601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,185800,41734740,16030,16030,16030,16030,19
|
|
20231006,185700,41734740,16030,16030,16030,16030,0
|
|
20231006,185600,41734740,16030,16030,16030,16030,0
|
|
20231006,185500,41734740,16030,16030,16030,16030,0
|
|
20231006,185400,41734740,16030,16030,16030,16030,0
|
|
20231006,185300,41734740,16030,16030,16030,16030,0
|
|
20231006,185200,41734740,16030,16030,16030,16030,0
|
|
20231006,185100,41734740,16030,16030,16030,16030,0
|
|
20231006,185000,41734740,16030,16030,16030,16030,0
|
|
20231006,184900,41734740,16030,16030,16030,16030,0
|
|
20231006,184800,41734740,16030,16030,16030,16030,0
|
|
20231006,184700,41734740,16030,16030,16030,16030,0
|
|
20231006,184600,41734740,16030,16030,16030,16030,0
|
|
20231006,184500,41734740,16030,16030,16030,16030,0
|
|
20231006,184400,41734740,16030,16030,16030,16030,0
|
|
20231006,184300,41734740,16030,16030,16030,16030,0
|
|
20231006,184200,41734740,16030,16030,16030,16030,0
|
|
20231006,184100,41734740,16030,16030,16030,16030,0
|
|
20231006,184000,41734740,16030,16030,16030,16030,0
|
|
20231006,183900,41734740,16030,16030,16030,16030,0
|
|
20231006,183800,41734740,16030,16030,16030,16030,0
|
|
20231006,183700,41734740,16030,16030,16030,16030,0
|
|
20231006,183600,41734740,16030,16030,16030,16030,0
|
|
20231006,183500,41734740,16030,16030,16030,16030,0
|
|
20231006,183400,41734740,16030,16030,16030,16030,0
|
|
20231006,183300,41734740,16030,16030,16030,16030,0
|
|
20231006,183200,41734740,16030,16030,16030,16030,0
|
|
20231006,183100,41734740,16030,16030,16030,16030,0
|
|
20231006,183000,41734740,16030,16030,16030,16030,0
|
|
20231006,182900,41734740,16030,16030,16030,16030,0
|
|
20231006,182800,41734740,16030,16030,16030,16030,19
|
|
20231006,182700,41734740,16030,16030,16030,16030,0
|
|
20231006,182600,41734740,16030,16030,16030,16030,0
|
|
20231006,182500,41734740,16030,16030,16030,16030,0
|
|
20231006,182400,41734740,16030,16030,16030,16030,0
|
|
20231006,182300,41734740,16030,16030,16030,16030,0
|
|
20231006,182200,41734740,16030,16030,16030,16030,0
|
|
20231006,182100,41734740,16030,16030,16030,16030,0
|
|
20231006,182000,41734740,16030,16030,16030,16030,0
|
|
20231006,181900,41734740,16030,16030,16030,16030,0
|
|
20231006,181800,41734740,16030,16030,16030,16030,0
|
|
20231006,181700,41734740,16030,16030,16030,16030,0
|
|
20231006,181600,41734740,16030,16030,16030,16030,0
|
|
20231006,181500,41734740,16030,16030,16030,16030,0
|
|
20231006,181400,41734740,16030,16030,16030,16030,0
|
|
20231006,181300,41734740,16030,16030,16030,16030,0
|
|
20231006,181200,41734740,16030,16030,16030,16030,0
|
|
20231006,181100,41734740,16030,16030,16030,16030,0
|
|
20231006,181000,41734740,16030,16030,16030,16030,0
|
|
20231006,180900,41734740,16030,16030,16030,16030,0
|
|
20231006,180800,41734740,16030,16030,16030,16030,0
|
|
20231006,180700,41734740,16030,16030,16030,16030,0
|
|
20231006,180600,41734740,16030,16030,16030,16030,0
|
|
20231006,180500,41734740,16030,16030,16030,16030,0
|
|
20231006,180400,41734740,16030,16030,16030,16030,0
|
|
20231006,180300,41734740,16030,16030,16030,16030,0
|
|
20231006,180200,41734740,16030,16030,16030,16030,0
|
|
20231006,180100,41734740,16030,16030,16030,16030,0
|
|
20231006,180000,41734740,16030,16030,16030,16030,0
|
|
20231006,175900,41734740,16030,16030,16030,16030,0
|
|
20231006,175800,41734740,16030,16030,16030,16030,19
|
|
20231006,175700,41734740,16030,16030,16030,16030,0
|
|
20231006,175600,41734740,16030,16030,16030,16030,0
|
|
20231006,175500,41734740,16030,16030,16030,16030,0
|
|
20231006,175400,41734740,16030,16030,16030,16030,0
|
|
20231006,175300,41734740,16030,16030,16030,16030,0
|
|
20231006,175200,41734740,16030,16030,16030,16030,0
|
|
20231006,175100,41734740,16030,16030,16030,16030,0
|
|
20231006,175000,41734740,16030,16030,16030,16030,0
|
|
20231006,174900,41734740,16030,16030,16030,16030,0
|
|
20231006,174800,41734740,16030,16030,16030,16030,0
|
|
20231006,174700,41734740,16030,16030,16030,16030,0
|
|
20231006,174600,41734740,16030,16030,16030,16030,0
|
|
20231006,174500,41734740,16030,16030,16030,16030,0
