602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,185900,31844750,15870,15870,15870,15870,163
|
|
20231010,185800,31844750,15870,15870,15870,15870,0
|
|
20231010,185700,31844750,15870,15870,15870,15870,0
|
|
20231010,185600,31844750,15870,15870,15870,15870,0
|
|
20231010,185500,31844750,15870,15870,15870,15870,0
|
|
20231010,185400,31844750,15870,15870,15870,15870,0
|
|
20231010,185300,31844750,15870,15870,15870,15870,0
|
|
20231010,185200,31844750,15870,15870,15870,15870,0
|
|
20231010,185100,31844750,15870,15870,15870,15870,0
|
|
20231010,185000,31844750,15870,15870,15870,15870,0
|
|
20231010,184900,31844750,15870,15870,15870,15870,0
|
|
20231010,184800,31844750,15870,15870,15870,15870,0
|
|
20231010,184700,31844750,15870,15870,15870,15870,0
|
|
20231010,184600,31844750,15870,15870,15870,15870,0
|
|
20231010,184500,31844750,15870,15870,15870,15870,0
|
|
20231010,184400,31844750,15870,15870,15870,15870,0
|
|
20231010,184300,31844750,15870,15870,15870,15870,0
|
|
20231010,184200,31844750,15870,15870,15870,15870,0
|
|
20231010,184100,31844750,15870,15870,15870,15870,0
|
|
20231010,184000,31844750,15870,15870,15870,15870,0
|
|
20231010,183900,31844750,15870,15870,15870,15870,0
|
|
20231010,183800,31844750,15870,15870,15870,15870,0
|
|
20231010,183700,31844750,15870,15870,15870,15870,0
|
|
20231010,183600,31844750,15870,15870,15870,15870,0
|
|
20231010,183500,31844750,15870,15870,15870,15870,0
|
|
20231010,183400,31844750,15870,15870,15870,15870,0
|
|
20231010,183300,31844750,15870,15870,15870,15870,0
|
|
20231010,183200,31844750,15870,15870,15870,15870,0
|
|
20231010,183100,31844750,15870,15870,15870,15870,0
|
|
20231010,183000,31844750,15870,15870,15870,15870,0
|
|
20231010,182900,31844750,15870,15870,15870,15870,163
|
|
20231010,182800,31844750,15870,15870,15870,15870,0
|
|
20231010,182700,31844750,15870,15870,15870,15870,0
|
|
20231010,182600,31844750,15870,15870,15870,15870,0
|
|
20231010,182500,31844750,15870,15870,15870,15870,0
|
|
20231010,182400,31844750,15870,15870,15870,15870,0
|
|
20231010,182300,31844750,15870,15870,15870,15870,0
|
|
20231010,182200,31844750,15870,15870,15870,15870,0
|
|
20231010,182100,31844750,15870,15870,15870,15870,0
|
|
20231010,182000,31844750,15870,15870,15870,15870,0
|
|
20231010,181900,31844750,15870,15870,15870,15870,0
|
|
20231010,181800,31844750,15870,15870,15870,15870,0
|
|
20231010,181700,31844750,15870,15870,15870,15870,0
|
|
20231010,181600,31844750,15870,15870,15870,15870,0
|
|
20231010,181500,31844750,15870,15870,15870,15870,0
|
|
20231010,181400,31844750,15870,15870,15870,15870,0
|
|
20231010,181300,31844750,15870,15870,15870,15870,0
|
|
20231010,181200,31844750,15870,15870,15870,15870,0
|
|
20231010,181100,31844750,15870,15870,15870,15870,0
|
|
20231010,181000,31844750,15870,15870,15870,15870,0
|
|
20231010,180900,31844750,15870,15870,15870,15870,0
|
|
20231010,180800,31844750,15870,15870,15870,15870,0
|
|
20231010,180700,31844750,15870,15870,15870,15870,0
|
|
20231010,180600,31844750,15870,15870,15870,15870,0
|
|
20231010,180500,31844750,15870,15870,15870,15870,0
|
|
20231010,180400,31844750,15870,15870,15870,15870,0
|
|
20231010,180300,31844750,15870,15870,15870,15870,0
|
|
20231010,180200,31844750,15870,15870,15870,15870,0
|
|
20231010,180100,31844750,15870,15870,15870,15870,0
|
|
20231010,180000,31844750,15870,15870,15870,15870,0
|
|
20231010,175900,31844750,15870,15870,15870,15870,163
|
|
20231010,175800,31844750,15870,15870,15870,15870,0
|
|
20231010,175700,31844750,15870,15870,15870,15870,0
|
|
20231010,175600,31844750,15870,15870,15870,15870,0
|
|
20231010,175500,31844750,15870,15870,15870,15870,0
|
|
20231010,175400,31844750,15870,15870,15870,15870,0
|
|
20231010,175300,31844750,15870,15870,15870,15870,0
|
|
20231010,175200,31844750,15870,15870,15870,15870,0
|
|
20231010,175100,31844750,15870,15870,15870,15870,0
|
|
20231010,175000,31844750,15870,15870,15870,15870,0
|
|
20231010,174900,31844750,15870,15870,15870,15870,0
|
|
20231010,174800,31844750,15870,15870,15870,15870,0
|
|
20231010,174700,31844750,15870,15870,15870,15870,0
|
|
20231010,174600,31844750,15870,15870,15870,15870,0
