678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,201500,257336730,18890,18890,18890,18890,530
|
|
20231102,201400,257336730,18890,18890,18890,18890,0
|
|
20231102,201300,257336730,18890,18890,18890,18890,0
|
|
20231102,201200,257336730,18890,18890,18890,18890,0
|
|
20231102,201100,257336730,18890,18890,18890,18890,0
|
|
20231102,201000,257336730,18890,18890,18890,18890,0
|
|
20231102,200900,257336730,18890,18890,18890,18890,0
|
|
20231102,200800,257336730,18890,18890,18890,18890,0
|
|
20231102,200700,257336730,18890,18890,18890,18890,0
|
|
20231102,200600,257336730,18890,18890,18890,18890,0
|
|
20231102,200500,257336730,18890,18890,18890,18890,0
|
|
20231102,200400,257336730,18890,18890,18890,18890,0
|
|
20231102,200300,257336730,18890,18890,18890,18890,0
|
|
20231102,200200,257336730,18890,18890,18890,18890,0
|
|
20231102,200100,257336730,18890,18890,18890,18890,0
|
|
20231102,200000,257336730,18890,18890,18890,18890,0
|
|
20231102,195900,257336730,18890,18890,18890,18890,0
|
|
20231102,195800,257336730,18890,18890,18890,18890,0
|
|
20231102,195700,257336730,18890,18890,18890,18890,0
|
|
20231102,195600,257336730,18890,18890,18890,18890,0
|
|
20231102,195500,257336730,18890,18890,18890,18890,0
|
|
20231102,195400,257336730,18890,18890,18890,18890,0
|
|
20231102,195300,257336730,18890,18890,18890,18890,0
|
|
20231102,195200,257336730,18890,18890,18890,18890,0
|
|
20231102,195100,257336730,18890,18890,18890,18890,0
|
|
20231102,195000,257336730,18890,18890,18890,18890,0
|
|
20231102,194900,257336730,18890,18890,18890,18890,0
|
|
20231102,194800,257336730,18890,18890,18890,18890,0
|
|
20231102,194700,257336730,18890,18890,18890,18890,0
|
|
20231102,194600,257336730,18890,18890,18890,18890,0
|
|
20231102,194500,257336730,18890,18890,18890,18890,530
|
|
20231102,194400,257336730,18890,18890,18890,18890,0
|
|
20231102,194300,257336730,18890,18890,18890,18890,0
|
|
20231102,194200,257336730,18890,18890,18890,18890,0
|
|
20231102,194100,257336730,18890,18890,18890,18890,0
|
|
20231102,194000,257336730,18890,18890,18890,18890,0
|
|
20231102,193900,257336730,18890,18890,18890,18890,0
|
|
20231102,193800,257336730,18890,18890,18890,18890,0
|
|
20231102,193700,257336730,18890,18890,18890,18890,0
|
|
20231102,193600,257336730,18890,18890,18890,18890,0
|
|
20231102,193500,257336730,18890,18890,18890,18890,0
|
|
20231102,193400,257336730,18890,18890,18890,18890,0
|
|
20231102,193300,257336730,18890,18890,18890,18890,0
|
|
20231102,193200,257336730,18890,18890,18890,18890,0
|
|
20231102,193100,257336730,18890,18890,18890,18890,0
|
|
20231102,193000,257336730,18890,18890,18890,18890,0
|
|
20231102,192900,257336730,18890,18890,18890,18890,0
|
|
20231102,192800,257336730,18890,18890,18890,18890,0
|
|
20231102,192700,257336730,18890,18890,18890,18890,0
|
|
20231102,192600,257336730,18890,18890,18890,18890,0
|
|
20231102,192500,257336730,18890,18890,18890,18890,0
|
|
20231102,192400,257336730,18890,18890,18890,18890,0
|
|
20231102,192300,257336730,18890,18890,18890,18890,0
|
|
20231102,192200,257336730,18890,18890,18890,18890,0
|
|
20231102,192100,257336730,18890,18890,18890,18890,0
|
|
20231102,192000,257336730,18890,18890,18890,18890,0
|
|
20231102,191900,257336730,18890,18890,18890,18890,0
|
|
20231102,191800,257336730,18890,18890,18890,18890,0
|
|
20231102,191700,257336730,18890,18890,18890,18890,0
|
|
20231102,191600,257336730,18890,18890,18890,18890,0
|
|
20231102,191500,257336730,18890,18890,18890,18890,530
|
|
20231102,191400,257336730,18890,18890,18890,18890,0
|
|
20231102,191300,257336730,18890,18890,18890,18890,0
|
|
20231102,191200,257336730,18890,18890,18890,18890,0
|
|
20231102,191100,257336730,18890,18890,18890,18890,0
|
|
20231102,191000,257336730,18890,18890,18890,18890,0
|
|
20231102,190900,257336730,18890,18890,18890,18890,0
|
|
20231102,190800,257336730,18890,18890,18890,18890,0
|
|
20231102,190700,257336730,18890,18890,18890,18890,0
|
|
20231102,190600,257336730,18890,18890,18890,18890,0
|
|
20231102,190500,257336730,18890,18890,18890,18890,0
|
|
20231102,190400,257336730,18890,18890,18890,18890,0
|
|
20231102,190300,257336730,18890,18890,18890,18890,0
|
|
20231102,190200,257336730,18890,18890,18890,18890,0
|
|
20231102,190100,257336730,18890,18890,18890,18890,0
|
|
20231102,190000,257336730,18890,18890,18890,18890,0
|
|
20231102,185900,257336730,18890,18890,18890,18890,0
|
|
20231102,185800,257336730,18890,18890,18890,18890,0
|
|
20231102,185700,257336730,18890,18890,18890,18890,0
|
|
20231102,185600,257336730,18890,18890,18890,18890,0
|
|
20231102,185500,257336730,18890,18890,18890,18890,0
|
|
20231102,185400,257336730,18890,18890,18890,18890,0
|
|
20231102,185300,257336730,18890,18890,18890,18890,0
|
|
20231102,185200,257336730,18890,18890,18890,18890,0
