602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,185900,16187280,15880,15880,15880,15880,12
|
|
20231011,185800,16187280,15880,15880,15880,15880,0
|
|
20231011,185700,16187280,15880,15880,15880,15880,0
|
|
20231011,185600,16187280,15880,15880,15880,15880,0
|
|
20231011,185500,16187280,15880,15880,15880,15880,0
|
|
20231011,185400,16187280,15880,15880,15880,15880,0
|
|
20231011,185300,16187280,15880,15880,15880,15880,0
|
|
20231011,185200,16187280,15880,15880,15880,15880,0
|
|
20231011,185100,16187280,15880,15880,15880,15880,0
|
|
20231011,185000,16187280,15880,15880,15880,15880,0
|
|
20231011,184900,16187280,15880,15880,15880,15880,0
|
|
20231011,184800,16187280,15880,15880,15880,15880,0
|
|
20231011,184700,16187280,15880,15880,15880,15880,0
|
|
20231011,184600,16187280,15880,15880,15880,15880,0
|
|
20231011,184500,16187280,15880,15880,15880,15880,0
|
|
20231011,184400,16187280,15880,15880,15880,15880,0
|
|
20231011,184300,16187280,15880,15880,15880,15880,0
|
|
20231011,184200,16187280,15880,15880,15880,15880,0
|
|
20231011,184100,16187280,15880,15880,15880,15880,0
|
|
20231011,184000,16187280,15880,15880,15880,15880,0
|
|
20231011,183900,16187280,15880,15880,15880,15880,0
|
|
20231011,183800,16187280,15880,15880,15880,15880,0
|
|
20231011,183700,16187280,15880,15880,15880,15880,0
|
|
20231011,183600,16187280,15880,15880,15880,15880,0
|
|
20231011,183500,16187280,15880,15880,15880,15880,0
|
|
20231011,183400,16187280,15880,15880,15880,15880,0
|
|
20231011,183300,16187280,15880,15880,15880,15880,0
|
|
20231011,183200,16187280,15880,15880,15880,15880,0
|
|
20231011,183100,16187280,15880,15880,15880,15880,0
|
|
20231011,183000,16187280,15880,15880,15880,15880,0
|
|
20231011,182900,16187280,15880,15880,15880,15880,12
|
|
20231011,182800,16187280,15880,15880,15880,15880,0
|
|
20231011,182700,16187280,15880,15880,15880,15880,0
|
|
20231011,182600,16187280,15880,15880,15880,15880,0
|
|
20231011,182500,16187280,15880,15880,15880,15880,0
|
|
20231011,182400,16187280,15880,15880,15880,15880,0
|
|
20231011,182300,16187280,15880,15880,15880,15880,0
|
|
20231011,182200,16187280,15880,15880,15880,15880,0
|
|
20231011,182100,16187280,15880,15880,15880,15880,0
|
|
20231011,182000,16187280,15880,15880,15880,15880,0
|
|
20231011,181900,16187280,15880,15880,15880,15880,0
|
|
20231011,181800,16187280,15880,15880,15880,15880,0
|
|
20231011,181700,16187280,15880,15880,15880,15880,0
|
|
20231011,181600,16187280,15880,15880,15880,15880,0
|
|
20231011,181500,16187280,15880,15880,15880,15880,0
|
|
20231011,181400,16187280,15880,15880,15880,15880,0
|
|
20231011,181300,16187280,15880,15880,15880,15880,0
|
|
20231011,181200,16187280,15880,15880,15880,15880,0
|
|
20231011,181100,16187280,15880,15880,15880,15880,0
|
|
20231011,181000,16187280,15880,15880,15880,15880,0
|
|
20231011,180900,16187280,15880,15880,15880,15880,0
|
|
20231011,180800,16187280,15880,15880,15880,15880,0
|
|
20231011,180700,16187280,15880,15880,15880,15880,0
|
|
20231011,180600,16187280,15880,15880,15880,15880,0
|
|
20231011,180500,16187280,15880,15880,15880,15880,0
|
|
20231011,180400,16187280,15880,15880,15880,15880,0
|
|
20231011,180300,16187280,15880,15880,15880,15880,0
|
|
20231011,180200,16187280,15880,15880,15880,15880,0
|
|
20231011,180100,16187280,15880,15880,15880,15880,0
|
|
20231011,180000,16187280,15880,15880,15880,15880,0
|
|
20231011,175900,16187280,15880,15880,15880,15880,12
|
|
20231011,175800,16187280,15880,15880,15880,15880,0
|
|
20231011,175700,16187280,15880,15880,15880,15880,0
|
|
20231011,175600,16187280,15880,15880,15880,15880,0
|
|
20231011,175500,16187280,15880,15880,15880,15880,0
|
|
20231011,175400,16187280,15880,15880,15880,15880,0
|
|
20231011,175300,16187280,15880,15880,15880,15880,0
|
|
20231011,175200,16187280,15880,15880,15880,15880,0
|
|
20231011,175100,16187280,15880,15880,15880,15880,0
|
|
20231011,175000,16187280,15880,15880,15880,15880,0
|
|
20231011,174900,16187280,15880,15880,15880,15880,0
|
|
20231011,174800,16187280,15880,15880,15880,15880,0
|
|
20231011,174700,16187280,15880,15880,15880,15880,0
|
|
20231011,174600,16187280,15880,15880,15880,15880,0