|
|
20231010,174500,31844750,15870,15870,15870,15870,0
|
|
20231010,174400,31844750,15870,15870,15870,15870,0
|
|
20231010,174300,31844750,15870,15870,15870,15870,0
|
|
20231010,174200,31844750,15870,15870,15870,15870,0
|
|
20231010,174100,31844750,15870,15870,15870,15870,0
|
|
20231010,174000,31844750,15870,15870,15870,15870,0
|
|
20231010,173900,31844750,15870,15870,15870,15870,0
|
|
20231010,173800,31844750,15870,15870,15870,15870,0
|
|
20231010,173700,31844750,15870,15870,15870,15870,0
|
|
20231010,173600,31844750,15870,15870,15870,15870,0
|
|
20231010,173500,31844750,15870,15870,15870,15870,0
|
|
20231010,173400,31844750,15870,15870,15870,15870,0
|
|
20231010,173300,31844750,15870,15870,15870,15870,0
|
|
20231010,173200,31844750,15870,15870,15870,15870,0
|
|
20231010,173100,31844750,15870,15870,15870,15870,0
|
|
20231010,173000,31844750,15870,15870,15870,15870,0
|
|
20231010,172900,31844750,15870,15870,15870,15870,163
|
|
20231010,172800,31844750,15870,15870,15870,15870,0
|
|
20231010,172700,31844750,15870,15870,15870,15870,0
|
|
20231010,172600,31844750,15870,15870,15870,15870,0
|
|
20231010,172500,31844750,15870,15870,15870,15870,0
|
|
20231010,172400,31844750,15870,15870,15870,15870,0
|
|
20231010,172300,31844750,15870,15870,15870,15870,0
|
|
20231010,172200,31844750,15870,15870,15870,15870,0
|
|
20231010,172100,31844750,15870,15870,15870,15870,0
|
|
20231010,172000,31844750,15870,15870,15870,15870,0
|
|
20231010,171900,31844750,15870,15870,15870,15870,0
|
|
20231010,171800,31844750,15870,15870,15870,15870,0
|
|
20231010,171700,31844750,15870,15870,15870,15870,0
|
|
20231010,171600,31844750,15870,15870,15870,15870,0
|
|
20231010,171500,31844750,15870,15870,15870,15870,0
|
|
20231010,171400,31844750,15870,15870,15870,15870,0
|
|
20231010,171300,31844750,15870,15870,15870,15870,0
|
|
20231010,171200,31844750,15870,15870,15870,15870,0
|
|
20231010,171100,31844750,15870,15870,15870,15870,0
|
|
20231010,171000,31844750,15870,15870,15870,15870,0
|
|
20231010,170900,31844750,15870,15870,15870,15870,0
|
|
20231010,170800,31844750,15870,15870,15870,15870,0
|
|
20231010,170700,31844750,15870,15870,15870,15870,0
|
|
20231010,170600,31844750,15870,15870,15870,15870,0
|
|
20231010,170500,31844750,15870,15870,15870,15870,0
|
|
20231010,170400,31844750,15870,15870,15870,15870,0
|
|
20231010,170300,31844750,15870,15870,15870,15870,0
|
|
20231010,170200,31844750,15870,15870,15870,15870,0
|
|
20231010,170100,31844750,15870,15870,15870,15870,0
|
|
20231010,170000,31844750,15870,15870,15870,15870,0
|
|
20231010,165900,31844750,15870,15870,15870,15870,163
|
|
20231010,165800,31844750,15870,15870,15870,15870,0
|
|
20231010,165700,31844750,15870,15870,15870,15870,0
|
|
20231010,165600,31844750,15870,15870,15870,15870,0
|
|
20231010,165500,31844750,15870,15870,15870,15870,0
|
|
20231010,165400,31844750,15870,15870,15870,15870,0
|
|
20231010,165300,31844750,15870,15870,15870,15870,0
|
|
20231010,165200,31844750,15870,15870,15870,15870,0
|
|
20231010,165100,31844750,15870,15870,15870,15870,0
|
|
20231010,165000,31844750,15870,15870,15870,15870,0
|
|
20231010,164900,31844750,15870,15870,15870,15870,0
|
|
20231010,164800,31844750,15870,15870,15870,15870,0
|
|
20231010,164700,31844750,15870,15870,15870,15870,0
|
|
20231010,164600,31844750,15870,15870,15870,15870,0
|
|
20231010,164500,31844750,15870,15870,15870,15870,0
|
|
20231010,164400,31844750,15870,15870,15870,15870,0
|
|
20231010,164300,31844750,15870,15870,15870,15870,0
|
|
20231010,164200,31844750,15870,15870,15870,15870,0
|
|
20231010,164100,31844750,15870,15870,15870,15870,0
|
|
20231010,164000,31844750,15870,15870,15870,15870,0
|
|
20231010,163900,31844750,15870,15870,15870,15870,0
|
|
20231010,163800,31844750,15870,15870,15870,15870,0
|
|
20231010,163700,31844750,15870,15870,15870,15870,0
|
|
20231010,163600,31844750,15870,15870,15870,15870,0
|
|
20231010,163500,31844750,15870,15870,15870,15870,0
|
|
20231010,163400,31844750,15870,15870,15870,15870,0
|
|
20231010,163300,31844750,15870,15870,15870,15870,0
|
|
20231010,163200,31844750,15870,15870,15870,15870,0
|
|
20231010,163100,31844750,15870,15870,15870,15870,0
