601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,185800,23544240,15970,15970,15970,15970,10
|
|
20231026,185700,23544240,15970,15970,15970,15970,0
|
|
20231026,185600,23544240,15970,15970,15970,15970,0
|
|
20231026,185500,23544240,15970,15970,15970,15970,0
|
|
20231026,185400,23544240,15970,15970,15970,15970,0
|
|
20231026,185300,23544240,15970,15970,15970,15970,0
|
|
20231026,185200,23544240,15970,15970,15970,15970,0
|
|
20231026,185100,23544240,15970,15970,15970,15970,0
|
|
20231026,185000,23544240,15970,15970,15970,15970,0
|
|
20231026,184900,23544240,15970,15970,15970,15970,0
|
|
20231026,184800,23544240,15970,15970,15970,15970,0
|
|
20231026,184700,23544240,15970,15970,15970,15970,0
|
|
20231026,184600,23544240,15970,15970,15970,15970,0
|
|
20231026,184500,23544240,15970,15970,15970,15970,0
|
|
20231026,184400,23544240,15970,15970,15970,15970,0
|
|
20231026,184300,23544240,15970,15970,15970,15970,0
|
|
20231026,184200,23544240,15970,15970,15970,15970,0
|
|
20231026,184100,23544240,15970,15970,15970,15970,0
|
|
20231026,184000,23544240,15970,15970,15970,15970,0
|
|
20231026,183900,23544240,15970,15970,15970,15970,0
|
|
20231026,183800,23544240,15970,15970,15970,15970,0
|
|
20231026,183700,23544240,15970,15970,15970,15970,0
|
|
20231026,183600,23544240,15970,15970,15970,15970,0
|
|
20231026,183500,23544240,15970,15970,15970,15970,0
|
|
20231026,183400,23544240,15970,15970,15970,15970,0
|
|
20231026,183300,23544240,15970,15970,15970,15970,0
|
|
20231026,183200,23544240,15970,15970,15970,15970,0
|
|
20231026,183100,23544240,15970,15970,15970,15970,0
|
|
20231026,183000,23544240,15970,15970,15970,15970,0
|
|
20231026,182900,23544240,15970,15970,15970,15970,0
|
|
20231026,182800,23544240,15970,15970,15970,15970,10
|
|
20231026,182700,23544240,15970,15970,15970,15970,0
|
|
20231026,182600,23544240,15970,15970,15970,15970,0
|
|
20231026,182500,23544240,15970,15970,15970,15970,0
|
|
20231026,182400,23544240,15970,15970,15970,15970,0
|
|
20231026,182300,23544240,15970,15970,15970,15970,0
|
|
20231026,182200,23544240,15970,15970,15970,15970,0
|
|
20231026,182100,23544240,15970,15970,15970,15970,0
|
|
20231026,182000,23544240,15970,15970,15970,15970,0
|
|
20231026,181900,23544240,15970,15970,15970,15970,0
|
|
20231026,181800,23544240,15970,15970,15970,15970,0
|
|
20231026,181700,23544240,15970,15970,15970,15970,0
|
|
20231026,181600,23544240,15970,15970,15970,15970,0
|
|
20231026,181500,23544240,15970,15970,15970,15970,0
|
|
20231026,181400,23544240,15970,15970,15970,15970,0
|
|
20231026,181300,23544240,15970,15970,15970,15970,0
|
|
20231026,181200,23544240,15970,15970,15970,15970,0
|
|
20231026,181100,23544240,15970,15970,15970,15970,0
|
|
20231026,181000,23544240,15970,15970,15970,15970,0
|
|
20231026,180900,23544240,15970,15970,15970,15970,0
|
|
20231026,180800,23544240,15970,15970,15970,15970,0
|
|
20231026,180700,23544240,15970,15970,15970,15970,0
|
|
20231026,180600,23544240,15970,15970,15970,15970,0
|
|
20231026,180500,23544240,15970,15970,15970,15970,0
|
|
20231026,180400,23544240,15970,15970,15970,15970,0
|
|
20231026,180300,23544240,15970,15970,15970,15970,0
|
|
20231026,180200,23544240,15970,15970,15970,15970,0
|
|
20231026,180100,23544240,15970,15970,15970,15970,0
|
|
20231026,180000,23544240,15970,15970,15970,15970,0
|
|
20231026,175900,23544240,15970,15970,15970,15970,0
|
|
20231026,175800,23544240,15970,15970,15970,15970,10
|
|
20231026,175700,23544240,15970,15970,15970,15970,0
|
|
20231026,175600,23544240,15970,15970,15970,15970,0
|
|
20231026,175500,23544240,15970,15970,15970,15970,0
|
|
20231026,175400,23544240,15970,15970,15970,15970,0
|
|
