644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194100,163998980,12770,12770,12770,12770,218
|
|
20231102,194000,163998980,12770,12770,12770,12770,0
|
|
20231102,193900,163998980,12770,12770,12770,12770,0
|
|
20231102,193800,163998980,12770,12770,12770,12770,0
|
|
20231102,193700,163998980,12770,12770,12770,12770,0
|
|
20231102,193600,163998980,12770,12770,12770,12770,0
|
|
20231102,193500,163998980,12770,12770,12770,12770,0
|
|
20231102,193400,163998980,12770,12770,12770,12770,0
|
|
20231102,193300,163998980,12770,12770,12770,12770,0
|
|
20231102,193200,163998980,12770,12770,12770,12770,0
|
|
20231102,193100,163998980,12770,12770,12770,12770,0
|
|
20231102,193000,163998980,12770,12770,12770,12770,0
|
|
20231102,192900,163998980,12770,12770,12770,12770,0
|
|
20231102,192800,163998980,12770,12770,12770,12770,0
|
|
20231102,192700,163998980,12770,12770,12770,12770,0
|
|
20231102,192600,163998980,12770,12770,12770,12770,0
|
|
20231102,192500,163998980,12770,12770,12770,12770,0
|
|
20231102,192400,163998980,12770,12770,12770,12770,0
|
|
20231102,192300,163998980,12770,12770,12770,12770,0
|
|
20231102,192200,163998980,12770,12770,12770,12770,0
|
|
20231102,192100,163998980,12770,12770,12770,12770,0
|
|
20231102,192000,163998980,12770,12770,12770,12770,0
|
|
20231102,191900,163998980,12770,12770,12770,12770,0
|
|
20231102,191800,163998980,12770,12770,12770,12770,0
|
|
20231102,191700,163998980,12770,12770,12770,12770,0
|
|
20231102,191600,163998980,12770,12770,12770,12770,0
|
|
20231102,191500,163998980,12770,12770,12770,12770,0
|
|
20231102,191400,163998980,12770,12770,12770,12770,0
|
|
20231102,191300,163998980,12770,12770,12770,12770,0
|
|
20231102,191200,163998980,12770,12770,12770,12770,0
|
|
20231102,191100,163998980,12770,12770,12770,12770,218
|
|
20231102,191000,163998980,12770,12770,12770,12770,0
|
|
20231102,190900,163998980,12770,12770,12770,12770,0
|
|
20231102,190800,163998980,12770,12770,12770,12770,0
|
|
20231102,190700,163998980,12770,12770,12770,12770,0
|
|
20231102,190600,163998980,12770,12770,12770,12770,0
|
|
20231102,190500,163998980,12770,12770,12770,12770,0
|
|
20231102,190400,163998980,12770,12770,12770,12770,0
|
|
20231102,190300,163998980,12770,12770,12770,12770,0
|
|
20231102,190200,163998980,12770,12770,12770,12770,0
|
|
20231102,190100,163998980,12770,12770,12770,12770,0
|
|
20231102,190000,163998980,12770,12770,12770,12770,0
|
|
20231102,185900,163998980,12770,12770,12770,12770,0
|
|
20231102,185800,163998980,12770,12770,12770,12770,0
|
|
20231102,185700,163998980,12770,12770,12770,12770,0
|
|
20231102,185600,163998980,12770,12770,12770,12770,0
|
|
20231102,185500,163998980,12770,12770,12770,12770,0
|
|
20231102,185400,163998980,12770,12770,12770,12770,0
|
|
20231102,185300,163998980,12770,12770,12770,12770,0
|
|
20231102,185200,163998980,12770,12770,12770,12770,0
|
|
20231102,185100,163998980,12770,12770,12770,12770,0
|
|
20231102,185000,163998980,12770,12770,12770,12770,0
|
|
20231102,184900,163998980,12770,12770,12770,12770,0
|
|
20231102,184800,163998980,12770,12770,12770,12770,0
|
|
20231102,184700,163998980,12770,12770,12770,12770,0
|
|
20231102,184600,163998980,12770,12770,12770,12770,0
|
|
20231102,184500,163998980,12770,12770,12770,12770,0
|
|
20231102,184400,163998980,12770,12770,12770,12770,0
|
|
20231102,184300,163998980,12770,12770,12770,12770,0
|
|
20231102,184200,163998980,12770,12770,12770,12770,0
|
|
20231102,184100,163998980,12770,12770,12770,12770,218
|
|
20231102,184000,163998980,12770,12770,12770,12770,0
|
|
20231102,183900,163998980,12770,12770,12770,12770,0
|
|
20231102,183800,163998980,12770,12770,12770,12770,0
|
|
20231102,183700,163998980,12770,12770,12770,12770,0
|
|
20231102,183600,163998980,12770,12770,12770,12770,0
|
|
20231102,183500,163998980,12770,12770,12770,12770,0
|
|
20231102,183400,163998980,12770,12770,12770,12770,0
|
|
20231102,183300,163998980,12770,12770,12770,12770,0
|
|
20231102,183200,163998980,12770,12770,12770,12770,0
|
|
20231102,183100,163998980,12770,12770,12770,12770,0
|
|
20231102,183000,163998980,12770,12770,12770,12770,0
|
|
20231102,182900,163998980,12770,12770,12770,12770,0
|
|
20231102,182800,163998980,12770,12770,12770,12770,0
|
|
20231102,182700,163998980,12770,12770,12770,12770,0
|
|
20231102,182600,163998980,12770,12770,12770,12770,0
|
|
20231102,182500,163998980,12770,12770,12770,12770,0
|
|
20231102,182400,163998980,12770,12770,12770,12770,0
|
|
20231102,182300,163998980,12770,12770,12770,12770,0
|
|