|
|
20231010,163000,31844750,15870,15870,15870,15870,0
|
|
20231010,162900,31844750,15870,15870,15870,15870,163
|
|
20231010,162800,31844750,15870,15870,15870,15870,0
|
|
20231010,162700,31844750,15870,15870,15870,15870,0
|
|
20231010,162600,31844750,15870,15870,15870,15870,0
|
|
20231010,162500,31844750,15870,15870,15870,15870,0
|
|
20231010,162400,31844750,15870,15870,15870,15870,0
|
|
20231010,162300,31844750,15870,15870,15870,15870,0
|
|
20231010,162200,31844750,15870,15870,15870,15870,0
|
|
20231010,162100,31844750,15870,15870,15870,15870,0
|
|
20231010,162000,31844750,15870,15870,15870,15870,0
|
|
20231010,161900,31844750,15870,15870,15870,15870,0
|
|
20231010,161800,31844750,15870,15870,15870,15870,0
|
|
20231010,161700,31844750,15870,15870,15870,15870,0
|
|
20231010,161600,31844750,15870,15870,15870,15870,0
|
|
20231010,161500,31844750,15870,15870,15870,15870,0
|
|
20231010,161400,31844750,15870,15870,15870,15870,0
|
|
20231010,161300,31844750,15870,15870,15870,15870,0
|
|
20231010,161200,31844750,15870,15870,15870,15870,0
|
|
20231010,161100,31844750,15870,15870,15870,15870,0
|
|
20231010,161000,31844750,15870,15870,15870,15870,0
|
|
20231010,160900,31844750,15870,15870,15870,15870,0
|
|
20231010,160800,31844750,15870,15870,15870,15870,0
|
|
20231010,160700,31844750,15870,15870,15870,15870,0
|
|
20231010,160600,31844750,15870,15870,15870,15870,0
|
|
20231010,160500,31844750,15870,15870,15870,15870,0
|
|
20231010,160400,31844750,15870,15870,15870,15870,0
|
|
20231010,160300,31844750,15870,15870,15870,15870,0
|
|
20231010,160200,31844750,15870,15870,15870,15870,0
|
|
20231010,160100,31844750,15870,15870,15870,15870,0
|
|
20231010,160000,31844750,15870,15870,15870,15870,0
|
|
20231010,155900,31844750,15870,15870,15870,15870,163
|
|
20231010,155800,31844750,15870,15870,15870,15870,0
|
|
20231010,155700,31844750,15870,15870,15870,15870,0
|
|
20231010,155600,31844750,15870,15870,15870,15870,0
|
|
20231010,155500,31844750,15870,15870,15870,15870,0
|
|
20231010,155400,31844750,15870,15870,15870,15870,0
|
|
20231010,155300,31844750,15870,15870,15870,15870,0
|
|
20231010,155200,31844750,15870,15870,15870,15870,0
|
|
20231010,155100,31844750,15870,15870,15870,15870,0
|
|
20231010,155000,31844750,15870,15870,15870,15870,0
|
|
20231010,154900,31844750,15870,15870,15870,15870,0
|
|
20231010,154800,31844750,15870,15870,15870,15870,0
|
|
20231010,154700,31844750,15870,15870,15870,15870,0
|
|
20231010,154600,31844750,15870,15870,15870,15870,0
|
|
20231010,154500,31844750,15870,15870,15870,15870,0
|
|
20231010,154400,31844750,15870,15870,15870,15870,0
|
|
20231010,154300,31844750,15870,15870,15870,15870,0
|
|
20231010,154200,31844750,15870,15870,15870,15870,0
|
|
20231010,154100,31844750,15870,15870,15870,15870,0
|
|
20231010,154000,31844750,15870,15870,15870,15870,0
|
|
20231010,153900,31844750,15870,15870,15870,15870,0
|
|
20231010,153800,31844750,15870,15870,15870,15870,0
|
|
20231010,153700,31844750,15870,15870,15870,15870,0
|
|
20231010,153600,31844750,15870,15870,15870,15870,0
|
|
20231010,153500,31844750,15870,15870,15870,15870,0
|
|
20231010,153400,31844750,15870,15870,15870,15870,0
|
|
20231010,153300,31844750,15870,15870,15870,15870,0
|
|
20231010,153200,31844750,15870,15870,15870,15870,0
|
|
20231010,153100,31844750,15870,15870,15870,15870,0
|
|
20231010,153000,31844750,15870,15870,15870,15870,163
|
|
20231010,152900,29257940,15880,15880,15880,15880,0
|
|
20231010,152800,29257940,15880,15880,15880,15880,0
|
|
20231010,152700,29257940,15880,15880,15880,15880,0
|
|
20231010,152600,29257940,15880,15880,15880,15880,0
|
|
20231010,152500,29257940,15880,15880,15880,15880,0
|
|
20231010,152400,29257940,15880,15880,15880,15880,0
|
|
20231010,152300,29257940,15880,15880,15880,15880,0
|
|
20231010,152200,29257940,15880,15880,15880,15880,0
|
|
20231010,152100,29257940,15880,15880,15880,15880,0
|
|
20231010,152000,29257940,15880,15880,15880,15880,0
|
|
20231010,151900,29257940,15880,15880,15880,15880,0
|
|
20231010,151800,29257940,15880,15880,15880,15880,0
|
|
20231010,151700,29257940,15880,15880,15880,15880,0
|
|