|
|
20231102,185100,257336730,18890,18890,18890,18890,0
|
|
20231102,185000,257336730,18890,18890,18890,18890,0
|
|
20231102,184900,257336730,18890,18890,18890,18890,0
|
|
20231102,184800,257336730,18890,18890,18890,18890,0
|
|
20231102,184700,257336730,18890,18890,18890,18890,0
|
|
20231102,184600,257336730,18890,18890,18890,18890,0
|
|
20231102,184500,257336730,18890,18890,18890,18890,530
|
|
20231102,184400,257336730,18890,18890,18890,18890,0
|
|
20231102,184300,257336730,18890,18890,18890,18890,0
|
|
20231102,184200,257336730,18890,18890,18890,18890,0
|
|
20231102,184100,257336730,18890,18890,18890,18890,0
|
|
20231102,184000,257336730,18890,18890,18890,18890,0
|
|
20231102,183900,257336730,18890,18890,18890,18890,0
|
|
20231102,183800,257336730,18890,18890,18890,18890,0
|
|
20231102,183700,257336730,18890,18890,18890,18890,0
|
|
20231102,183600,257336730,18890,18890,18890,18890,0
|
|
20231102,183500,257336730,18890,18890,18890,18890,0
|
|
20231102,183400,257336730,18890,18890,18890,18890,0
|
|
20231102,183300,257336730,18890,18890,18890,18890,0
|
|
20231102,183200,257336730,18890,18890,18890,18890,0
|
|
20231102,183100,257336730,18890,18890,18890,18890,0
|
|
20231102,183000,257336730,18890,18890,18890,18890,0
|
|
20231102,182900,257336730,18890,18890,18890,18890,0
|
|
20231102,182800,257336730,18890,18890,18890,18890,0
|
|
20231102,182700,257336730,18890,18890,18890,18890,0
|
|
20231102,182600,257336730,18890,18890,18890,18890,0
|
|
20231102,182500,257336730,18890,18890,18890,18890,0
|
|
20231102,182400,257336730,18890,18890,18890,18890,0
|
|
20231102,182300,257336730,18890,18890,18890,18890,0
|
|
20231102,182200,257336730,18890,18890,18890,18890,0
|
|
20231102,182100,257336730,18890,18890,18890,18890,0
|
|
20231102,182000,257336730,18890,18890,18890,18890,0
|
|
20231102,181900,257336730,18890,18890,18890,18890,0
|
|
20231102,181800,257336730,18890,18890,18890,18890,0
|
|
20231102,181700,257336730,18890,18890,18890,18890,0
|
|
20231102,181600,257336730,18890,18890,18890,18890,0
|
|
20231102,181500,257336730,18890,18890,18890,18890,530
|
|
20231102,181400,257336730,18890,18890,18890,18890,0
|
|
20231102,181300,257336730,18890,18890,18890,18890,0
|
|
20231102,181200,257336730,18890,18890,18890,18890,0
|
|
20231102,181100,257336730,18890,18890,18890,18890,0
|
|
20231102,181000,257336730,18890,18890,18890,18890,0
|
|
20231102,180900,257336730,18890,18890,18890,18890,0
|
|
20231102,180800,257336730,18890,18890,18890,18890,0
|
|
20231102,180700,257336730,18890,18890,18890,18890,0
|
|
20231102,180600,257336730,18890,18890,18890,18890,0
|
|
20231102,180500,257336730,18890,18890,18890,18890,0
|
|
20231102,180400,257336730,18890,18890,18890,18890,0
|
|
20231102,180300,257336730,18890,18890,18890,18890,0
|
|
20231102,180200,257336730,18890,18890,18890,18890,0
|
|
20231102,180100,257336730,18890,18890,18890,18890,0
|
|
20231102,180000,257336730,18890,18890,18890,18890,0
|
|
20231102,175900,257336730,18890,18890,18890,18890,0
|
|
20231102,175800,257336730,18890,18890,18890,18890,0
|
|
20231102,175700,257336730,18890,18890,18890,18890,0
|
|
20231102,175600,257336730,18890,18890,18890,18890,0
|
|
20231102,175500,257336730,18890,18890,18890,18890,0
|
|
20231102,175400,257336730,18890,18890,18890,18890,0
|
|
20231102,175300,257336730,18890,18890,18890,18890,0
|
|
20231102,175200,257336730,18890,18890,18890,18890,0
|
|
20231102,175100,257336730,18890,18890,18890,18890,0
|
|
20231102,175000,257336730,18890,18890,18890,18890,0
|
|
20231102,174900,257336730,18890,18890,18890,18890,0
|
|
20231102,174800,257336730,18890,18890,18890,18890,0
|
|
20231102,174700,257336730,18890,18890,18890,18890,0
|
|
20231102,174600,257336730,18890,18890,18890,18890,0
|
|
20231102,174500,257336730,18890,18890,18890,18890,530
|
|
20231102,174400,257336730,18890,18890,18890,18890,0
|
|
20231102,174300,257336730,18890,18890,18890,18890,0
|
|
20231102,174200,257336730,18890,18890,18890,18890,0
|
|
20231102,174100,257336730,18890,18890,18890,18890,0
|
|
20231102,174000,257336730,18890,18890,18890,18890,0
|
|
20231102,173900,257336730,18890,18890,18890,18890,0
|
|
20231102,173800,257336730,18890,18890,18890,18890,0
|
|
20231102,173700,257336730,18890,18890,18890,18890,0
|
|
20231102,173600,257336730,18890,18890,18890,18890,0
|
|
20231102,173500,257336730,18890,18890,18890,18890,0
|
|
20231102,173400,257336730,18890,18890,18890,18890,0
|
|
20231102,173300,257336730,18890,18890,18890,18890,0
|
|
20231102,173200,257336730,18890,18890,18890,18890,0
|
|
20231102,173100,257336730,18890,18890,18890,18890,0
|
|
20231102,173000,257336730,18890,18890,18890,18890,0
|
|
20231102,172900,257336730,18890,18890,18890,18890,0
|
|
20231102,172800,257336730,18890,18890,18890,18890,0
|
|
