601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,185800,18245220,15970,15970,15970,15970,34
|
|
20231016,185700,18245220,15970,15970,15970,15970,0
|
|
20231016,185600,18245220,15970,15970,15970,15970,0
|
|
20231016,185500,18245220,15970,15970,15970,15970,0
|
|
20231016,185400,18245220,15970,15970,15970,15970,0
|
|
20231016,185300,18245220,15970,15970,15970,15970,0
|
|
20231016,185200,18245220,15970,15970,15970,15970,0
|
|
20231016,185100,18245220,15970,15970,15970,15970,0
|
|
20231016,185000,18245220,15970,15970,15970,15970,0
|
|
20231016,184900,18245220,15970,15970,15970,15970,0
|
|
20231016,184800,18245220,15970,15970,15970,15970,0
|
|
20231016,184700,18245220,15970,15970,15970,15970,0
|
|
20231016,184600,18245220,15970,15970,15970,15970,0
|
|
20231016,184500,18245220,15970,15970,15970,15970,0
|
|
20231016,184400,18245220,15970,15970,15970,15970,0
|
|
20231016,184300,18245220,15970,15970,15970,15970,0
|
|
20231016,184200,18245220,15970,15970,15970,15970,0
|
|
20231016,184100,18245220,15970,15970,15970,15970,0
|
|
20231016,184000,18245220,15970,15970,15970,15970,0
|
|
20231016,183900,18245220,15970,15970,15970,15970,0
|
|
20231016,183800,18245220,15970,15970,15970,15970,0
|
|
20231016,183700,18245220,15970,15970,15970,15970,0
|
|
20231016,183600,18245220,15970,15970,15970,15970,0
|
|
20231016,183500,18245220,15970,15970,15970,15970,0
|
|
20231016,183400,18245220,15970,15970,15970,15970,0
|
|
20231016,183300,18245220,15970,15970,15970,15970,0
|
|
20231016,183200,18245220,15970,15970,15970,15970,0
|
|
20231016,183100,18245220,15970,15970,15970,15970,0
|
|
20231016,183000,18245220,15970,15970,15970,15970,0
|
|
20231016,182900,18245220,15970,15970,15970,15970,0
|
|
20231016,182800,18245220,15970,15970,15970,15970,34
|
|
20231016,182700,18245220,15970,15970,15970,15970,0
|
|
20231016,182600,18245220,15970,15970,15970,15970,0
|
|
20231016,182500,18245220,15970,15970,15970,15970,0
|
|
20231016,182400,18245220,15970,15970,15970,15970,0
|
|
20231016,182300,18245220,15970,15970,15970,15970,0
|
|
20231016,182200,18245220,15970,15970,15970,15970,0
|
|
20231016,182100,18245220,15970,15970,15970,15970,0
|
|
20231016,182000,18245220,15970,15970,15970,15970,0
|
|
20231016,181900,18245220,15970,15970,15970,15970,0
|
|
20231016,181800,18245220,15970,15970,15970,15970,0
|
|
20231016,181700,18245220,15970,15970,15970,15970,0
|
|
20231016,181600,18245220,15970,15970,15970,15970,0
|
|
20231016,181500,18245220,15970,15970,15970,15970,0
|
|
20231016,181400,18245220,15970,15970,15970,15970,0
|
|
20231016,181300,18245220,15970,15970,15970,15970,0
|
|
20231016,181200,18245220,15970,15970,15970,15970,0
|
|
20231016,181100,18245220,15970,15970,15970,15970,0
|
|
20231016,181000,18245220,15970,15970,15970,15970,0
|
|
20231016,180900,18245220,15970,15970,15970,15970,0
|
|
20231016,180800,18245220,15970,15970,15970,15970,0
|
|
20231016,180700,18245220,15970,15970,15970,15970,0
|
|
20231016,180600,18245220,15970,15970,15970,15970,0
|
|
20231016,180500,18245220,15970,15970,15970,15970,0
|
|
20231016,180400,18245220,15970,15970,15970,15970,0
|
|
20231016,180300,18245220,15970,15970,15970,15970,0
|
|
20231016,180200,18245220,15970,15970,15970,15970,0
|
|
20231016,180100,18245220,15970,15970,15970,15970,0
|
|
20231016,180000,18245220,15970,15970,15970,15970,0
|
|
20231016,175900,18245220,15970,15970,15970,15970,0
|
|
20231016,175800,18245220,15970,15970,15970,15970,34
|
|
20231016,175700,18245220,15970,15970,15970,15970,0
|
|
20231016,175600,18245220,15970,15970,15970,15970,0
|
|
20231016,175500,18245220,15970,15970,15970,15970,0
|
|
20231016,175400,18245220,15970,15970,15970,15970,0
|
|
20231016,175300,18245220,15970,15970,15970,15970,0
|
|
20231016,175200,18245220,15970,15970,15970,15970,0
|
|
20231016,175100,18245220,15970,15970,15970,15970,0
|
|
20231016,175000,18245220,15970,15970,15970,15970,0
|
|
20231016,174900,18245220,15970,15970,15970,15970,0
|
|
20231016,174800,18245220,15970,15970,15970,15970,0
|
|
20231016,174700,18245220,15970,15970,15970,15970,0
|
|
20231016,174600,18245220,15970,15970,15970,15970,0
|
|
20231016,174500,18245220,15970,15970,15970,15970,0