20231010,151600,29257940,15880,15880,15880,15880,0
|
|
20231010,151500,29257940,15880,15880,15880,15880,0
|
|
20231010,151400,29257940,15880,15880,15880,15880,0
|
|
20231010,151300,29257940,15880,15880,15880,15880,0
|
|
20231010,151200,29257940,15880,15880,15880,15880,0
|
|
20231010,151100,29257940,15880,15880,15880,15880,15
|
|
20231010,151000,29019740,15890,15890,15890,15890,0
|
|
20231010,150900,29019740,15890,15890,15890,15890,0
|
|
20231010,150800,29019740,15890,15890,15890,15890,0
|
|
20231010,150700,29019740,15890,15890,15890,15890,0
|
|
20231010,150600,29019740,15890,15890,15890,15890,0
|
|
20231010,150500,29019740,15890,15890,15890,15890,0
|
|
20231010,150400,29019740,15890,15890,15890,15890,0
|
|
20231010,150300,29019740,15890,15890,15890,15890,0
|
|
20231010,150200,29019740,15890,15890,15890,15890,0
|
|
20231010,150100,29019740,15890,15890,15890,15890,0
|
|
20231010,150000,29019740,15890,15890,15890,15890,0
|
|
20231010,145900,29019740,15890,15890,15890,15890,0
|
|
20231010,145800,29019740,15890,15890,15890,15890,0
|
|
20231010,145700,29019740,15890,15890,15890,15890,0
|
|
20231010,145600,29019740,15890,15900,15900,15890,40
|
|
20231010,145500,28383940,15920,15920,15920,15920,0
|
|
20231010,145400,28383940,15920,15920,15920,15920,0
|
|
20231010,145300,28383940,15920,15920,15920,15920,0
|
|
20231010,145200,28383940,15920,15920,15920,15920,0
|
|
20231010,145100,28383940,15920,15920,15920,15920,6
|
|
20231010,145000,28288420,15930,15930,15930,15930,0
|
|
20231010,144900,28288420,15930,15930,15930,15930,0
|
|
20231010,144800,28288420,15930,15930,15930,15930,0
|
|
20231010,144700,28288420,15930,15930,15930,15930,0
|
|
20231010,144600,28288420,15930,15930,15930,15930,0
|
|
20231010,144500,28288420,15930,15930,15930,15930,0
|
|
20231010,144400,28288420,15930,15930,15930,15930,0
|
|
20231010,144300,28288420,15930,15930,15930,15930,0
|
|
20231010,144200,28288420,15930,15930,15930,15930,0
|
|
20231010,144100,28288420,15930,15930,15930,15930,0
|
|
20231010,144000,28288420,15930,15930,15930,15930,0
|
|
20231010,143900,28288420,15930,15930,15930,15930,0
|
|
20231010,143800,28288420,15930,15930,15930,15930,0
|
|
20231010,143700,28288420,15930,15930,15930,15930,0
|
|
20231010,143600,28288420,15930,15930,15930,15930,0
|
|
20231010,143500,28288420,15930,15930,15930,15930,0
|
|
20231010,143400,28288420,15930,15930,15930,15930,0
|
|
20231010,143300,28288420,15930,15930,15930,15930,0
|
|
20231010,143200,28288420,15930,15930,15930,15930,0
|
|
20231010,143100,28288420,15930,15930,15930,15930,10
|
|
20231010,143000,28129120,15890,15890,15890,15890,0
|
|
20231010,142900,28129120,15890,15890,15890,15890,0
|
|
20231010,142800,28129120,15890,15890,15890,15890,0
|
|
20231010,142700,28129120,15890,15890,15890,15890,0
|
|
20231010,142600,28129120,15890,15890,15890,15890,0
|
|
20231010,142500,28129120,15890,15890,15890,15890,1
|
|
20231010,142400,28113230,15930,15930,15930,15930,0
|
|
20231010,142300,28113230,15930,15930,15930,15930,0
|
|
20231010,142200,28113230,15930,15930,15930,15930,0
|
|
20231010,142100,28113230,15930,15930,15930,15930,0
|
|
20231010,142000,28113230,15930,15930,15930,15930,0
|
|
20231010,141900,28113230,15930,15930,15930,15930,10
|
|
20231010,141800,27953930,15930,15930,15930,15930,0
|
|
20231010,141700,27953930,15930,15930,15930,15930,0
|
|
20231010,141600,27953930,15930,15930,15930,15930,0
|
|
20231010,141500,27953930,15930,15930,15930,15930,0
|
|
20231010,141400,27953930,15930,15930,15930,15930,0
|
|
20231010,141300,27953930,15930,15930,15930,15930,0
|
|
20231010,141200,27953930,15930,15930,15930,15930,30
|
|
20231010,141100,27476030,15930,15930,15930,15930,0
|
|
20231010,141000,27476030,15930,15930,15930,15930,0
|
|
20231010,140900,27476030,15930,15930,15930,15930,0
|
|
20231010,140800,27476030,15930,15930,15930,15930,0
|
|
20231010,140700,27476030,15930,15930,15930,15930,0
|
|
20231010,140600,27476030,15930,15930,15930,15930,1
|
|
20231010,140500,27460100,15930,15930,15930,15930,0
|
|
20231010,140400,27460100,15930,15930,15930,15930,0
|
|
20231010,140300,27460100,15930,15930,15930,15930,0
|
|
20231010,140200,27460100,15930,15930,15930,15930,0
|
|
