667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,200400,17266850,10490,10490,10490,10490,402
|
|
20231107,200300,17266850,10490,10490,10490,10490,0
|
|
20231107,200200,17266850,10490,10490,10490,10490,0
|
|
20231107,200100,17266850,10490,10490,10490,10490,0
|
|
20231107,200000,17266850,10490,10490,10490,10490,0
|
|
20231107,195900,17266850,10490,10490,10490,10490,0
|
|
20231107,195800,17266850,10490,10490,10490,10490,0
|
|
20231107,195700,17266850,10490,10490,10490,10490,0
|
|
20231107,195600,17266850,10490,10490,10490,10490,0
|
|
20231107,195500,17266850,10490,10490,10490,10490,0
|
|
20231107,195400,17266850,10490,10490,10490,10490,0
|
|
20231107,195300,17266850,10490,10490,10490,10490,0
|
|
20231107,195200,17266850,10490,10490,10490,10490,0
|
|
20231107,195100,17266850,10490,10490,10490,10490,0
|
|
20231107,195000,17266850,10490,10490,10490,10490,0
|
|
20231107,194900,17266850,10490,10490,10490,10490,0
|
|
20231107,194800,17266850,10490,10490,10490,10490,0
|
|
20231107,194700,17266850,10490,10490,10490,10490,0
|
|
20231107,194600,17266850,10490,10490,10490,10490,0
|
|
20231107,194500,17266850,10490,10490,10490,10490,0
|
|
20231107,194400,17266850,10490,10490,10490,10490,0
|
|
20231107,194300,17266850,10490,10490,10490,10490,0
|
|
20231107,194200,17266850,10490,10490,10490,10490,0
|
|
20231107,194100,17266850,10490,10490,10490,10490,0
|
|
20231107,194000,17266850,10490,10490,10490,10490,0
|
|
20231107,193900,17266850,10490,10490,10490,10490,0
|
|
20231107,193800,17266850,10490,10490,10490,10490,0
|
|
20231107,193700,17266850,10490,10490,10490,10490,0
|
|
20231107,193600,17266850,10490,10490,10490,10490,0
|
|
20231107,193500,17266850,10490,10490,10490,10490,0
|
|
20231107,193400,17266850,10490,10490,10490,10490,402
|
|
20231107,193300,17266850,10490,10490,10490,10490,0
|
|
20231107,193200,17266850,10490,10490,10490,10490,0
|
|
20231107,193100,17266850,10490,10490,10490,10490,0
|
|
20231107,193000,17266850,10490,10490,10490,10490,0
|
|
20231107,192900,17266850,10490,10490,10490,10490,0
|
|
20231107,192800,17266850,10490,10490,10490,10490,0
|
|
20231107,192700,17266850,10490,10490,10490,10490,0
|
|
20231107,192600,17266850,10490,10490,10490,10490,0
|
|
20231107,192500,17266850,10490,10490,10490,10490,0
|
|
20231107,192400,17266850,10490,10490,10490,10490,0
|
|
20231107,192300,17266850,10490,10490,10490,10490,0
|
|
20231107,192200,17266850,10490,10490,10490,10490,0
|
|
20231107,192100,17266850,10490,10490,10490,10490,0
|
|
20231107,192000,17266850,10490,10490,10490,10490,0
|
|
20231107,191900,17266850,10490,10490,10490,10490,0
|
|
20231107,191800,17266850,10490,10490,10490,10490,0
|
|
20231107,191700,17266850,10490,10490,10490,10490,0
|
|
20231107,191600,17266850,10490,10490,10490,10490,0
|
|
20231107,191500,17266850,10490,10490,10490,10490,0
|
|
20231107,191400,17266850,10490,10490,10490,10490,0
|
|
20231107,191300,17266850,10490,10490,10490,10490,0
|
|
20231107,191200,17266850,10490,10490,10490,10490,0
|
|
20231107,191100,17266850,10490,10490,10490,10490,0
|
|
20231107,191000,17266850,10490,10490,10490,10490,0
|
|
20231107,190900,17266850,10490,10490,10490,10490,0
|
|
20231107,190800,17266850,10490,10490,10490,10490,0
|
|
20231107,190700,17266850,10490,10490,10490,10490,0
|
|
20231107,190600,17266850,10490,10490,10490,10490,0
|
|
20231107,190500,17266850,10490,10490,10490,10490,0
|
|
20231107,190400,17266850,10490,10490,10490,10490,402
|
|
20231107,190300,17266850,10490,10490,10490,10490,0
|
|
20231107,190200,17266850,10490,10490,10490,10490,0
|
|
20231107,190100,17266850,10490,10490,10490,10490,0
|
|
20231107,190000,17266850,10490,10490,10490,10490,0
|
|
20231107,185900,17266850,10490,10490,10490,10490,0
|
|
20231107,185800,17266850,10490,10490,10490,10490,0
|
|
20231107,185700,17266850,10490,10490,10490,10490,0
|
|
20231107,185600,17266850,10490,10490,10490,10490,0
|
|
20231107,185500,17266850,10490,10490,10490,10490,0
|
|
20231107,185400,17266850,10490,10490,10490,10490,0
|
|
20231107,185300,17266850,10490,10490,10490,10490,0
|
|
20231107,185200,17266850,10490,10490,10490,10490,0
|
|
20231107,185100,17266850,10490,10490,10490,10490,0
|
|
20231107,185000,17266850,10490,10490,10490,10490,0
|
|
20231107,184900,17266850,10490,10490,10490,10490,0
|
|
20231107,184800,17266850,10490,10490,10490,10490,0
|
|
20231107,184700,17266850,10490,10490,10490,10490,0
|
|
20231107,184600,17266850,10490,10490,10490,10490,0
|
|
20231107,184500,17266850,10490,10490,10490,10490,0
|
|
20231107,184400,17266850,10490,10490,10490,10490,0
|
|
20231107,184300,17266850,10490,10490,10490,10490,0
