
|
20231107,121500,880800,17050,17050,17050,17050,0
|
|
20231107,121400,880800,17050,17050,17050,17050,0
|
|
20231107,121300,880800,17050,17050,17050,17050,0
|
|
20231107,121200,880800,17050,17050,17050,17050,0
|
|
20231107,121100,880800,17050,17050,17050,17050,0
|
|
20231107,121000,880800,17050,17050,17050,17050,0
|
|
20231107,120900,880800,17050,17050,17050,17050,0
|
|
20231107,120800,880800,17050,17050,17050,17050,0
|
|
20231107,120700,880800,17050,17050,17050,17050,0
|
|
20231107,120600,880800,17050,17050,17050,17050,0
|
|
20231107,120500,880800,17050,17050,17050,17050,0
|
|
20231107,120400,880800,17050,17050,17050,17050,0
|
|
20231107,120300,880800,17050,17050,17050,17050,0
|
|
20231107,120200,880800,17050,17050,17050,17050,0
|
|
20231107,120100,880800,17050,17050,17050,17050,0
|
|
20231107,120000,880800,17050,17050,17050,17050,0
|
|
20231107,115900,880800,17050,17050,17050,17050,0
|
|
20231107,115800,880800,17050,17050,17050,17050,0
|
|
20231107,115700,880800,17050,17050,17050,17050,0
|
|
20231107,115600,880800,17050,17050,17050,17050,0
|
|
20231107,115500,880800,17050,17050,17050,17050,0
|
|
20231107,115400,880800,17050,17050,17050,17050,0
|
|
20231107,115300,880800,17050,17050,17050,17050,0
|
|
20231107,115200,880800,17050,17050,17050,17050,0
|
|
20231107,115100,880800,17050,17050,17050,17050,0
|
|
20231107,115000,880800,17050,17050,17050,17050,0
|
|
20231107,114900,880800,17050,17050,17050,17050,0
|
|
20231107,114800,880800,17050,17050,17050,17050,0
|
|
20231107,114700,880800,17050,17050,17050,17050,0
|
|
20231107,114600,880800,17050,17050,17050,17050,0
|
|
20231107,114500,880800,17050,17050,17050,17050,0
|
|
20231107,114400,880800,17050,17050,17050,17050,0
|
|
20231107,114300,880800,17050,17050,17050,17050,0
|
|
20231107,114200,880800,17050,17050,17050,17050,0
|
|
20231107,114100,880800,17050,17050,17050,17050,0
|
|
20231107,114000,880800,17050,17050,17050,17050,0
|
|
20231107,113900,880800,17050,17050,17050,17050,0
|
|
20231107,113800,880800,17050,17050,17050,17050,0
|
|
20231107,113700,880800,17050,17050,17050,17050,0
|
|
20231107,113600,880800,17050,17050,17050,17050,0
|
|
20231107,113500,880800,17050,17050,17050,17050,0
|
|
20231107,113400,880800,17050,17050,17050,17050,0
|
|
20231107,113300,880800,17050,17050,17050,17050,0
|
|
20231107,113200,880800,17050,17050,17050,17050,0
|
|
20231107,113100,880800,17050,17050,17050,17050,0
|
|
20231107,113000,880800,17050,17050,17050,17050,0
|
|
20231107,112900,880800,17050,17050,17050,17050,0
|
|
20231107,112800,880800,17050,17050,17050,17050,0
|
|
20231107,112700,880800,17050,17050,17050,17050,0
|
|
20231107,112600,880800,17050,17050,17050,17050,0
|
|
20231107,112500,880800,17050,17050,17050,17050,0
|
|
20231107,112400,880800,17050,17050,17050,17050,0
|
|
20231107,112300,880800,17050,17050,17050,17050,0
|
|
20231107,112200,880800,17050,17050,17050,17050,1
|
|
20231107,112100,863750,16590,16590,16590,16590,0
|
|
20231107,112000,863750,16590,16590,16590,16590,0
|
|
20231107,111900,863750,16590,16590,16590,16590,0
|
|
20231107,111800,863750,16590,16590,16590,16590,0
|
|
20231107,111700,863750,16590,16590,16590,16590,0
|
|
20231107,111600,863750,16590,16590,16590,16590,0
|
|
20231107,111500,863750,16590,16590,16590,16590,0
|
|
20231107,111400,863750,16590,16590,16590,16590,0
|
|
20231107,111300,863750,16590,16590,16590,16590,0
|
|
20231107,111200,863750,16590,16600,16600,16590,50
|
|