20231010,140100,27460100,15930,15930,15930,15930,0
|
|
20231010,140000,27460100,15930,15930,15930,15930,0
|
|
20231010,135900,27460100,15930,15930,15930,15930,0
|
|
20231010,135800,27460100,15930,15930,15930,15930,0
|
|
20231010,135700,27460100,15930,15930,15930,15930,0
|
|
20231010,135600,27460100,15930,15930,15930,15930,0
|
|
20231010,135500,27460100,15930,15930,15930,15930,0
|
|
20231010,135400,27460100,15930,15930,15930,15930,0
|
|
20231010,135300,27460100,15930,15930,15930,15930,0
|
|
20231010,135200,27460100,15930,15930,15930,15930,0
|
|
20231010,135100,27460100,15930,15930,15930,15930,0
|
|
20231010,135000,27460100,15930,15930,15930,15930,0
|
|
20231010,134900,27460100,15930,15930,15930,15930,0
|
|
20231010,134800,27460100,15930,15930,15930,15930,0
|
|
20231010,134700,27460100,15930,15930,15930,15930,5
|
|
20231010,134600,27380450,15900,15900,15900,15900,0
|
|
20231010,134500,27380450,15900,15900,15900,15900,0
|
|
20231010,134400,27380450,15900,15900,15900,15900,0
|
|
20231010,134300,27380450,15900,15900,15900,15900,0
|
|
20231010,134200,27380450,15900,15900,15900,15900,0
|
|
20231010,134100,27380450,15900,15900,15900,15900,0
|
|
20231010,134000,27380450,15900,15900,15900,15900,0
|
|
20231010,133900,27380450,15900,15900,15900,15900,0
|
|
20231010,133800,27380450,15900,15900,15900,15900,0
|
|
20231010,133700,27380450,15900,15900,15900,15900,0
|
|
20231010,133600,27380450,15900,15900,15900,15900,0
|
|
20231010,133500,27380450,15900,15900,15900,15900,0
|
|
20231010,133400,27380450,15900,15900,15900,15900,0
|
|
20231010,133300,27380450,15900,15920,15920,15900,3
|
|
20231010,133200,27332720,15930,15930,15930,15930,0
|
|
20231010,133100,27332720,15930,15930,15930,15930,32
|
|
20231010,133000,26822960,15930,15930,15930,15930,0
|
|
20231010,132900,26822960,15930,15930,15930,15930,0
|
|
20231010,132800,26822960,15930,15930,15930,15930,0
|
|
20231010,132700,26822960,15930,15930,15930,15930,0
|
|
20231010,132600,26822960,15930,15930,15930,15930,0
|
|
20231010,132500,26822960,15930,15930,15930,15930,5
|
|
20231010,132400,26743310,15930,15930,15930,15930,0
|
|
20231010,132300,26743310,15930,15930,15930,15930,0
|
|
20231010,132200,26743310,15930,15930,15930,15930,0
|
|
20231010,132100,26743310,15930,15930,15930,15930,0
|
|
20231010,132000,26743310,15930,15930,15930,15930,0
|
|
20231010,131900,26743310,15930,15930,15930,15930,0
|
|
20231010,131800,26743310,15930,15930,15930,15930,0
|
|
20231010,131700,26743310,15930,15930,15930,15930,0
|
|
20231010,131600,26743310,15930,15930,15930,15930,0
|
|
20231010,131500,26743310,15930,15930,15930,15930,0
|
|
20231010,131400,26743310,15930,15930,15930,15930,0
|
|
20231010,131300,26743310,15930,15930,15930,15930,0
|
|
20231010,131200,26743310,15930,15930,15930,15930,0
|
|
20231010,131100,26743310,15930,15930,15930,15930,0
|
|
20231010,131000,26743310,15930,15930,15930,15930,0
|
|
20231010,130900,26743310,15930,15930,15930,15930,0
|
|
20231010,130800,26743310,15930,15930,15930,15930,15
|
|
20231010,130700,26504360,15930,15930,15930,15930,0
|
|
20231010,130600,26504360,15930,15930,15930,15930,0
|
|
20231010,130500,26504360,15930,15930,15930,15930,0
|
|
20231010,130400,26504360,15930,15930,15930,15930,0
|
|
20231010,130300,26504360,15930,15940,15940,15930,2
|
|
20231010,130200,26472490,15950,15950,15950,15950,0
|
|
20231010,130100,26472490,15950,15950,15950,15950,0
|
|
20231010,130000,26472490,15950,15950,15950,15950,0
|
|
20231010,125900,26472490,15950,15950,15950,15950,0
|
|
20231010,125800,26472490,15950,15950,15950,15950,0
|
|
20231010,125700,26472490,15950,15950,15950,15950,0
|
|
20231010,125600,26472490,15950,15950,15950,15950,0
|
|
20231010,125500,26472490,15950,15950,15950,15950,0
|
|
20231010,125400,26472490,15950,15950,15950,15950,0
|
|
20231010,125300,26472490,15950,15950,15950,15950,0
|
|
20231010,125200,26472490,15950,15950,15950,15950,0
|
|
20231010,125100,26472490,15950,15950,15950,15950,0
|
|
20231010,125000,26472490,15950,15950,15950,15950,0
|
|
20231010,124900,26472490,15950,15950,15950,15950,0
|
|
20231010,124800,26472490,15950,15950,15950,15950,0
|
|
20231010,124700,26472490,15950,15950,15950,15950,0