|
|
20231006,174400,41734740,16030,16030,16030,16030,0
|
|
20231006,174300,41734740,16030,16030,16030,16030,0
|
|
20231006,174200,41734740,16030,16030,16030,16030,0
|
|
20231006,174100,41734740,16030,16030,16030,16030,0
|
|
20231006,174000,41734740,16030,16030,16030,16030,0
|
|
20231006,173900,41734740,16030,16030,16030,16030,0
|
|
20231006,173800,41734740,16030,16030,16030,16030,0
|
|
20231006,173700,41734740,16030,16030,16030,16030,0
|
|
20231006,173600,41734740,16030,16030,16030,16030,0
|
|
20231006,173500,41734740,16030,16030,16030,16030,0
|
|
20231006,173400,41734740,16030,16030,16030,16030,0
|
|
20231006,173300,41734740,16030,16030,16030,16030,0
|
|
20231006,173200,41734740,16030,16030,16030,16030,0
|
|
20231006,173100,41734740,16030,16030,16030,16030,0
|
|
20231006,173000,41734740,16030,16030,16030,16030,0
|
|
20231006,172900,41734740,16030,16030,16030,16030,0
|
|
20231006,172800,41734740,16030,16030,16030,16030,19
|
|
20231006,172700,41734740,16030,16030,16030,16030,0
|
|
20231006,172600,41734740,16030,16030,16030,16030,0
|
|
20231006,172500,41734740,16030,16030,16030,16030,0
|
|
20231006,172400,41734740,16030,16030,16030,16030,0
|
|
20231006,172300,41734740,16030,16030,16030,16030,0
|
|
20231006,172200,41734740,16030,16030,16030,16030,0
|
|
20231006,172100,41734740,16030,16030,16030,16030,0
|
|
20231006,172000,41734740,16030,16030,16030,16030,0
|
|
20231006,171900,41734740,16030,16030,16030,16030,0
|
|
20231006,171800,41734740,16030,16030,16030,16030,0
|
|
20231006,171700,41734740,16030,16030,16030,16030,0
|
|
20231006,171600,41734740,16030,16030,16030,16030,0
|
|
20231006,171500,41734740,16030,16030,16030,16030,0
|
|
20231006,171400,41734740,16030,16030,16030,16030,0
|
|
20231006,171300,41734740,16030,16030,16030,16030,0
|
|
20231006,171200,41734740,16030,16030,16030,16030,0
|
|
20231006,171100,41734740,16030,16030,16030,16030,0
|
|
20231006,171000,41734740,16030,16030,16030,16030,0
|
|
20231006,170900,41734740,16030,16030,16030,16030,0
|
|
20231006,170800,41734740,16030,16030,16030,16030,0
|
|
20231006,170700,41734740,16030,16030,16030,16030,0
|
|
20231006,170600,41734740,16030,16030,16030,16030,0
|
|
20231006,170500,41734740,16030,16030,16030,16030,0
|
|
20231006,170400,41734740,16030,16030,16030,16030,0
|
|
20231006,170300,41734740,16030,16030,16030,16030,0
|
|
20231006,170200,41734740,16030,16030,16030,16030,0
|
|
20231006,170100,41734740,16030,16030,16030,16030,0
|
|
20231006,170000,41734740,16030,16030,16030,16030,0
|
|
20231006,165900,41734740,16030,16030,16030,16030,0
|
|
20231006,165800,41734740,16030,16030,16030,16030,19
|
|
20231006,165700,41734740,16030,16030,16030,16030,0
|
|
20231006,165600,41734740,16030,16030,16030,16030,0
|
|
20231006,165500,41734740,16030,16030,16030,16030,0
|
|
20231006,165400,41734740,16030,16030,16030,16030,0
|
|
20231006,165300,41734740,16030,16030,16030,16030,0
|
|
20231006,165200,41734740,16030,16030,16030,16030,0
|
|
20231006,165100,41734740,16030,16030,16030,16030,0
|
|
20231006,165000,41734740,16030,16030,16030,16030,0
|
|
20231006,164900,41734740,16030,16030,16030,16030,0
|
|
20231006,164800,41734740,16030,16030,16030,16030,0
|
|
20231006,164700,41734740,16030,16030,16030,16030,0
|
|
20231006,164600,41734740,16030,16030,16030,16030,0
|
|
20231006,164500,41734740,16030,16030,16030,16030,0
|
|
20231006,164400,41734740,16030,16030,16030,16030,0
|
|
20231006,164300,41734740,16030,16030,16030,16030,0
|
|
20231006,164200,41734740,16030,16030,16030,16030,0
|
|
20231006,164100,41734740,16030,16030,16030,16030,0
|
|
20231006,164000,41734740,16030,16030,16030,16030,0
|
|
20231006,163900,41734740,16030,16030,16030,16030,0
|
|
20231006,163800,41734740,16030,16030,16030,16030,0
|
|
20231006,163700,41734740,16030,16030,16030,16030,0
|
|
20231006,163600,41734740,16030,16030,16030,16030,0
|
|
20231006,163500,41734740,16030,16030,16030,16030,0
|
|
20231006,163400,41734740,16030,16030,16030,16030,0
|
|
20231006,163300,41734740,16030,16030,16030,16030,0
|
|
20231006,163200,41734740,16030,16030,16030,16030,0
|
|
20231006,163100,41734740,16030,16030,16030,16030,0
|
|
20231006,163000,41734740,16030,16030,16030,16030,0