20231102,182200,163998980,12770,12770,12770,12770,0
|
|
20231102,182100,163998980,12770,12770,12770,12770,0
|
|
20231102,182000,163998980,12770,12770,12770,12770,0
|
|
20231102,181900,163998980,12770,12770,12770,12770,0
|
|
20231102,181800,163998980,12770,12770,12770,12770,0
|
|
20231102,181700,163998980,12770,12770,12770,12770,0
|
|
20231102,181600,163998980,12770,12770,12770,12770,0
|
|
20231102,181500,163998980,12770,12770,12770,12770,0
|
|
20231102,181400,163998980,12770,12770,12770,12770,0
|
|
20231102,181300,163998980,12770,12770,12770,12770,0
|
|
20231102,181200,163998980,12770,12770,12770,12770,0
|
|
20231102,181100,163998980,12770,12770,12770,12770,218
|
|
20231102,181000,163998980,12770,12770,12770,12770,0
|
|
20231102,180900,163998980,12770,12770,12770,12770,0
|
|
20231102,180800,163998980,12770,12770,12770,12770,0
|
|
20231102,180700,163998980,12770,12770,12770,12770,0
|
|
20231102,180600,163998980,12770,12770,12770,12770,0
|
|
20231102,180500,163998980,12770,12770,12770,12770,0
|
|
20231102,180400,163998980,12770,12770,12770,12770,0
|
|
20231102,180300,163998980,12770,12770,12770,12770,0
|
|
20231102,180200,163998980,12770,12770,12770,12770,0
|
|
20231102,180100,163998980,12770,12770,12770,12770,0
|
|
20231102,180000,163998980,12770,12770,12770,12770,0
|
|
20231102,175900,163998980,12770,12770,12770,12770,0
|
|
20231102,175800,163998980,12770,12770,12770,12770,0
|
|
20231102,175700,163998980,12770,12770,12770,12770,0
|
|
20231102,175600,163998980,12770,12770,12770,12770,0
|
|
20231102,175500,163998980,12770,12770,12770,12770,0
|
|
20231102,175400,163998980,12770,12770,12770,12770,0
|
|
20231102,175300,163998980,12770,12770,12770,12770,0
|
|
20231102,175200,163998980,12770,12770,12770,12770,0
|
|
20231102,175100,163998980,12770,12770,12770,12770,0
|
|
20231102,175000,163998980,12770,12770,12770,12770,0
|
|
20231102,174900,163998980,12770,12770,12770,12770,0
|
|
20231102,174800,163998980,12770,12770,12770,12770,0
|
|
20231102,174700,163998980,12770,12770,12770,12770,0
|
|
20231102,174600,163998980,12770,12770,12770,12770,0
|
|
20231102,174500,163998980,12770,12770,12770,12770,0
|
|
20231102,174400,163998980,12770,12770,12770,12770,0
|
|
20231102,174300,163998980,12770,12770,12770,12770,0
|
|
20231102,174200,163998980,12770,12770,12770,12770,0
|
|
20231102,174100,163998980,12770,12770,12770,12770,218
|
|
20231102,174000,163998980,12770,12770,12770,12770,0
|
|
20231102,173900,163998980,12770,12770,12770,12770,0
|
|
20231102,173800,163998980,12770,12770,12770,12770,0
|
|
20231102,173700,163998980,12770,12770,12770,12770,0
|
|
20231102,173600,163998980,12770,12770,12770,12770,0
|
|
20231102,173500,163998980,12770,12770,12770,12770,0
|
|
20231102,173400,163998980,12770,12770,12770,12770,0
|
|
20231102,173300,163998980,12770,12770,12770,12770,0
|
|
20231102,173200,163998980,12770,12770,12770,12770,0
|
|
20231102,173100,163998980,12770,12770,12770,12770,0
|
|
20231102,173000,163998980,12770,12770,12770,12770,0
|
|
20231102,172900,163998980,12770,12770,12770,12770,0
|
|
20231102,172800,163998980,12770,12770,12770,12770,0
|
|
20231102,172700,163998980,12770,12770,12770,12770,0
|
|
20231102,172600,163998980,12770,12770,12770,12770,0
|
|
20231102,172500,163998980,12770,12770,12770,12770,0
|
|
20231102,172400,163998980,12770,12770,12770,12770,0
|
|
20231102,172300,163998980,12770,12770,12770,12770,0
|
|
20231102,172200,163998980,12770,12770,12770,12770,0
|
|
20231102,172100,163998980,12770,12770,12770,12770,0
|
|
20231102,172000,163998980,12770,12770,12770,12770,0
|
|
20231102,171900,163998980,12770,12770,12770,12770,0
|
|
20231102,171800,163998980,12770,12770,12770,12770,0
|
|
20231102,171700,163998980,12770,12770,12770,12770,0
|
|
20231102,171600,163998980,12770,12770,12770,12770,0
|
|
20231102,171500,163998980,12770,12770,12770,12770,0
|
|
20231102,171400,163998980,12770,12770,12770,12770,0
|
|
20231102,171300,163998980,12770,12770,12770,12770,0
|
|
20231102,171200,163998980,12770,12770,12770,12770,0
|
|
20231102,171100,163998980,12770,12770,12770,12770,218
|
|
20231102,171000,163998980,12770,12770,12770,12770,0
|
|
20231102,170900,163998980,12770,12770,12770,12770,0
|
|
20231102,170800,163998980,12770,12770,12770,12770,0
|
|
20231102,170700,163998980,12770,12770,12770,12770,0
|
|
20231102,170600,163998980,12770,12770,12770,12770,0
|
|
20231102,170500,163998980,12770,12770,12770,12770,0
|
|
20231102,170400,163998980,12770,12770,12770,12770,0
|
|
20231102,170300,163998980,12770,12770,12770,12770,0
|
|
20231102,170200,163998980,12770,12770,12770,12770,0