|
|
20231016,174400,18245220,15970,15970,15970,15970,0
|
|
20231016,174300,18245220,15970,15970,15970,15970,0
|
|
20231016,174200,18245220,15970,15970,15970,15970,0
|
|
20231016,174100,18245220,15970,15970,15970,15970,0
|
|
20231016,174000,18245220,15970,15970,15970,15970,0
|
|
20231016,173900,18245220,15970,15970,15970,15970,0
|
|
20231016,173800,18245220,15970,15970,15970,15970,0
|
|
20231016,173700,18245220,15970,15970,15970,15970,0
|
|
20231016,173600,18245220,15970,15970,15970,15970,0
|
|
20231016,173500,18245220,15970,15970,15970,15970,0
|
|
20231016,173400,18245220,15970,15970,15970,15970,0
|
|
20231016,173300,18245220,15970,15970,15970,15970,0
|
|
20231016,173200,18245220,15970,15970,15970,15970,0
|
|
20231016,173100,18245220,15970,15970,15970,15970,0
|
|
20231016,173000,18245220,15970,15970,15970,15970,0
|
|
20231016,172900,18245220,15970,15970,15970,15970,0
|
|
20231016,172800,18245220,15970,15970,15970,15970,34
|
|
20231016,172700,18245220,15970,15970,15970,15970,0
|
|
20231016,172600,18245220,15970,15970,15970,15970,0
|
|
20231016,172500,18245220,15970,15970,15970,15970,0
|
|
20231016,172400,18245220,15970,15970,15970,15970,0
|
|
20231016,172300,18245220,15970,15970,15970,15970,0
|
|
20231016,172200,18245220,15970,15970,15970,15970,0
|
|
20231016,172100,18245220,15970,15970,15970,15970,0
|
|
20231016,172000,18245220,15970,15970,15970,15970,0
|
|
20231016,171900,18245220,15970,15970,15970,15970,0
|
|
20231016,171800,18245220,15970,15970,15970,15970,0
|
|
20231016,171700,18245220,15970,15970,15970,15970,0
|
|
20231016,171600,18245220,15970,15970,15970,15970,0
|
|
20231016,171500,18245220,15970,15970,15970,15970,0
|
|
20231016,171400,18245220,15970,15970,15970,15970,0
|
|
20231016,171300,18245220,15970,15970,15970,15970,0
|
|
20231016,171200,18245220,15970,15970,15970,15970,0
|
|
20231016,171100,18245220,15970,15970,15970,15970,0
|
|
20231016,171000,18245220,15970,15970,15970,15970,0
|
|
20231016,170900,18245220,15970,15970,15970,15970,0
|
|
20231016,170800,18245220,15970,15970,15970,15970,0
|
|
20231016,170700,18245220,15970,15970,15970,15970,0
|
|
20231016,170600,18245220,15970,15970,15970,15970,0
|
|
20231016,170500,18245220,15970,15970,15970,15970,0
|
|
20231016,170400,18245220,15970,15970,15970,15970,0
|
|
20231016,170300,18245220,15970,15970,15970,15970,0
|
|
20231016,170200,18245220,15970,15970,15970,15970,0
|
|
20231016,170100,18245220,15970,15970,15970,15970,0
|
|
20231016,170000,18245220,15970,15970,15970,15970,0
|
|
20231016,165900,18245220,15970,15970,15970,15970,0
|
|
20231016,165800,18245220,15970,15970,15970,15970,34
|
|
20231016,165700,18245220,15970,15970,15970,15970,0
|
|
20231016,165600,18245220,15970,15970,15970,15970,0
|
|
20231016,165500,18245220,15970,15970,15970,15970,0
|
|
20231016,165400,18245220,15970,15970,15970,15970,0
|
|
20231016,165300,18245220,15970,15970,15970,15970,0
|
|
20231016,165200,18245220,15970,15970,15970,15970,0
|
|
20231016,165100,18245220,15970,15970,15970,15970,0
|
|
20231016,165000,18245220,15970,15970,15970,15970,0
|
|
20231016,164900,18245220,15970,15970,15970,15970,0
|
|
20231016,164800,18245220,15970,15970,15970,15970,0
|
|
20231016,164700,18245220,15970,15970,15970,15970,0
|
|
20231016,164600,18245220,15970,15970,15970,15970,0
|
|
20231016,164500,18245220,15970,15970,15970,15970,0
|
|
20231016,164400,18245220,15970,15970,15970,15970,0
|
|
20231016,164300,18245220,15970,15970,15970,15970,0
|
|
20231016,164200,18245220,15970,15970,15970,15970,0
|
|
20231016,164100,18245220,15970,15970,15970,15970,0
|
|
20231016,164000,18245220,15970,15970,15970,15970,0
|
|
20231016,163900,18245220,15970,15970,15970,15970,0
|
|
20231016,163800,18245220,15970,15970,15970,15970,0
|
|
20231016,163700,18245220,15970,15970,15970,15970,0
|
|
20231016,163600,18245220,15970,15970,15970,15970,0
|
|
20231016,163500,18245220,15970,15970,15970,15970,0
|
|
20231016,163400,18245220,15970,15970,15970,15970,0
|
|
20231016,163300,18245220,15970,15970,15970,15970,0
|
|
20231016,163200,18245220,15970,15970,15970,15970,0
|
|
20231016,163100,18245220,15970,15970,15970,15970,0
|
|
20231016,163000,18245220,15970,15970,15970,15970,0