|
|
20231107,184200,17266850,10490,10490,10490,10490,0
|
|
20231107,184100,17266850,10490,10490,10490,10490,0
|
|
20231107,184000,17266850,10490,10490,10490,10490,0
|
|
20231107,183900,17266850,10490,10490,10490,10490,0
|
|
20231107,183800,17266850,10490,10490,10490,10490,0
|
|
20231107,183700,17266850,10490,10490,10490,10490,0
|
|
20231107,183600,17266850,10490,10490,10490,10490,0
|
|
20231107,183500,17266850,10490,10490,10490,10490,0
|
|
20231107,183400,17266850,10490,10490,10490,10490,402
|
|
20231107,183300,17266850,10490,10490,10490,10490,0
|
|
20231107,183200,17266850,10490,10490,10490,10490,0
|
|
20231107,183100,17266850,10490,10490,10490,10490,0
|
|
20231107,183000,17266850,10490,10490,10490,10490,0
|
|
20231107,182900,17266850,10490,10490,10490,10490,0
|
|
20231107,182800,17266850,10490,10490,10490,10490,0
|
|
20231107,182700,17266850,10490,10490,10490,10490,0
|
|
20231107,182600,17266850,10490,10490,10490,10490,0
|
|
20231107,182500,17266850,10490,10490,10490,10490,0
|
|
20231107,182400,17266850,10490,10490,10490,10490,0
|
|
20231107,182300,17266850,10490,10490,10490,10490,0
|
|
20231107,182200,17266850,10490,10490,10490,10490,0
|
|
20231107,182100,17266850,10490,10490,10490,10490,0
|
|
20231107,182000,17266850,10490,10490,10490,10490,0
|
|
20231107,181900,17266850,10490,10490,10490,10490,0
|
|
20231107,181800,17266850,10490,10490,10490,10490,0
|
|
20231107,181700,17266850,10490,10490,10490,10490,0
|
|
20231107,181600,17266850,10490,10490,10490,10490,0
|
|
20231107,181500,17266850,10490,10490,10490,10490,0
|
|
20231107,181400,17266850,10490,10490,10490,10490,0
|
|
20231107,181300,17266850,10490,10490,10490,10490,0
|
|
20231107,181200,17266850,10490,10490,10490,10490,0
|
|
20231107,181100,17266850,10490,10490,10490,10490,0
|
|
20231107,181000,17266850,10490,10490,10490,10490,0
|
|
20231107,180900,17266850,10490,10490,10490,10490,0
|
|
20231107,180800,17266850,10490,10490,10490,10490,0
|
|
20231107,180700,17266850,10490,10490,10490,10490,0
|
|
20231107,180600,17266850,10490,10490,10490,10490,0
|
|
20231107,180500,17266850,10490,10490,10490,10490,0
|
|
20231107,180400,17266850,10490,10490,10490,10490,402
|
|
20231107,180300,17266850,10490,10490,10490,10490,0
|
|
20231107,180200,17266850,10490,10490,10490,10490,0
|
|
20231107,180100,17266850,10490,10490,10490,10490,0
|
|
20231107,180000,17266850,10490,10490,10490,10490,0
|
|
20231107,175900,17266850,10490,10490,10490,10490,0
|
|
20231107,175800,17266850,10490,10490,10490,10490,0
|
|
20231107,175700,17266850,10490,10490,10490,10490,0
|
|
20231107,175600,17266850,10490,10490,10490,10490,0
|
|
20231107,175500,17266850,10490,10490,10490,10490,0
|
|
20231107,175400,17266850,10490,10490,10490,10490,0
|
|
20231107,175300,17266850,10490,10490,10490,10490,0
|
|
20231107,175200,17266850,10490,10490,10490,10490,0
|
|
20231107,175100,17266850,10490,10490,10490,10490,0
|
|
20231107,175000,17266850,10490,10490,10490,10490,0
|
|
20231107,174900,17266850,10490,10490,10490,10490,0
|
|
20231107,174800,17266850,10490,10490,10490,10490,0
|
|
20231107,174700,17266850,10490,10490,10490,10490,0
|
|
20231107,174600,17266850,10490,10490,10490,10490,0
|
|
20231107,174500,17266850,10490,10490,10490,10490,0
|
|
20231107,174400,17266850,10490,10490,10490,10490,0
|
|
20231107,174300,17266850,10490,10490,10490,10490,0
|
|
20231107,174200,17266850,10490,10490,10490,10490,0
|
|
20231107,174100,17266850,10490,10490,10490,10490,0
|
|
20231107,174000,17266850,10490,10490,10490,10490,0
|
|
20231107,173900,17266850,10490,10490,10490,10490,0
|
|
20231107,173800,17266850,10490,10490,10490,10490,0
|
|
20231107,173700,17266850,10490,10490,10490,10490,0
|
|
20231107,173600,17266850,10490,10490,10490,10490,0
|
|
20231107,173500,17266850,10490,10490,10490,10490,0
|
|
20231107,173400,17266850,10490,10490,10490,10490,402
|
|
20231107,173300,17266850,10490,10490,10490,10490,0
|
|
20231107,173200,17266850,10490,10490,10490,10490,0
|
|
20231107,173100,17266850,10490,10490,10490,10490,0
|
|
20231107,173000,17266850,10490,10490,10490,10490,0
|
|
20231107,172900,17266850,10490,10490,10490,10490,0
|
|
20231107,172800,17266850,10490,10490,10490,10490,0
|
|
20231107,172700,17266850,10490,10490,10490,10490,0
|
|
20231107,172600,17266850,10490,10490,10490,10490,0
|
|
20231107,172500,17266850,10490,10490,10490,10490,0
|
|
20231107,172400,17266850,10490,10490,10490,10490,0
|
|
20231107,172300,17266850,10490,10490,10490,10490,0
|
|
20231107,172200,17266850,10490,10490,10490,10490,0
|
|
20231107,172100,17266850,10490,10490,10490,10490,0