|
|
20231102,170100,163998980,12770,12770,12770,12770,0
|
|
20231102,170000,163998980,12770,12770,12770,12770,0
|
|
20231102,165900,163998980,12770,12770,12770,12770,0
|
|
20231102,165800,163998980,12770,12770,12770,12770,0
|
|
20231102,165700,163998980,12770,12770,12770,12770,0
|
|
20231102,165600,163998980,12770,12770,12770,12770,0
|
|
20231102,165500,163998980,12770,12770,12770,12770,0
|
|
20231102,165400,163998980,12770,12770,12770,12770,0
|
|
20231102,165300,163998980,12770,12770,12770,12770,0
|
|
20231102,165200,163998980,12770,12770,12770,12770,0
|
|
20231102,165100,163998980,12770,12770,12770,12770,0
|
|
20231102,165000,163998980,12770,12770,12770,12770,0
|
|
20231102,164900,163998980,12770,12770,12770,12770,0
|
|
20231102,164800,163998980,12770,12770,12770,12770,0
|
|
20231102,164700,163998980,12770,12770,12770,12770,0
|
|
20231102,164600,163998980,12770,12770,12770,12770,0
|
|
20231102,164500,163998980,12770,12770,12770,12770,0
|
|
20231102,164400,163998980,12770,12770,12770,12770,0
|
|
20231102,164300,163998980,12770,12770,12770,12770,0
|
|
20231102,164200,163998980,12770,12770,12770,12770,0
|
|
20231102,164100,163998980,12770,12770,12770,12770,218
|
|
20231102,164000,163998980,12770,12770,12770,12770,0
|
|
20231102,163900,163998980,12770,12770,12770,12770,0
|
|
20231102,163800,163998980,12770,12770,12770,12770,0
|
|
20231102,163700,163998980,12770,12770,12770,12770,0
|
|
20231102,163600,163998980,12770,12770,12770,12770,0
|
|
20231102,163500,163998980,12770,12770,12770,12770,0
|
|
20231102,163400,163998980,12770,12770,12770,12770,0
|
|
20231102,163300,163998980,12770,12770,12770,12770,0
|
|
20231102,163200,163998980,12770,12770,12770,12770,0
|
|
20231102,163100,163998980,12770,12770,12770,12770,0
|
|
20231102,163000,163998980,12770,12770,12770,12770,0
|
|
20231102,162900,163998980,12770,12770,12770,12770,0
|
|
20231102,162800,163998980,12770,12770,12770,12770,0
|
|
20231102,162700,163998980,12770,12770,12770,12770,0
|
|
20231102,162600,163998980,12770,12770,12770,12770,0
|
|
20231102,162500,163998980,12770,12770,12770,12770,0
|
|
20231102,162400,163998980,12770,12770,12770,12770,0
|
|
20231102,162300,163998980,12770,12770,12770,12770,0
|
|
20231102,162200,163998980,12770,12770,12770,12770,0
|
|
20231102,162100,163998980,12770,12770,12770,12770,0
|
|
20231102,162000,163998980,12770,12770,12770,12770,0
|
|
20231102,161900,163998980,12770,12770,12770,12770,0
|
|
20231102,161800,163998980,12770,12770,12770,12770,0
|
|
20231102,161700,163998980,12770,12770,12770,12770,0
|
|
20231102,161600,163998980,12770,12770,12770,12770,0
|
|
20231102,161500,163998980,12770,12770,12770,12770,0
|
|
20231102,161400,163998980,12770,12770,12770,12770,0
|
|
20231102,161300,163998980,12770,12770,12770,12770,0
|
|
20231102,161200,163998980,12770,12770,12770,12770,0
|
|
20231102,161100,163998980,12770,12770,12770,12770,218
|
|
20231102,161000,163998980,12770,12770,12770,12770,0
|
|
20231102,160900,163998980,12770,12770,12770,12770,0
|
|
20231102,160800,163998980,12770,12770,12770,12770,0
|
|
20231102,160700,163998980,12770,12770,12770,12770,0
|
|
20231102,160600,163998980,12770,12770,12770,12770,0
|
|
20231102,160500,163998980,12770,12770,12770,12770,0
|
|
20231102,160400,163998980,12770,12770,12770,12770,0
|
|
20231102,160300,163998980,12770,12770,12770,12770,0
|
|
20231102,160200,163998980,12770,12770,12770,12770,0
|
|
20231102,160100,163998980,12770,12770,12770,12770,0
|
|
20231102,160000,163998980,12770,12770,12770,12770,0
|
|
20231102,155900,163998980,12770,12770,12770,12770,0
|
|
20231102,155800,163998980,12770,12770,12770,12770,0
|
|
20231102,155700,163998980,12770,12770,12770,12770,0
|
|
20231102,155600,163998980,12770,12770,12770,12770,0
|
|
20231102,155500,163998980,12770,12770,12770,12770,0
|
|
20231102,155400,163998980,12770,12770,12770,12770,0
|
|
20231102,155300,163998980,12770,12770,12770,12770,0
|
|
20231102,155200,163998980,12770,12770,12770,12770,0
|
|
20231102,155100,163998980,12770,12770,12770,12770,0
|
|
20231102,155000,163998980,12770,12770,12770,12770,0
|
|
20231102,154900,163998980,12770,12770,12770,12770,0
|
|
20231102,154800,163998980,12770,12770,12770,12770,0
|
|
20231102,154700,163998980,12770,12770,12770,12770,0
|
|
20231102,154600,163998980,12770,12770,12770,12770,0
|
|
20231102,154500,163998980,12770,12770,12770,12770,0
|
|
20231102,154400,163998980,12770,12770,12770,12770,0
|
|
20231102,154300,163998980,12770,12770,12770,12770,0
|
|
20231102,154200,163998980,12770,12770,12770,12770,0
|