|
|
20231010,124600,26472490,15950,15950,15950,15950,0
|
|
20231010,124500,26472490,15950,15950,15950,15950,0
|
|
20231010,124400,26472490,15950,15950,15950,15950,0
|
|
20231010,124300,26472490,15950,15950,15950,15950,0
|
|
20231010,124200,26472490,15950,15950,15950,15950,0
|
|
20231010,124100,26472490,15950,15950,15950,15950,0
|
|
20231010,124000,26472490,15950,15950,15950,15950,0
|
|
20231010,123900,26472490,15950,15950,15950,15950,0
|
|
20231010,123800,26472490,15950,15950,15950,15950,0
|
|
20231010,123700,26472490,15950,15950,15950,15950,0
|
|
20231010,123600,26472490,15950,15950,15950,15950,0
|
|
20231010,123500,26472490,15950,15950,15950,15950,0
|
|
20231010,123400,26472490,15950,15950,15950,15950,0
|
|
20231010,123300,26472490,15950,15950,15950,15950,43
|
|
20231010,123200,25786640,15960,15960,15960,15960,0
|
|
20231010,123100,25786640,15960,15960,15960,15960,0
|
|
20231010,123000,25786640,15960,15960,15960,15960,0
|
|
20231010,122900,25786640,15960,15960,15960,15960,5
|
|
20231010,122800,25706840,15950,15950,15950,15950,0
|
|
20231010,122700,25706840,15950,15950,15950,15950,0
|
|
20231010,122600,25706840,15950,15950,15950,15950,3
|
|
20231010,122500,25658990,15950,15950,15950,15950,0
|
|
20231010,122400,25658990,15950,15950,15950,15950,0
|
|
20231010,122300,25658990,15950,15950,15950,15950,0
|
|
20231010,122200,25658990,15950,15950,15950,15950,3
|
|
20231010,122100,25611140,15950,15950,15950,15950,0
|
|
20231010,122000,25611140,15950,15870,15950,15870,2
|
|
20231010,121900,25579320,15870,15870,15870,15870,0
|
|
20231010,121800,25579320,15870,15870,15870,15870,0
|
|
20231010,121700,25579320,15870,15870,15870,15870,0
|
|
20231010,121600,25579320,15870,15870,15870,15870,0
|
|
20231010,121500,25579320,15870,15870,15870,15870,0
|
|
20231010,121400,25579320,15870,15870,15870,15870,0
|
|
20231010,121300,25579320,15870,15870,15870,15870,0
|
|
20231010,121200,25579320,15870,15870,15870,15870,0
|
|
20231010,121100,25579320,15870,15870,15870,15870,0
|
|
20231010,121000,25579320,15870,15870,15870,15870,0
|
|
20231010,120900,25579320,15870,15870,15870,15870,0
|
|
20231010,120800,25579320,15870,15870,15870,15870,0
|
|
20231010,120700,25579320,15870,15870,15870,15870,0
|
|
20231010,120600,25579320,15870,15870,15870,15870,0
|
|
20231010,120500,25579320,15870,15870,15870,15870,0
|
|
20231010,120400,25579320,15870,15870,15870,15870,0
|
|
20231010,120300,25579320,15870,15870,15870,15870,0
|
|
20231010,120200,25579320,15870,15870,15870,15870,0
|
|
20231010,120100,25579320,15870,15870,15870,15870,0
|
|
20231010,120000,25579320,15870,15870,15870,15870,0
|
|
20231010,115900,25579320,15870,15900,15900,15870,61
|
|
20231010,115800,24609830,16000,16000,16000,16000,0
|
|
20231010,115700,24609830,16000,16000,16000,16000,0
|
|
20231010,115600,24609830,16000,16000,16000,16000,0
|
|
20231010,115500,24609830,16000,16000,16000,16000,0
|
|
20231010,115400,24609830,16000,15950,16000,15950,2
|
|
20231010,115300,24577880,15910,15910,15910,15910,3
|
|
20231010,115200,24530150,15910,15910,15910,15910,0
|
|
20231010,115100,24530150,15910,15910,15910,15910,0
|
|
20231010,115000,24530150,15910,15910,15910,15910,0
|
|
20231010,114900,24530150,15910,15910,15910,15910,0
|
|
20231010,114800,24530150,15910,15910,15910,15910,0
|
|
20231010,114700,24530150,15910,15910,15910,15910,0
|
|
20231010,114600,24530150,15910,15910,15910,15910,0
|
|
20231010,114500,24530150,15910,15910,15910,15910,0
|
|
20231010,114400,24530150,15910,15910,15910,15910,0
|
|
20231010,114300,24530150,15910,15930,15930,15910,150
|
|
20231010,114200,22143440,15900,15990,15990,15900,150
|
|
20231010,114100,19752420,15990,15990,15990,15990,0
|
|
20231010,114000,19752420,15990,15990,15990,15990,0
|
|
20231010,113900,19752420,15990,15990,15990,15990,0
|
|
20231010,113800,19752420,15990,15990,15990,15990,0
|
|
20231010,113700,19752420,15990,15990,15990,15990,0
|
|
20231010,113600,19752420,15990,15990,15990,15990,0
|
|
20231010,113500,19752420,15990,15990,15990,15990,0
|
|
20231010,113400,19752420,15990,15990,15990,15990,43
|
|
20231010,113300,19064850,16080,16080,16080,16080,0
|
|
20231010,113200,19064850,16080,16080,16080,16080,0