|
|
20231011,174500,16187280,15880,15880,15880,15880,0
|
|
20231011,174400,16187280,15880,15880,15880,15880,0
|
|
20231011,174300,16187280,15880,15880,15880,15880,0
|
|
20231011,174200,16187280,15880,15880,15880,15880,0
|
|
20231011,174100,16187280,15880,15880,15880,15880,0
|
|
20231011,174000,16187280,15880,15880,15880,15880,0
|
|
20231011,173900,16187280,15880,15880,15880,15880,0
|
|
20231011,173800,16187280,15880,15880,15880,15880,0
|
|
20231011,173700,16187280,15880,15880,15880,15880,0
|
|
20231011,173600,16187280,15880,15880,15880,15880,0
|
|
20231011,173500,16187280,15880,15880,15880,15880,0
|
|
20231011,173400,16187280,15880,15880,15880,15880,0
|
|
20231011,173300,16187280,15880,15880,15880,15880,0
|
|
20231011,173200,16187280,15880,15880,15880,15880,0
|
|
20231011,173100,16187280,15880,15880,15880,15880,0
|
|
20231011,173000,16187280,15880,15880,15880,15880,0
|
|
20231011,172900,16187280,15880,15880,15880,15880,12
|
|
20231011,172800,16187280,15880,15880,15880,15880,0
|
|
20231011,172700,16187280,15880,15880,15880,15880,0
|
|
20231011,172600,16187280,15880,15880,15880,15880,0
|
|
20231011,172500,16187280,15880,15880,15880,15880,0
|
|
20231011,172400,16187280,15880,15880,15880,15880,0
|
|
20231011,172300,16187280,15880,15880,15880,15880,0
|
|
20231011,172200,16187280,15880,15880,15880,15880,0
|
|
20231011,172100,16187280,15880,15880,15880,15880,0
|
|
20231011,172000,16187280,15880,15880,15880,15880,0
|
|
20231011,171900,16187280,15880,15880,15880,15880,0
|
|
20231011,171800,16187280,15880,15880,15880,15880,0
|
|
20231011,171700,16187280,15880,15880,15880,15880,0
|
|
20231011,171600,16187280,15880,15880,15880,15880,0
|
|
20231011,171500,16187280,15880,15880,15880,15880,0
|
|
20231011,171400,16187280,15880,15880,15880,15880,0
|
|
20231011,171300,16187280,15880,15880,15880,15880,0
|
|
20231011,171200,16187280,15880,15880,15880,15880,0
|
|
20231011,171100,16187280,15880,15880,15880,15880,0
|
|
20231011,171000,16187280,15880,15880,15880,15880,0
|
|
20231011,170900,16187280,15880,15880,15880,15880,0
|
|
20231011,170800,16187280,15880,15880,15880,15880,0
|
|
20231011,170700,16187280,15880,15880,15880,15880,0
|
|
20231011,170600,16187280,15880,15880,15880,15880,0
|
|
20231011,170500,16187280,15880,15880,15880,15880,0
|
|
20231011,170400,16187280,15880,15880,15880,15880,0
|
|
20231011,170300,16187280,15880,15880,15880,15880,0
|
|
20231011,170200,16187280,15880,15880,15880,15880,0
|
|
20231011,170100,16187280,15880,15880,15880,15880,0
|
|
20231011,170000,16187280,15880,15880,15880,15880,0
|
|
20231011,165900,16187280,15880,15880,15880,15880,12
|
|
20231011,165800,16187280,15880,15880,15880,15880,0
|
|
20231011,165700,16187280,15880,15880,15880,15880,0
|
|
20231011,165600,16187280,15880,15880,15880,15880,0
|
|
20231011,165500,16187280,15880,15880,15880,15880,0
|
|
20231011,165400,16187280,15880,15880,15880,15880,0
|
|
20231011,165300,16187280,15880,15880,15880,15880,0
|
|
20231011,165200,16187280,15880,15880,15880,15880,0
|
|
20231011,165100,16187280,15880,15880,15880,15880,0
|
|
20231011,165000,16187280,15880,15880,15880,15880,0
|
|
20231011,164900,16187280,15880,15880,15880,15880,0
|
|
20231011,164800,16187280,15880,15880,15880,15880,0
|
|
20231011,164700,16187280,15880,15880,15880,15880,0
|
|
20231011,164600,16187280,15880,15880,15880,15880,0
|
|
20231011,164500,16187280,15880,15880,15880,15880,0
|
|
20231011,164400,16187280,15880,15880,15880,15880,0
|
|
20231011,164300,16187280,15880,15880,15880,15880,0
|
|
20231011,164200,16187280,15880,15880,15880,15880,0
|
|
20231011,164100,16187280,15880,15880,15880,15880,0
|
|
20231011,164000,16187280,15880,15880,15880,15880,0
|
|
20231011,163900,16187280,15880,15880,15880,15880,0
|
|
20231011,163800,16187280,15880,15880,15880,15880,0
|
|
20231011,163700,16187280,15880,15880,15880,15880,0
|
|
20231011,163600,16187280,15880,15880,15880,15880,0
|
|
20231011,163500,16187280,15880,15880,15880,15880,0
|
|
20231011,163400,16187280,15880,15880,15880,15880,0
|
|
20231011,163300,16187280,15880,15880,15880,15880,0
|
|
20231011,163200,16187280,15880,15880,15880,15880,0