20231026,175300,23544240,15970,15970,15970,15970,0
|
|
20231026,175200,23544240,15970,15970,15970,15970,0
|
|
20231026,175100,23544240,15970,15970,15970,15970,0
|
|
20231026,175000,23544240,15970,15970,15970,15970,0
|
|
20231026,174900,23544240,15970,15970,15970,15970,0
|
|
20231026,174800,23544240,15970,15970,15970,15970,0
|
|
20231026,174700,23544240,15970,15970,15970,15970,0
|
|
20231026,174600,23544240,15970,15970,15970,15970,0
|
|
20231026,174500,23544240,15970,15970,15970,15970,0
|
|
20231026,174400,23544240,15970,15970,15970,15970,0
|
|
20231026,174300,23544240,15970,15970,15970,15970,0
|
|
20231026,174200,23544240,15970,15970,15970,15970,0
|
|
20231026,174100,23544240,15970,15970,15970,15970,0
|
|
20231026,174000,23544240,15970,15970,15970,15970,0
|
|
20231026,173900,23544240,15970,15970,15970,15970,0
|
|
20231026,173800,23544240,15970,15970,15970,15970,0
|
|
20231026,173700,23544240,15970,15970,15970,15970,0
|
|
20231026,173600,23544240,15970,15970,15970,15970,0
|
|
20231026,173500,23544240,15970,15970,15970,15970,0
|
|
20231026,173400,23544240,15970,15970,15970,15970,0
|
|
20231026,173300,23544240,15970,15970,15970,15970,0
|
|
20231026,173200,23544240,15970,15970,15970,15970,0
|
|
20231026,173100,23544240,15970,15970,15970,15970,0
|
|
20231026,173000,23544240,15970,15970,15970,15970,0
|
|
20231026,172900,23544240,15970,15970,15970,15970,0
|
|
20231026,172800,23544240,15970,15970,15970,15970,10
|
|
20231026,172700,23544240,15970,15970,15970,15970,0
|
|
20231026,172600,23544240,15970,15970,15970,15970,0
|
|
20231026,172500,23544240,15970,15970,15970,15970,0
|
|
20231026,172400,23544240,15970,15970,15970,15970,0
|
|
20231026,172300,23544240,15970,15970,15970,15970,0
|
|
20231026,172200,23544240,15970,15970,15970,15970,0
|
|
20231026,172100,23544240,15970,15970,15970,15970,0
|
|
20231026,172000,23544240,15970,15970,15970,15970,0
|
|
20231026,171900,23544240,15970,15970,15970,15970,0
|
|
20231026,171800,23544240,15970,15970,15970,15970,0
|
|
20231026,171700,23544240,15970,15970,15970,15970,0
|
|
20231026,171600,23544240,15970,15970,15970,15970,0
|
|
20231026,171500,23544240,15970,15970,15970,15970,0
|
|
20231026,171400,23544240,15970,15970,15970,15970,0
|
|
20231026,171300,23544240,15970,15970,15970,15970,0
|
|
20231026,171200,23544240,15970,15970,15970,15970,0
|
|
20231026,171100,23544240,15970,15970,15970,15970,0
|
|
20231026,171000,23544240,15970,15970,15970,15970,0
|
|
20231026,170900,23544240,15970,15970,15970,15970,0
|
|
20231026,170800,23544240,15970,15970,15970,15970,0
|
|
20231026,170700,23544240,15970,15970,15970,15970,0
|
|
20231026,170600,23544240,15970,15970,15970,15970,0
|
|
20231026,170500,23544240,15970,15970,15970,15970,0
|
|
20231026,170400,23544240,15970,15970,15970,15970,0
|
|
20231026,170300,23544240,15970,15970,15970,15970,0
|
|
20231026,170200,23544240,15970,15970,15970,15970,0
|
|
20231026,170100,23544240,15970,15970,15970,15970,0
|
|
20231026,170000,23544240,15970,15970,15970,15970,0
|
|
20231026,165900,23544240,15970,15970,15970,15970,0
|
|
20231026,165800,23544240,15970,15970,15970,15970,10
|
|
20231026,165700,23544240,15970,15970,15970,15970,0
|
|
20231026,165600,23544240,15970,15970,15970,15970,0
|
|
20231026,165500,23544240,15970,15970,15970,15970,0
|
|
20231026,165400,23544240,15970,15970,15970,15970,0
|
|
20231026,165300,23544240,15970,15970,15970,15970,0
|
|
20231026,165200,23544240,15970,15970,15970,15970,0
|
|
20231026,165100,23544240,15970,15970,15970,15970,0
|
|
20231026,165000,23544240,15970,15970,15970,15970,0
|
|
20231026,164900,23544240,15970,15970,15970,15970,0
|
|
20231026,164800,23544240,15970,15970,15970,15970,0
|
|
20231026,164700,23544240,15970,15970,15970,15970,0