20231107,111100,34240,17090,17090,17090,17090,0
|
|
20231107,111000,34240,17090,17090,17090,17090,0
|
|
20231107,110900,34240,17090,17090,17090,17090,0
|
|
20231107,110800,34240,17090,17090,17090,17090,0
|
|
20231107,110700,34240,17090,17090,17090,17090,0
|
|
20231107,110600,34240,17090,17090,17090,17090,0
|
|
20231107,110500,34240,17090,17090,17090,17090,0
|
|
20231107,110400,34240,17090,17090,17090,17090,0
|
|
20231107,110300,34240,17090,17090,17090,17090,0
|
|
20231107,110200,34240,17090,17090,17090,17090,0
|
|
20231107,110100,34240,17090,17090,17090,17090,0
|
|
20231107,110000,34240,17090,17090,17090,17090,0
|
|
20231107,105900,34240,17090,17090,17090,17090,0
|
|
20231107,105800,34240,17090,17090,17090,17090,0
|
|
20231107,105700,34240,17090,17090,17090,17090,0
|
|
20231107,105600,34240,17090,17090,17090,17090,0
|
|
20231107,105500,34240,17090,17090,17090,17090,0
|
|
20231107,105400,34240,17090,17090,17090,17090,0
|
|
20231107,105300,34240,17090,17090,17090,17090,0
|
|
20231107,105200,34240,17090,17090,17090,17090,0
|
|
20231107,105100,34240,17090,17090,17090,17090,0
|
|
20231107,105000,34240,17090,17090,17090,17090,0
|
|
20231107,104900,34240,17090,17090,17090,17090,0
|
|
20231107,104800,34240,17090,17090,17090,17090,0
|
|
20231107,104700,34240,17090,17090,17090,17090,0
|
|
20231107,104600,34240,17090,17090,17090,17090,0
|
|
20231107,104500,34240,17090,17090,17090,17090,0
|
|
20231107,104400,34240,17090,17090,17090,17090,0
|
|
20231107,104300,34240,17090,17090,17090,17090,0
|
|
20231107,104200,34240,17090,17090,17090,17090,0
|
|
20231107,104100,34240,17090,17090,17090,17090,0
|
|
20231107,104000,34240,17090,17090,17090,17090,0
|
|
20231107,103900,34240,17090,17090,17090,17090,0
|
|
20231107,103800,34240,17090,17090,17090,17090,0
|
|
20231107,103700,34240,17090,17090,17090,17090,1
|
|
20231107,103600,17150,17150,17150,17150,17150,0
|
|
20231107,103500,17150,17150,17150,17150,17150,0
|
|
20231107,103400,17150,17150,17150,17150,17150,0
|
|
20231107,103300,17150,17150,17150,17150,17150,0
|
|
20231107,103200,17150,17150,17150,17150,17150,0
|
|
20231107,103100,17150,17150,17150,17150,17150,0
|
|
20231107,103000,17150,17150,17150,17150,17150,0
|
|
20231107,102900,17150,17150,17150,17150,17150,0
|
|
20231107,102800,17150,17150,17150,17150,17150,0
|
|
20231107,102700,17150,17150,17150,17150,17150,0
|
|
20231107,102600,17150,17150,17150,17150,17150,0
|
|
20231107,102500,17150,17150,17150,17150,17150,0
|
|
20231107,102400,17150,17150,17150,17150,17150,0
|
|
20231107,102300,17150,17150,17150,17150,17150,0
|
|
20231107,102200,17150,17150,17150,17150,17150,0
|
|
20231107,102100,17150,17150,17150,17150,17150,0
|
|
20231107,102000,17150,17150,17150,17150,17150,0
|
|
20231107,101900,17150,17150,17150,17150,17150,0
|
|
20231107,101800,17150,17150,17150,17150,17150,0
|
|
20231107,101700,17150,17150,17150,17150,17150,0
|
|
20231107,101600,17150,17150,17150,17150,17150,0
|
|
20231107,101500,17150,17150,17150,17150,17150,0
|
|
20231107,101400,17150,17150,17150,17150,17150,0
|
|
20231107,101300,17150,17150,17150,17150,17150,0
|
|
20231107,101200,17150,17150,17150,17150,17150,0
|
|
20231107,101100,17150,17150,17150,17150,17150,0
|
|
20231107,101000,17150,17150,17150,17150,17150,0
|
|
20231107,100900,17150,17150,17150,17150,17150,0
|
|
20231107,100800,17150,17150,17150,17150,17150,0
|
|
20231107,100700,17150,17150,17150,17150,17150,0
|
|
20231107,100600,17150,17150,17150,17150,17150,0