|
|
20231011,163100,16187280,15880,15880,15880,15880,0
|
|
20231011,163000,16187280,15880,15880,15880,15880,0
|
|
20231011,162900,16187280,15880,15880,15880,15880,12
|
|
20231011,162800,16187280,15880,15880,15880,15880,0
|
|
20231011,162700,16187280,15880,15880,15880,15880,0
|
|
20231011,162600,16187280,15880,15880,15880,15880,0
|
|
20231011,162500,16187280,15880,15880,15880,15880,0
|
|
20231011,162400,16187280,15880,15880,15880,15880,0
|
|
20231011,162300,16187280,15880,15880,15880,15880,0
|
|
20231011,162200,16187280,15880,15880,15880,15880,0
|
|
20231011,162100,16187280,15880,15880,15880,15880,0
|
|
20231011,162000,16187280,15880,15880,15880,15880,0
|
|
20231011,161900,16187280,15880,15880,15880,15880,0
|
|
20231011,161800,16187280,15880,15880,15880,15880,0
|
|
20231011,161700,16187280,15880,15880,15880,15880,0
|
|
20231011,161600,16187280,15880,15880,15880,15880,0
|
|
20231011,161500,16187280,15880,15880,15880,15880,0
|
|
20231011,161400,16187280,15880,15880,15880,15880,0
|
|
20231011,161300,16187280,15880,15880,15880,15880,0
|
|
20231011,161200,16187280,15880,15880,15880,15880,0
|
|
20231011,161100,16187280,15880,15880,15880,15880,0
|
|
20231011,161000,16187280,15880,15880,15880,15880,0
|
|
20231011,160900,16187280,15880,15880,15880,15880,0
|
|
20231011,160800,16187280,15880,15880,15880,15880,0
|
|
20231011,160700,16187280,15880,15880,15880,15880,0
|
|
20231011,160600,16187280,15880,15880,15880,15880,0
|
|
20231011,160500,16187280,15880,15880,15880,15880,0
|
|
20231011,160400,16187280,15880,15880,15880,15880,0
|
|
20231011,160300,16187280,15880,15880,15880,15880,0
|
|
20231011,160200,16187280,15880,15880,15880,15880,0
|
|
20231011,160100,16187280,15880,15880,15880,15880,0
|
|
20231011,160000,16187280,15880,15880,15880,15880,0
|
|
20231011,155900,16187280,15880,15880,15880,15880,12
|
|
20231011,155800,16187280,15880,15880,15880,15880,0
|
|
20231011,155700,16187280,15880,15880,15880,15880,0
|
|
20231011,155600,16187280,15880,15880,15880,15880,0
|
|
20231011,155500,16187280,15880,15880,15880,15880,0
|
|
20231011,155400,16187280,15880,15880,15880,15880,0
|
|
20231011,155300,16187280,15880,15880,15880,15880,0
|
|
20231011,155200,16187280,15880,15880,15880,15880,0
|
|
20231011,155100,16187280,15880,15880,15880,15880,0
|
|
20231011,155000,16187280,15880,15880,15880,15880,0
|
|
20231011,154900,16187280,15880,15880,15880,15880,0
|
|
20231011,154800,16187280,15880,15880,15880,15880,0
|
|
20231011,154700,16187280,15880,15880,15880,15880,0
|
|
20231011,154600,16187280,15880,15880,15880,15880,0
|
|
20231011,154500,16187280,15880,15880,15880,15880,0
|
|
20231011,154400,16187280,15880,15880,15880,15880,0
|
|
20231011,154300,16187280,15880,15880,15880,15880,0
|
|
20231011,154200,16187280,15880,15880,15880,15880,0
|
|
20231011,154100,16187280,15880,15880,15880,15880,0
|
|
20231011,154000,16187280,15880,15880,15880,15880,0
|
|
20231011,153900,16187280,15880,15880,15880,15880,0
|
|
20231011,153800,16187280,15880,15880,15880,15880,0
|
|
20231011,153700,16187280,15880,15880,15880,15880,0
|
|
20231011,153600,16187280,15880,15880,15880,15880,0
|
|
20231011,153500,16187280,15880,15880,15880,15880,0
|
|
20231011,153400,16187280,15880,15880,15880,15880,0
|
|
20231011,153300,16187280,15880,15880,15880,15880,0
|
|
20231011,153200,16187280,15880,15880,15880,15880,0
|
|
20231011,153100,16187280,15880,15880,15880,15880,0
|
|
20231011,153000,16187280,15880,15880,15880,15880,12
|
|
20231011,152900,15996720,15880,15880,15880,15880,0
|
|
20231011,152800,15996720,15880,15880,15880,15880,0
|
|
20231011,152700,15996720,15880,15880,15880,15880,0
|
|
20231011,152600,15996720,15880,15880,15880,15880,0
|
|
20231011,152500,15996720,15880,15880,15880,15880,0
|
|
20231011,152400,15996720,15880,15880,15880,15880,0
|
|
20231011,152300,15996720,15880,15880,15880,15880,0
|
|
20231011,152200,15996720,15880,15880,15880,15880,0
|
|
20231011,152100,15996720,15880,15880,15880,15880,0
|
|
20231011,152000,15996720,15880,15880,15880,15880,0
|
|
20231011,151900,15996720,15880,15880,15880,15880,0
|
|
20231011,151800,15996720,15880,15880,15880,15880,0
|
|