|
|
20231006,162900,41734740,16030,16030,16030,16030,0
|
|
20231006,162800,41734740,16030,16030,16030,16030,19
|
|
20231006,162700,41734740,16030,16030,16030,16030,0
|
|
20231006,162600,41734740,16030,16030,16030,16030,0
|
|
20231006,162500,41734740,16030,16030,16030,16030,0
|
|
20231006,162400,41734740,16030,16030,16030,16030,0
|
|
20231006,162300,41734740,16030,16030,16030,16030,0
|
|
20231006,162200,41734740,16030,16030,16030,16030,0
|
|
20231006,162100,41734740,16030,16030,16030,16030,0
|
|
20231006,162000,41734740,16030,16030,16030,16030,0
|
|
20231006,161900,41734740,16030,16030,16030,16030,0
|
|
20231006,161800,41734740,16030,16030,16030,16030,0
|
|
20231006,161700,41734740,16030,16030,16030,16030,0
|
|
20231006,161600,41734740,16030,16030,16030,16030,0
|
|
20231006,161500,41734740,16030,16030,16030,16030,0
|
|
20231006,161400,41734740,16030,16030,16030,16030,0
|
|
20231006,161300,41734740,16030,16030,16030,16030,0
|
|
20231006,161200,41734740,16030,16030,16030,16030,0
|
|
20231006,161100,41734740,16030,16030,16030,16030,0
|
|
20231006,161000,41734740,16030,16030,16030,16030,0
|
|
20231006,160900,41734740,16030,16030,16030,16030,0
|
|
20231006,160800,41734740,16030,16030,16030,16030,0
|
|
20231006,160700,41734740,16030,16030,16030,16030,0
|
|
20231006,160600,41734740,16030,16030,16030,16030,0
|
|
20231006,160500,41734740,16030,16030,16030,16030,0
|
|
20231006,160400,41734740,16030,16030,16030,16030,0
|
|
20231006,160300,41734740,16030,16030,16030,16030,0
|
|
20231006,160200,41734740,16030,16030,16030,16030,0
|
|
20231006,160100,41734740,16030,16030,16030,16030,0
|
|
20231006,160000,41734740,16030,16030,16030,16030,0
|
|
20231006,155900,41734740,16030,16030,16030,16030,0
|
|
20231006,155800,41734740,16030,16030,16030,16030,19
|
|
20231006,155700,41734740,16030,16030,16030,16030,0
|
|
20231006,155600,41734740,16030,16030,16030,16030,0
|
|
20231006,155500,41734740,16030,16030,16030,16030,0
|
|
20231006,155400,41734740,16030,16030,16030,16030,0
|
|
20231006,155300,41734740,16030,16030,16030,16030,0
|
|
20231006,155200,41734740,16030,16030,16030,16030,0
|
|
20231006,155100,41734740,16030,16030,16030,16030,0
|
|
20231006,155000,41734740,16030,16030,16030,16030,0
|
|
20231006,154900,41734740,16030,16030,16030,16030,0
|
|
20231006,154800,41734740,16030,16030,16030,16030,0
|
|
20231006,154700,41734740,16030,16030,16030,16030,0
|
|
20231006,154600,41734740,16030,16030,16030,16030,0
|
|
20231006,154500,41734740,16030,16030,16030,16030,0
|
|
20231006,154400,41734740,16030,16030,16030,16030,0
|
|
20231006,154300,41734740,16030,16030,16030,16030,0
|
|
20231006,154200,41734740,16030,16030,16030,16030,0
|
|
20231006,154100,41734740,16030,16030,16030,16030,0
|
|
20231006,154000,41734740,16030,16030,16030,16030,0
|
|
20231006,153900,41734740,16030,16030,16030,16030,0
|
|
20231006,153800,41734740,16030,16030,16030,16030,0
|
|
20231006,153700,41734740,16030,16030,16030,16030,0
|
|
20231006,153600,41734740,16030,16030,16030,16030,0
|
|
20231006,153500,41734740,16030,16030,16030,16030,0
|
|
20231006,153400,41734740,16030,16030,16030,16030,0
|
|
20231006,153300,41734740,16030,16030,16030,16030,0
|
|
20231006,153200,41734740,16030,16030,16030,16030,0
|
|
20231006,153100,41734740,16030,16030,16030,16030,0
|
|
20231006,153000,41734740,16030,16030,16030,16030,19
|
|
20231006,152900,41430170,16000,16000,16000,16000,0
|
|
20231006,152800,41430170,16000,16000,16000,16000,0
|
|
20231006,152700,41430170,16000,16000,16000,16000,0
|
|
20231006,152600,41430170,16000,16000,16000,16000,0
|
|
20231006,152500,41430170,16000,16000,16000,16000,0
|
|
20231006,152400,41430170,16000,16000,16000,16000,0
|
|
20231006,152300,41430170,16000,16000,16000,16000,0
|
|
20231006,152200,41430170,16000,16000,16000,16000,0
|
|
20231006,152100,41430170,16000,16000,16000,16000,0
|
|
20231006,152000,41430170,16000,16000,16000,16000,0
|
|
20231006,151900,41430170,16000,16000,16000,16000,100
|
|
20231006,151800,39830170,16000,16000,16000,16000,0
|
|
20231006,151700,39830170,16000,16000,16000,16000,0
|
|
20231006,151600,39830170,16000,16000,16000,16000,0
|
|