|
|
20231016,162900,18245220,15970,15970,15970,15970,0
|
|
20231016,162800,18245220,15970,15970,15970,15970,34
|
|
20231016,162700,18245220,15970,15970,15970,15970,0
|
|
20231016,162600,18245220,15970,15970,15970,15970,0
|
|
20231016,162500,18245220,15970,15970,15970,15970,0
|
|
20231016,162400,18245220,15970,15970,15970,15970,0
|
|
20231016,162300,18245220,15970,15970,15970,15970,0
|
|
20231016,162200,18245220,15970,15970,15970,15970,0
|
|
20231016,162100,18245220,15970,15970,15970,15970,0
|
|
20231016,162000,18245220,15970,15970,15970,15970,0
|
|
20231016,161900,18245220,15970,15970,15970,15970,0
|
|
20231016,161800,18245220,15970,15970,15970,15970,0
|
|
20231016,161700,18245220,15970,15970,15970,15970,0
|
|
20231016,161600,18245220,15970,15970,15970,15970,0
|
|
20231016,161500,18245220,15970,15970,15970,15970,0
|
|
20231016,161400,18245220,15970,15970,15970,15970,0
|
|
20231016,161300,18245220,15970,15970,15970,15970,0
|
|
20231016,161200,18245220,15970,15970,15970,15970,0
|
|
20231016,161100,18245220,15970,15970,15970,15970,0
|
|
20231016,161000,18245220,15970,15970,15970,15970,0
|
|
20231016,160900,18245220,15970,15970,15970,15970,0
|
|
20231016,160800,18245220,15970,15970,15970,15970,0
|
|
20231016,160700,18245220,15970,15970,15970,15970,0
|
|
20231016,160600,18245220,15970,15970,15970,15970,0
|
|
20231016,160500,18245220,15970,15970,15970,15970,0
|
|
20231016,160400,18245220,15970,15970,15970,15970,0
|
|
20231016,160300,18245220,15970,15970,15970,15970,0
|
|
20231016,160200,18245220,15970,15970,15970,15970,0
|
|
20231016,160100,18245220,15970,15970,15970,15970,0
|
|
20231016,160000,18245220,15970,15970,15970,15970,0
|
|
20231016,155900,18245220,15970,15970,15970,15970,0
|
|
20231016,155800,18245220,15970,15970,15970,15970,34
|
|
20231016,155700,18245220,15970,15970,15970,15970,0
|
|
20231016,155600,18245220,15970,15970,15970,15970,0
|
|
20231016,155500,18245220,15970,15970,15970,15970,0
|
|
20231016,155400,18245220,15970,15970,15970,15970,0
|
|
20231016,155300,18245220,15970,15970,15970,15970,0
|
|
20231016,155200,18245220,15970,15970,15970,15970,0
|
|
20231016,155100,18245220,15970,15970,15970,15970,0
|
|
20231016,155000,18245220,15970,15970,15970,15970,0
|
|
20231016,154900,18245220,15970,15970,15970,15970,0
|
|
20231016,154800,18245220,15970,15970,15970,15970,0
|
|
20231016,154700,18245220,15970,15970,15970,15970,0
|
|
20231016,154600,18245220,15970,15970,15970,15970,0
|
|
20231016,154500,18245220,15970,15970,15970,15970,0
|
|
20231016,154400,18245220,15970,15970,15970,15970,0
|
|
20231016,154300,18245220,15970,15970,15970,15970,0
|
|
20231016,154200,18245220,15970,15970,15970,15970,0
|
|
20231016,154100,18245220,15970,15970,15970,15970,0
|
|
20231016,154000,18245220,15970,15970,15970,15970,0
|
|
20231016,153900,18245220,15970,15970,15970,15970,0
|
|
20231016,153800,18245220,15970,15970,15970,15970,0
|
|
20231016,153700,18245220,15970,15970,15970,15970,0
|
|
20231016,153600,18245220,15970,15970,15970,15970,0
|
|
20231016,153500,18245220,15970,15970,15970,15970,0
|
|
20231016,153400,18245220,15970,15970,15970,15970,0
|
|
20231016,153300,18245220,15970,15970,15970,15970,0
|
|
20231016,153200,18245220,15970,15970,15970,15970,0
|
|
20231016,153100,18245220,15970,15970,15970,15970,0
|
|
20231016,153000,18245220,15970,15970,15970,15970,34
|
|
20231016,152900,17702240,16000,16000,16000,16000,0
|
|
20231016,152800,17702240,16000,16000,16000,16000,0
|
|
20231016,152700,17702240,16000,16000,16000,16000,0
|
|
20231016,152600,17702240,16000,16000,16000,16000,0
|
|
20231016,152500,17702240,16000,16000,16000,16000,0
|
|
20231016,152400,17702240,16000,16000,16000,16000,0
|
|
20231016,152300,17702240,16000,16000,16000,16000,0
|
|
20231016,152200,17702240,16000,16000,16000,16000,0
|
|
20231016,152100,17702240,16000,16000,16000,16000,0
|
|
20231016,152000,17702240,16000,16000,16000,16000,0
|
|
20231016,151900,17702240,16000,16000,16000,16000,6
|
|
20231016,151800,17606240,16000,16000,16000,16000,0
|
|
20231016,151700,17606240,16000,16000,16000,16000,0
|
|
20231016,151600,17606240,16000,16000,16000,16000,0
|
|