20231011,151700,15996720,15880,15880,15880,15880,0
|
|
20231011,151600,15996720,15880,15880,15880,15880,3
|
|
20231011,151500,15949080,15880,15880,15880,15880,0
|
|
20231011,151400,15949080,15880,15880,15880,15880,0
|
|
20231011,151300,15949080,15880,15880,15880,15880,0
|
|
20231011,151200,15949080,15880,15880,15880,15880,0
|
|
20231011,151100,15949080,15880,15880,15880,15880,50
|
|
20231011,151000,15155080,15880,15880,15880,15880,0
|
|
20231011,150900,15155080,15880,15880,15880,15880,0
|
|
20231011,150800,15155080,15880,15880,15880,15880,0
|
|
20231011,150700,15155080,15880,15880,15880,15880,0
|
|
20231011,150600,15155080,15880,15880,15880,15880,0
|
|
20231011,150500,15155080,15880,15880,15880,15880,0
|
|
20231011,150400,15155080,15880,15870,15880,15870,30
|
|
20231011,150300,14678950,15870,15850,15870,15850,20
|
|
20231011,150200,14361890,15840,15840,15840,15840,0
|
|
20231011,150100,14361890,15840,15830,15840,15830,15
|
|
20231011,150000,14124360,15810,15810,15810,15810,0
|
|
20231011,145900,14124360,15810,15820,15820,15810,6
|
|
20231011,145800,14029490,15810,15810,15810,15810,0
|
|
20231011,145700,14029490,15810,15810,15810,15810,0
|
|
20231011,145600,14029490,15810,15810,15810,15810,0
|
|
20231011,145500,14029490,15810,15810,15810,15810,0
|
|
20231011,145400,14029490,15810,15810,15810,15810,0
|
|
20231011,145300,14029490,15810,15810,15810,15810,0
|
|
20231011,145200,14029490,15810,15810,15810,15810,0
|
|
20231011,145100,14029490,15810,15810,15810,15810,7
|
|
20231011,145000,13918820,15810,15810,15810,15810,0
|
|
20231011,144900,13918820,15810,15810,15810,15810,12
|
|
20231011,144800,13729100,15820,15820,15820,15820,0
|
|
20231011,144700,13729100,15820,15820,15820,15820,0
|
|
20231011,144600,13729100,15820,15820,15820,15820,0
|
|
20231011,144500,13729100,15820,15820,15820,15820,0
|
|
20231011,144400,13729100,15820,15820,15820,15820,0
|
|
20231011,144300,13729100,15820,15820,15820,15820,0
|
|
20231011,144200,13729100,15820,15820,15820,15820,20
|
|
20231011,144100,13412700,15820,15820,15820,15820,16
|
|
20231011,144000,13159580,15830,15840,15840,15830,29
|
|
20231011,143900,12700450,15850,15850,15850,15850,0
|
|
20231011,143800,12700450,15850,15850,15850,15850,0
|
|
20231011,143700,12700450,15850,15850,15850,15850,0
|
|
20231011,143600,12700450,15850,15850,15850,15850,0
|
|
20231011,143500,12700450,15850,15850,15850,15850,0
|
|
20231011,143400,12700450,15850,15850,15850,15850,0
|
|
20231011,143300,12700450,15850,15850,15850,15850,0
|
|
20231011,143200,12700450,15850,15850,15850,15850,0
|
|
20231011,143100,12700450,15850,15850,15850,15850,0
|
|
20231011,143000,12700450,15850,15850,15850,15850,0
|
|
20231011,142900,12700450,15850,15850,15850,15850,0
|
|
20231011,142800,12700450,15850,15850,15850,15850,0
|
|
20231011,142700,12700450,15850,15850,15850,15850,5
|
|
20231011,142600,12621200,15850,15850,15850,15850,0
|
|
20231011,142500,12621200,15850,15850,15850,15850,0
|
|
20231011,142400,12621200,15850,15850,15850,15850,0
|
|
20231011,142300,12621200,15850,15850,15850,15850,0
|
|
20231011,142200,12621200,15850,15850,15850,15850,0
|
|
20231011,142100,12621200,15850,15850,15850,15850,0
|
|
20231011,142000,12621200,15850,15850,15850,15850,0
|
|
20231011,141900,12621200,15850,15850,15850,15850,0
|
|
20231011,141800,12621200,15850,15850,15850,15850,0
|
|
20231011,141700,12621200,15850,15850,15850,15850,0
|
|
20231011,141600,12621200,15850,15850,15850,15850,0
|
|
20231011,141500,12621200,15850,15850,15850,15850,0
|
|
20231011,141400,12621200,15850,15850,15850,15850,1
|
|
20231011,141300,12605350,15830,15830,15830,15830,0
|
|
20231011,141200,12605350,15830,15830,15830,15830,0
|
|
20231011,141100,12605350,15830,15830,15830,15830,0
|
|
20231011,141000,12605350,15830,15830,15830,15830,0
|
|
20231011,140900,12605350,15830,15830,15830,15830,0
|
|
20231011,140800,12605350,15830,15830,15830,15830,0
|
|
20231011,140700,12605350,15830,15830,15830,15830,0
|
|
20231011,140600,12605350,15830,15830,15830,15830,0
|
|
20231011,140500,12605350,15830,15830,15830,15830,0
|
|
20231011,140400,12605350,15830,15830,15830,15830,0
|
|
20231011,140300,12605350,15830,15830,15830,15830,0