20231006,151500,39830170,16000,16000,16000,16000,0
|
|
20231006,151400,39830170,16000,16010,16010,16000,17
|
|
20231006,151300,39558070,16000,16000,16000,16000,0
|
|
20231006,151200,39558070,16000,16000,16000,16000,0
|
|
20231006,151100,39558070,16000,16000,16000,16000,0
|
|
20231006,151000,39558070,16000,16000,16000,16000,0
|
|
20231006,150900,39558070,16000,16000,16000,16000,0
|
|
20231006,150800,39558070,16000,16000,16000,16000,0
|
|
20231006,150700,39558070,16000,16000,16000,16000,0
|
|
20231006,150600,39558070,16000,16000,16000,16000,0
|
|
20231006,150500,39558070,16000,16000,16000,16000,0
|
|
20231006,150400,39558070,16000,16000,16000,16000,0
|
|
20231006,150300,39558070,16000,16000,16000,16000,0
|
|
20231006,150200,39558070,16000,16000,16000,16000,0
|
|
20231006,150100,39558070,16000,16000,16000,16000,0
|
|
20231006,150000,39558070,16000,16000,16000,16000,100
|
|
20231006,145900,37958070,16000,16000,16000,16000,0
|
|
20231006,145800,37958070,16000,16000,16000,16000,0
|
|
20231006,145700,37958070,16000,16000,16000,16000,0
|
|
20231006,145600,37958070,16000,16000,16000,16000,0
|
|
20231006,145500,37958070,16000,16000,16000,16000,88
|
|
20231006,145400,36550070,16030,16030,16030,16030,0
|
|
20231006,145300,36550070,16030,16030,16030,16030,0
|
|
20231006,145200,36550070,16030,16030,16030,16030,0
|
|
20231006,145100,36550070,16030,16010,16030,16010,7
|
|
20231006,145000,36437930,16010,16010,16010,16010,10
|
|
20231006,144900,36277830,16010,16010,16010,16010,0
|
|
20231006,144800,36277830,16010,16020,16020,16010,2
|
|
20231006,144700,36245800,16020,16020,16020,16020,1
|
|
20231006,144600,36229780,16000,16000,16000,16000,0
|
|
20231006,144500,36229780,16000,16000,16000,16000,0
|
|
20231006,144400,36229780,16000,16000,16000,16000,0
|
|
20231006,144300,36229780,16000,16000,16000,16000,0
|
|
20231006,144200,36229780,16000,16000,16000,16000,0
|
|
20231006,144100,36229780,16000,16000,16000,16000,0
|
|
20231006,144000,36229780,16000,16000,16000,16000,0
|
|
20231006,143900,36229780,16000,16000,16000,16000,6
|
|
20231006,143800,36133780,16000,16000,16000,16000,0
|
|
20231006,143700,36133780,16000,16000,16000,16000,0
|
|
20231006,143600,36133780,16000,16000,16000,16000,25
|
|
20231006,143500,35733780,16000,16000,16000,16000,0
|
|
20231006,143400,35733780,16000,16000,16000,16000,0
|
|
20231006,143300,35733780,16000,16000,16000,16000,16
|
|
20231006,143200,35477780,16000,16000,16000,16000,1
|
|
20231006,143100,35461780,16000,16000,16000,16000,9
|
|
20231006,143000,35317780,16000,16000,16000,16000,92
|
|
20231006,142900,33845780,16030,16030,16030,16030,0
|
|
20231006,142800,33845780,16030,16030,16030,16030,0
|
|
20231006,142700,33845780,16030,16030,16030,16030,0
|
|
20231006,142600,33845780,16030,16030,16030,16030,1
|
|
20231006,142500,33829750,16000,16000,16000,16000,148
|
|
20231006,142400,31461750,16030,16030,16030,16030,0
|
|
20231006,142300,31461750,16030,16030,16030,16030,0
|
|
20231006,142200,31461750,16030,16030,16030,16030,1
|
|
20231006,142100,31445720,16000,16000,16000,16000,0
|
|
20231006,142000,31445720,16000,16000,16000,16000,0
|
|
20231006,141900,31445720,16000,16000,16000,16000,0
|
|
20231006,141800,31445720,16000,16000,16000,16000,0
|
|
20231006,141700,31445720,16000,16000,16000,16000,0
|
|
20231006,141600,31445720,16000,16000,16000,16000,0
|
|
20231006,141500,31445720,16000,16000,16000,16000,0
|
|
20231006,141400,31445720,16000,16000,16000,16000,0
|
|
20231006,141300,31445720,16000,16000,16000,16000,0
|
|
20231006,141200,31445720,16000,16000,16000,16000,0
|
|
20231006,141100,31445720,16000,16000,16000,16000,0
|
|
20231006,141000,31445720,16000,16000,16000,16000,0
|
|
20231006,140900,31445720,16000,16000,16000,16000,0
|
|
20231006,140800,31445720,16000,16000,16000,16000,0
|
|
20231006,140700,31445720,16000,16000,16000,16000,0
|
|
20231006,140600,31445720,16000,16000,16000,16000,0
|
|
20231006,140500,31445720,16000,16000,16000,16000,0
|
|
20231006,140400,31445720,16000,16000,16000,16000,0
|
|
20231006,140300,31445720,16000,16000,16000,16000,22
|
|
20231006,140200,31093720,16000,16000,16000,16000,0
|
|
20231006,140100,31093720,16000,16000,16000,16000,0