|
|
20231107,172000,17266850,10490,10490,10490,10490,0
|
|
20231107,171900,17266850,10490,10490,10490,10490,0
|
|
20231107,171800,17266850,10490,10490,10490,10490,0
|
|
20231107,171700,17266850,10490,10490,10490,10490,0
|
|
20231107,171600,17266850,10490,10490,10490,10490,0
|
|
20231107,171500,17266850,10490,10490,10490,10490,0
|
|
20231107,171400,17266850,10490,10490,10490,10490,0
|
|
20231107,171300,17266850,10490,10490,10490,10490,0
|
|
20231107,171200,17266850,10490,10490,10490,10490,0
|
|
20231107,171100,17266850,10490,10490,10490,10490,0
|
|
20231107,171000,17266850,10490,10490,10490,10490,0
|
|
20231107,170900,17266850,10490,10490,10490,10490,0
|
|
20231107,170800,17266850,10490,10490,10490,10490,0
|
|
20231107,170700,17266850,10490,10490,10490,10490,0
|
|
20231107,170600,17266850,10490,10490,10490,10490,0
|
|
20231107,170500,17266850,10490,10490,10490,10490,0
|
|
20231107,170400,17266850,10490,10490,10490,10490,402
|
|
20231107,170300,17266850,10490,10490,10490,10490,0
|
|
20231107,170200,17266850,10490,10490,10490,10490,0
|
|
20231107,170100,17266850,10490,10490,10490,10490,0
|
|
20231107,170000,17266850,10490,10490,10490,10490,0
|
|
20231107,165900,17266850,10490,10490,10490,10490,0
|
|
20231107,165800,17266850,10490,10490,10490,10490,0
|
|
20231107,165700,17266850,10490,10490,10490,10490,0
|
|
20231107,165600,17266850,10490,10490,10490,10490,0
|
|
20231107,165500,17266850,10490,10490,10490,10490,0
|
|
20231107,165400,17266850,10490,10490,10490,10490,0
|
|
20231107,165300,17266850,10490,10490,10490,10490,0
|
|
20231107,165200,17266850,10490,10490,10490,10490,0
|
|
20231107,165100,17266850,10490,10490,10490,10490,0
|
|
20231107,165000,17266850,10490,10490,10490,10490,0
|
|
20231107,164900,17266850,10490,10490,10490,10490,0
|
|
20231107,164800,17266850,10490,10490,10490,10490,0
|
|
20231107,164700,17266850,10490,10490,10490,10490,0
|
|
20231107,164600,17266850,10490,10490,10490,10490,0
|
|
20231107,164500,17266850,10490,10490,10490,10490,0
|
|
20231107,164400,17266850,10490,10490,10490,10490,0
|
|
20231107,164300,17266850,10490,10490,10490,10490,0
|
|
20231107,164200,17266850,10490,10490,10490,10490,0
|
|
20231107,164100,17266850,10490,10490,10490,10490,0
|
|
20231107,164000,17266850,10490,10490,10490,10490,0
|
|
20231107,163900,17266850,10490,10490,10490,10490,0
|
|
20231107,163800,17266850,10490,10490,10490,10490,0
|
|
20231107,163700,17266850,10490,10490,10490,10490,0
|
|
20231107,163600,17266850,10490,10490,10490,10490,0
|
|
20231107,163500,17266850,10490,10490,10490,10490,0
|
|
20231107,163400,17266850,10490,10490,10490,10490,402
|
|
20231107,163300,17266850,10490,10490,10490,10490,0
|
|
20231107,163200,17266850,10490,10490,10490,10490,0
|
|
20231107,163100,17266850,10490,10490,10490,10490,0
|
|
20231107,163000,17266850,10490,10490,10490,10490,0
|
|
20231107,162900,17266850,10490,10490,10490,10490,0
|
|
20231107,162800,17266850,10490,10490,10490,10490,0
|
|
20231107,162700,17266850,10490,10490,10490,10490,0
|
|
20231107,162600,17266850,10490,10490,10490,10490,0
|
|
20231107,162500,17266850,10490,10490,10490,10490,0
|
|
20231107,162400,17266850,10490,10490,10490,10490,0
|
|
20231107,162300,17266850,10490,10490,10490,10490,0
|
|
20231107,162200,17266850,10490,10490,10490,10490,0
|
|
20231107,162100,17266850,10490,10490,10490,10490,0
|
|
20231107,162000,17266850,10490,10490,10490,10490,0
|
|
20231107,161900,17266850,10490,10490,10490,10490,0
|
|
20231107,161800,17266850,10490,10490,10490,10490,0
|
|
20231107,161700,17266850,10490,10490,10490,10490,0
|
|
20231107,161600,17266850,10490,10490,10490,10490,0
|
|
20231107,161500,17266850,10490,10490,10490,10490,0
|
|
20231107,161400,17266850,10490,10490,10490,10490,0
|
|
20231107,161300,17266850,10490,10490,10490,10490,0
|
|
20231107,161200,17266850,10490,10490,10490,10490,0
|
|
20231107,161100,17266850,10490,10490,10490,10490,0
|
|
20231107,161000,17266850,10490,10490,10490,10490,0
|
|
20231107,160900,17266850,10490,10490,10490,10490,0
|
|
20231107,160800,17266850,10490,10490,10490,10490,0
|
|
20231107,160700,17266850,10490,10490,10490,10490,0
|
|
20231107,160600,17266850,10490,10490,10490,10490,0
|
|
20231107,160500,17266850,10490,10490,10490,10490,0
|
|
20231107,160400,17266850,10490,10490,10490,10490,402
|
|
20231107,160300,17266850,10490,10490,10490,10490,0
|
|
20231107,160200,17266850,10490,10490,10490,10490,0
|
|
20231107,160100,17266850,10490,10490,10490,10490,0
|
|
20231107,160000,17266850,10490,10490,10490,10490,0
|
|
20231107,155900,17266850,10490,10490,10490,10490,0
|
|