20231102,172700,257336730,18890,18890,18890,18890,0
|
|
20231102,172600,257336730,18890,18890,18890,18890,0
|
|
20231102,172500,257336730,18890,18890,18890,18890,0
|
|
20231102,172400,257336730,18890,18890,18890,18890,0
|
|
20231102,172300,257336730,18890,18890,18890,18890,0
|
|
20231102,172200,257336730,18890,18890,18890,18890,0
|
|
20231102,172100,257336730,18890,18890,18890,18890,0
|
|
20231102,172000,257336730,18890,18890,18890,18890,0
|
|
20231102,171900,257336730,18890,18890,18890,18890,0
|
|
20231102,171800,257336730,18890,18890,18890,18890,0
|
|
20231102,171700,257336730,18890,18890,18890,18890,0
|
|
20231102,171600,257336730,18890,18890,18890,18890,0
|
|
20231102,171500,257336730,18890,18890,18890,18890,530
|
|
20231102,171400,257336730,18890,18890,18890,18890,0
|
|
20231102,171300,257336730,18890,18890,18890,18890,0
|
|
20231102,171200,257336730,18890,18890,18890,18890,0
|
|
20231102,171100,257336730,18890,18890,18890,18890,0
|
|
20231102,171000,257336730,18890,18890,18890,18890,0
|
|
20231102,170900,257336730,18890,18890,18890,18890,0
|
|
20231102,170800,257336730,18890,18890,18890,18890,0
|
|
20231102,170700,257336730,18890,18890,18890,18890,0
|
|
20231102,170600,257336730,18890,18890,18890,18890,0
|
|
20231102,170500,257336730,18890,18890,18890,18890,0
|
|
20231102,170400,257336730,18890,18890,18890,18890,0
|
|
20231102,170300,257336730,18890,18890,18890,18890,0
|
|
20231102,170200,257336730,18890,18890,18890,18890,0
|
|
20231102,170100,257336730,18890,18890,18890,18890,0
|
|
20231102,170000,257336730,18890,18890,18890,18890,0
|
|
20231102,165900,257336730,18890,18890,18890,18890,0
|
|
20231102,165800,257336730,18890,18890,18890,18890,0
|
|
20231102,165700,257336730,18890,18890,18890,18890,0
|
|
20231102,165600,257336730,18890,18890,18890,18890,0
|
|
20231102,165500,257336730,18890,18890,18890,18890,0
|
|
20231102,165400,257336730,18890,18890,18890,18890,0
|
|
20231102,165300,257336730,18890,18890,18890,18890,0
|
|
20231102,165200,257336730,18890,18890,18890,18890,0
|
|
20231102,165100,257336730,18890,18890,18890,18890,0
|
|
20231102,165000,257336730,18890,18890,18890,18890,0
|
|
20231102,164900,257336730,18890,18890,18890,18890,0
|
|
20231102,164800,257336730,18890,18890,18890,18890,0
|
|
20231102,164700,257336730,18890,18890,18890,18890,0
|
|
20231102,164600,257336730,18890,18890,18890,18890,0
|
|
20231102,164500,257336730,18890,18890,18890,18890,530
|
|
20231102,164400,257336730,18890,18890,18890,18890,0
|
|
20231102,164300,257336730,18890,18890,18890,18890,0
|
|
20231102,164200,257336730,18890,18890,18890,18890,0
|
|
20231102,164100,257336730,18890,18890,18890,18890,0
|
|
20231102,164000,257336730,18890,18890,18890,18890,0
|
|
20231102,163900,257336730,18890,18890,18890,18890,0
|
|
20231102,163800,257336730,18890,18890,18890,18890,0
|
|
20231102,163700,257336730,18890,18890,18890,18890,0
|
|
20231102,163600,257336730,18890,18890,18890,18890,0
|
|
20231102,163500,257336730,18890,18890,18890,18890,0
|
|
20231102,163400,257336730,18890,18890,18890,18890,0
|
|
20231102,163300,257336730,18890,18890,18890,18890,0
|
|
20231102,163200,257336730,18890,18890,18890,18890,0
|
|
20231102,163100,257336730,18890,18890,18890,18890,0
|
|
20231102,163000,257336730,18890,18890,18890,18890,0
|
|
20231102,162900,257336730,18890,18890,18890,18890,0
|
|
20231102,162800,257336730,18890,18890,18890,18890,0
|
|
20231102,162700,257336730,18890,18890,18890,18890,0
|
|
20231102,162600,257336730,18890,18890,18890,18890,0
|
|
20231102,162500,257336730,18890,18890,18890,18890,0
|
|
20231102,162400,257336730,18890,18890,18890,18890,0
|
|
20231102,162300,257336730,18890,18890,18890,18890,0
|
|
20231102,162200,257336730,18890,18890,18890,18890,0
|
|
20231102,162100,257336730,18890,18890,18890,18890,0
|
|
20231102,162000,257336730,18890,18890,18890,18890,0
|
|
20231102,161900,257336730,18890,18890,18890,18890,0
|
|
20231102,161800,257336730,18890,18890,18890,18890,0
|
|
20231102,161700,257336730,18890,18890,18890,18890,0
|
|
20231102,161600,257336730,18890,18890,18890,18890,0
|
|
20231102,161500,257336730,18890,18890,18890,18890,530
|
|
20231102,161400,257336730,18890,18890,18890,18890,0
|
|
20231102,161300,257336730,18890,18890,18890,18890,0
|
|
20231102,161200,257336730,18890,18890,18890,18890,0
|
|
20231102,161100,257336730,18890,18890,18890,18890,0
|
|
20231102,161000,257336730,18890,18890,18890,18890,0
|
|
20231102,160900,257336730,18890,18890,18890,18890,0
|
|
20231102,160800,257336730,18890,18890,18890,18890,0
|
|
20231102,160700,257336730,18890,18890,18890,18890,0
|
|
20231102,160600,257336730,18890,18890,18890,18890,0
|
|
20231102,160500,257336730,18890,18890,18890,18890,0
|
|
20231102,160400,257336730,18890,18890,18890,18890,0
|
|
20231102,160300,257336730,18890,18890,18890,18890,0
|
|