20231016,151500,17606240,16000,16000,16000,16000,0
|
|
20231016,151400,17606240,16000,16000,16000,16000,0
|
|
20231016,151300,17606240,16000,15990,16000,15990,2
|
|
20231016,151200,17574250,15970,15970,15970,15970,1
|
|
20231016,151100,17558280,15970,15970,15970,15970,0
|
|
20231016,151000,17558280,15970,15970,15970,15970,0
|
|
20231016,150900,17558280,15970,15970,15970,15970,0
|
|
20231016,150800,17558280,15970,15970,15970,15970,0
|
|
20231016,150700,17558280,15970,15970,15970,15970,0
|
|
20231016,150600,17558280,15970,15970,15970,15970,0
|
|
20231016,150500,17558280,15970,15970,15970,15970,0
|
|
20231016,150400,17558280,15970,15970,15970,15970,0
|
|
20231016,150300,17558280,15970,15970,15970,15970,0
|
|
20231016,150200,17558280,15970,15970,15970,15970,0
|
|
20231016,150100,17558280,15970,15970,15970,15970,0
|
|
20231016,150000,17558280,15970,15970,15970,15970,0
|
|
20231016,145900,17558280,15970,15970,15970,15970,0
|
|
20231016,145800,17558280,15970,15970,15970,15970,9
|
|
20231016,145700,17414550,15970,15970,15970,15970,0
|
|
20231016,145600,17414550,15970,15970,15970,15970,0
|
|
20231016,145500,17414550,15970,15970,15970,15970,0
|
|
20231016,145400,17414550,15970,15970,15970,15970,35
|
|
20231016,145300,16855600,15980,15980,15980,15980,0
|
|
20231016,145200,16855600,15980,15980,15980,15980,0
|
|
20231016,145100,16855600,15980,15980,15980,15980,0
|
|
20231016,145000,16855600,15980,15980,15980,15980,0
|
|
20231016,144900,16855600,15980,15980,15980,15980,6
|
|
20231016,144800,16759720,15980,15980,15980,15980,0
|
|
20231016,144700,16759720,15980,15980,15980,15980,0
|
|
20231016,144600,16759720,15980,15980,15980,15980,0
|
|
20231016,144500,16759720,15980,15980,15980,15980,0
|
|
20231016,144400,16759720,15980,15980,15980,15980,0
|
|
20231016,144300,16759720,15980,15980,15980,15980,0
|
|
20231016,144200,16759720,15980,15980,15980,15980,0
|
|
20231016,144100,16759720,15980,15980,15980,15980,0
|
|
20231016,144000,16759720,15980,15980,15980,15980,0
|
|
20231016,143900,16759720,15980,15980,15980,15980,38
|
|
20231016,143800,16152480,15980,15980,15980,15980,0
|
|
20231016,143700,16152480,15980,15980,15980,15980,0
|
|
20231016,143600,16152480,15980,15980,15980,15980,0
|
|
20231016,143500,16152480,15980,15980,15980,15980,0
|
|
20231016,143400,16152480,15980,15980,15980,15980,0
|
|
20231016,143300,16152480,15980,15980,15980,15980,0
|
|
20231016,143200,16152480,15980,15980,15980,15980,0
|
|
20231016,143100,16152480,15980,15980,15980,15980,0
|
|
20231016,143000,16152480,15980,15980,15980,15980,0
|
|
20231016,142900,16152480,15980,15980,15980,15980,0
|
|
20231016,142800,16152480,15980,15980,15980,15980,0
|
|
20231016,142700,16152480,15980,15980,15980,15980,2
|
|
20231016,142600,16120520,15980,15980,15980,15980,0
|
|
20231016,142500,16120520,15980,15980,15980,15980,0
|
|
20231016,142400,16120520,15980,15980,15980,15980,0
|
|
20231016,142300,16120520,15980,15980,15980,15980,0
|
|
20231016,142200,16120520,15980,15980,15980,15980,0
|
|
20231016,142100,16120520,15980,15980,15980,15980,0
|
|
20231016,142000,16120520,15980,15980,15980,15980,0
|
|
20231016,141900,16120520,15980,15980,15980,15980,0
|
|
20231016,141800,16120520,15980,15980,15980,15980,0
|
|
20231016,141700,16120520,15980,15980,15980,15980,0
|
|
20231016,141600,16120520,15980,15980,15980,15980,0
|
|
20231016,141500,16120520,15980,15980,15980,15980,0
|
|
20231016,141400,16120520,15980,15980,15980,15980,0
|
|
20231016,141300,16120520,15980,15980,15980,15980,0
|
|
20231016,141200,16120520,15980,15980,15980,15980,0
|
|
20231016,141100,16120520,15980,15980,15980,15980,0
|
|
20231016,141000,16120520,15980,15980,15980,15980,0
|
|
20231016,140900,16120520,15980,15980,15980,15980,0
|
|
20231016,140800,16120520,15980,15980,15980,15980,0
|
|
20231016,140700,16120520,15980,15980,15980,15980,0
|
|
20231016,140600,16120520,15980,15980,15980,15980,0
|
|
20231016,140500,16120520,15980,15980,15980,15980,6
|
|
20231016,140400,16024640,15980,15980,15980,15980,0
|
|
20231016,140300,16024640,15980,15980,15980,15980,0
|
|
20231016,140200,16024640,15980,15980,15980,15980,0
|
|
20231016,140100,16024640,15980,15980,15980,15980,0
|
|