20231107,155800,17266850,10490,10490,10490,10490,0
|
|
20231107,155700,17266850,10490,10490,10490,10490,0
|
|
20231107,155600,17266850,10490,10490,10490,10490,0
|
|
20231107,155500,17266850,10490,10490,10490,10490,0
|
|
20231107,155400,17266850,10490,10490,10490,10490,0
|
|
20231107,155300,17266850,10490,10490,10490,10490,0
|
|
20231107,155200,17266850,10490,10490,10490,10490,0
|
|
20231107,155100,17266850,10490,10490,10490,10490,0
|
|
20231107,155000,17266850,10490,10490,10490,10490,0
|
|
20231107,154900,17266850,10490,10490,10490,10490,0
|
|
20231107,154800,17266850,10490,10490,10490,10490,0
|
|
20231107,154700,17266850,10490,10490,10490,10490,0
|
|
20231107,154600,17266850,10490,10490,10490,10490,0
|
|
20231107,154500,17266850,10490,10490,10490,10490,0
|
|
20231107,154400,17266850,10490,10490,10490,10490,0
|
|
20231107,154300,17266850,10490,10490,10490,10490,0
|
|
20231107,154200,17266850,10490,10490,10490,10490,0
|
|
20231107,154100,17266850,10490,10490,10490,10490,0
|
|
20231107,154000,17266850,10490,10490,10490,10490,0
|
|
20231107,153900,17266850,10490,10490,10490,10490,0
|
|
20231107,153800,17266850,10490,10490,10490,10490,0
|
|
20231107,153700,17266850,10490,10490,10490,10490,0
|
|
20231107,153600,17266850,10490,10490,10490,10490,0
|
|
20231107,153500,17266850,10490,10490,10490,10490,0
|
|
20231107,153400,17266850,10490,10490,10490,10490,402
|
|
20231107,153300,17266850,10490,10490,10490,10490,0
|
|
20231107,153200,17266850,10490,10490,10490,10490,0
|
|
20231107,153100,17266850,10490,10490,10490,10490,0
|
|
20231107,153000,17266850,10490,10490,10490,10490,402
|
|
20231107,152900,13049870,10490,10490,10490,10490,0
|
|
20231107,152800,13049870,10490,10490,10490,10490,0
|
|
20231107,152700,13049870,10490,10490,10490,10490,0
|
|
20231107,152600,13049870,10490,10490,10490,10490,0
|
|
20231107,152500,13049870,10490,10490,10490,10490,0
|
|
20231107,152400,13049870,10490,10490,10490,10490,0
|
|
20231107,152300,13049870,10490,10490,10490,10490,0
|
|
20231107,152200,13049870,10490,10490,10490,10490,0
|
|
20231107,152100,13049870,10490,10490,10490,10490,0
|
|
20231107,152000,13049870,10490,10490,10490,10490,0
|
|
20231107,151900,13049870,10490,10490,10490,10490,0
|
|
20231107,151800,13049870,10490,10490,10490,10490,0
|
|
20231107,151700,13049870,10490,10490,10490,10490,0
|
|
20231107,151600,13049870,10490,10490,10490,10490,0
|
|
20231107,151500,13049870,10490,10490,10490,10490,0
|
|
20231107,151400,13049870,10490,10490,10490,10490,0
|
|
20231107,151300,13049870,10490,10490,10490,10490,0
|
|
20231107,151200,13049870,10490,10490,10490,10490,0
|
|
20231107,151100,13049870,10490,10490,10490,10490,0
|
|
20231107,151000,13049870,10490,10490,10490,10490,0
|
|
20231107,150900,13049870,10490,10490,10490,10490,0
|
|
20231107,150800,13049870,10490,10490,10490,10490,0
|
|
20231107,150700,13049870,10490,10490,10490,10490,0
|
|
20231107,150600,13049870,10490,10490,10490,10490,47
|
|
20231107,150500,12556840,10490,10490,10490,10490,0
|
|
20231107,150400,12556840,10490,10440,10490,10420,84
|
|
20231107,150300,11681400,10430,10430,10430,10430,103
|
|
20231107,150200,10607110,10490,10490,10490,10490,0
|
|
20231107,150100,10607110,10490,10480,10490,10480,10
|
|
20231107,150000,10502300,10480,10480,10480,10480,0
|
|
20231107,145900,10502300,10480,10480,10480,10480,0
|
|
20231107,145800,10502300,10480,10480,10480,10480,0
|
|
20231107,145700,10502300,10480,10480,10480,10480,140
|
|
20231107,145600,9035100,10480,10480,10480,10480,0
|
|
20231107,145500,9035100,10480,10480,10480,10480,1
|
|
20231107,145400,9024620,10480,10480,10480,10480,100
|
|
20231107,145300,7976620,10480,10480,10480,10480,0
|
|
20231107,145200,7976620,10480,10480,10480,10480,2
|
|
20231107,145100,7955660,10490,10490,10490,10490,2
|
|
20231107,145000,7934680,10490,10490,10490,10490,2
|
|
20231107,144900,7913700,10470,10470,10470,10470,66
|
|
20231107,144800,7222680,10470,10470,10470,10470,264
|
|
20231107,144700,4458600,10470,10470,10470,10470,0
|
|
20231107,144600,4458600,10470,10470,10470,10470,0
|
|
20231107,144500,4458600,10470,10470,10470,10470,0
|
|
20231107,144400,4458600,10470,10470,10470,10470,0
|
|
20231107,144300,4458600,10470,10470,10470,10470,0
|
|
20231107,144200,4458600,10470,10470,10470,10470,13
|
|
20231107,144100,4322490,10470,10470,10470,10470,0
|
|
20231107,144000,4322490,10470,10470,10470,10470,0
|
|
20231107,143900,4322490,10470,10470,10470,10470,0
|
|
20231107,143800,4322490,10470,10470,10470,10470,0
|
|
20231107,143700,4322490,10470,10470,10470,10470,0
|
|
20231107,143600,4322490,10470,10470,10470,10470,0