20231102,160200,257336730,18890,18890,18890,18890,0
|
|
20231102,160100,257336730,18890,18890,18890,18890,0
|
|
20231102,160000,257336730,18890,18890,18890,18890,0
|
|
20231102,155900,257336730,18890,18890,18890,18890,0
|
|
20231102,155800,257336730,18890,18890,18890,18890,0
|
|
20231102,155700,257336730,18890,18890,18890,18890,0
|
|
20231102,155600,257336730,18890,18890,18890,18890,0
|
|
20231102,155500,257336730,18890,18890,18890,18890,0
|
|
20231102,155400,257336730,18890,18890,18890,18890,0
|
|
20231102,155300,257336730,18890,18890,18890,18890,0
|
|
20231102,155200,257336730,18890,18890,18890,18890,0
|
|
20231102,155100,257336730,18890,18890,18890,18890,0
|
|
20231102,155000,257336730,18890,18890,18890,18890,0
|
|
20231102,154900,257336730,18890,18890,18890,18890,0
|
|
20231102,154800,257336730,18890,18890,18890,18890,0
|
|
20231102,154700,257336730,18890,18890,18890,18890,0
|
|
20231102,154600,257336730,18890,18890,18890,18890,0
|
|
20231102,154500,257336730,18890,18890,18890,18890,530
|
|
20231102,154400,257336730,18890,18890,18890,18890,0
|
|
20231102,154300,257336730,18890,18890,18890,18890,0
|
|
20231102,154200,257336730,18890,18890,18890,18890,0
|
|
20231102,154100,257336730,18890,18890,18890,18890,0
|
|
20231102,154000,257336730,18890,18890,18890,18890,0
|
|
20231102,153900,257336730,18890,18890,18890,18890,0
|
|
20231102,153800,257336730,18890,18890,18890,18890,0
|
|
20231102,153700,257336730,18890,18890,18890,18890,0
|
|
20231102,153600,257336730,18890,18890,18890,18890,0
|
|
20231102,153500,257336730,18890,18890,18890,18890,0
|
|
20231102,153400,257336730,18890,18890,18890,18890,0
|
|
20231102,153300,257336730,18890,18890,18890,18890,0
|
|
20231102,153200,257336730,18890,18890,18890,18890,0
|
|
20231102,153100,257336730,18890,18890,18890,18890,0
|
|
20231102,153000,257336730,18890,18890,18890,18890,530
|
|
20231102,152900,247325030,18890,18890,18890,18890,0
|
|
20231102,152800,247325030,18890,18890,18890,18890,0
|
|
20231102,152700,247325030,18890,18890,18890,18890,0
|
|
20231102,152600,247325030,18890,18890,18890,18890,0
|
|
20231102,152500,247325030,18890,18890,18890,18890,0
|
|
20231102,152400,247325030,18890,18890,18890,18890,0
|
|
20231102,152300,247325030,18890,18890,18890,18890,0
|
|
20231102,152200,247325030,18890,18890,18890,18890,0
|
|
20231102,152100,247325030,18890,18890,18890,18890,0
|
|
20231102,152000,247325030,18890,18890,18890,18890,0
|
|
20231102,151900,247325030,18890,18890,18890,18890,0
|
|
20231102,151800,247325030,18890,18890,18890,18890,0
|
|
20231102,151700,247325030,18890,18890,18890,18890,0
|
|
20231102,151600,247325030,18890,18890,18890,18890,0
|
|
20231102,151500,247325030,18890,18890,18890,18890,70
|
|
20231102,151400,246002730,18900,18900,18900,18900,11
|
|
20231102,151300,245794830,18890,18890,18890,18890,6
|
|
20231102,151200,245681490,18890,18890,18890,18890,0
|
|
20231102,151100,245681490,18890,18890,18890,18890,0
|
|
20231102,151000,245681490,18890,18890,18890,18890,0
|
|
20231102,150900,245681490,18890,18890,18890,18890,0
|
|
20231102,150800,245681490,18890,18890,18890,18890,0
|
|
20231102,150700,245681490,18890,18890,18890,18890,0
|
|
20231102,150600,245681490,18890,18890,18890,18890,98
|
|
20231102,150500,243830270,18890,18890,18890,18890,2
|
|
20231102,150400,243792490,18900,18900,18900,18900,10
|
|
20231102,150300,243603490,18890,18890,18890,18890,19
|
|
20231102,150200,243244580,18880,18880,18880,18880,30
|
|
20231102,150100,242678180,18880,18880,18880,18880,0
|
|
20231102,150000,242678180,18880,18880,18880,18880,0
|
|
20231102,145900,242678180,18880,18880,18880,18880,3
|
|
20231102,145800,242621540,18900,18900,18900,18900,0
|
|
20231102,145700,242621540,18900,18900,18900,18900,102
|
|
20231102,145600,240693740,18900,18900,18900,18900,17
|
|
20231102,145500,240372440,18900,18900,18900,18900,2
|
|
20231102,145400,240334640,18900,18900,18900,18900,0
|
|
20231102,145300,240334640,18900,18900,18900,18900,3
|
|
20231102,145200,240277940,18900,18900,18900,18900,0
|
|
20231102,145100,240277940,18900,18900,18900,18900,166
|
|
20231102,145000,237140540,18900,18900,18900,18900,0
|
|
20231102,144900,237140540,18900,18900,18900,18900,3
|
|
20231102,144800,237083840,18890,18890,18890,18890,14
|
|
20231102,144700,236819380,18880,18880,18880,18880,10
|
|
20231102,144600,236630580,18890,18890,18890,18890,1
|
|
20231102,144500,236611690,18890,18890,18890,18890,1
|
|
20231102,144400,236592800,18890,18890,18890,18890,2
|
|
20231102,144300,236555020,18890,18890,18890,18890,0
|
|
20231102,144200,236555020,18890,18890,18890,18890,3
|
|
20231102,144100,236498350,18890,18890,18890,18890,0
|
|
20231102,144000,236498350,18890,18890,18890,18890,2
|
|
20231102,143900,236460570,18890,18890,18890,18890,3
|
|
20231102,143800,236403900,18890,18890,18890,18890,0