20231016,140000,16024640,15980,15980,15980,15980,60
|
|
20231016,135900,15065840,15990,15990,15990,15990,0
|
|
20231016,135800,15065840,15990,15990,15990,15990,9
|
|
20231016,135700,14921930,15990,15990,15990,15990,0
|
|
20231016,135600,14921930,15990,15990,15990,15990,0
|
|
20231016,135500,14921930,15990,15990,15990,15990,0
|
|
20231016,135400,14921930,15990,15990,15990,15990,0
|
|
20231016,135300,14921930,15990,15990,15990,15990,0
|
|
20231016,135200,14921930,15990,15990,15990,15990,30
|
|
20231016,135100,14442230,15980,15980,15980,15980,0
|
|
20231016,135000,14442230,15980,15980,15980,15980,0
|
|
20231016,134900,14442230,15980,15980,15980,15980,0
|
|
20231016,134800,14442230,15980,15980,15980,15980,0
|
|
20231016,134700,14442230,15980,15980,15980,15980,0
|
|
20231016,134600,14442230,15980,15980,15980,15980,0
|
|
20231016,134500,14442230,15980,15980,15980,15980,0
|
|
20231016,134400,14442230,15980,15980,15980,15980,0
|
|
20231016,134300,14442230,15980,15980,15980,15980,9
|
|
20231016,134200,14298410,15990,15990,15990,15990,0
|
|
20231016,134100,14298410,15990,15990,15990,15990,0
|
|
20231016,134000,14298410,15990,15990,15990,15990,0
|
|
20231016,133900,14298410,15990,15990,15990,15990,0
|
|
20231016,133800,14298410,15990,15990,15990,15990,0
|
|
20231016,133700,14298410,15990,15990,15990,15990,0
|
|
20231016,133600,14298410,15990,15990,15990,15990,0
|
|
20231016,133500,14298410,15990,15990,15990,15990,5
|
|
20231016,133400,14218460,15990,15990,15990,15990,6
|
|
20231016,133300,14122520,15990,15990,15990,15990,0
|
|
20231016,133200,14122520,15990,15990,15990,15990,0
|
|
20231016,133100,14122520,15990,15990,15990,15990,0
|
|
20231016,133000,14122520,15990,15990,15990,15990,0
|
|
20231016,132900,14122520,15990,15990,15990,15990,6
|
|
20231016,132800,14026580,15990,15990,15990,15990,0
|
|
20231016,132700,14026580,15990,15990,15990,15990,0
|
|
20231016,132600,14026580,15990,15990,15990,15990,0
|
|
20231016,132500,14026580,15990,15990,15990,15990,0
|
|
20231016,132400,14026580,15990,15990,15990,15990,0
|
|
20231016,132300,14026580,15990,15990,15990,15990,0
|
|
20231016,132200,14026580,15990,15990,15990,15990,0
|
|
20231016,132100,14026580,15990,15990,15990,15990,0
|
|
20231016,132000,14026580,15990,15990,15990,15990,0
|
|
20231016,131900,14026580,15990,15990,15990,15990,0
|
|
20231016,131800,14026580,15990,15990,15990,15990,0
|
|
20231016,131700,14026580,15990,15990,15990,15990,0
|
|
20231016,131600,14026580,15990,15990,15990,15990,0
|
|
20231016,131500,14026580,15990,15990,15990,15990,0
|
|
20231016,131400,14026580,15990,15990,15990,15990,0
|
|
20231016,131300,14026580,15990,15990,15990,15990,0
|
|
20231016,131200,14026580,15990,15990,15990,15990,0
|
|
20231016,131100,14026580,15990,15990,15990,15990,0
|
|
20231016,131000,14026580,15990,15990,15990,15990,0
|
|
20231016,130900,14026580,15990,15990,15990,15990,0
|
|
20231016,130800,14026580,15990,15990,15990,15990,0
|
|
20231016,130700,14026580,15990,15990,15990,15990,0
|
|
20231016,130600,14026580,15990,15990,15990,15990,0
|
|
20231016,130500,14026580,15990,15990,15990,15990,1
|
|
20231016,130400,14010590,15990,15990,15990,15990,0
|
|
20231016,130300,14010590,15990,15990,15990,15990,0
|
|
20231016,130200,14010590,15990,15990,15990,15990,0
|
|
20231016,130100,14010590,15990,15990,15990,15990,0
|
|
20231016,130000,14010590,15990,15990,15990,15990,0
|
|
20231016,125900,14010590,15990,15990,15990,15990,0
|
|
20231016,125800,14010590,15990,15990,15990,15990,0
|
|
20231016,125700,14010590,15990,15990,15990,15990,0
|
|
20231016,125600,14010590,15990,15990,15990,15990,0
|
|
20231016,125500,14010590,15990,15990,15990,15990,0
|
|
20231016,125400,14010590,15990,15990,15990,15990,0
|
|
20231016,125300,14010590,15990,15990,15990,15990,0
|
|
20231016,125200,14010590,15990,15990,15990,15990,0
|
|
20231016,125100,14010590,15990,15990,15990,15990,0
|
|
20231016,125000,14010590,15990,15990,15990,15990,0
|
|
20231016,124900,14010590,15990,15990,15990,15990,0
|
|
20231016,124800,14010590,15990,15990,15990,15990,0
|
|
20231016,124700,14010590,15990,15990,15990,15990,0
|
|
20231016,124600,14010590,15990,15990,15990,15990,0