|
|
20231107,143500,4322490,10470,10470,10470,10470,0
|
|
20231107,143400,4322490,10470,10470,10470,10470,0
|
|
20231107,143300,4322490,10470,10470,10470,10470,0
|
|
20231107,143200,4322490,10470,10470,10470,10470,0
|
|
20231107,143100,4322490,10470,10460,10470,10460,43
|
|
20231107,143000,3872700,10380,10380,10380,10380,0
|
|
20231107,142900,3872700,10380,10380,10380,10380,0
|
|
20231107,142800,3872700,10380,10380,10380,10380,0
|
|
20231107,142700,3872700,10380,10380,10380,10380,0
|
|
20231107,142600,3872700,10380,10380,10380,10380,0
|
|
20231107,142500,3872700,10380,10380,10380,10380,0
|
|
20231107,142400,3872700,10380,10380,10380,10380,0
|
|
20231107,142300,3872700,10380,10380,10380,10380,0
|
|
20231107,142200,3872700,10380,10380,10380,10380,0
|
|
20231107,142100,3872700,10380,10380,10380,10380,0
|
|
20231107,142000,3872700,10380,10380,10380,10380,0
|
|
20231107,141900,3872700,10380,10390,10390,10380,20
|
|
20231107,141800,3665030,10480,10480,10480,10480,0
|
|
20231107,141700,3665030,10480,10480,10480,10480,0
|
|
20231107,141600,3665030,10480,10480,10480,10480,0
|
|
20231107,141500,3665030,10480,10480,10480,10480,0
|
|
20231107,141400,3665030,10480,10480,10480,10480,0
|
|
20231107,141300,3665030,10480,10480,10480,10480,0
|
|
20231107,141200,3665030,10480,10480,10480,10480,0
|
|
20231107,141100,3665030,10480,10480,10480,10480,0
|
|
20231107,141000,3665030,10480,10480,10480,10480,0
|
|
20231107,140900,3665030,10480,10480,10480,10480,0
|
|
20231107,140800,3665030,10480,10480,10480,10480,0
|
|
20231107,140700,3665030,10480,10480,10480,10480,0
|
|
20231107,140600,3665030,10480,10480,10480,10480,0
|
|
20231107,140500,3665030,10480,10480,10480,10480,0
|
|
20231107,140400,3665030,10480,10480,10480,10480,0
|
|
20231107,140300,3665030,10480,10480,10480,10480,0
|
|
20231107,140200,3665030,10480,10480,10480,10480,0
|
|
20231107,140100,3665030,10480,10480,10480,10480,0
|
|
20231107,140000,3665030,10480,10480,10480,10480,0
|
|
20231107,135900,3665030,10480,10480,10480,10480,0
|
|
20231107,135800,3665030,10480,10480,10480,10480,0
|
|
20231107,135700,3665030,10480,10480,10480,10480,0
|
|
20231107,135600,3665030,10480,10480,10480,10480,0
|
|
20231107,135500,3665030,10480,10480,10480,10480,0
|
|
20231107,135400,3665030,10480,10480,10480,10480,0
|
|
20231107,135300,3665030,10480,10480,10480,10480,0
|
|
20231107,135200,3665030,10480,10480,10480,10480,0
|
|
20231107,135100,3665030,10480,10480,10480,10480,0
|
|
20231107,135000,3665030,10480,10480,10480,10480,0
|
|
20231107,134900,3665030,10480,10480,10480,10480,0
|
|
20231107,134800,3665030,10480,10480,10480,10480,0
|
|
20231107,134700,3665030,10480,10480,10480,10480,0
|
|
20231107,134600,3665030,10480,10480,10480,10480,0
|
|
20231107,134500,3665030,10480,10480,10480,10480,0
|
|
20231107,134400,3665030,10480,10480,10480,10480,0
|
|
20231107,134300,3665030,10480,10480,10480,10480,0
|
|
20231107,134200,3665030,10480,10480,10480,10480,0
|
|
20231107,134100,3665030,10480,10480,10480,10480,0
|
|
20231107,134000,3665030,10480,10480,10480,10480,0
|
|
20231107,133900,3665030,10480,10480,10480,10480,0
|
|
20231107,133800,3665030,10480,10480,10480,10480,0
|
|
20231107,133700,3665030,10480,10480,10480,10480,0
|
|
20231107,133600,3665030,10480,10480,10480,10480,0
|
|
20231107,133500,3665030,10480,10480,10480,10480,0
|
|
20231107,133400,3665030,10480,10470,10480,10470,4
|
|
20231107,133300,3623140,10370,10370,10370,10370,0
|
|
20231107,133200,3623140,10370,10370,10370,10370,0
|
|
20231107,133100,3623140,10370,10370,10370,10370,0
|
|
20231107,133000,3623140,10370,10370,10370,10370,0
|
|
20231107,132900,3623140,10370,10370,10370,10370,0
|
|
20231107,132800,3623140,10370,10370,10370,10370,1
|
|
20231107,132700,3612770,10370,10370,10370,10370,0
|
|
20231107,132600,3612770,10370,10370,10370,10370,0
|
|
20231107,132500,3612770,10370,10370,10370,10370,0
|
|
20231107,132400,3612770,10370,10370,10370,10370,0
|
|
20231107,132300,3612770,10370,10370,10370,10370,0
|
|
20231107,132200,3612770,10370,10370,10370,10370,0
|
|
20231107,132100,3612770,10370,10370,10370,10370,0
|
|
20231107,132000,3612770,10370,10370,10370,10370,0
|
|
20231107,131900,3612770,10370,10370,10370,10370,0
|
|
20231107,131800,3612770,10370,10370,10370,10370,0
|
|
20231107,131700,3612770,10370,10370,10370,10370,0
|
|
20231107,131600,3612770,10370,10370,10370,10370,0
|
|
20231107,131500,3612770,10370,10370,10370,10370,0
|
|
20231107,131400,3612770,10370,10370,10370,10370,0
|
|
20231107,131300,3612770,10370,10370,10370,10370,0
|
|
20231107,131200,3612770,10370,10370,10370,10370,0