|
|
20231107,100500,17150,17150,17150,17150,17150,0
|
|
20231107,100400,17150,17150,17150,17150,17150,0
|
|
20231107,100300,17150,17150,17150,17150,17150,0
|
|
20231107,100200,17150,17150,17150,17150,17150,0
|
|
20231107,100100,17150,17150,17150,17150,17150,0
|
|
20231107,100000,17150,17150,17150,17150,17150,0
|
|
20231107,095900,17150,17150,17150,17150,17150,0
|
|
20231107,095800,17150,17150,17150,17150,17150,0
|
|
20231107,095700,17150,17150,17150,17150,17150,0
|
|
20231107,095600,17150,17150,17150,17150,17150,0
|
|
20231107,095500,17150,17150,17150,17150,17150,0
|
|
20231107,095400,17150,17150,17150,17150,17150,0
|
|
20231107,095300,17150,17150,17150,17150,17150,0
|
|
20231107,095200,17150,17150,17150,17150,17150,0
|
|
20231107,095100,17150,17150,17150,17150,17150,0
|
|
20231107,095000,17150,17150,17150,17150,17150,0
|
|
20231107,094900,17150,17150,17150,17150,17150,0
|
|
20231107,094800,17150,17150,17150,17150,17150,0
|
|
20231107,094700,17150,17150,17150,17150,17150,0
|
|
20231107,094600,17150,17150,17150,17150,17150,0
|
|
20231107,094500,17150,17150,17150,17150,17150,0
|
|
20231107,094400,17150,17150,17150,17150,17150,0
|
|
20231107,094300,17150,17150,17150,17150,17150,0
|
|
20231107,094200,17150,17150,17150,17150,17150,0
|
|
20231107,094100,17150,17150,17150,17150,17150,0
|
|
20231107,094000,17150,17150,17150,17150,17150,0
|
|
20231107,093900,17150,17150,17150,17150,17150,0
|
|
20231107,093800,17150,17150,17150,17150,17150,0
|
|
20231107,093700,17150,17150,17150,17150,17150,0
|
|
20231107,093600,17150,17150,17150,17150,17150,0
|
|
20231107,093500,17150,17150,17150,17150,17150,0
|
|
20231107,093400,17150,17150,17150,17150,17150,0
|
|
20231107,093300,17150,17150,17150,17150,17150,0
|
|
20231107,093200,17150,17150,17150,17150,17150,0
|
|
20231107,093100,17150,17150,17150,17150,17150,0
|
|
20231107,093000,17150,17150,17150,17150,17150,0
|
|
20231107,092900,17150,17150,17150,17150,17150,0
|
|
20231107,092800,17150,17150,17150,17150,17150,0
|
|
20231107,092700,17150,17150,17150,17150,17150,0
|
|
20231107,092600,17150,17150,17150,17150,17150,0
|
|
20231107,092500,17150,17150,17150,17150,17150,0
|
|
20231107,092400,17150,17150,17150,17150,17150,0
|
|
20231107,092300,17150,17150,17150,17150,17150,0
|
|
20231107,092200,17150,17150,17150,17150,17150,0
|
|
20231107,092100,17150,17150,17150,17150,17150,0
|
|
20231107,092000,17150,17150,17150,17150,17150,0
|
|
20231107,091900,17150,17150,17150,17150,17150,0
|
|
20231107,091800,17150,17150,17150,17150,17150,0
|
|
20231107,091700,17150,17150,17150,17150,17150,0
|
|
20231107,091600,17150,17150,17150,17150,17150,0
|
|
20231107,091500,17150,17150,17150,17150,17150,0
|
|
20231107,091400,17150,17150,17150,17150,17150,0
|
|
20231107,091300,17150,17150,17150,17150,17150,0
|
|
20231107,091200,17150,17150,17150,17150,17150,0
|
|
20231107,091100,17150,17150,17150,17150,17150,1
|
|
20231107,091000,0,16990,16990,16990,16990,0
|
|
20231107,090900,0,16990,16990,16990,16990,0
|
|
20231107,090800,0,16990,16990,16990,16990,0
|
|
20231107,090700,0,16990,16990,16990,16990,0
|
|
20231107,090600,0,16990,16990,16990,16990,0
|
|
20231107,090500,0,16990,16990,16990,16990,0
|
|
20231107,090400,0,16990,16990,16990,16990,0
|
|
20231107,090300,0,16990,16990,16990,16990,0
|
|
20231107,090200,0,16990,16990,16990,16990,0
|
|
20231107,090100,0,16990,16990,16990,16990,0
|
|
20231107,090000,0,16990,16990,16990,16990,0
|