|
|
20231010,113100,19064850,16080,16080,16080,16080,0
|
|
20231010,113000,19064850,16080,16080,16080,16080,0
|
|
20231010,112900,19064850,16080,16080,16080,16080,0
|
|
20231010,112800,19064850,16080,16080,16080,16080,0
|
|
20231010,112700,19064850,16080,16080,16080,16080,0
|
|
20231010,112600,19064850,16080,16080,16080,16080,0
|
|
20231010,112500,19064850,16080,16080,16080,16080,0
|
|
20231010,112400,19064850,16080,16080,16080,16080,0
|
|
20231010,112300,19064850,16080,16080,16080,16080,0
|
|
20231010,112200,19064850,16080,16080,16080,16080,0
|
|
20231010,112100,19064850,16080,16080,16080,16080,0
|
|
20231010,112000,19064850,16080,16080,16080,16080,0
|
|
20231010,111900,19064850,16080,16080,16080,16080,0
|
|
20231010,111800,19064850,16080,16080,16080,16080,0
|
|
20231010,111700,19064850,16080,16080,16080,16080,0
|
|
20231010,111600,19064850,16080,16080,16080,16080,0
|
|
20231010,111500,19064850,16080,16080,16080,16080,0
|
|
20231010,111400,19064850,16080,16080,16080,16080,52
|
|
20231010,111300,18228690,16090,16090,16090,16090,0
|
|
20231010,111200,18228690,16090,16090,16090,16090,0
|
|
20231010,111100,18228690,16090,16090,16090,16090,0
|
|
20231010,111000,18228690,16090,16090,16090,16090,0
|
|
20231010,110900,18228690,16090,16090,16090,16090,0
|
|
20231010,110800,18228690,16090,16090,16090,16090,0
|
|
20231010,110700,18228690,16090,16090,16090,16090,0
|
|
20231010,110600,18228690,16090,16090,16090,16090,0
|
|
20231010,110500,18228690,16090,16090,16090,16090,0
|
|
20231010,110400,18228690,16090,16090,16090,16090,0
|
|
20231010,110300,18228690,16090,16090,16090,16090,0
|
|
20231010,110200,18228690,16090,16090,16090,16090,5
|
|
20231010,110100,18148240,16090,16090,16090,16090,0
|
|
20231010,110000,18148240,16090,16090,16090,16090,0
|
|
20231010,105900,18148240,16090,16090,16090,16090,0
|
|
20231010,105800,18148240,16090,16090,16090,16090,0
|
|
20231010,105700,18148240,16090,16090,16090,16090,0
|
|
20231010,105600,18148240,16090,16090,16090,16090,0
|
|
20231010,105500,18148240,16090,16090,16090,16090,0
|
|
20231010,105400,18148240,16090,16090,16090,16090,0
|
|
20231010,105300,18148240,16090,16090,16090,16090,0
|
|
20231010,105200,18148240,16090,16090,16090,16090,0
|
|
20231010,105100,18148240,16090,16090,16090,16090,0
|
|
20231010,105000,18148240,16090,16090,16090,16090,0
|
|
20231010,104900,18148240,16090,16090,16090,16090,0
|
|
20231010,104800,18148240,16090,16090,16090,16090,0
|
|
20231010,104700,18148240,16090,16090,16090,16090,0
|
|
20231010,104600,18148240,16090,16090,16090,16090,0
|
|
20231010,104500,18148240,16090,16090,16090,16090,0
|
|
20231010,104400,18148240,16090,16090,16090,16090,0
|
|
20231010,104300,18148240,16090,16090,16090,16090,0
|
|
20231010,104200,18148240,16090,16090,16090,16090,0
|
|
20231010,104100,18148240,16090,16090,16090,16090,0
|
|
20231010,104000,18148240,16090,16090,16090,16090,0
|
|
20231010,103900,18148240,16090,16090,16090,16090,0
|
|
20231010,103800,18148240,16090,16090,16090,16090,3
|
|
20231010,103700,18099970,16000,16000,16000,16000,51
|
|
20231010,103600,17283970,16000,16000,16000,16000,200
|
|
20231010,103500,14083970,16000,16000,16000,16000,0
|
|
20231010,103400,14083970,16000,16000,16000,16000,0
|
|
20231010,103300,14083970,16000,16000,16000,16000,0
|
|
20231010,103200,14083970,16000,16000,16000,16000,0
|
|
20231010,103100,14083970,16000,16000,16000,16000,0
|
|
20231010,103000,14083970,16000,16000,16000,16000,0
|
|
20231010,102900,14083970,16000,16000,16000,16000,0
|
|
20231010,102800,14083970,16000,16000,16000,16000,0
|
|
20231010,102700,14083970,16000,16000,16000,16000,0
|
|
20231010,102600,14083970,16000,16000,16000,16000,0
|
|
20231010,102500,14083970,16000,16000,16000,16000,0
|
|
20231010,102400,14083970,16000,16000,16000,16000,0
|
|
20231010,102300,14083970,16000,16000,16000,16000,50
|
|
20231010,102200,13283970,16000,16000,16000,16000,0
|
|
20231010,102100,13283970,16000,16000,16000,16000,0
|
|
20231010,102000,13283970,16000,16000,16000,16000,0
|
|
20231010,101900,13283970,16000,16000,16000,16000,0
|
|
20231010,101800,13283970,16000,16000,16000,16000,10
|
|