|
|
20231107,131100,3612770,10370,10370,10370,10370,0
|
|
20231107,131000,3612770,10370,10370,10370,10370,2
|
|
20231107,130900,3592030,10370,10370,10370,10370,6
|
|
20231107,130800,3529810,10370,10370,10370,10370,11
|
|
20231107,130700,3415740,10370,10370,10370,10370,160
|
|
20231107,130600,1756540,10370,10370,10370,10370,0
|
|
20231107,130500,1756540,10370,10370,10370,10370,0
|
|
20231107,130400,1756540,10370,10370,10370,10370,0
|
|
20231107,130300,1756540,10370,10370,10370,10370,0
|
|
20231107,130200,1756540,10370,10370,10370,10370,0
|
|
20231107,130100,1756540,10370,10370,10370,10370,13
|
|
20231107,130000,1621730,10370,10370,10370,10370,0
|
|
20231107,125900,1621730,10370,10370,10370,10370,1
|
|
20231107,125800,1611360,10440,10440,10440,10440,0
|
|
20231107,125700,1611360,10440,10440,10440,10440,0
|
|
20231107,125600,1611360,10440,10440,10440,10440,0
|
|
20231107,125500,1611360,10440,10440,10440,10440,1
|
|
20231107,125400,1600920,10460,10460,10460,10460,0
|
|
20231107,125300,1600920,10460,10460,10460,10460,0
|
|
20231107,125200,1600920,10460,10460,10460,10460,0
|
|
20231107,125100,1600920,10460,10460,10460,10460,0
|
|
20231107,125000,1600920,10460,10460,10460,10460,0
|
|
20231107,124900,1600920,10460,10460,10460,10460,0
|
|
20231107,124800,1600920,10460,10460,10460,10460,0
|
|
20231107,124700,1600920,10460,10460,10460,10460,0
|
|
20231107,124600,1600920,10460,10460,10460,10460,0
|
|
20231107,124500,1600920,10460,10460,10460,10460,0
|
|
20231107,124400,1600920,10460,10460,10460,10460,0
|
|
20231107,124300,1600920,10460,10460,10460,10460,0
|
|
20231107,124200,1600920,10460,10460,10460,10460,0
|
|
20231107,124100,1600920,10460,10460,10460,10460,0
|
|
20231107,124000,1600920,10460,10460,10460,10460,0
|
|
20231107,123900,1600920,10460,10460,10460,10460,0
|
|
20231107,123800,1600920,10460,10460,10460,10460,0
|
|
20231107,123700,1600920,10460,10460,10460,10460,0
|
|
20231107,123600,1600920,10460,10460,10460,10460,0
|
|
20231107,123500,1600920,10460,10460,10460,10460,0
|
|
20231107,123400,1600920,10460,10460,10460,10460,0
|
|
20231107,123300,1600920,10460,10460,10460,10460,0
|
|
20231107,123200,1600920,10460,10460,10460,10460,0
|
|
20231107,123100,1600920,10460,10460,10460,10460,0
|
|
20231107,123000,1600920,10460,10460,10460,10460,0
|
|
20231107,122900,1600920,10460,10460,10460,10460,0
|
|
20231107,122800,1600920,10460,10460,10460,10460,0
|
|
20231107,122700,1600920,10460,10460,10460,10460,0
|
|
20231107,122600,1600920,10460,10460,10460,10460,0
|
|
20231107,122500,1600920,10460,10460,10460,10460,0
|
|
20231107,122400,1600920,10460,10460,10460,10460,0
|
|
20231107,122300,1600920,10460,10460,10460,10460,0
|
|
20231107,122200,1600920,10460,10460,10460,10460,0
|
|
20231107,122100,1600920,10460,10460,10460,10460,0
|
|
20231107,122000,1600920,10460,10460,10460,10460,0
|
|
20231107,121900,1600920,10460,10460,10460,10460,0
|
|
20231107,121800,1600920,10460,10460,10460,10460,0
|
|
20231107,121700,1600920,10460,10460,10460,10460,0
|
|
20231107,121600,1600920,10460,10460,10460,10460,0
|
|
20231107,121500,1600920,10460,10460,10460,10460,0
|
|
20231107,121400,1600920,10460,10460,10460,10460,0
|
|
20231107,121300,1600920,10460,10460,10460,10460,0
|
|
20231107,121200,1600920,10460,10460,10460,10460,0
|
|
20231107,121100,1600920,10460,10460,10460,10460,0
|
|
20231107,121000,1600920,10460,10460,10460,10460,0
|
|
20231107,120900,1600920,10460,10460,10460,10460,0
|
|
20231107,120800,1600920,10460,10460,10460,10460,0
|
|
20231107,120700,1600920,10460,10460,10460,10460,0
|
|
20231107,120600,1600920,10460,10460,10460,10460,0
|
|
20231107,120500,1600920,10460,10460,10460,10460,0
|
|
20231107,120400,1600920,10460,10460,10460,10460,0
|
|
20231107,120300,1600920,10460,10460,10460,10460,0
|
|
20231107,120200,1600920,10460,10460,10460,10460,0
|
|
20231107,120100,1600920,10460,10460,10460,10460,0
|
|
20231107,120000,1600920,10460,10460,10460,10460,0
|
|
20231107,115900,1600920,10460,10460,10460,10460,0
|
|
20231107,115800,1600920,10460,10460,10460,10460,0
|
|
20231107,115700,1600920,10460,10460,10460,10460,0
|
|
20231107,115600,1600920,10460,10460,10460,10460,0
|
|
20231107,115500,1600920,10460,10460,10460,10460,0
|
|
20231107,115400,1600920,10460,10460,10460,10460,0
|
|
20231107,115300,1600920,10460,10460,10460,10460,0
|
|
20231107,115200,1600920,10460,10460,10460,10460,0
|
|
20231107,115100,1600920,10460,10460,10460,10460,0
|
|
20231107,115000,1600920,10460,10460,10460,10460,1
|
|
20231107,114900,1590460,10460,10460,10460,10460,0
|
|
20231107,114800,1590460,10460,10460,10460,10460,0