|
|
20231011,140200,12605350,15830,15830,15830,15830,0
|
|
20231011,140100,12605350,15830,15830,15830,15830,0
|
|
20231011,140000,12605350,15830,15830,15830,15830,0
|
|
20231011,135900,12605350,15830,15830,15830,15830,0
|
|
20231011,135800,12605350,15830,15830,15830,15830,0
|
|
20231011,135700,12605350,15830,15830,15830,15830,0
|
|
20231011,135600,12605350,15830,15830,15830,15830,0
|
|
20231011,135500,12605350,15830,15830,15830,15830,0
|
|
20231011,135400,12605350,15830,15830,15830,15830,0
|
|
20231011,135300,12605350,15830,15830,15830,15830,0
|
|
20231011,135200,12605350,15830,15830,15830,15830,0
|
|
20231011,135100,12605350,15830,15830,15830,15830,0
|
|
20231011,135000,12605350,15830,15830,15830,15830,0
|
|
20231011,134900,12605350,15830,15830,15830,15830,0
|
|
20231011,134800,12605350,15830,15830,15830,15830,0
|
|
20231011,134700,12605350,15830,15830,15830,15830,0
|
|
20231011,134600,12605350,15830,15830,15830,15830,0
|
|
20231011,134500,12605350,15830,15830,15830,15830,0
|
|
20231011,134400,12605350,15830,15830,15830,15830,0
|
|
20231011,134300,12605350,15830,15830,15830,15830,0
|
|
20231011,134200,12605350,15830,15830,15830,15830,0
|
|
20231011,134100,12605350,15830,15830,15830,15830,0
|
|
20231011,134000,12605350,15830,15830,15830,15830,0
|
|
20231011,133900,12605350,15830,15830,15830,15830,0
|
|
20231011,133800,12605350,15830,15830,15830,15830,0
|
|
20231011,133700,12605350,15830,15830,15830,15830,0
|
|
20231011,133600,12605350,15830,15830,15830,15830,0
|
|
20231011,133500,12605350,15830,15830,15830,15830,10
|
|
20231011,133400,12447050,15850,15850,15850,15850,0
|
|
20231011,133300,12447050,15850,15850,15850,15850,0
|
|
20231011,133200,12447050,15850,15850,15850,15850,0
|
|
20231011,133100,12447050,15850,15850,15850,15850,0
|
|
20231011,133000,12447050,15850,15850,15850,15850,0
|
|
20231011,132900,12447050,15850,15850,15850,15850,9
|
|
20231011,132800,12304400,15850,15850,15850,15850,0
|
|
20231011,132700,12304400,15850,15850,15850,15850,1
|
|
20231011,132600,12288550,15840,15840,15840,15840,0
|
|
20231011,132500,12288550,15840,15840,15840,15840,25
|
|
20231011,132400,11892550,15800,15800,15800,15800,0
|
|
20231011,132300,11892550,15800,15800,15800,15800,0
|
|
20231011,132200,11892550,15800,15800,15800,15800,0
|
|
20231011,132100,11892550,15800,15830,15830,15800,517
|
|
20231011,132000,3721990,15840,15840,15840,15840,0
|
|
20231011,131900,3721990,15840,15840,15840,15840,0
|
|
20231011,131800,3721990,15840,15840,15840,15840,0
|
|
20231011,131700,3721990,15840,15840,15840,15840,0
|
|
20231011,131600,3721990,15840,15840,15840,15840,5
|
|
20231011,131500,3642790,15840,15840,15840,15840,0
|
|
20231011,131400,3642790,15840,15840,15840,15840,0
|
|
20231011,131300,3642790,15840,15840,15840,15840,0
|
|
20231011,131200,3642790,15840,15840,15840,15840,0
|
|
20231011,131100,3642790,15840,15840,15840,15840,10
|
|
20231011,131000,3484390,15840,15840,15840,15840,0
|
|
20231011,130900,3484390,15840,15840,15840,15840,0
|
|
20231011,130800,3484390,15840,15840,15840,15840,0
|
|
20231011,130700,3484390,15840,15840,15840,15840,0
|
|
20231011,130600,3484390,15840,15840,15840,15840,0
|
|
20231011,130500,3484390,15840,15840,15840,15840,0
|
|
20231011,130400,3484390,15840,15840,15840,15840,0
|
|
20231011,130300,3484390,15840,15840,15840,15840,0
|
|
20231011,130200,3484390,15840,15840,15840,15840,0
|
|
20231011,130100,3484390,15840,15840,15840,15840,0
|
|
20231011,130000,3484390,15840,15840,15840,15840,0
|
|
20231011,125900,3484390,15840,15840,15840,15840,0
|
|
20231011,125800,3484390,15840,15840,15840,15840,0
|
|
20231011,125700,3484390,15840,15840,15840,15840,0
|
|
20231011,125600,3484390,15840,15840,15840,15840,0
|
|
20231011,125500,3484390,15840,15840,15840,15840,0
|
|
20231011,125400,3484390,15840,15840,15840,15840,0
|
|
20231011,125300,3484390,15840,15840,15840,15840,0
|
|
20231011,125200,3484390,15840,15840,15840,15840,0
|
|
20231011,125100,3484390,15840,15840,15840,15840,0
|
|
20231011,125000,3484390,15840,15840,15840,15840,0
|
|
20231011,124900,3484390,15840,15840,15840,15840,0
|
|
20231011,124800,3484390,15840,15840,15840,15840,0