|
|
20231016,124500,14010590,15990,15990,15990,15990,0
|
|
20231016,124400,14010590,15990,15990,15990,15990,3
|
|
20231016,124300,13962620,15990,15990,15990,15990,0
|
|
20231016,124200,13962620,15990,15990,15990,15990,0
|
|
20231016,124100,13962620,15990,15990,15990,15990,0
|
|
20231016,124000,13962620,15990,15990,15990,15990,0
|
|
20231016,123900,13962620,15990,15990,15990,15990,0
|
|
20231016,123800,13962620,15990,15990,15990,15990,0
|
|
20231016,123700,13962620,15990,15990,15990,15990,0
|
|
20231016,123600,13962620,15990,15990,15990,15990,0
|
|
20231016,123500,13962620,15990,15990,15990,15990,0
|
|
20231016,123400,13962620,15990,15990,15990,15990,0
|
|
20231016,123300,13962620,15990,15990,15990,15990,0
|
|
20231016,123200,13962620,15990,15990,15990,15990,0
|
|
20231016,123100,13962620,15990,15990,15990,15990,0
|
|
20231016,123000,13962620,15990,15990,15990,15990,0
|
|
20231016,122900,13962620,15990,15990,15990,15990,0
|
|
20231016,122800,13962620,15990,15990,15990,15990,0
|
|
20231016,122700,13962620,15990,15990,15990,15990,0
|
|
20231016,122600,13962620,15990,15990,15990,15990,0
|
|
20231016,122500,13962620,15990,15990,15990,15990,0
|
|
20231016,122400,13962620,15990,15990,15990,15990,0
|
|
20231016,122300,13962620,15990,15990,15990,15990,0
|
|
20231016,122200,13962620,15990,15990,15990,15990,0
|
|
20231016,122100,13962620,15990,15990,15990,15990,0
|
|
20231016,122000,13962620,15990,15990,15990,15990,0
|
|
20231016,121900,13962620,15990,15990,15990,15990,0
|
|
20231016,121800,13962620,15990,15990,15990,15990,0
|
|
20231016,121700,13962620,15990,15990,15990,15990,0
|
|
20231016,121600,13962620,15990,15990,15990,15990,0
|
|
20231016,121500,13962620,15990,15990,15990,15990,0
|
|
20231016,121400,13962620,15990,15990,15990,15990,0
|
|
20231016,121300,13962620,15990,15990,15990,15990,0
|
|
20231016,121200,13962620,15990,15990,15990,15990,0
|
|
20231016,121100,13962620,15990,15990,15990,15990,0
|
|
20231016,121000,13962620,15990,15990,15990,15990,0
|
|
20231016,120900,13962620,15990,15990,15990,15990,0
|
|
20231016,120800,13962620,15990,15990,15990,15990,0
|
|
20231016,120700,13962620,15990,15990,15990,15990,0
|
|
20231016,120600,13962620,15990,15990,15990,15990,66
|
|
20231016,120500,12907280,15990,15990,15990,15990,0
|
|
20231016,120400,12907280,15990,15990,15990,15990,45
|
|
20231016,120300,12187730,15990,15990,15990,15990,0
|
|
20231016,120200,12187730,15990,15990,15990,15990,0
|
|
20231016,120100,12187730,15990,15990,15990,15990,0
|
|
20231016,120000,12187730,15990,15990,15990,15990,0
|
|
20231016,115900,12187730,15990,15990,15990,15990,0
|
|
20231016,115800,12187730,15990,15990,15990,15990,0
|
|
20231016,115700,12187730,15990,15990,15990,15990,0
|
|
20231016,115600,12187730,15990,15990,15990,15990,0
|
|
20231016,115500,12187730,15990,15990,15990,15990,0
|
|
20231016,115400,12187730,15990,15990,15990,15990,0
|
|
20231016,115300,12187730,15990,15990,15990,15990,0
|
|
20231016,115200,12187730,15990,15990,15990,15990,0
|
|
20231016,115100,12187730,15990,15990,15990,15990,0
|
|
20231016,115000,12187730,15990,15990,15990,15990,0
|
|
20231016,114900,12187730,15990,15990,15990,15990,0
|
|
20231016,114800,12187730,15990,15990,15990,15990,0
|
|
20231016,114700,12187730,15990,15990,15990,15990,5
|
|
20231016,114600,12107780,16000,16000,16000,16000,0
|
|
20231016,114500,12107780,16000,16000,16000,16000,0
|
|
20231016,114400,12107780,16000,16000,16000,16000,0
|
|
20231016,114300,12107780,16000,16000,16000,16000,0
|
|
20231016,114200,12107780,16000,16000,16000,16000,0
|
|
20231016,114100,12107780,16000,16000,16000,16000,0
|
|
20231016,114000,12107780,16000,16000,16000,16000,0
|
|
20231016,113900,12107780,16000,16000,16000,16000,0
|
|
20231016,113800,12107780,16000,16000,16000,16000,0
|
|
20231016,113700,12107780,16000,16000,16000,16000,0
|
|
20231016,113600,12107780,16000,16000,16000,16000,0
|
|
20231016,113500,12107780,16000,16000,16000,16000,4
|
|
20231016,113400,12043780,16000,16000,16000,16000,0
|
|
20231016,113300,12043780,16000,16000,16000,16000,2
|
|
20231016,113200,12011780,16000,16000,16000,16000,0
|
|
20231016,113100,12011780,16000,16000,16000,16000,0