|
|
20231107,114700,1590460,10460,10460,10460,10460,0
|
|
20231107,114600,1590460,10460,10460,10460,10460,1
|
|
20231107,114500,1580000,10500,10500,10500,10500,0
|
|
20231107,114400,1580000,10500,10500,10500,10500,0
|
|
20231107,114300,1580000,10500,10500,10500,10500,0
|
|
20231107,114200,1580000,10500,10500,10500,10500,0
|
|
20231107,114100,1580000,10500,10500,10500,10500,0
|
|
20231107,114000,1580000,10500,10500,10500,10500,0
|
|
20231107,113900,1580000,10500,10500,10500,10500,0
|
|
20231107,113800,1580000,10500,10500,10500,10500,0
|
|
20231107,113700,1580000,10500,10500,10500,10500,0
|
|
20231107,113600,1580000,10500,10500,10500,10500,0
|
|
20231107,113500,1580000,10500,10500,10500,10500,0
|
|
20231107,113400,1580000,10500,10500,10500,10500,0
|
|
20231107,113300,1580000,10500,10500,10500,10500,0
|
|
20231107,113200,1580000,10500,10500,10500,10500,0
|
|
20231107,113100,1580000,10500,10500,10500,10500,0
|
|
20231107,113000,1580000,10500,10500,10500,10500,0
|
|
20231107,112900,1580000,10500,10500,10500,10500,0
|
|
20231107,112800,1580000,10500,10500,10500,10500,0
|
|
20231107,112700,1580000,10500,10500,10500,10500,0
|
|
20231107,112600,1580000,10500,10500,10500,10500,2
|
|
20231107,112500,1559000,10530,10530,10530,10530,0
|
|
20231107,112400,1559000,10530,10530,10530,10530,0
|
|
20231107,112300,1559000,10530,10530,10530,10530,0
|
|
20231107,112200,1559000,10530,10530,10530,10530,0
|
|
20231107,112100,1559000,10530,10530,10530,10530,0
|
|
20231107,112000,1559000,10530,10530,10530,10530,0
|
|
20231107,111900,1559000,10530,10530,10530,10530,0
|
|
20231107,111800,1559000,10530,10530,10530,10530,0
|
|
20231107,111700,1559000,10530,10530,10530,10530,0
|
|
20231107,111600,1559000,10530,10530,10530,10530,0
|
|
20231107,111500,1559000,10530,10530,10530,10530,0
|
|
20231107,111400,1559000,10530,10530,10530,10530,0
|
|
20231107,111300,1559000,10530,10530,10530,10530,0
|
|
20231107,111200,1559000,10530,10530,10530,10530,0
|
|
20231107,111100,1559000,10530,10530,10530,10530,0
|
|
20231107,111000,1559000,10530,10530,10530,10530,0
|
|
20231107,110900,1559000,10530,10530,10530,10530,0
|
|
20231107,110800,1559000,10530,10530,10530,10530,0
|
|
20231107,110700,1559000,10530,10530,10530,10530,0
|
|
20231107,110600,1559000,10530,10530,10530,10530,0
|
|
20231107,110500,1559000,10530,10530,10530,10530,0
|
|
20231107,110400,1559000,10530,10530,10530,10530,0
|
|
20231107,110300,1559000,10530,10530,10530,10530,0
|
|
20231107,110200,1559000,10530,10530,10530,10530,0
|
|
20231107,110100,1559000,10530,10530,10530,10530,0
|
|
20231107,110000,1559000,10530,10530,10530,10530,0
|
|
20231107,105900,1559000,10530,10530,10530,10530,0
|
|
20231107,105800,1559000,10530,10530,10530,10530,0
|
|
20231107,105700,1559000,10530,10530,10530,10530,0
|
|
20231107,105600,1559000,10530,10530,10530,10530,0
|
|
20231107,105500,1559000,10530,10530,10530,10530,0
|
|
20231107,105400,1559000,10530,10530,10530,10530,0
|
|
20231107,105300,1559000,10530,10530,10530,10530,0
|
|
20231107,105200,1559000,10530,10530,10530,10530,1
|
|
20231107,105100,1548470,10520,10520,10520,10520,0
|
|
20231107,105000,1548470,10520,10520,10520,10520,0
|
|
20231107,104900,1548470,10520,10520,10520,10520,0
|
|
20231107,104800,1548470,10520,10520,10520,10520,0
|
|
20231107,104700,1548470,10520,10520,10520,10520,0
|
|
20231107,104600,1548470,10520,10520,10520,10520,0
|
|
20231107,104500,1548470,10520,10520,10520,10520,0
|
|
20231107,104400,1548470,10520,10520,10520,10520,0
|
|
20231107,104300,1548470,10520,10520,10520,10520,0
|
|
20231107,104200,1548470,10520,10520,10520,10520,0
|
|
20231107,104100,1548470,10520,10520,10520,10520,0
|
|
20231107,104000,1548470,10520,10520,10520,10520,0
|
|
20231107,103900,1548470,10520,10520,10520,10520,0
|
|
20231107,103800,1548470,10520,10520,10520,10520,0
|
|
20231107,103700,1548470,10520,10520,10520,10520,0
|
|
20231107,103600,1548470,10520,10520,10520,10520,0
|
|
20231107,103500,1548470,10520,10520,10520,10520,0
|
|
20231107,103400,1548470,10520,10520,10520,10520,0
|
|
20231107,103300,1548470,10520,10520,10520,10520,0
|
|
20231107,103200,1548470,10520,10520,10520,10520,0
|
|
20231107,103100,1548470,10520,10520,10520,10520,0
|
|
20231107,103000,1548470,10520,10520,10520,10520,0
|
|
20231107,102900,1548470,10520,10520,10520,10520,0
|
|
20231107,102800,1548470,10520,10520,10520,10520,0
|
|
20231107,102700,1548470,10520,10520,10520,10520,0
|
|
20231107,102600,1548470,10520,10520,10520,10520,0
|
|
20231107,102500,1548470,10520,10520,10520,10520,0
|
|
20231107,102400,1548470,10520,10520,10520,10520,0