|
|
20231011,124700,3484390,15840,15840,15840,15840,0
|
|
20231011,124600,3484390,15840,15840,15840,15840,0
|
|
20231011,124500,3484390,15840,15840,15840,15840,0
|
|
20231011,124400,3484390,15840,15840,15840,15840,0
|
|
20231011,124300,3484390,15840,15840,15840,15840,0
|
|
20231011,124200,3484390,15840,15840,15840,15840,0
|
|
20231011,124100,3484390,15840,15840,15840,15840,0
|
|
20231011,124000,3484390,15840,15840,15840,15840,0
|
|
20231011,123900,3484390,15840,15840,15840,15840,0
|
|
20231011,123800,3484390,15840,15840,15840,15840,0
|
|
20231011,123700,3484390,15840,15840,15840,15840,0
|
|
20231011,123600,3484390,15840,15840,15840,15840,0
|
|
20231011,123500,3484390,15840,15840,15840,15840,0
|
|
20231011,123400,3484390,15840,15840,15840,15840,0
|
|
20231011,123300,3484390,15840,15840,15840,15840,0
|
|
20231011,123200,3484390,15840,15840,15840,15840,0
|
|
20231011,123100,3484390,15840,15840,15840,15840,0
|
|
20231011,123000,3484390,15840,15840,15840,15840,1
|
|
20231011,122900,3468550,15840,15840,15840,15840,0
|
|
20231011,122800,3468550,15840,15840,15840,15840,0
|
|
20231011,122700,3468550,15840,15840,15840,15840,10
|
|
20231011,122600,3310150,15840,15840,15840,15840,0
|
|
20231011,122500,3310150,15840,15840,15840,15840,0
|
|
20231011,122400,3310150,15840,15840,15840,15840,0
|
|
20231011,122300,3310150,15840,15840,15840,15840,0
|
|
20231011,122200,3310150,15840,15840,15840,15840,0
|
|
20231011,122100,3310150,15840,15840,15840,15840,0
|
|
20231011,122000,3310150,15840,15840,15840,15840,0
|
|
20231011,121900,3310150,15840,15840,15840,15840,0
|
|
20231011,121800,3310150,15840,15840,15840,15840,0
|
|
20231011,121700,3310150,15840,15840,15840,15840,0
|
|
20231011,121600,3310150,15840,15840,15840,15840,0
|
|
20231011,121500,3310150,15840,15840,15840,15840,0
|
|
20231011,121400,3310150,15840,15840,15840,15840,0
|
|
20231011,121300,3310150,15840,15840,15840,15840,0
|
|
20231011,121200,3310150,15840,15840,15840,15840,0
|
|
20231011,121100,3310150,15840,15840,15840,15840,0
|
|
20231011,121000,3310150,15840,15840,15840,15840,0
|
|
20231011,120900,3310150,15840,15840,15840,15840,0
|
|
20231011,120800,3310150,15840,15840,15840,15840,0
|
|
20231011,120700,3310150,15840,15840,15840,15840,0
|
|
20231011,120600,3310150,15840,15840,15840,15840,2
|
|
20231011,120500,3278470,15840,15840,15840,15840,0
|
|
20231011,120400,3278470,15840,15840,15840,15840,0
|
|
20231011,120300,3278470,15840,15840,15840,15840,0
|
|
20231011,120200,3278470,15840,15840,15840,15840,0
|
|
20231011,120100,3278470,15840,15840,15840,15840,0
|
|
20231011,120000,3278470,15840,15840,15840,15840,4
|
|
20231011,115900,3215110,15840,15840,15840,15840,1
|
|
20231011,115800,3199270,15820,15820,15820,15820,0
|
|
20231011,115700,3199270,15820,15820,15820,15820,0
|
|
20231011,115600,3199270,15820,15820,15820,15820,0
|
|
20231011,115500,3199270,15820,15820,15820,15820,0
|
|
20231011,115400,3199270,15820,15820,15820,15820,0
|
|
20231011,115300,3199270,15820,15820,15820,15820,0
|
|
20231011,115200,3199270,15820,15820,15820,15820,0
|
|
20231011,115100,3199270,15820,15820,15820,15820,0
|
|
20231011,115000,3199270,15820,15820,15820,15820,0
|
|
20231011,114900,3199270,15820,15820,15820,15820,0
|
|
20231011,114800,3199270,15820,15820,15820,15820,47
|
|
20231011,114700,2455730,15820,15820,15820,15820,0
|
|
20231011,114600,2455730,15820,15820,15820,15820,0
|
|
20231011,114500,2455730,15820,15820,15820,15820,0
|
|
20231011,114400,2455730,15820,15820,15820,15820,0
|
|
20231011,114300,2455730,15820,15820,15820,15820,3
|
|
20231011,114200,2408270,15830,15830,15830,15830,20
|
|
20231011,114100,2091670,15830,15830,15830,15830,0
|
|
20231011,114000,2091670,15830,15830,15830,15830,0
|
|
20231011,113900,2091670,15830,15830,15830,15830,0
|
|
20231011,113800,2091670,15830,15830,15830,15830,2
|
|
20231011,113700,2060010,15850,15850,15850,15850,0
|
|
20231011,113600,2060010,15850,15850,15850,15850,0
|
|
20231011,113500,2060010,15850,15850,15850,15850,0
|
|
20231011,113400,2060010,15850,15850,15850,15850,0
|
|
20231011,113300,2060010,15850,15850,15850,15850,0
|
|