|
|
20231006,140000,31093720,16000,16000,16000,16000,200
|
|
20231006,135900,27893720,16000,16000,16000,16000,0
|
|
20231006,135800,27893720,16000,16000,16000,16000,0
|
|
20231006,135700,27893720,16000,16000,16000,16000,0
|
|
20231006,135600,27893720,16000,16000,16000,16000,0
|
|
20231006,135500,27893720,16000,16000,16000,16000,0
|
|
20231006,135400,27893720,16000,16000,16000,16000,0
|
|
20231006,135300,27893720,16000,16000,16000,16000,0
|
|
20231006,135200,27893720,16000,16000,16000,16000,0
|
|
20231006,135100,27893720,16000,16000,16000,16000,0
|
|
20231006,135000,27893720,16000,16000,16000,16000,0
|
|
20231006,134900,27893720,16000,16000,16000,16000,0
|
|
20231006,134800,27893720,16000,16000,16000,16000,0
|
|
20231006,134700,27893720,16000,16000,16000,16000,0
|
|
20231006,134600,27893720,16000,16000,16000,16000,0
|
|
20231006,134500,27893720,16000,16000,16000,16000,0
|
|
20231006,134400,27893720,16000,16000,16000,16000,0
|
|
20231006,134300,27893720,16000,16000,16000,16000,0
|
|
20231006,134200,27893720,16000,16000,16000,16000,0
|
|
20231006,134100,27893720,16000,16000,16000,16000,0
|
|
20231006,134000,27893720,16000,16000,16000,16000,0
|
|
20231006,133900,27893720,16000,16000,16000,16000,0
|
|
20231006,133800,27893720,16000,16000,16000,16000,0
|
|
20231006,133700,27893720,16000,16000,16000,16000,0
|
|
20231006,133600,27893720,16000,16000,16000,16000,0
|
|
20231006,133500,27893720,16000,16000,16000,16000,0
|
|
20231006,133400,27893720,16000,16000,16000,16000,0
|
|
20231006,133300,27893720,16000,16000,16000,16000,0
|
|
20231006,133200,27893720,16000,16000,16000,16000,0
|
|
20231006,133100,27893720,16000,16000,16000,16000,0
|
|
20231006,133000,27893720,16000,16000,16000,16000,0
|
|
20231006,132900,27893720,16000,16000,16000,16000,0
|
|
20231006,132800,27893720,16000,16000,16000,16000,160
|
|
20231006,132700,25333720,16030,16030,16030,16030,0
|
|
20231006,132600,25333720,16030,16030,16030,16030,0
|
|
20231006,132500,25333720,16030,16030,16030,16030,0
|
|
20231006,132400,25333720,16030,16030,16030,16030,0
|
|
20231006,132300,25333720,16030,16030,16030,16030,0
|
|
20231006,132200,25333720,16030,16030,16030,16030,0
|
|
20231006,132100,25333720,16030,16030,16030,16030,0
|
|
20231006,132000,25333720,16030,16030,16030,16030,0
|
|
20231006,131900,25333720,16030,16030,16030,16030,0
|
|
20231006,131800,25333720,16030,16030,16030,16030,1
|
|
20231006,131700,25317690,16000,16000,16000,16000,0
|
|
20231006,131600,25317690,16000,16000,16000,16000,0
|
|
20231006,131500,25317690,16000,16000,16000,16000,0
|
|
20231006,131400,25317690,16000,16000,16000,16000,0
|
|
20231006,131300,25317690,16000,16000,16000,16000,0
|
|
20231006,131200,25317690,16000,16000,16000,16000,0
|
|
20231006,131100,25317690,16000,16000,16000,16000,0
|
|
20231006,131000,25317690,16000,16000,16000,16000,0
|
|
20231006,130900,25317690,16000,16000,16000,16000,0
|
|
20231006,130800,25317690,16000,16000,16000,16000,0
|
|
20231006,130700,25317690,16000,16000,16000,16000,0
|
|
20231006,130600,25317690,16000,16000,16000,16000,0
|
|
20231006,130500,25317690,16000,16000,16000,16000,0
|
|
20231006,130400,25317690,16000,16000,16000,16000,15
|
|
20231006,130300,25077690,16000,16000,16000,16000,0
|
|
20231006,130200,25077690,16000,16000,16000,16000,64
|
|
20231006,130100,24053690,16000,16000,16000,16000,0
|
|
20231006,130000,24053690,16000,16000,16000,16000,1
|
|
20231006,125900,24037690,16040,16040,16040,16040,0
|
|
20231006,125800,24037690,16040,16040,16040,16040,0
|
|
20231006,125700,24037690,16040,16040,16040,16040,0
|
|
20231006,125600,24037690,16040,16040,16040,16040,1
|
|
20231006,125500,24021650,16000,16000,16000,16000,130
|
|
20231006,125400,21941650,16040,16040,16040,16040,0
|
|
20231006,125300,21941650,16040,16040,16040,16040,0
|
|
20231006,125200,21941650,16040,16040,16040,16040,0
|
|
20231006,125100,21941650,16040,16040,16040,16040,0
|
|
20231006,125000,21941650,16040,16040,16040,16040,0
|
|
20231006,124900,21941650,16040,16040,16040,16040,0
|
|
20231006,124800,21941650,16040,16040,16040,16040,0
|
|
20231006,124700,21941650,16040,16040,16040,16040,0
|
|