|
|
20231026,164600,23544240,15970,15970,15970,15970,0
|
|
20231026,164500,23544240,15970,15970,15970,15970,0
|
|
20231026,164400,23544240,15970,15970,15970,15970,0
|
|
20231026,164300,23544240,15970,15970,15970,15970,0
|
|
20231026,164200,23544240,15970,15970,15970,15970,0
|
|
20231026,164100,23544240,15970,15970,15970,15970,0
|
|
20231026,164000,23544240,15970,15970,15970,15970,0
|
|
20231026,163900,23544240,15970,15970,15970,15970,0
|
|
20231026,163800,23544240,15970,15970,15970,15970,0
|
|
20231026,163700,23544240,15970,15970,15970,15970,0
|
|
20231026,163600,23544240,15970,15970,15970,15970,0
|
|
20231026,163500,23544240,15970,15970,15970,15970,0
|
|
20231026,163400,23544240,15970,15970,15970,15970,0
|
|
20231026,163300,23544240,15970,15970,15970,15970,0
|
|
20231026,163200,23544240,15970,15970,15970,15970,0
|
|
20231026,163100,23544240,15970,15970,15970,15970,0
|
|
20231026,163000,23544240,15970,15970,15970,15970,0
|
|
20231026,162900,23544240,15970,15970,15970,15970,0
|
|
20231026,162800,23544240,15970,15970,15970,15970,10
|
|
20231026,162700,23544240,15970,15970,15970,15970,0
|
|
20231026,162600,23544240,15970,15970,15970,15970,0
|
|
20231026,162500,23544240,15970,15970,15970,15970,0
|
|
20231026,162400,23544240,15970,15970,15970,15970,0
|
|
20231026,162300,23544240,15970,15970,15970,15970,0
|
|
20231026,162200,23544240,15970,15970,15970,15970,0
|
|
20231026,162100,23544240,15970,15970,15970,15970,0
|
|
20231026,162000,23544240,15970,15970,15970,15970,0
|
|
20231026,161900,23544240,15970,15970,15970,15970,0
|
|
20231026,161800,23544240,15970,15970,15970,15970,0
|
|
20231026,161700,23544240,15970,15970,15970,15970,0
|
|
20231026,161600,23544240,15970,15970,15970,15970,0
|
|
20231026,161500,23544240,15970,15970,15970,15970,0
|
|
20231026,161400,23544240,15970,15970,15970,15970,0
|
|
20231026,161300,23544240,15970,15970,15970,15970,0
|
|
20231026,161200,23544240,15970,15970,15970,15970,0
|
|
20231026,161100,23544240,15970,15970,15970,15970,0
|
|
20231026,161000,23544240,15970,15970,15970,15970,0
|
|
20231026,160900,23544240,15970,15970,15970,15970,0
|
|
20231026,160800,23544240,15970,15970,15970,15970,0
|
|
20231026,160700,23544240,15970,15970,15970,15970,0
|
|
20231026,160600,23544240,15970,15970,15970,15970,0
|
|
20231026,160500,23544240,15970,15970,15970,15970,0
|
|
20231026,160400,23544240,15970,15970,15970,15970,0
|
|
20231026,160300,23544240,15970,15970,15970,15970,0
|
|
20231026,160200,23544240,15970,15970,15970,15970,0
|
|
20231026,160100,23544240,15970,15970,15970,15970,0
|
|
20231026,160000,23544240,15970,15970,15970,15970,0
|
|
20231026,155900,23544240,15970,15970,15970,15970,0
|
|
20231026,155800,23544240,15970,15970,15970,15970,10
|
|
20231026,155700,23544240,15970,15970,15970,15970,0
|
|
20231026,155600,23544240,15970,15970,15970,15970,0
|
|
20231026,155500,23544240,15970,15970,15970,15970,0
|
|
20231026,155400,23544240,15970,15970,15970,15970,0
|
|
20231026,155300,23544240,15970,15970,15970,15970,0
|
|
20231026,155200,23544240,15970,15970,15970,15970,0
|
|
20231026,155100,23544240,15970,15970,15970,15970,0
|
|
20231026,155000,23544240,15970,15970,15970,15970,0
|
|
20231026,154900,23544240,15970,15970,15970,15970,0
|
|
20231026,154800,23544240,15970,15970,15970,15970,0
|
|
20231026,154700,23544240,15970,15970,15970,15970,0
|
|
20231026,154600,23544240,15970,15970,15970,15970,0
|
|
20231026,154500,23544240,15970,15970,15970,15970,0
|
|
20231026,154400,23544240,15970,15970,15970,15970,0
|
|
20231026,154300,23544240,15970,15970,15970,15970,0
|
|
20231026,154200,23544240,15970,15970,15970,15970,0
|
|
20231026,154100,23544240,15970,15970,15970,15970,0
|