|
20231102,154100,163998980,12770,12770,12770,12770,218
|
|
20231102,154000,163998980,12770,12770,12770,12770,0
|
|
20231102,153900,163998980,12770,12770,12770,12770,0
|
|
20231102,153800,163998980,12770,12770,12770,12770,0
|
|
20231102,153700,163998980,12770,12770,12770,12770,0
|
|
20231102,153600,163998980,12770,12770,12770,12770,0
|
|
20231102,153500,163998980,12770,12770,12770,12770,0
|
|
20231102,153400,163998980,12770,12770,12770,12770,0
|
|
20231102,153300,163998980,12770,12770,12770,12770,0
|
|
20231102,153200,163998980,12770,12770,12770,12770,0
|
|
20231102,153100,163998980,12770,12770,12770,12770,0
|
|
20231102,153000,163998980,12770,12770,12770,12770,218
|
|
20231102,152900,161215120,12850,12850,12850,12850,0
|
|
20231102,152800,161215120,12850,12850,12850,12850,0
|
|
20231102,152700,161215120,12850,12850,12850,12850,0
|
|
20231102,152600,161215120,12850,12850,12850,12850,0
|
|
20231102,152500,161215120,12850,12850,12850,12850,0
|
|
20231102,152400,161215120,12850,12850,12850,12850,0
|
|
20231102,152300,161215120,12850,12850,12850,12850,0
|
|
20231102,152200,161215120,12850,12850,12850,12850,0
|
|
20231102,152100,161215120,12850,12850,12850,12850,0
|
|
20231102,152000,161215120,12850,12850,12850,12850,0
|
|
20231102,151900,161215120,12850,12790,12850,12780,6
|
|
20231102,151800,161138360,12790,12780,12850,12780,14
|
|
20231102,151700,160958850,12860,12860,12860,12860,2
|
|
20231102,151600,160933130,12840,12780,12840,12780,9
|
|
20231102,151500,160817990,12860,12860,12860,12780,11
|
|
20231102,151400,160677090,12780,12780,12780,12780,0
|
|
20231102,151300,160677090,12780,12780,12780,12780,0
|
|
20231102,151200,160677090,12780,12780,12780,12780,7
|
|
20231102,151100,160587630,12780,12780,12780,12780,212
|
|
20231102,151000,157878270,12880,12880,12880,12880,0
|
|
20231102,150900,157878270,12880,12880,12880,12880,0
|
|
20231102,150800,157878270,12880,12880,12880,12880,0
|
|
20231102,150700,157878270,12880,12880,12880,12880,0
|
|
20231102,150600,157878270,12880,12880,12880,12880,0
|
|
20231102,150500,157878270,12880,12880,12880,12880,0
|
|
20231102,150400,157878270,12880,12860,12880,12860,589
|
|
20231102,150300,150295120,12820,12820,12820,12820,0
|
|
20231102,150200,150295120,12820,12820,12820,12820,100
|
|
20231102,150100,149013120,12820,12820,12820,12820,0
|
|
20231102,150000,149013120,12820,12820,12820,12820,23
|
|
20231102,145900,148718260,12860,12860,12860,12860,0
|
|
20231102,145800,148718260,12860,12860,12860,12860,0
|
|
20231102,145700,148718260,12860,12860,12860,12860,0
|
|
20231102,145600,148718260,12860,12860,12860,12860,0
|
|
20231102,145500,148718260,12860,12860,12860,12860,0
|
|
20231102,145400,148718260,12860,12860,12860,12860,0
|
|
20231102,145300,148718260,12860,12860,12860,12860,0
|
|
20231102,145200,148718260,12860,12860,12860,12860,0
|
|
20231102,145100,148718260,12860,12860,12860,12860,0
|
|
20231102,145000,148718260,12860,12860,12860,12860,0
|
|
20231102,144900,148718260,12860,12860,12860,12860,0
|
|
20231102,144800,148718260,12860,12860,12860,12860,0
|
|
20231102,144700,148718260,12860,12860,12860,12860,0
|
|
20231102,144600,148718260,12860,12860,12860,12860,0
|
|
20231102,144500,148718260,12860,12860,12860,12860,0
|
|
20231102,144400,148718260,12860,12860,12860,12860,0
|
|
20231102,144300,148718260,12860,12860,12860,12860,0
|
|
20231102,144200,148718260,12860,12860,12860,12860,10
|
|
20231102,144100,148589660,12860,12860,12860,12860,0
|
|
20231102,144000,148589660,12860,12860,12860,12860,1
|
|
20231102,143900,148576800,12820,12820,12820,12820,0
|
|
20231102,143800,148576800,12820,12800,12820,12800,437
|
|
20231102,143700,142976740,12800,12800,12800,12800,0
|
|
20231102,143600,142976740,12800,12800,12800,12800,0
|
|
20231102,143500,142976740,12800,12800,12800,12800,0
|
|
20231102,143400,142976740,12800,12800,12800,12800,0
|
|
20231102,143300,142976740,12800,12800,12800,12800,0
|
|
20231102,143200,142976740,12800,12800,12800,12800,0
|
|
20231102,143100,142976740,12800,12750,12800,12750,24
|
|
20231102,143000,142670640,12800,12750,12800,12750,3
|
|
20231102,142900,142632290,12820,12820,12820,12820,0
|
|
20231102,142800,142632290,12820,12820,12820,12820,0
|
|
20231102,142700,142632290,12820,12820,12820,12820,0
|
|
20231102,142600,142632290,12820,12820,12820,12820,0
|
|
20231102,142500,142632290,12820,12820,12820,12820,2
|
|
20231102,142400,142606650,12750,12820,12820,12750,26
|
|
20231102,142300,142274680,12820,12820,12820,12820,17
|
|
20231102,142200,142056740,12820,12820,12820,12820,0
|
|