|
|
20231016,113000,12011780,16000,16000,16000,16000,0
|
|
20231016,112900,12011780,16000,16000,16000,16000,0
|
|
20231016,112800,12011780,16000,16000,16000,16000,0
|
|
20231016,112700,12011780,16000,16000,16000,16000,0
|
|
20231016,112600,12011780,16000,16000,16000,16000,0
|
|
20231016,112500,12011780,16000,16000,16000,16000,0
|
|
20231016,112400,12011780,16000,16000,16000,16000,0
|
|
20231016,112300,12011780,16000,16000,16000,16000,0
|
|
20231016,112200,12011780,16000,16000,16000,16000,0
|
|
20231016,112100,12011780,16000,16000,16000,16000,0
|
|
20231016,112000,12011780,16000,16000,16000,16000,0
|
|
20231016,111900,12011780,16000,16000,16000,16000,0
|
|
20231016,111800,12011780,16000,16000,16000,16000,0
|
|
20231016,111700,12011780,16000,16000,16000,16000,0
|
|
20231016,111600,12011780,16000,16000,16000,16000,0
|
|
20231016,111500,12011780,16000,16000,16000,16000,0
|
|
20231016,111400,12011780,16000,16000,16000,16000,0
|
|
20231016,111300,12011780,16000,16000,16000,16000,0
|
|
20231016,111200,12011780,16000,16000,16000,16000,0
|
|
20231016,111100,12011780,16000,16000,16000,16000,0
|
|
20231016,111000,12011780,16000,16000,16000,16000,0
|
|
20231016,110900,12011780,16000,16000,16000,16000,0
|
|
20231016,110800,12011780,16000,16000,16000,16000,0
|
|
20231016,110700,12011780,16000,16000,16000,16000,0
|
|
20231016,110600,12011780,16000,16000,16000,16000,0
|
|
20231016,110500,12011780,16000,16000,16000,16000,0
|
|
20231016,110400,12011780,16000,16000,16000,16000,0
|
|
20231016,110300,12011780,16000,16000,16000,16000,0
|
|
20231016,110200,12011780,16000,16000,16000,16000,0
|
|
20231016,110100,12011780,16000,16000,16000,16000,0
|
|
20231016,110000,12011780,16000,16000,16000,16000,1
|
|
20231016,105900,11995780,16000,16000,16000,16000,0
|
|
20231016,105800,11995780,16000,16000,16000,16000,0
|
|
20231016,105700,11995780,16000,15980,16000,15980,55
|
|
20231016,105600,11116580,15980,15980,15980,15980,0
|
|
20231016,105500,11116580,15980,15980,15980,15980,0
|
|
20231016,105400,11116580,15980,15980,15980,15980,0
|
|
20231016,105300,11116580,15980,15980,15980,15980,0
|
|
20231016,105200,11116580,15980,15980,15980,15980,0
|
|
20231016,105100,11116580,15980,15980,15980,15980,0
|
|
20231016,105000,11116580,15980,15980,15980,15980,0
|
|
20231016,104900,11116580,15980,15980,15980,15980,0
|
|
20231016,104800,11116580,15980,15980,15980,15980,0
|
|
20231016,104700,11116580,15980,15980,15980,15980,0
|
|
20231016,104600,11116580,15980,15980,15980,15980,0
|
|
20231016,104500,11116580,15980,15980,15980,15980,0
|
|
20231016,104400,11116580,15980,15980,15980,15980,0
|
|
20231016,104300,11116580,15980,15980,15980,15980,0
|
|
20231016,104200,11116580,15980,15980,15980,15980,0
|
|
20231016,104100,11116580,15980,15980,15980,15980,0
|
|
20231016,104000,11116580,15980,15980,15980,15980,0
|
|
20231016,103900,11116580,15980,15980,15980,15980,0
|
|
20231016,103800,11116580,15980,15980,15980,15980,0
|
|
20231016,103700,11116580,15980,15980,15980,15980,0
|
|
20231016,103600,11116580,15980,15980,15980,15980,0
|
|
20231016,103500,11116580,15980,15980,15980,15980,0
|
|
20231016,103400,11116580,15980,15980,15980,15980,0
|
|
20231016,103300,11116580,15980,15980,15980,15980,0
|
|
20231016,103200,11116580,15980,15980,15980,15980,0
|
|
20231016,103100,11116580,15980,15980,15980,15980,0
|
|
20231016,103000,11116580,15980,15980,15980,15980,0
|
|
20231016,102900,11116580,15980,15980,15980,15980,0
|
|
20231016,102800,11116580,15980,15980,15980,15980,0
|
|
20231016,102700,11116580,15980,15980,15980,15980,0
|
|
20231016,102600,11116580,15980,15980,15980,15980,0
|
|
20231016,102500,11116580,15980,15980,15980,15980,0
|
|
20231016,102400,11116580,15980,15980,15980,15980,0
|
|
20231016,102300,11116580,15980,15980,15980,15980,0
|
|
20231016,102200,11116580,15980,15980,15980,15980,4
|
|
20231016,102100,11052660,15980,15980,15980,15980,0
|
|
20231016,102000,11052660,15980,15980,15980,15980,0
|
|
20231016,101900,11052660,15980,15980,15980,15980,0
|
|
20231016,101800,11052660,15980,15980,15980,15980,3
|
|
20231016,101700,11004720,16000,16000,16000,16000,0
|
|
20231016,101600,11004720,16000,16000,16000,16000,0