|
|
20231102,143700,236403900,18890,18890,18890,18890,2
|
|
20231102,143600,236366120,18890,18890,18890,18890,0
|
|
20231102,143500,236366120,18890,18890,18890,18890,3
|
|
20231102,143400,236309450,18890,18890,18890,18890,0
|
|
20231102,143300,236309450,18890,18890,18890,18890,54
|
|
20231102,143200,235289390,18890,18890,18890,18890,0
|
|
20231102,143100,235289390,18890,18890,18890,18890,8
|
|
20231102,143000,235138270,18890,18890,18890,18890,0
|
|
20231102,142900,235138270,18890,18890,18890,18890,2
|
|
20231102,142800,235100490,18890,18890,18890,18890,3
|
|
20231102,142700,235043820,18890,18890,18890,18890,0
|
|
20231102,142600,235043820,18890,18890,18890,18890,2
|
|
20231102,142500,235006040,18890,18890,18890,18890,0
|
|
20231102,142400,235006040,18890,18890,18890,18890,14
|
|
20231102,142300,234741580,18890,18890,18890,18890,0
|
|
20231102,142200,234741580,18890,18890,18890,18890,0
|
|
20231102,142100,234741580,18890,18890,18890,18890,0
|
|
20231102,142000,234741580,18890,18880,18890,18870,885
|
|
20231102,141900,218039110,18870,18870,18870,18870,2
|
|
20231102,141800,218001370,18870,18870,18870,18870,128
|
|
20231102,141700,215586010,18870,18870,18870,18870,30
|
|
20231102,141600,215019910,18880,18880,18880,18880,32
|
|
20231102,141500,214415750,18890,18890,18890,18890,71
|
|
20231102,141400,213074560,18890,18890,18890,18890,0
|
|
20231102,141300,213074560,18890,18890,18890,18890,3
|
|
20231102,141200,213017890,18890,18890,18890,18890,0
|
|
20231102,141100,213017890,18890,18890,18890,18890,4
|
|
20231102,141000,212942330,18890,18890,18890,18890,0
|
|
20231102,140900,212942330,18890,18890,18890,18890,3
|
|
20231102,140800,212885660,18890,18890,18890,18890,2
|
|
20231102,140700,212847880,18890,18890,18890,18890,0
|
|
20231102,140600,212847880,18890,18890,18890,18890,6
|
|
20231102,140500,212734540,18890,18890,18890,18890,241
|
|
20231102,140400,208182050,18890,18890,18890,18890,2
|
|
20231102,140300,208144270,18890,18890,18890,18890,0
|
|
20231102,140200,208144270,18890,18890,18890,18890,3
|
|
20231102,140100,208087600,18890,18890,18890,18890,0
|
|
20231102,140000,208087600,18890,18890,18890,18890,2
|
|
20231102,135900,208049820,18890,18880,18890,18880,215
|
|
20231102,135800,203988500,18880,18880,18880,18880,100
|
|
20231102,135700,202100500,18870,18870,18870,18870,2
|
|
20231102,135600,202062760,18870,18870,18870,18870,0
|
|
20231102,135500,202062760,18870,18870,18870,18870,3
|
|
20231102,135400,202006150,18870,18870,18870,18870,0
|
|
20231102,135300,202006150,18870,18870,18870,18870,2
|
|
20231102,135200,201968410,18870,18870,18870,18870,0
|
|
20231102,135100,201968410,18870,18870,18870,18870,3
|
|
20231102,135000,201911800,18870,18870,18870,18870,81
|
|
20231102,134900,200383330,18870,18870,18870,18870,63
|
|
20231102,134800,199194520,18870,18870,18870,18870,3
|
|
20231102,134700,199137910,18870,18870,18870,18870,0
|
|
20231102,134600,199137910,18870,18870,18870,18870,2
|
|
20231102,134500,199100170,18870,18870,18870,18870,0
|
|
20231102,134400,199100170,18870,18870,18870,18870,3
|
|
20231102,134300,199043560,18860,18860,18860,18860,0
|
|
20231102,134200,199043560,18860,18860,18860,18860,2
|
|
20231102,134100,199005840,18860,18860,18860,18860,0
|
|
20231102,134000,199005840,18860,18870,18870,18860,55
|
|
20231102,133900,197968130,18870,18870,18870,18870,2
|
|
20231102,133800,197930390,18870,18870,18870,18870,0
|
|
20231102,133700,197930390,18870,18870,18870,18870,3
|
|
20231102,133600,197873780,18870,18870,18870,18870,0
|
|
20231102,133500,197873780,18870,18870,18870,18870,46
|
|
20231102,133400,197005760,18860,18860,18860,18860,0
|
|
20231102,133300,197005760,18860,18860,18860,18860,3
|
|
20231102,133200,196949180,18860,18860,18860,18860,42
|
|
20231102,133100,196157060,18870,18870,18870,18870,0
|
|
20231102,133000,196157060,18870,18870,18870,18870,15
|
|
20231102,132900,195874010,18870,18870,18870,18870,0
|
|
20231102,132800,195874010,18870,18870,18870,18870,5
|
|
20231102,132700,195779660,18860,18860,18860,18860,0
|
|
20231102,132600,195779660,18860,18860,18860,18860,3
|
|
20231102,132500,195723080,18860,18860,18860,18860,1
|
|
20231102,132400,195704220,18860,18860,18860,18860,2
|
|
20231102,132300,195666500,18860,18860,18860,18860,61
|
|
20231102,132200,194516040,18880,18880,18880,18880,1
|
|
20231102,132100,194497160,18860,18860,18860,18860,5
|
|
20231102,132000,194402860,18850,18850,18850,18850,0
|
|
20231102,131900,194402860,18850,18850,18850,18850,5
|
|
20231102,131800,194308610,18850,18850,18850,18850,0
|
|
20231102,131700,194308610,18850,18850,18850,18850,5
|
|
20231102,131600,194214360,18850,18850,18850,18850,0
|
|
20231102,131500,194214360,18850,18850,18850,18850,2
|
|
20231102,131400,194176660,18880,18880,18880,18880,0