20231102,142100,142056740,12820,12820,12820,12820,0
|
|
20231102,142000,142056740,12820,12820,12820,12820,2
|
|
20231102,141900,142031100,12750,12750,12750,12750,0
|
|
20231102,141800,142031100,12750,12750,12750,12750,175
|
|
20231102,141700,139799850,12820,12820,12820,12820,0
|
|
20231102,141600,139799850,12820,12820,12820,12820,0
|
|
20231102,141500,139799850,12820,12820,12820,12820,1
|
|
20231102,141400,139787030,12740,12740,12740,12740,0
|
|
20231102,141300,139787030,12740,12750,12750,12740,48
|
|
20231102,141200,139175460,12820,12820,12820,12820,0
|
|
20231102,141100,139175460,12820,12820,12820,12820,0
|
|
20231102,141000,139175460,12820,12820,12820,12820,0
|
|
20231102,140900,139175460,12820,12820,12820,12820,0
|
|
20231102,140800,139175460,12820,12820,12820,12820,0
|
|
20231102,140700,139175460,12820,12820,12820,12820,0
|
|
20231102,140600,139175460,12820,12820,12820,12820,1
|
|
20231102,140500,139162640,12730,12730,12730,12730,0
|
|
20231102,140400,139162640,12730,12750,12750,12730,100
|
|
20231102,140300,137888080,12750,12760,12760,12750,200
|
|
20231102,140200,135338060,12830,12760,12830,12750,202
|
|
20231102,140100,132760430,12760,12760,12760,12760,100
|
|
20231102,140000,131484430,12760,12760,12760,12760,0
|
|
20231102,135900,131484430,12760,12760,12760,12750,300
|
|
20231102,135800,127657150,12760,12760,12760,12760,21
|
|
20231102,135700,127389190,12750,12860,12860,12750,204
|
|
20231102,135600,124786350,12770,12790,12860,12750,202
|
|
20231102,135500,122207510,12860,12800,12860,12790,102
|
|
20231102,135400,120901880,12880,12880,12880,12880,0
|
|
20231102,135300,120901880,12880,12880,12880,12880,0
|
|
20231102,135200,120901880,12880,12800,12880,12800,19
|
|
20231102,135100,120658520,12880,12880,12880,12880,0
|
|
20231102,135000,120658520,12880,12880,12880,12880,0
|
|
20231102,134900,120658520,12880,12880,12880,12880,0
|
|
20231102,134800,120658520,12880,12810,12880,12800,20
|
|
20231102,134700,120402280,12880,12820,12880,12810,23
|
|
20231102,134600,120107490,12880,12880,12880,12880,0
|
|
20231102,134500,120107490,12880,12880,12880,12880,0
|
|
20231102,134400,120107490,12880,12880,12880,12880,0
|
|
20231102,134300,120107490,12880,12880,12880,12880,0
|
|
20231102,134200,120107490,12880,12880,12880,12880,0
|
|
20231102,134100,120107490,12880,12810,12880,12810,25
|
|
20231102,134000,119787100,12880,12880,12880,12880,0
|
|
20231102,133900,119787100,12880,12880,12880,12880,0
|
|
20231102,133800,119787100,12880,12880,12880,12880,0
|
|
20231102,133700,119787100,12880,12880,12880,12880,0
|
|
20231102,133600,119787100,12880,12880,12880,12880,0
|
|
20231102,133500,119787100,12880,12880,12880,12880,0
|
|
20231102,133400,119787100,12880,12880,12880,12880,0
|
|
20231102,133300,119787100,12880,12880,12880,12880,0
|
|
20231102,133200,119787100,12880,12880,12880,12880,0
|
|
20231102,133100,119787100,12880,12880,12880,12880,0
|
|
20231102,133000,119787100,12880,12880,12880,12880,0
|
|
20231102,132900,119787100,12880,12880,12880,12880,0
|
|
20231102,132800,119787100,12880,12880,12880,12870,19
|
|
20231102,132700,119542480,12870,12870,12870,12870,0
|
|
20231102,132600,119542480,12870,12870,12870,12870,0
|
|
20231102,132500,119542480,12870,12870,12870,12870,0
|
|
20231102,132400,119542480,12870,12870,12870,12870,137
|
|
20231102,132300,117779290,12870,12870,12870,12870,0
|
|
20231102,132200,117779290,12870,12870,12870,12870,0
|
|
20231102,132100,117779290,12870,12870,12870,12870,0
|
|
20231102,132000,117779290,12870,12870,12870,12870,0
|
|
20231102,131900,117779290,12870,12870,12870,12870,0
|
|
20231102,131800,117779290,12870,12870,12870,12870,0
|
|
20231102,131700,117779290,12870,12870,12870,12870,0
|
|
20231102,131600,117779290,12870,12830,12870,12830,157
|
|
20231102,131500,115763870,12830,12830,12830,12830,0
|
|
20231102,131400,115763870,12830,12830,12830,12830,0
|
|
20231102,131300,115763870,12830,12830,12830,12830,0
|
|
20231102,131200,115763870,12830,12830,12830,12830,0
|
|
20231102,131100,115763870,12830,12830,12830,12830,0
|
|
20231102,131000,115763870,12830,12790,12830,12790,7
|
|
20231102,130900,115674260,12830,12830,12830,12830,0
|
|
20231102,130800,115674260,12830,12830,12830,12830,0
|
|
20231102,130700,115674260,12830,12780,12830,12780,25
|
|
20231102,130600,115354710,12790,12790,12790,12790,3
|
|
20231102,130500,115316340,12830,12830,12830,12830,0
|
|
20231102,130400,115316340,12830,12830,12830,12830,0
|
|
20231102,130300,115316340,12830,12830,12830,12830,0
|
|
20231102,130200,115316340,12830,12830,12830,12830,0