20231011,113200,2060010,15850,15850,15850,15850,0
|
|
20231011,113100,2060010,15850,15850,15850,15850,0
|
|
20231011,113000,2060010,15850,15850,15850,15850,0
|
|
20231011,112900,2060010,15850,15850,15850,15850,0
|
|
20231011,112800,2060010,15850,15850,15850,15850,0
|
|
20231011,112700,2060010,15850,15850,15850,15850,0
|
|
20231011,112600,2060010,15850,15850,15850,15850,0
|
|
20231011,112500,2060010,15850,15850,15850,15850,0
|
|
20231011,112400,2060010,15850,15850,15850,15850,0
|
|
20231011,112300,2060010,15850,15850,15850,15850,0
|
|
20231011,112200,2060010,15850,15850,15850,15850,0
|
|
20231011,112100,2060010,15850,15850,15850,15850,0
|
|
20231011,112000,2060010,15850,15850,15850,15850,0
|
|
20231011,111900,2060010,15850,15850,15850,15850,0
|
|
20231011,111800,2060010,15850,15850,15850,15850,0
|
|
20231011,111700,2060010,15850,15850,15850,15850,0
|
|
20231011,111600,2060010,15850,15850,15850,15850,0
|
|
20231011,111500,2060010,15850,15850,15850,15850,0
|
|
20231011,111400,2060010,15850,15850,15850,15850,0
|
|
20231011,111300,2060010,15850,15850,15850,15850,0
|
|
20231011,111200,2060010,15850,15850,15850,15850,0
|
|
20231011,111100,2060010,15850,15850,15850,15850,0
|
|
20231011,111000,2060010,15850,15850,15850,15850,0
|
|
20231011,110900,2060010,15850,15850,15850,15850,0
|
|
20231011,110800,2060010,15850,15850,15850,15850,0
|
|
20231011,110700,2060010,15850,15850,15850,15850,0
|
|
20231011,110600,2060010,15850,15850,15850,15850,0
|
|
20231011,110500,2060010,15850,15850,15850,15850,0
|
|
20231011,110400,2060010,15850,15850,15850,15850,0
|
|
20231011,110300,2060010,15850,15850,15850,15850,0
|
|
20231011,110200,2060010,15850,15850,15850,15850,0
|
|
20231011,110100,2060010,15850,15850,15850,15850,0
|
|
20231011,110000,2060010,15850,15850,15850,15850,0
|
|
20231011,105900,2060010,15850,15850,15850,15850,0
|
|
20231011,105800,2060010,15850,15850,15850,15850,0
|
|
20231011,105700,2060010,15850,15850,15850,15850,0
|
|
20231011,105600,2060010,15850,15850,15850,15850,0
|
|
20231011,105500,2060010,15850,15850,15850,15850,0
|
|
20231011,105400,2060010,15850,15850,15850,15850,0
|
|
20231011,105300,2060010,15850,15850,15850,15850,0
|
|
20231011,105200,2060010,15850,15850,15850,15850,0
|
|
20231011,105100,2060010,15850,15850,15850,15850,0
|
|
20231011,105000,2060010,15850,15850,15850,15850,0
|
|
20231011,104900,2060010,15850,15850,15850,15850,0
|
|
20231011,104800,2060010,15850,15850,15850,15850,0
|
|
20231011,104700,2060010,15850,15850,15850,15850,0
|
|
20231011,104600,2060010,15850,15850,15850,15850,0
|
|
20231011,104500,2060010,15850,15850,15850,15850,0
|
|
20231011,104400,2060010,15850,15850,15850,15850,0
|
|
20231011,104300,2060010,15850,15850,15850,15850,0
|
|
20231011,104200,2060010,15850,15850,15850,15850,9
|
|
20231011,104100,1917360,15830,15830,15830,15830,0
|
|
20231011,104000,1917360,15830,15830,15830,15830,0
|
|
20231011,103900,1917360,15830,15830,15830,15830,0
|
|
20231011,103800,1917360,15830,15830,15830,15830,0
|
|
20231011,103700,1917360,15830,15830,15830,15830,0
|
|
20231011,103600,1917360,15830,15830,15830,15830,0
|
|
20231011,103500,1917360,15830,15830,15830,15830,0
|
|
20231011,103400,1917360,15830,15830,15830,15830,0
|
|
20231011,103300,1917360,15830,15830,15830,15830,0
|
|
20231011,103200,1917360,15830,15830,15830,15830,0
|
|
20231011,103100,1917360,15830,15830,15830,15830,0
|
|
20231011,103000,1917360,15830,15830,15830,15830,0
|
|
20231011,102900,1917360,15830,15830,15830,15830,0
|
|
20231011,102800,1917360,15830,15830,15830,15830,0
|
|
20231011,102700,1917360,15830,15830,15830,15830,0
|
|
20231011,102600,1917360,15830,15830,15830,15830,0
|
|
20231011,102500,1917360,15830,15830,15830,15830,0
|
|
20231011,102400,1917360,15830,15830,15830,15830,0
|
|
20231011,102300,1917360,15830,15830,15830,15830,0
|
|
20231011,102200,1917360,15830,15830,15830,15830,0
|
|
20231011,102100,1917360,15830,15830,15830,15830,0
|
|
20231011,102000,1917360,15830,15830,15830,15830,0
|
|
20231011,101900,1917360,15830,15830,15830,15830,0
|
|
20231011,101800,1917360,15830,15830,15830,15830,0
|
|
20231011,101700,1917360,15830,15830,15830,15830,0
|
|