|
|
20231107,102300,1548470,10520,10520,10520,10520,0
|
|
20231107,102200,1548470,10520,10540,10540,10520,2
|
|
20231107,102100,1527410,10560,10560,10560,10560,0
|
|
20231107,102000,1527410,10560,10560,10560,10560,0
|
|
20231107,101900,1527410,10560,10560,10560,10560,0
|
|
20231107,101800,1527410,10560,10560,10560,10560,0
|
|
20231107,101700,1527410,10560,10560,10560,10560,0
|
|
20231107,101600,1527410,10560,10560,10560,10560,0
|
|
20231107,101500,1527410,10560,10560,10560,10560,0
|
|
20231107,101400,1527410,10560,10560,10560,10560,0
|
|
20231107,101300,1527410,10560,10560,10560,10560,0
|
|
20231107,101200,1527410,10560,10560,10560,10560,0
|
|
20231107,101100,1527410,10560,10560,10560,10560,0
|
|
20231107,101000,1527410,10560,10560,10560,10560,0
|
|
20231107,100900,1527410,10560,10560,10560,10560,0
|
|
20231107,100800,1527410,10560,10560,10560,10560,0
|
|
20231107,100700,1527410,10560,10560,10560,10560,0
|
|
20231107,100600,1527410,10560,10560,10560,10560,0
|
|
20231107,100500,1527410,10560,10560,10560,10560,0
|
|
20231107,100400,1527410,10560,10560,10560,10560,0
|
|
20231107,100300,1527410,10560,10560,10560,10560,0
|
|
20231107,100200,1527410,10560,10560,10560,10560,0
|
|
20231107,100100,1527410,10560,10560,10560,10560,0
|
|
20231107,100000,1527410,10560,10560,10560,10560,0
|
|
20231107,095900,1527410,10560,10560,10560,10560,0
|
|
20231107,095800,1527410,10560,10560,10560,10560,0
|
|
20231107,095700,1527410,10560,10560,10560,10560,0
|
|
20231107,095600,1527410,10560,10560,10560,10560,0
|
|
20231107,095500,1527410,10560,10560,10560,10560,0
|
|
20231107,095400,1527410,10560,10560,10560,10560,0
|
|
20231107,095300,1527410,10560,10560,10560,10560,3
|
|
20231107,095200,1495730,10590,10590,10590,10590,0
|
|
20231107,095100,1495730,10590,10590,10590,10590,0
|
|
20231107,095000,1495730,10590,10590,10590,10590,0
|
|
20231107,094900,1495730,10590,10590,10590,10590,0
|
|
20231107,094800,1495730,10590,10590,10590,10590,0
|
|
20231107,094700,1495730,10590,10590,10590,10590,0
|
|
20231107,094600,1495730,10590,10590,10590,10590,0
|
|
20231107,094500,1495730,10590,10590,10590,10590,0
|
|
20231107,094400,1495730,10590,10590,10590,10590,0
|
|
20231107,094300,1495730,10590,10590,10590,10590,0
|
|
20231107,094200,1495730,10590,10590,10590,10590,0
|
|
20231107,094100,1495730,10590,10590,10590,10590,0
|
|
20231107,094000,1495730,10590,10590,10590,10590,0
|
|
20231107,093900,1495730,10590,10590,10590,10590,0
|
|
20231107,093800,1495730,10590,10590,10590,10590,0
|
|
20231107,093700,1495730,10590,10590,10590,10590,0
|
|
20231107,093600,1495730,10590,10590,10590,10590,0
|
|
20231107,093500,1495730,10590,10590,10590,10590,0
|
|
20231107,093400,1495730,10590,10590,10590,10590,0
|
|
20231107,093300,1495730,10590,10590,10590,10590,0
|
|
20231107,093200,1495730,10590,10590,10590,10590,5
|
|
20231107,093100,1442780,10590,10590,10590,10590,0
|
|
20231107,093000,1442780,10590,10590,10590,10590,0
|
|
20231107,092900,1442780,10590,10590,10590,10590,1
|
|
20231107,092800,1432190,10590,10490,10590,10490,15
|
|
20231107,092700,1274410,10490,10490,10490,10490,0
|
|
20231107,092600,1274410,10490,10490,10490,10490,0
|
|
20231107,092500,1274410,10490,10490,10490,10490,0
|
|
20231107,092400,1274410,10490,10490,10490,10490,0
|
|
20231107,092300,1274410,10490,10490,10490,10490,0
|
|
20231107,092200,1274410,10490,10490,10490,10490,0
|
|
20231107,092100,1274410,10490,10490,10490,10490,0
|
|
20231107,092000,1274410,10490,10490,10490,10490,0
|
|
20231107,091900,1274410,10490,10490,10490,10490,0
|
|
20231107,091800,1274410,10490,10490,10490,10490,0
|
|
20231107,091700,1274410,10490,10490,10490,10490,0
|
|
20231107,091600,1274410,10490,10490,10490,10490,0
|
|
20231107,091500,1274410,10490,10490,10490,10490,0
|
|
20231107,091400,1274410,10490,10490,10490,10490,0
|
|
20231107,091300,1274410,10490,10490,10490,10490,1
|
|
20231107,091200,1263920,10500,10500,10500,10500,0
|
|
20231107,091100,1263920,10500,10500,10500,10500,0
|
|
20231107,091000,1263920,10500,10500,10500,10500,0
|
|
20231107,090900,1263920,10500,10500,10500,10500,0
|
|
20231107,090800,1263920,10500,10500,10500,10500,0
|
|
20231107,090700,1263920,10500,10500,10500,10500,0
|
|
20231107,090600,1263920,10500,10500,10500,10500,0
|
|
20231107,090500,1263920,10500,10500,10500,10500,0
|
|
20231107,090400,1263920,10500,10520,10520,10500,3
|
|
20231107,090300,1232380,10580,10580,10580,10580,0
|
|
20231107,090200,1232380,10580,10510,10580,10510,50
|
|
20231107,090100,706740,10580,10770,10770,10580,47
|
|
20231107,090000,200740,10780,10540,10780,10540,19
|