|
|
20231102,130100,115316340,12830,12830,12830,12830,100
|
|
20231102,130000,114033340,12850,12850,12850,12850,0
|
|
20231102,125900,114033340,12850,12850,12850,12850,0
|
|
20231102,125800,114033340,12850,12850,12850,12850,0
|
|
20231102,125700,114033340,12850,12850,12850,12850,0
|
|
20231102,125600,114033340,12850,12850,12850,12850,0
|
|
20231102,125500,114033340,12850,12850,12850,12850,0
|
|
20231102,125400,114033340,12850,12840,12850,12840,2
|
|
20231102,125300,114007650,12760,12760,12760,12760,0
|
|
20231102,125200,114007650,12760,12760,12760,12760,0
|
|
20231102,125100,114007650,12760,12760,12760,12760,0
|
|
20231102,125000,114007650,12760,12760,12760,12760,0
|
|
20231102,124900,114007650,12760,12760,12760,12760,0
|
|
20231102,124800,114007650,12760,12760,12760,12760,0
|
|
20231102,124700,114007650,12760,12760,12760,12760,20
|
|
20231102,124600,113752450,12760,12760,12760,12760,0
|
|
20231102,124500,113752450,12760,12760,12760,12760,22
|
|
20231102,124400,113471730,12830,12830,12830,12830,0
|
|
20231102,124300,113471730,12830,12830,12830,12830,0
|
|
20231102,124200,113471730,12830,12830,12830,12830,0
|
|
20231102,124100,113471730,12830,12830,12830,12830,0
|
|
20231102,124000,113471730,12830,12830,12830,12830,0
|
|
20231102,123900,113471730,12830,12830,12830,12830,0
|
|
20231102,123800,113471730,12830,12770,12830,12770,21
|
|
20231102,123700,113203500,12770,12770,12770,12770,0
|
|
20231102,123600,113203500,12770,12770,12770,12770,0
|
|
20231102,123500,113203500,12770,12770,12770,12770,0
|
|
20231102,123400,113203500,12770,12770,12770,12770,0
|
|
20231102,123300,113203500,12770,12780,12780,12770,3
|
|
20231102,123200,113165180,12780,12780,12780,12780,0
|
|
20231102,123100,113165180,12780,12780,12780,12780,0
|
|
20231102,123000,113165180,12780,12780,12780,12780,1
|
|
20231102,122900,113152400,12770,12770,12770,12770,0
|
|
20231102,122800,113152400,12770,12770,12770,12770,20
|
|
20231102,122700,112897000,12870,12870,12870,12870,0
|
|
20231102,122600,112897000,12870,12870,12870,12870,0
|
|
20231102,122500,112897000,12870,12870,12870,12870,0
|
|
20231102,122400,112897000,12870,12870,12870,12870,0
|
|
20231102,122300,112897000,12870,12870,12870,12870,0
|
|
20231102,122200,112897000,12870,12870,12870,12870,0
|
|
20231102,122100,112897000,12870,12870,12870,12870,0
|
|
20231102,122000,112897000,12870,12870,12870,12870,0
|
|
20231102,121900,112897000,12870,12870,12870,12870,0
|
|
20231102,121800,112897000,12870,12870,12870,12870,0
|
|
20231102,121700,112897000,12870,12870,12870,12870,0
|
|
20231102,121600,112897000,12870,12870,12870,12870,0
|
|
20231102,121500,112897000,12870,12870,12870,12870,0
|
|
20231102,121400,112897000,12870,12870,12870,12870,0
|
|
20231102,121300,112897000,12870,12870,12870,12870,0
|
|
20231102,121200,112897000,12870,12870,12870,12870,0
|
|
20231102,121100,112897000,12870,12870,12870,12870,2
|
|
20231102,121000,112871260,12750,12750,12750,12750,38
|
|
20231102,120900,112386760,12870,12870,12870,12870,0
|
|
20231102,120800,112386760,12870,12870,12870,12870,0
|
|
20231102,120700,112386760,12870,12870,12870,12870,2
|
|
20231102,120600,112361020,12780,12780,12780,12780,5
|
|
20231102,120500,112297120,12870,12870,12870,12870,0
|
|
20231102,120400,112297120,12870,12870,12870,12870,0
|
|
20231102,120300,112297120,12870,12870,12870,12870,0
|
|
20231102,120200,112297120,12870,12870,12870,12870,2
|
|
20231102,120100,112271380,12760,12760,12760,12760,22
|
|
20231102,120000,111990660,12870,12870,12870,12870,0
|
|
20231102,115900,111990660,12870,12870,12870,12870,0
|
|
20231102,115800,111990660,12870,12870,12870,12870,0
|
|
20231102,115700,111990660,12870,12870,12870,12870,0
|
|
20231102,115600,111990660,12870,12870,12870,12870,0
|
|
20231102,115500,111990660,12870,12870,12870,12870,0
|
|
20231102,115400,111990660,12870,12870,12870,12870,2
|
|
20231102,115300,111964920,12730,12780,12780,12730,100
|
|
20231102,115200,110690190,12880,12880,12880,12880,0
|
|
20231102,115100,110690190,12880,12880,12880,12880,0
|
|
20231102,115000,110690190,12880,12880,12880,12880,0
|
|
20231102,114900,110690190,12880,12880,12880,12880,0
|
|
20231102,114800,110690190,12880,12880,12880,12880,1
|
|
20231102,114700,110677310,12780,12780,12780,12780,22
|
|
20231102,114600,110396150,12880,12880,12880,12880,0
|
|
20231102,114500,110396150,12880,12880,12880,12880,0
|
|
20231102,114400,110396150,12880,12880,12880,12880,0
|
|
20231102,114300,110396150,12880,12880,12880,12880,0
|
|
20231102,114200,110396150,12880,12880,12880,12880,0
|
|