|
|
20231102,131300,194176660,18880,18880,18880,18880,0
|
|
20231102,131200,194176660,18880,18880,18880,18880,0
|
|
20231102,131100,194176660,18880,18880,18880,18880,0
|
|
20231102,131000,194176660,18880,18880,18880,18850,12
|
|
20231102,130900,193950190,18850,18850,18850,18850,0
|
|
20231102,130800,193950190,18850,18850,18850,18850,2
|
|
20231102,130700,193912490,18880,18880,18880,18880,0
|
|
20231102,130600,193912490,18880,18880,18880,18880,0
|
|
20231102,130500,193912490,18880,18880,18880,18880,0
|
|
20231102,130400,193912490,18880,18880,18880,18880,30
|
|
20231102,130300,193346090,18880,18880,18880,18880,0
|
|
20231102,130200,193346090,18880,18880,18880,18880,2
|
|
20231102,130100,193308330,18880,18880,18880,18880,114
|
|
20231102,130000,191156010,18870,18870,18870,18870,44
|
|
20231102,125900,190325730,18870,18870,18870,18870,3
|
|
20231102,125800,190269120,18880,18880,18880,18880,10
|
|
20231102,125700,190080320,18880,18880,18880,18880,0
|
|
20231102,125600,190080320,18880,18880,18880,18880,163
|
|
20231102,125500,187002880,18830,18890,18890,18830,13
|
|
20231102,125400,186757490,18840,18840,18840,18840,307
|
|
20231102,125300,180973610,18840,18840,18840,18840,250
|
|
20231102,125200,176263610,18840,18840,18840,18840,402
|
|
20231102,125100,168689930,18840,18840,18840,18840,0
|
|
20231102,125000,168689930,18840,18840,18840,18840,5
|
|
20231102,124900,168595730,18840,18840,18840,18840,0
|
|
20231102,124800,168595730,18840,18840,18840,18840,5
|
|
20231102,124700,168501530,18830,18830,18830,18830,0
|
|
20231102,124600,168501530,18830,18830,18830,18830,6
|
|
20231102,124500,168388550,18900,18900,18900,18900,0
|
|
20231102,124400,168388550,18900,18900,18900,18900,0
|
|
20231102,124300,168388550,18900,18900,18900,18900,0
|
|
20231102,124200,168388550,18900,18900,18900,18900,5
|
|
20231102,124100,168294050,18830,18830,18830,18830,2
|
|
20231102,124000,168256390,18830,18830,18830,18830,0
|
|
20231102,123900,168256390,18830,18830,18830,18830,3
|
|
20231102,123800,168199900,18830,18830,18830,18830,0
|
|
20231102,123700,168199900,18830,18830,18830,18830,5
|
|
20231102,123600,168105750,18830,18830,18830,18830,5
|
|
20231102,123500,168011600,18820,18820,18820,18820,0
|
|
20231102,123400,168011600,18820,18820,18820,18820,5
|
|
20231102,123300,167917500,18820,18820,18820,18820,0
|
|
20231102,123200,167917500,18820,18820,18820,18820,2
|
|
20231102,123100,167879860,18900,18900,18900,18900,0
|
|
20231102,123000,167879860,18900,18900,18900,18900,0
|
|
20231102,122900,167879860,18900,18900,18900,18900,0
|
|
20231102,122800,167879860,18900,18900,18900,18900,0
|
|
20231102,122700,167879860,18900,18900,18900,18900,0
|
|
20231102,122600,167879860,18900,18900,18900,18900,0
|
|
20231102,122500,167879860,18900,18900,18900,18900,56
|
|
20231102,122400,166821460,18900,18900,18900,18900,0
|
|
20231102,122300,166821460,18900,18900,18900,18900,2
|
|
20231102,122200,166783660,18900,18900,18900,18900,0
|
|
20231102,122100,166783660,18900,18900,18900,18900,3
|
|
20231102,122000,166726960,18900,18900,18900,18900,0
|
|
20231102,121900,166726960,18900,18900,18900,18900,2
|
|
20231102,121800,166689160,18900,18900,18900,18900,3
|
|
20231102,121700,166632460,18900,18900,18900,18900,0
|
|
20231102,121600,166632460,18900,18900,18900,18900,2
|
|
20231102,121500,166594660,18900,18900,18900,18900,0
|
|
20231102,121400,166594660,18900,18900,18900,18900,3
|
|
20231102,121300,166537960,18900,18900,18900,18900,0
|
|
20231102,121200,166537960,18900,18900,18900,18900,4
|
|
20231102,121100,166462360,18900,18900,18900,18900,0
|
|
20231102,121000,166462360,18900,18900,18900,18900,3
|
|
20231102,120900,166405660,18900,18900,18900,18900,2
|
|
20231102,120800,166367860,18900,18900,18900,18900,0
|
|
20231102,120700,166367860,18900,18900,18900,18900,3
|
|
20231102,120600,166311160,18900,18900,18900,18900,0
|
|
20231102,120500,166311160,18900,18900,18900,18900,57
|
|
20231102,120400,165233860,18900,18900,18900,18900,0
|
|
20231102,120300,165233860,18900,18900,18900,18900,4
|
|
20231102,120200,165158260,18900,18900,18900,18900,0
|
|
20231102,120100,165158260,18900,18900,18900,18900,2
|
|
20231102,120000,165120460,18900,18900,18900,18900,2
|
|
20231102,115900,165082660,18900,18900,18900,18900,0
|
|
20231102,115800,165082660,18900,18900,18900,18900,14
|
|
20231102,115700,164818060,18900,18900,18900,18900,0
|
|
20231102,115600,164818060,18900,18900,18900,18900,0
|
|
20231102,115500,164818060,18900,18900,18900,18900,0
|
|
20231102,115400,164818060,18900,18900,18900,18890,255
|
|
20231102,115300,159998700,18900,18900,18900,18900,30
|
|
20231102,115200,159431700,18920,18920,18920,18920,0
|
|
20231102,115100,159431700,18920,18920,18920,18920,0
|
|
20231102,115000,159431700,18920,18920,18920,18920,0
|
|