|
|
20231016,101500,11004720,16000,16000,16000,16000,0
|
|
20231016,101400,11004720,16000,16000,16000,16000,0
|
|
20231016,101300,11004720,16000,16000,16000,16000,0
|
|
20231016,101200,11004720,16000,16000,16000,16000,0
|
|
20231016,101100,11004720,16000,16000,16000,16000,0
|
|
20231016,101000,11004720,16000,16000,16000,16000,0
|
|
20231016,100900,11004720,16000,16000,16000,16000,0
|
|
20231016,100800,11004720,16000,16000,16000,16000,0
|
|
20231016,100700,11004720,16000,16000,16000,16000,1
|
|
20231016,100600,10988720,16000,16000,16000,16000,51
|
|
20231016,100500,10172720,16000,16000,16000,16000,0
|
|
20231016,100400,10172720,16000,16000,16000,16000,0
|
|
20231016,100300,10172720,16000,16000,16000,16000,0
|
|
20231016,100200,10172720,16000,16000,16000,16000,0
|
|
20231016,100100,10172720,16000,16000,16000,16000,0
|
|
20231016,100000,10172720,16000,16000,16000,16000,0
|
|
20231016,095900,10172720,16000,16000,16000,16000,0
|
|
20231016,095800,10172720,16000,16000,16000,16000,0
|
|
20231016,095700,10172720,16000,16000,16000,16000,0
|
|
20231016,095600,10172720,16000,16000,16000,16000,0
|
|
20231016,095500,10172720,16000,16000,16000,16000,0
|
|
20231016,095400,10172720,16000,16000,16000,16000,0
|
|
20231016,095300,10172720,16000,16010,16010,16000,180
|
|
20231016,095200,7292150,16120,16130,16130,16120,2
|
|
20231016,095100,7259900,16140,16140,16140,16140,0
|
|
20231016,095000,7259900,16140,16140,16140,16140,1
|
|
20231016,094900,7243760,16150,16150,16150,16150,0
|
|
20231016,094800,7243760,16150,16150,16150,16150,0
|
|
20231016,094700,7243760,16150,16150,16150,16150,2
|
|
20231016,094600,7211460,16150,16160,16160,16150,2
|
|
20231016,094500,7179150,16170,16170,16170,16170,0
|
|
20231016,094400,7179150,16170,16170,16170,16170,0
|
|
20231016,094300,7179150,16170,16170,16170,16170,0
|
|
20231016,094200,7179150,16170,16170,16170,16170,0
|
|
20231016,094100,7179150,16170,16170,16170,16170,0
|
|
20231016,094000,7179150,16170,16170,16170,16170,0
|
|
20231016,093900,7179150,16170,16170,16170,16170,0
|
|
20231016,093800,7179150,16170,16170,16170,16170,0
|
|
20231016,093700,7179150,16170,16170,16170,16170,0
|
|
20231016,093600,7179150,16170,16170,16170,16170,11
|
|
20231016,093500,7001280,16000,16000,16000,16000,0
|
|
20231016,093400,7001280,16000,16060,16060,16000,300
|
|
20231016,093300,2199510,16120,16120,16120,16120,0
|
|
20231016,093200,2199510,16120,16150,16150,16120,46
|
|
20231016,093100,1457580,16160,16160,16160,16160,7
|
|
20231016,093000,1344460,16160,16160,16160,16160,17
|
|
20231016,092900,1069740,16170,16170,16170,16170,0
|
|
20231016,092800,1069740,16170,16170,16170,16170,0
|
|
20231016,092700,1069740,16170,16170,16170,16170,0
|
|
20231016,092600,1069740,16170,16170,16170,16170,11
|
|
20231016,092500,891870,16170,16170,16170,16170,0
|
|
20231016,092400,891870,16170,16170,16170,16170,0
|
|
20231016,092300,891870,16170,16170,16170,16170,20
|
|
20231016,092200,568470,16170,16170,16170,16170,13
|
|
20231016,092100,358260,16170,16170,16170,16170,0
|
|
20231016,092000,358260,16170,16170,16170,16170,0
|
|
20231016,091900,358260,16170,16170,16170,16170,0
|
|
20231016,091800,358260,16170,16170,16170,16170,1
|
|
20231016,091700,342090,16290,16290,16290,16290,0
|
|
20231016,091600,342090,16290,16290,16290,16290,0
|
|
20231016,091500,342090,16290,16290,16290,16290,0
|
|
20231016,091400,342090,16290,16290,16290,16290,0
|
|
20231016,091300,342090,16290,16290,16290,16290,0
|
|
20231016,091200,342090,16290,16290,16290,16290,0
|
|
20231016,091100,342090,16290,16290,16290,16290,0
|
|
20231016,091000,342090,16290,16290,16290,16290,0
|
|
20231016,090900,342090,16290,16290,16290,16290,0
|
|
20231016,090800,342090,16290,16290,16290,16290,0
|
|
20231016,090700,342090,16290,16290,16290,16290,0
|
|
20231016,090600,342090,16290,16290,16290,16290,0
|
|
20231016,090500,342090,16290,16290,16290,16290,21
|
|
20231016,090400,0,16290,16290,16290,16290,0
|
|
20231016,090300,0,16290,16290,16290,16290,0
|
|
20231016,090200,0,16290,16290,16290,16290,0
|
|
20231016,090100,0,16290,16290,16290,16290,0
|
|
20231016,090000,0,16290,16290,16290,16290,0
|