20231102,114100,110396150,12880,12880,12880,12880,0
|
|
20231102,114000,110396150,12880,12880,12880,12880,0
|
|
20231102,113900,110396150,12880,12880,12880,12880,0
|
|
20231102,113800,110396150,12880,12880,12880,12880,0
|
|
20231102,113700,110396150,12880,12880,12880,12880,0
|
|
20231102,113600,110396150,12880,12880,12880,12880,0
|
|
20231102,113500,110396150,12880,12880,12880,12880,0
|
|
20231102,113400,110396150,12880,12880,12880,12880,1
|
|
20231102,113300,110383270,12780,12780,12780,12780,17
|
|
20231102,113200,110166010,12880,12880,12880,12880,0
|
|
20231102,113100,110166010,12880,12880,12880,12880,0
|
|
20231102,113000,110166010,12880,12880,12880,12880,0
|
|
20231102,112900,110166010,12880,12880,12880,12880,0
|
|
20231102,112800,110166010,12880,12780,12880,12780,24
|
|
20231102,112700,109859190,12780,12780,12780,12780,23
|
|
20231102,112600,109565250,12880,12880,12880,12880,0
|
|
20231102,112500,109565250,12880,12880,12880,12880,0
|
|
20231102,112400,109565250,12880,12880,12880,12880,0
|
|
20231102,112300,109565250,12880,12880,12880,12880,0
|
|
20231102,112200,109565250,12880,12880,12880,12880,0
|
|
20231102,112100,109565250,12880,12880,12880,12880,0
|
|
20231102,112000,109565250,12880,12880,12880,12880,0
|
|
20231102,111900,109565250,12880,12880,12880,12880,0
|
|
20231102,111800,109565250,12880,12880,12880,12880,0
|
|
20231102,111700,109565250,12880,12880,12880,12880,0
|
|
20231102,111600,109565250,12880,12880,12880,12880,0
|
|
20231102,111500,109565250,12880,12880,12880,12880,0
|
|
20231102,111400,109565250,12880,12880,12880,12880,0
|
|
20231102,111300,109565250,12880,12880,12880,12880,0
|
|
20231102,111200,109565250,12880,12880,12880,12880,0
|
|
20231102,111100,109565250,12880,12880,12880,12880,1
|
|
20231102,111000,109552370,12740,12740,12740,12740,21
|
|
20231102,110900,109284830,12630,12630,12630,12630,0
|
|
20231102,110800,109284830,12630,12630,12630,12630,0
|
|
20231102,110700,109284830,12630,12800,12800,12630,1524
|
|
20231102,110600,89932720,12890,12890,12890,12890,0
|
|
20231102,110500,89932720,12890,12890,12890,12890,0
|
|
20231102,110400,89932720,12890,12890,12890,12890,0
|
|
20231102,110300,89932720,12890,12890,12890,12890,0
|
|
20231102,110200,89932720,12890,12890,12890,12890,0
|
|
20231102,110100,89932720,12890,12890,12890,12890,2
|
|
20231102,110000,89906940,12890,12890,12890,12890,0
|
|
20231102,105900,89906940,12890,12890,12890,12890,0
|
|
20231102,105800,89906940,12890,12890,12890,12890,0
|
|
20231102,105700,89906940,12890,12890,12890,12890,1
|
|
20231102,105600,89894050,12800,12800,12800,12800,23
|
|
20231102,105500,89599650,12800,12810,12810,12800,18
|
|
20231102,105400,89369240,12890,12890,12890,12890,0
|
|
20231102,105300,89369240,12890,12890,12890,12890,0
|
|
20231102,105200,89369240,12890,12890,12890,12890,0
|
|
20231102,105100,89369240,12890,12890,12890,12890,0
|
|
20231102,105000,89369240,12890,12890,12890,12890,5
|
|
20231102,104900,89304790,12890,12890,12890,12890,0
|
|
20231102,104800,89304790,12890,12810,12890,12800,26
|
|
20231102,104700,88971630,12900,12900,12900,12900,0
|
|
20231102,104600,88971630,12900,12900,12900,12900,0
|
|
20231102,104500,88971630,12900,12900,12900,12900,2
|
|
20231102,104400,88945830,12890,12890,12890,12890,0
|
|
20231102,104300,88945830,12890,12890,12890,12890,0
|
|
20231102,104200,88945830,12890,12890,12890,12890,0
|
|
20231102,104100,88945830,12890,12890,12890,12890,10
|
|
20231102,104000,88816930,12800,12800,12800,12800,0
|
|
20231102,103900,88816930,12800,12810,12810,12800,100
|
|
20231102,103800,87536830,12810,12830,12830,12810,100
|
|
20231102,103700,86254200,12830,12830,12830,12830,0
|
|
20231102,103600,86254200,12830,12830,12830,12830,0
|
|
20231102,103500,86254200,12830,12830,12830,12830,0
|
|
20231102,103400,86254200,12830,12830,12830,12830,0
|
|
20231102,103300,86254200,12830,12830,12830,12830,50
|
|
20231102,103200,85612700,12830,12830,12830,12830,20
|
|
20231102,103100,85356100,12830,12830,12830,12830,0
|
|
20231102,103000,85356100,12830,12830,12830,12830,0
|
|
20231102,102900,85356100,12830,12840,12840,12830,20
|
|
20231102,102800,85099490,12890,12890,12890,12890,11
|
|
20231102,102700,84957700,12900,12900,12900,12900,3
|
|
20231102,102600,84919000,12910,12910,12910,12910,0
|
|
20231102,102500,84919000,12910,12910,12910,12910,0
|
|
20231102,102400,84919000,12910,12910,12910,12910,1
|
|
20231102,102300,84906090,12910,12910,12910,12910,0
|
|
20231102,102200,84906090,12910,12910,12910,12910,80
|
|
20231102,102100,83873290,12910,12910,12910,12910,0