20231102,114900,159431700,18920,18920,18920,18920,0
|
|
20231102,114800,159431700,18920,18920,18920,18920,0
|
|
20231102,114700,159431700,18920,18920,18920,18920,0
|
|
20231102,114600,159431700,18920,18890,18920,18890,337
|
|
20231102,114500,153059710,18890,18890,18890,18890,28
|
|
20231102,114400,152530790,18910,18910,18910,18910,0
|
|
20231102,114300,152530790,18910,18910,18910,18910,0
|
|
20231102,114200,152530790,18910,18910,18910,18910,0
|
|
20231102,114100,152530790,18910,18910,18910,18910,0
|
|
20231102,114000,152530790,18910,18910,18910,18910,0
|
|
20231102,113900,152530790,18910,18910,18910,18910,0
|
|
20231102,113800,152530790,18910,18910,18910,18910,0
|
|
20231102,113700,152530790,18910,18910,18910,18910,0
|
|
20231102,113600,152530790,18910,18910,18910,18910,0
|
|
20231102,113500,152530790,18910,18910,18910,18910,0
|
|
20231102,113400,152530790,18910,18910,18910,18910,0
|
|
20231102,113300,152530790,18910,18910,18910,18910,1
|
|
20231102,113200,152511880,18890,18890,18890,18890,27
|
|
20231102,113100,152001850,18880,18880,18880,18880,0
|
|
20231102,113000,152001850,18880,18880,18880,18880,0
|
|
20231102,112900,152001850,18880,18880,18880,18880,0
|
|
20231102,112800,152001850,18880,18880,18880,18880,27
|
|
20231102,112700,151492090,18880,18880,18880,18880,0
|
|
20231102,112600,151492090,18880,18880,18880,18880,0
|
|
20231102,112500,151492090,18880,18880,18880,18880,27
|
|
20231102,112400,150982330,18840,18900,18900,18840,371
|
|
20231102,112300,143986940,18910,18910,18910,18910,10
|
|
20231102,112200,143797840,18920,18920,18920,18920,0
|
|
20231102,112100,143797840,18920,18920,18920,18920,0
|
|
20231102,112000,143797840,18920,18920,18920,18920,1
|
|
20231102,111900,143778920,18930,18930,18930,18930,0
|
|
20231102,111800,143778920,18930,18930,18930,18930,433
|
|
20231102,111700,135582230,18940,18930,18940,18930,238
|
|
20231102,111600,131076040,18930,18930,18930,18930,0
|
|
20231102,111500,131076040,18930,18930,18930,18930,0
|
|
20231102,111400,131076040,18930,18930,18930,18930,2
|
|
20231102,111300,131038180,18930,18930,18930,18930,0
|
|
20231102,111200,131038180,18930,18930,18930,18930,0
|
|
20231102,111100,131038180,18930,18930,18930,18930,0
|
|
20231102,111000,131038180,18930,18930,18930,18930,0
|
|
20231102,110900,131038180,18930,18930,18930,18930,9
|
|
20231102,110800,130867810,18930,18930,18930,18930,0
|
|
20231102,110700,130867810,18930,18930,18930,18930,1
|
|
20231102,110600,130848880,18930,18930,18930,18930,0
|
|
20231102,110500,130848880,18930,18930,18930,18930,0
|
|
20231102,110400,130848880,18930,18930,18930,18930,0
|
|
20231102,110300,130848880,18930,18930,18930,18930,0
|
|
20231102,110200,130848880,18930,18930,18930,18930,0
|
|
20231102,110100,130848880,18930,18930,18930,18930,13
|
|
20231102,110000,130602790,18920,18920,18920,18920,0
|
|
20231102,105900,130602790,18920,18920,18920,18920,0
|
|
20231102,105800,130602790,18920,18920,18920,18920,28
|
|
20231102,105700,130073030,18910,18920,18920,18910,15
|
|
20231102,105600,129789240,18920,18920,18920,18920,0
|
|
20231102,105500,129789240,18920,18920,18920,18920,0
|
|
20231102,105400,129789240,18920,18920,18920,18920,0
|
|
20231102,105300,129789240,18920,18920,18920,18920,0
|
|
20231102,105200,129789240,18920,18920,18920,18920,0
|
|
20231102,105100,129789240,18920,18900,18920,18900,101
|
|
20231102,105000,127880320,18900,18900,18900,18900,0
|
|
20231102,104900,127880320,18900,18900,18900,18900,0
|
|
20231102,104800,127880320,18900,18900,18900,18900,100
|
|
20231102,104700,125990320,18930,18930,18930,18930,0
|
|
20231102,104600,125990320,18930,18930,18930,18930,0
|
|
20231102,104500,125990320,18930,18930,18930,18930,0
|
|
20231102,104400,125990320,18930,18930,18930,18930,0
|
|
20231102,104300,125990320,18930,18930,18930,18930,0
|
|
20231102,104200,125990320,18930,18930,18930,18930,0
|
|
20231102,104100,125990320,18930,18930,18930,18930,0
|
|
20231102,104000,125990320,18930,18930,18930,18930,0
|
|
20231102,103900,125990320,18930,18930,18930,18930,50
|
|
20231102,103800,125043820,18930,18930,18930,18930,0
|
|
20231102,103700,125043820,18930,18930,18930,18930,0
|
|
20231102,103600,125043820,18930,18930,18930,18930,1
|
|
20231102,103500,125024890,18930,18930,18930,18930,0
|
|
20231102,103400,125024890,18930,18930,18930,18930,0
|
|
20231102,103300,125024890,18930,18930,18930,18930,0
|
|
20231102,103200,125024890,18930,18930,18930,18930,0
|
|
20231102,103100,125024890,18930,18930,18930,18930,0
|
|
20231102,103000,125024890,18930,18930,18930,18930,0
|
|
20231102,102900,125024890,18930,18930,18930,18930,0
|
|
20231102,102800,125024890,18930,18930,18930,18930,0
|
|
20231102,102700,125024890,18930,18900,18930,18900,43
|
|
20231102,102600,124211020,18910,18910,18910,18910,0
|
|
20231102,102500,124211020,18910,18910,18910,18910,0