20231006,124600,21941650,16040,16040,16040,16040,0
|
|
20231006,124500,21941650,16040,16040,16040,16040,0
|
|
20231006,124400,21941650,16040,16040,16040,16040,0
|
|
20231006,124300,21941650,16040,16040,16040,16040,0
|
|
20231006,124200,21941650,16040,16040,16040,16040,1
|
|
20231006,124100,21925610,16000,16000,16000,16000,5
|
|
20231006,124000,21845610,16040,16040,16040,16040,0
|
|
20231006,123900,21845610,16040,16040,16040,16040,0
|
|
20231006,123800,21845610,16040,16040,16040,16040,0
|
|
20231006,123700,21845610,16040,16040,16040,16040,0
|
|
20231006,123600,21845610,16040,16000,16040,16000,9
|
|
20231006,123500,21701530,16000,16000,16000,16000,0
|
|
20231006,123400,21701530,16000,16000,16000,16000,0
|
|
20231006,123300,21701530,16000,15910,16000,15910,10
|
|
20231006,123200,21541620,16000,16000,16000,16000,0
|
|
20231006,123100,21541620,16000,16000,16000,16000,0
|
|
20231006,123000,21541620,16000,16000,16000,16000,16
|
|
20231006,122900,21285620,16000,16000,16000,16000,9
|
|
20231006,122800,21141620,16000,16000,16000,16000,0
|
|
20231006,122700,21141620,16000,16000,16000,16000,6
|
|
20231006,122600,21045620,16000,16000,16000,16000,9
|
|
20231006,122500,20901620,16000,16000,16000,16000,0
|
|
20231006,122400,20901620,16000,16000,16000,16000,8
|
|
20231006,122300,20773620,16000,16000,16000,16000,15
|
|
20231006,122200,20533620,16000,16000,16000,16000,0
|
|
20231006,122100,20533620,16000,16000,16000,16000,0
|
|
20231006,122000,20533620,16000,16000,16000,16000,24
|
|
20231006,121900,20149620,16000,16000,16000,16000,0
|
|
20231006,121800,20149620,16000,16000,16000,16000,0
|
|
20231006,121700,20149620,16000,16000,16000,16000,16
|
|
20231006,121600,19893620,16000,16040,16040,16000,19
|
|
20231006,121500,19589580,16000,16000,16000,16000,0
|
|
20231006,121400,19589580,16000,16000,16000,16000,7
|
|
20231006,121300,19477580,16000,16000,16000,16000,0
|
|
20231006,121200,19477580,16000,16000,16000,16000,0
|
|
20231006,121100,19477580,16000,16000,16000,16000,43
|
|
20231006,121000,18789580,16000,16000,16000,16000,0
|
|
20231006,120900,18789580,16000,16000,16000,16000,100
|
|
20231006,120800,17189580,16040,16040,16040,16040,0
|
|
20231006,120700,17189580,16040,16040,16040,16040,0
|
|
20231006,120600,17189580,16040,16040,16040,16040,0
|
|
20231006,120500,17189580,16040,16040,16040,16040,0
|
|
20231006,120400,17189580,16040,16040,16040,16040,0
|
|
20231006,120300,17189580,16040,16040,16040,16040,0
|
|
20231006,120200,17189580,16040,16040,16040,16040,0
|
|
20231006,120100,17189580,16040,16040,16040,16040,0
|
|
20231006,120000,17189580,16040,16040,16040,16040,0
|
|
20231006,115900,17189580,16040,16040,16040,16040,0
|
|
20231006,115800,17189580,16040,16040,16040,16040,0
|
|
20231006,115700,17189580,16040,16040,16040,16040,0
|
|
20231006,115600,17189580,16040,16040,16040,16040,0
|
|
20231006,115500,17189580,16040,16040,16040,16040,0
|
|
20231006,115400,17189580,16040,16040,16040,16040,0
|
|
20231006,115300,17189580,16040,16040,16040,16040,1
|
|
20231006,115200,17173540,16000,16000,16000,16000,16
|
|
20231006,115100,16917540,16000,16000,16000,16000,24
|
|
20231006,115000,16533540,16040,16040,16040,16040,0
|
|
20231006,114900,16533540,16040,16040,16040,16040,0
|
|
20231006,114800,16533540,16040,16040,16040,16040,0
|
|
20231006,114700,16533540,16040,16040,16040,16040,0
|
|
20231006,114600,16533540,16040,16020,16040,16020,3
|
|
20231006,114500,16485460,16000,16000,16000,16000,145
|
|
20231006,114400,14165460,16000,16000,16000,16000,0
|
|
20231006,114300,14165460,16000,16000,16000,16000,0
|
|
20231006,114200,14165460,16000,16000,16000,16000,0
|
|
20231006,114100,14165460,16000,16000,16000,16000,0
|
|
20231006,114000,14165460,16000,16000,16000,16000,94
|
|
20231006,113900,12661460,16000,16000,16000,16000,25
|
|
20231006,113800,12261460,16000,16000,16000,16000,0
|
|
20231006,113700,12261460,16000,16000,16000,16000,0
|
|
20231006,113600,12261460,16000,16000,16000,16000,16
|
|
20231006,113500,12005460,16000,16000,16000,16000,0
|
|
20231006,113400,12005460,16000,16000,16000,16000,8
|
|
20231006,113300,11877460,16000,16000,16000,16000,16
|
|
20231006,113200,11621460,16000,16000,16000,16000,0