20231010,101700,13123970,16080,16080,16080,16080,0
|
|
20231010,101600,13123970,16080,16080,16080,16080,0
|
|
20231010,101500,13123970,16080,16080,16080,16080,2
|
|
20231010,101400,13091810,16090,16090,16090,16090,0
|
|
20231010,101300,13091810,16090,16090,16090,16090,0
|
|
20231010,101200,13091810,16090,16090,16090,16090,0
|
|
20231010,101100,13091810,16090,16090,16090,16090,0
|
|
20231010,101000,13091810,16090,16090,16090,16090,0
|
|
20231010,100900,13091810,16090,16090,16090,16090,0
|
|
20231010,100800,13091810,16090,16090,16090,16090,0
|
|
20231010,100700,13091810,16090,16090,16090,16090,0
|
|
20231010,100600,13091810,16090,16090,16090,16090,0
|
|
20231010,100500,13091810,16090,16090,16090,16090,0
|
|
20231010,100400,13091810,16090,16090,16090,16090,0
|
|
20231010,100300,13091810,16090,16090,16090,16090,0
|
|
20231010,100200,13091810,16090,16090,16090,16090,0
|
|
20231010,100100,13091810,16090,16090,16090,16090,100
|
|
20231010,100000,11482810,16090,16090,16090,16090,0
|
|
20231010,095900,11482810,16090,16090,16090,16090,0
|
|
20231010,095800,11482810,16090,16090,16090,16090,429
|
|
20231010,095700,4580200,16090,16090,16090,16090,0
|
|
20231010,095600,4580200,16090,16090,16090,16090,0
|
|
20231010,095500,4580200,16090,16090,16090,16090,0
|
|
20231010,095400,4580200,16090,16090,16090,16090,62
|
|
20231010,095300,3582620,16090,16090,16090,16090,0
|
|
20231010,095200,3582620,16090,16080,16090,16080,161
|
|
20231010,095100,992250,16090,16090,16090,16090,0
|
|
20231010,095000,992250,16090,16090,16090,16090,0
|
|
20231010,094900,992250,16090,16090,16090,16090,0
|
|
20231010,094800,992250,16090,16090,16090,16090,0
|
|
20231010,094700,992250,16090,16090,16090,16090,0
|
|
20231010,094600,992250,16090,16090,16090,16090,0
|
|
20231010,094500,992250,16090,16090,16090,16090,0
|
|
20231010,094400,992250,16090,16090,16090,16090,0
|
|
20231010,094300,992250,16090,16090,16090,16090,0
|
|
20231010,094200,992250,16090,16090,16090,16090,0
|
|
20231010,094100,992250,16090,16090,16090,16090,0
|
|
20231010,094000,992250,16090,16090,16090,16090,0
|
|
20231010,093900,992250,16090,16090,16090,16090,0
|
|
20231010,093800,992250,16090,16090,16090,16090,0
|
|
20231010,093700,992250,16090,16090,16090,16090,0
|
|
20231010,093600,992250,16090,16090,16090,16090,0
|
|
20231010,093500,992250,16090,16000,16090,15990,52
|
|
20231010,093400,160560,16090,16090,16090,16090,0
|
|
20231010,093300,160560,16090,16090,16090,16090,0
|
|
20231010,093200,160560,16090,16090,16090,16090,2
|
|
20231010,093100,128380,16090,16090,16090,16090,1
|
|
20231010,093000,112290,16090,16090,16090,16090,0
|
|
20231010,092900,112290,16090,16090,16090,16090,0
|
|
20231010,092800,112290,16090,16090,16090,16090,0
|
|
20231010,092700,112290,16090,16090,16090,16090,0
|
|
20231010,092600,112290,16090,16090,16090,16090,0
|
|
20231010,092500,112290,16090,16090,16090,16090,1
|
|
20231010,092400,96200,16000,16000,16000,16000,0
|
|
20231010,092300,96200,16000,16000,16000,16000,0
|
|
20231010,092200,96200,16000,16000,16000,16000,0
|
|
20231010,092100,96200,16000,16000,16000,16000,0
|
|
20231010,092000,96200,16000,16000,16000,16000,3
|
|
20231010,091900,48200,16000,16000,16000,16000,0
|
|
20231010,091800,48200,16000,16000,16000,16000,0
|
|
20231010,091700,48200,16000,16000,16000,16000,1
|
|
20231010,091600,32200,16100,16100,16100,16100,0
|
|
20231010,091500,32200,16100,16100,16100,16100,0
|
|
20231010,091400,32200,16100,16100,16100,16100,0
|
|
20231010,091300,32200,16100,16100,16100,16100,0
|
|
20231010,091200,32200,16100,16100,16100,16100,0
|
|
20231010,091100,32200,16100,16100,16100,16100,0
|
|
20231010,091000,32200,16100,16100,16100,16100,0
|
|
20231010,090900,32200,16100,16100,16100,16100,0
|
|
20231010,090800,32200,16100,16100,16100,16100,2
|
|
20231010,090700,0,16030,16030,16030,16030,0
|
|
20231010,090600,0,16030,16030,16030,16030,0
|
|
20231010,090500,0,16030,16030,16030,16030,0
|
|
20231010,090400,0,16030,16030,16030,16030,0
|
|
20231010,090300,0,16030,16030,16030,16030,0
|
|
20231010,090200,0,16030,16030,16030,16030,0
|
|
20231010,090100,0,16030,16030,16030,16030,0
|
|
20231010,090000,0,16030,16030,16030,16030,0
|