20231011,101600,1917360,15830,15830,15830,15830,20
|
|
20231011,101500,1600760,15830,15830,15830,15830,0
|
|
20231011,101400,1600760,15830,15830,15830,15830,0
|
|
20231011,101300,1600760,15830,15830,15830,15830,3
|
|
20231011,101200,1553270,15830,15830,15830,15830,16
|
|
20231011,101100,1299990,15850,15850,15850,15850,0
|
|
20231011,101000,1299990,15850,15850,15850,15850,0
|
|
20231011,100900,1299990,15850,15850,15850,15850,0
|
|
20231011,100800,1299990,15850,15850,15850,15850,0
|
|
20231011,100700,1299990,15850,15850,15850,15850,0
|
|
20231011,100600,1299990,15850,15850,15850,15850,0
|
|
20231011,100500,1299990,15850,15850,15850,15850,0
|
|
20231011,100400,1299990,15850,15850,15850,15850,0
|
|
20231011,100300,1299990,15850,15850,15850,15850,4
|
|
20231011,100200,1236590,15850,15850,15850,15850,5
|
|
20231011,100100,1157340,15830,15830,15830,15830,0
|
|
20231011,100000,1157340,15830,15830,15830,15830,0
|
|
20231011,095900,1157340,15830,15830,15830,15830,0
|
|
20231011,095800,1157340,15830,15830,15830,15830,0
|
|
20231011,095700,1157340,15830,15840,15840,15830,10
|
|
20231011,095600,998990,15850,15850,15850,15850,0
|
|
20231011,095500,998990,15850,15850,15850,15850,0
|
|
20231011,095400,998990,15850,15850,15850,15850,0
|
|
20231011,095300,998990,15850,15850,15850,15850,0
|
|
20231011,095200,998990,15850,15850,15850,15850,0
|
|
20231011,095100,998990,15850,15850,15850,15850,0
|
|
20231011,095000,998990,15850,15850,15850,15850,0
|
|
20231011,094900,998990,15850,15850,15850,15850,3
|
|
20231011,094800,951440,15850,15850,15850,15850,0
|
|
20231011,094700,951440,15850,15850,15850,15850,0
|
|
20231011,094600,951440,15850,15850,15850,15850,0
|
|
20231011,094500,951440,15850,15850,15850,15850,0
|
|
20231011,094400,951440,15850,15850,15850,15850,0
|
|
20231011,094300,951440,15850,15850,15850,15850,0
|
|
20231011,094200,951440,15850,15850,15850,15850,0
|
|
20231011,094100,951440,15850,15850,15850,15850,0
|
|
20231011,094000,951440,15850,15850,15850,15850,0
|
|
20231011,093900,951440,15850,15850,15850,15850,0
|
|
20231011,093800,951440,15850,15850,15850,15850,0
|
|
20231011,093700,951440,15850,15850,15850,15850,0
|
|
20231011,093600,951440,15850,15850,15850,15850,22
|
|
20231011,093500,602740,15870,15870,15870,15870,0
|
|
20231011,093400,602740,15870,15870,15870,15870,0
|
|
20231011,093300,602740,15870,15870,15870,15870,0
|
|
20231011,093200,602740,15870,15870,15870,15870,6
|
|
20231011,093100,507520,15870,15870,15870,15870,1
|
|
20231011,093000,491650,15870,15870,15870,15870,0
|
|
20231011,092900,491650,15870,15870,15870,15870,4
|
|
20231011,092800,428170,15870,15870,15870,15870,0
|
|
20231011,092700,428170,15870,15870,15870,15870,2
|
|
20231011,092600,396430,15870,15870,15870,15870,0
|
|
20231011,092500,396430,15870,15870,15870,15870,1
|
|
20231011,092400,380560,15880,15880,15880,15880,7
|
|
20231011,092300,269400,15880,15880,15880,15880,3
|
|
20231011,092200,221760,15870,15870,15870,15870,0
|
|
20231011,092100,221760,15870,15870,15870,15870,0
|
|
20231011,092000,221760,15870,15870,15870,15870,0
|
|
20231011,091900,221760,15870,15870,15870,15870,1
|
|
20231011,091800,205890,15880,15880,15880,15880,1
|
|
20231011,091700,190010,15870,15870,15870,15870,1
|
|
20231011,091600,174140,15880,15880,15880,15880,0
|
|
20231011,091500,174140,15880,15880,15880,15880,0
|
|
20231011,091400,174140,15880,15880,15880,15880,0
|
|
20231011,091300,174140,15880,15880,15880,15880,0
|
|
20231011,091200,174140,15880,15880,15880,15880,2
|
|
20231011,091100,142380,15820,15820,15820,15820,0
|
|
20231011,091000,142380,15820,15820,15820,15820,0
|
|
20231011,090900,142380,15820,15820,15820,15820,0
|
|
20231011,090800,142380,15820,15820,15820,15820,0
|
|
20231011,090700,142380,15820,15820,15820,15820,0
|
|
20231011,090600,142380,15820,15820,15820,15820,0
|
|
20231011,090500,142380,15820,15820,15820,15820,0
|
|
20231011,090400,142380,15820,15820,15820,15820,0
|
|
20231011,090300,142380,15820,15820,15820,15820,0
|
|
20231011,090200,142380,15820,15820,15820,15820,0
|
|
20231011,090100,142380,15820,15820,15820,15820,0
|
|
20231011,090000,142380,15820,15820,15820,15820,9
|