|
|
20231102,102400,124211020,18910,18910,18910,18910,0
|
|
20231102,102300,124211020,18910,18910,18910,18910,0
|
|
20231102,102200,124211020,18910,18910,18910,18910,0
|
|
20231102,102100,124211020,18910,18910,18910,18910,0
|
|
20231102,102000,124211020,18910,18910,18910,18910,0
|
|
20231102,101900,124211020,18910,18910,18910,18910,60
|
|
20231102,101800,123076420,18930,18930,18930,18930,0
|
|
20231102,101700,123076420,18930,18920,18930,18920,43
|
|
20231102,101600,122262530,18910,18900,18910,18900,599
|
|
20231102,101500,110936430,18890,18890,18890,18890,0
|
|
20231102,101400,110936430,18890,18890,18890,18890,27
|
|
20231102,101300,110426400,18900,18900,18900,18900,0
|
|
20231102,101200,110426400,18900,18900,18900,18900,0
|
|
20231102,101100,110426400,18900,18900,18900,18900,0
|
|
20231102,101000,110426400,18900,18900,18900,18900,130
|
|
20231102,100900,107969400,18870,18870,18870,18870,0
|
|
20231102,100800,107969400,18870,18870,18870,18870,0
|
|
20231102,100700,107969400,18870,18890,18900,18870,358
|
|
20231102,100600,101207620,18870,18870,18870,18870,10
|
|
20231102,100500,101018920,18880,18880,18880,18880,0
|
|
20231102,100400,101018920,18880,18880,18880,18880,1
|
|
20231102,100300,101000040,18880,18880,18880,18880,0
|
|
20231102,100200,101000040,18880,18880,18880,18880,0
|
|
20231102,100100,101000040,18880,18880,18880,18880,0
|
|
20231102,100000,101000040,18880,18880,18880,18880,0
|
|
20231102,095900,101000040,18880,18880,18880,18880,0
|
|
20231102,095800,101000040,18880,18880,18880,18880,0
|
|
20231102,095700,101000040,18880,18880,18880,18880,0
|
|
20231102,095600,101000040,18880,18890,18890,18880,54
|
|
20231102,095500,99980340,18890,18900,18900,18890,8
|
|
20231102,095400,99829160,18910,18910,18910,18910,0
|
|
20231102,095300,99829160,18910,18910,18910,18910,0
|
|
20231102,095200,99829160,18910,18910,18910,18910,0
|
|
20231102,095100,99829160,18910,18910,18910,18910,0
|
|
20231102,095000,99829160,18910,18910,18910,18910,239
|
|
20231102,094900,95309670,18900,18900,18900,18900,0
|
|
20231102,094800,95309670,18900,18900,18900,18900,0
|
|
20231102,094700,95309670,18900,18900,18900,18900,0
|
|
20231102,094600,95309670,18900,18890,18900,18890,13
|
|
20231102,094500,95063990,18880,18870,18880,18870,91
|
|
20231102,094400,93346740,18870,18870,18870,18870,0
|
|
20231102,094300,93346740,18870,18870,18870,18870,0
|
|
20231102,094200,93346740,18870,18870,18870,18870,1
|
|
20231102,094100,93327870,18870,18870,18870,18870,32
|
|
20231102,094000,92724030,18880,18880,18880,18880,0
|
|
20231102,093900,92724030,18880,18880,18880,18880,0
|
|
20231102,093800,92724030,18880,18880,18880,18880,0
|
|
20231102,093700,92724030,18880,18880,18880,18880,1
|
|
20231102,093600,92705150,18880,18880,18880,18880,0
|
|
20231102,093500,92705150,18880,18880,18880,18880,0
|
|
20231102,093400,92705150,18880,18880,18880,18880,0
|
|
20231102,093300,92705150,18880,18880,18880,18880,0
|
|
20231102,093200,92705150,18880,18880,18880,18880,1
|
|
20231102,093100,92686270,18880,18880,18880,18880,1
|
|
20231102,093000,92667390,18890,18890,18890,18890,0
|
|
20231102,092900,92667390,18890,18890,18890,18890,0
|
|
20231102,092800,92667390,18890,18890,18890,18890,0
|
|
20231102,092700,92667390,18890,18890,18890,18890,0
|
|
20231102,092600,92667390,18890,18890,18890,18890,1
|
|
20231102,092500,92648500,18890,18890,18890,18890,0
|
|
20231102,092400,92648500,18890,18890,18890,18890,1
|
|
20231102,092300,92629610,18890,18890,18890,18890,0
|
|
20231102,092200,92629610,18890,18900,18900,18890,98
|
|
20231102,092100,90777940,18890,18910,18910,18890,137
|
|
20231102,092000,88189670,18900,18890,18900,18890,1740
|
|
20231102,091900,55304150,18890,18890,18890,18890,6
|
|
20231102,091800,55190810,18890,18800,18900,18800,1690
|
|
20231102,091700,23341490,18790,18790,18790,18790,205
|
|
20231102,091600,19489540,18790,18790,18790,18790,79
|
|
20231102,091500,18005130,18780,18780,18780,18780,1
|
|
20231102,091400,17986350,18780,18770,18780,18770,70
|
|
20231102,091300,16671840,18770,18780,18780,18770,11
|
|
20231102,091200,16465360,18800,18800,18800,18800,0
|
|
20231102,091100,16465360,18800,18810,18810,18800,39
|
|
20231102,091000,15732060,18790,18720,18790,18720,524
|
|
20231102,090900,5907870,18720,18720,18720,18720,2
|
|
20231102,090800,5870430,18700,18650,18700,18650,294
|
|
20231102,090700,372980,18690,18690,18690,18690,0
|
|
20231102,090600,372980,18690,18690,18690,18690,0
|
|
20231102,090500,372980,18690,18690,18690,18640,3
|
|
20231102,090400,316960,18710,18710,18710,18710,0
|
|
20231102,090300,316960,18710,18710,18710,18710,0
|
|
20231102,090200,316960,18710,18720,18720,18710,3
|
|
20231102,090100,260820,18630,18630,18630,18630,0
|
|
20231102,090000,260820,18630,18630,18630,18630,14
|