|
|
20231006,113100,11621460,16000,16000,16000,16000,0
|
|
20231006,113000,11621460,16000,16000,16000,16000,10
|
|
20231006,112900,11461460,16000,16000,16000,16000,16
|
|
20231006,112800,11205460,16000,16000,16000,16000,0
|
|
20231006,112700,11205460,16000,16000,16000,16000,0
|
|
20231006,112600,11205460,16000,16000,16000,16000,16
|
|
20231006,112500,10949460,16000,16000,16000,16000,8
|
|
20231006,112400,10821460,16000,16000,16000,16000,8
|
|
20231006,112300,10693460,15980,15980,15980,15980,7
|
|
20231006,112200,10581600,15980,15980,15980,15980,0
|
|
20231006,112100,10581600,15980,15980,15980,15980,9
|
|
20231006,112000,10437780,15980,15980,15980,15980,15
|
|
20231006,111900,10198080,15980,15980,15980,15980,0
|
|
20231006,111800,10198080,15980,15980,15980,15980,0
|
|
20231006,111700,10198080,15980,15980,15980,15980,16
|
|
20231006,111600,9942400,15980,15980,15980,15980,9
|
|
20231006,111500,9798580,15980,15980,15980,15980,0
|
|
20231006,111400,9798580,15980,15980,15980,15980,16
|
|
20231006,111300,9542900,15980,15980,15980,15980,0
|
|
20231006,111200,9542900,15980,15980,15980,15980,8
|
|
20231006,111100,9415060,16000,16000,16000,16000,0
|
|
20231006,111000,9415060,16000,15900,16000,15900,15
|
|
20231006,110900,9175160,16000,16000,16000,16000,0
|
|
20231006,110800,9175160,16000,16000,16000,16000,5
|
|
20231006,110700,9095160,16000,16000,16000,16000,28
|
|
20231006,110600,8647160,16000,16000,16000,16000,2
|
|
20231006,110500,8615160,16000,16000,16000,16000,2
|
|
20231006,110400,8583160,15980,15980,15980,15980,14
|
|
20231006,110300,8359440,15980,15980,15980,15980,9
|
|
20231006,110200,8215620,15980,15980,15980,15980,0
|
|
20231006,110100,8215620,15980,15980,15980,15980,16
|
|
20231006,110000,7959940,15980,15980,15980,15980,2
|
|
20231006,105900,7927980,15980,15980,15980,15980,0
|
|
20231006,105800,7927980,15980,15980,15980,15980,24
|
|
20231006,105700,7544460,15980,15980,15980,15980,0
|
|
20231006,105600,7544460,15980,15980,15980,15980,0
|
|
20231006,105500,7544460,15980,15980,15980,15980,16
|
|
20231006,105400,7288780,15980,15980,15980,15980,9
|
|
20231006,105300,7144960,15980,15980,15980,15980,0
|
|
20231006,105200,7144960,15980,15980,15980,15980,0
|
|
20231006,105100,7144960,15980,15980,15980,15980,15
|
|
20231006,105000,6905260,15980,15980,15980,15980,0
|
|
20231006,104900,6905260,15980,15980,15980,15980,9
|
|
20231006,104800,6761440,15980,15980,15980,15980,15
|
|
20231006,104700,6521740,15980,15980,15980,15980,0
|
|
20231006,104600,6521740,15980,15980,15980,15980,0
|
|
20231006,104500,6521740,15980,15980,15980,15980,25
|
|
20231006,104400,6122240,15980,15980,15980,15980,0
|
|
20231006,104300,6122240,15980,15980,15980,15980,0
|
|
20231006,104200,6122240,15980,15980,15980,15980,15
|
|
20231006,104100,5882540,15980,15980,15980,15980,15
|
|
20231006,104000,5642840,15980,15980,15980,15980,9
|
|
20231006,103900,5499020,15980,15980,15980,15980,16
|
|
20231006,103800,5243340,15980,15980,15980,15980,0
|
|
20231006,103700,5243340,15980,15980,15980,15980,0
|
|
20231006,103600,5243340,15980,15980,15980,15980,24
|
|
20231006,103500,4859820,15980,15980,15980,15980,0
|
|
20231006,103400,4859820,15980,15980,15980,15980,0
|
|
20231006,103300,4859820,15980,15980,15980,15980,0
|
|
20231006,103200,4859820,15980,15980,15980,15980,16
|
|
20231006,103100,4604140,15980,15980,15980,15980,9
|
|
20231006,103000,4460320,15980,15980,15980,15980,0
|
|
20231006,102900,4460320,15980,15980,15980,15980,14
|
|
20231006,102800,4236600,15980,15980,15980,15980,0
|
|
20231006,102700,4236600,15980,15980,15980,15980,0
|
|
20231006,102600,4236600,15980,15970,15980,15970,25
|
|
20231006,102500,3837300,15980,15980,15980,15980,0
|
|
20231006,102400,3837300,15980,15980,15980,15980,0
|
|
20231006,102300,3837300,15980,15980,15980,15980,15
|
|
20231006,102200,3597600,15980,15980,15980,15980,8
|
|
20231006,102100,3469760,15970,15970,15970,15970,0
|
|
20231006,102000,3469760,15970,15970,15970,15970,16
|
|
20231006,101900,3214240,15970,15970,15970,15970,0
|
|
20231006,101800,3214240,15970,15970,15970,15970,0
|
|
20231006,101700,3214240,15970,15970,15970,15970,25
|
|