|
|
20231102,102000,83873290,12910,12910,12910,12910,0
|
|
20231102,101900,83873290,12910,12910,12910,12910,1
|
|
20231102,101800,83860380,12830,12830,12830,12830,0
|
|
20231102,101700,83860380,12830,12830,12830,12830,19
|
|
20231102,101600,83616610,12910,12830,12910,12830,22
|
|
20231102,101500,83334270,12910,12910,12910,12910,0
|
|
20231102,101400,83334270,12910,12910,12910,12910,0
|
|
20231102,101300,83334270,12910,12910,12910,12910,1
|
|
20231102,101200,83321360,12800,12800,12800,12800,0
|
|
20231102,101100,83321360,12800,12840,12840,12800,100
|
|
20231102,101000,82039680,12840,12850,12850,12840,100
|
|
20231102,100900,80755480,12910,12910,12910,12910,0
|
|
20231102,100800,80755480,12910,12910,12910,12910,0
|
|
20231102,100700,80755480,12910,12910,12910,12910,271
|
|
20231102,100600,77256870,12950,12950,12950,12950,0
|
|
20231102,100500,77256870,12950,12950,12950,12950,0
|
|
20231102,100400,77256870,12950,12950,12950,12910,65
|
|
20231102,100300,76417010,12920,12920,12920,12920,120
|
|
20231102,100200,74866610,12920,12920,12920,12920,136
|
|
20231102,100100,73109490,12920,12920,12920,12920,20
|
|
20231102,100000,72851090,12950,13020,13020,12950,172
|
|
20231102,095900,70623340,13030,13030,13030,13030,2
|
|
20231102,095800,70597280,13030,13030,13030,13030,4
|
|
20231102,095700,70545160,13030,13030,13030,13030,4
|
|
20231102,095600,70493040,13030,13000,13030,13000,10
|
|
20231102,095500,70362950,13030,13030,13030,13030,4
|
|
20231102,095400,70310830,13030,13030,13030,13030,3
|
|
20231102,095300,70271740,13030,13030,13030,12990,201
|
|
20231102,095200,67660390,13030,12990,13030,12990,4
|
|
20231102,095100,67608310,13030,13030,13030,13030,4
|
|
20231102,095000,67556190,13030,13030,13030,13030,5
|
|
20231102,094900,67491040,13030,13020,13030,13020,11
|
|
20231102,094800,67347780,13020,13030,13030,13020,4
|
|
20231102,094700,67295670,13030,13030,13030,13030,23
|
|
20231102,094600,66995980,13030,13010,13030,13010,57
|
|
20231102,094500,66253880,13010,12990,13010,12990,102
|
|
20231102,094400,64928260,12990,12990,12990,12990,4
|
|
20231102,094300,64876300,12990,12990,12990,12990,2
|
|
20231102,094200,64850320,12990,12950,12990,12950,375
|
|
20231102,094100,59991200,12940,12900,12940,12900,548
|
|
20231102,094000,52911370,12900,12900,12900,12900,7
|
|
20231102,093900,52821070,12900,12900,12900,12900,504
|
|
20231102,093800,46319470,12900,12900,12900,12900,2
|
|
20231102,093700,46293670,12900,12900,12900,12900,4
|
|
20231102,093600,46242070,12900,12900,12900,12900,4
|
|
20231102,093500,46190470,12900,12900,12900,12900,284
|
|
20231102,093400,42526870,12900,12900,12900,12900,4
|
|
20231102,093300,42475270,12900,12900,12900,12900,7
|
|
20231102,093200,42384970,12900,12900,12900,12900,3
|
|
20231102,093100,42346270,12900,12900,12900,12900,4
|
|
20231102,093000,42294670,12900,12900,12900,12900,4
|
|
20231102,092900,42243070,12900,12900,12900,12900,3
|
|
20231102,092800,42204370,12900,12900,12900,12900,4
|
|
20231102,092700,42152770,12900,12900,12900,12900,3
|
|
20231102,092600,42114070,12900,12900,12900,12900,7
|
|
20231102,092500,42023770,12910,12860,12910,12860,198
|
|
20231102,092400,39477390,12860,12840,12860,12840,194
|
|
20231102,092300,36986320,12840,12840,12840,12840,4
|
|
20231102,092200,36934960,12840,12830,12840,12830,24
|
|
20231102,092100,36626960,12830,12820,12840,12820,128
|
|
20231102,092000,34985950,12820,12820,12820,12820,6
|
|
20231102,091900,34909030,12820,12730,12820,12730,1542
|
|
20231102,091800,15233960,12720,12730,12730,12720,350
|
|
20231102,091700,10781900,12720,12720,12720,12720,5
|
|
20231102,091600,10718300,12720,12720,12720,12720,4
|
|
20231102,091500,10667420,12720,12670,12730,12670,9
|
|
20231102,091400,10553220,12730,12730,12730,12730,24
|
|
20231102,091300,10247700,12730,12730,12730,12730,7
|
|
20231102,091200,10158590,12730,12730,12730,12730,4
|
|
20231102,091100,10107670,12730,12730,12730,12730,36
|
|
20231102,091000,9649390,12730,12730,12730,12730,3
|
|
20231102,090900,9611200,12740,12740,12740,12740,8
|
|
20231102,090800,9509280,12700,12700,12700,12700,95
|
|
20231102,090700,8302780,12740,12740,12740,12660,26
|
|
20231102,090600,7973140,12660,12740,12740,12660,527
|
|
20231102,090500,1296000,12740,12740,12740,12740,3
|
|
20231102,090400,1257780,12740,12740,12740,12740,4
|
|
20231102,090300,1206820,12740,12740,12740,12740,5
|
|
20231102,090200,1143120,12740,12700,12740,12700,4
|
|
20231102,090100,1092200,12700,12700,12700,12700,4
|
|
20231102,090000,1041400,12700,12700,12700,12700,82
|