20231006,101600,2814990,15970,15970,15970,15970,0
|
|
20231006,101500,2814990,15970,15970,15970,15970,0
|
|
20231006,101400,2814990,15970,15970,15970,15970,0
|
|
20231006,101300,2814990,15970,15970,15970,15970,24
|
|
20231006,101200,2431710,15970,15970,15970,15970,0
|
|
20231006,101100,2431710,15970,15970,15970,15970,0
|
|
20231006,101000,2431710,15970,15970,15970,15970,16
|
|
20231006,100900,2176190,15970,15970,15970,15970,0
|
|
20231006,100800,2176190,15970,15970,15970,15970,8
|
|
20231006,100700,2048430,15970,15950,15970,15950,15
|
|
20231006,100600,1808920,15980,15980,15980,15980,0
|
|
20231006,100500,1808920,15980,15980,15980,15980,0
|
|
20231006,100400,1808920,15980,15870,15980,15830,33
|
|
20231006,100300,1283300,15870,15870,15870,15870,0
|
|
20231006,100200,1283300,15870,15870,15870,15870,0
|
|
20231006,100100,1283300,15870,15870,15870,15870,0
|
|
20231006,100000,1283300,15870,15870,15870,15870,0
|
|
20231006,095900,1283300,15870,15870,15870,15870,0
|
|
20231006,095800,1283300,15870,15870,15870,15870,0
|
|
20231006,095700,1283300,15870,15870,15870,15870,0
|
|
20231006,095600,1283300,15870,15870,15870,15870,0
|
|
20231006,095500,1283300,15870,15870,15870,15870,0
|
|
20231006,095400,1283300,15870,15870,15870,15870,0
|
|
20231006,095300,1283300,15870,15870,15870,15870,0
|
|
20231006,095200,1283300,15870,15870,15870,15870,0
|
|
20231006,095100,1283300,15870,15870,15870,15870,0
|
|
20231006,095000,1283300,15870,15870,15870,15870,1
|
|
20231006,094900,1267430,15820,15820,15820,15820,0
|
|
20231006,094800,1267430,15820,15820,15820,15820,0
|
|
20231006,094700,1267430,15820,15830,15830,15820,20
|
|
20231006,094600,950900,15860,15860,15860,15860,0
|
|
20231006,094500,950900,15860,15860,15860,15860,0
|
|
20231006,094400,950900,15860,15860,15860,15860,0
|
|
20231006,094300,950900,15860,15860,15860,15860,0
|
|
20231006,094200,950900,15860,15860,15860,15860,0
|
|
20231006,094100,950900,15860,15860,15860,15860,0
|
|
20231006,094000,950900,15860,15860,15860,15860,0
|
|
20231006,093900,950900,15860,15860,15860,15860,0
|
|
20231006,093800,950900,15860,15860,15860,15860,0
|
|
20231006,093700,950900,15860,15860,15860,15860,0
|
|
20231006,093600,950900,15860,15860,15860,15860,0
|
|
20231006,093500,950900,15860,15860,15860,15860,5
|
|
20231006,093400,871600,15870,15870,15870,15870,0
|
|
20231006,093300,871600,15870,15870,15870,15870,0
|
|
20231006,093200,871600,15870,15870,15870,15870,0
|
|
20231006,093100,871600,15870,15870,15870,15870,0
|
|
20231006,093000,871600,15870,15870,15870,15870,0
|
|
20231006,092900,871600,15870,15870,15870,15870,0
|
|
20231006,092800,871600,15870,15870,15870,15870,0
|
|
20231006,092700,871600,15870,15870,15870,15870,0
|
|
20231006,092600,871600,15870,15870,15870,15870,2
|
|
20231006,092500,839860,15870,15870,15870,15870,0
|
|
20231006,092400,839860,15870,15870,15870,15870,0
|
|
20231006,092300,839860,15870,15870,15870,15870,7
|
|
20231006,092200,728770,15850,15850,15850,15850,0
|
|
20231006,092100,728770,15850,15850,15850,15850,0
|
|
20231006,092000,728770,15850,15850,15850,15850,10
|
|
20231006,091900,570270,15850,15850,15850,15850,0
|
|
20231006,091800,570270,15850,15850,15850,15850,0
|
|
20231006,091700,570270,15850,15850,15850,15850,2
|
|
20231006,091600,538570,15870,15870,15870,15870,1
|
|
20231006,091500,522700,15870,15870,15870,15870,0
|
|
20231006,091400,522700,15870,15870,15870,15870,4
|
|
20231006,091300,459220,15980,15980,15980,15980,0
|
|
20231006,091200,459220,15980,15980,15980,15980,0
|
|
20231006,091100,459220,15980,15980,15980,15980,0
|
|
20231006,091000,459220,15980,15980,15980,15980,0
|
|
20231006,090900,459220,15980,15980,15980,15980,0
|
|
20231006,090800,459220,15980,15980,15980,15980,0
|
|
20231006,090700,459220,15980,15980,15980,15980,1
|
|
20231006,090600,443240,15830,15830,15830,15830,0
|
|
20231006,090500,443240,15830,15830,15830,15830,0
|
|
20231006,090400,443240,15830,15830,15830,15830,4
|
|
20231006,090300,379920,15830,15830,15830,15830,0
|
|
20231006,090200,379920,15830,15830,15830,15830,0
|
|
20231006,090100,379920,15830,15830,15830,15830,14
|
|
20231006,090000,158300,15830,15830,15830,15830,10
|