|
20231026,154000,23544240,15970,15970,15970,15970,0
|
|
20231026,153900,23544240,15970,15970,15970,15970,0
|
|
20231026,153800,23544240,15970,15970,15970,15970,0
|
|
20231026,153700,23544240,15970,15970,15970,15970,0
|
|
20231026,153600,23544240,15970,15970,15970,15970,0
|
|
20231026,153500,23544240,15970,15970,15970,15970,0
|
|
20231026,153400,23544240,15970,15970,15970,15970,0
|
|
20231026,153300,23544240,15970,15970,15970,15970,0
|
|
20231026,153200,23544240,15970,15970,15970,15970,0
|
|
20231026,153100,23544240,15970,15970,15970,15970,0
|
|
20231026,153000,23544240,15970,15970,15970,15970,10
|
|
20231026,152900,23384540,15990,15990,15990,15990,0
|
|
20231026,152800,23384540,15990,15990,15990,15990,0
|
|
20231026,152700,23384540,15990,15990,15990,15990,0
|
|
20231026,152600,23384540,15990,15990,15990,15990,0
|
|
20231026,152500,23384540,15990,15990,15990,15990,0
|
|
20231026,152400,23384540,15990,15990,15990,15990,0
|
|
20231026,152300,23384540,15990,15990,15990,15990,0
|
|
20231026,152200,23384540,15990,15990,15990,15990,0
|
|
20231026,152100,23384540,15990,15990,15990,15990,0
|
|
20231026,152000,23384540,15990,15990,15990,15990,0
|
|
20231026,151900,23384540,15990,15990,15990,15990,7
|
|
20231026,151800,23272610,15980,15980,15980,15980,0
|
|
20231026,151700,23272610,15980,15980,15980,15980,0
|
|
20231026,151600,23272610,15980,15980,15980,15980,0
|
|
20231026,151500,23272610,15980,15990,15990,15980,21
|
|
20231026,151400,22936980,15990,15990,15990,15990,3
|
|
20231026,151300,22889010,15990,15990,15990,15990,0
|
|
20231026,151200,22889010,15990,15990,15990,15990,0
|
|
20231026,151100,22889010,15990,15990,15990,15990,0
|
|
20231026,151000,22889010,15990,15990,15990,15990,0
|
|
20231026,150900,22889010,15990,15990,15990,15990,0
|
|
20231026,150800,22889010,15990,15990,15990,15990,0
|
|
20231026,150700,22889010,15990,15990,15990,15990,0
|
|
20231026,150600,22889010,15990,15990,15990,15990,9
|
|
20231026,150500,22745100,15990,15990,15990,15990,0
|
|
20231026,150400,22745100,15990,15990,15990,15990,2
|
|
20231026,150300,22713120,15990,15990,15990,15990,0
|
|
20231026,150200,22713120,15990,15990,15990,15990,0
|
|
20231026,150100,22713120,15990,15990,15990,15990,0
|
|
20231026,150000,22713120,15990,15990,15990,15990,0
|
|
20231026,145900,22713120,15990,15990,15990,15990,0
|
|
20231026,145800,22713120,15990,15990,15990,15990,0
|
|
20231026,145700,22713120,15990,15990,15990,15990,0
|
|
20231026,145600,22713120,15990,15990,15990,15990,0
|
|
20231026,145500,22713120,15990,15990,15990,15990,4
|
|
20231026,145400,22649160,15990,15990,15990,15990,0
|
|
20231026,145300,22649160,15990,15990,15990,15990,0
|
|
20231026,145200,22649160,15990,15990,15990,15990,0
|
|
20231026,145100,22649160,15990,15990,15990,15990,0
|
|
20231026,145000,22649160,15990,15990,15990,15990,0
|
|
20231026,144900,22649160,15990,15990,15990,15990,0
|
|
20231026,144800,22649160,15990,15990,15990,15990,12
|
|
20231026,144700,22457280,15990,15990,15990,15990,0
|
|
20231026,144600,22457280,15990,15980,15990,15980,10
|
|
20231026,144500,22297430,15980,15980,15980,15980,0
|
|
20231026,144400,22297430,15980,15980,15980,15980,1
|
|
20231026,144300,22281450,15990,15990,15990,15990,0
|
|
20231026,144200,22281450,15990,15990,15990,15990,0
|
|
20231026,144100,22281450,15990,15990,15990,15990,0
|
|
20231026,144000,22281450,15990,16000,16000,15990,2
|
|
20231026,143900,22249460,16000,16000,16000,16000,0
|
|
20231026,143800,22249460,16000,16000,16000,16000,0
|
|
20231026,143700,22249460,16000,16000,16000,16000,0
|
|
20231026,143600,22249460,16000,16000,16000,16000,0
|
|
20231026,143500,22249460,16000,16000,16000,16000,0
|
|
20231026,143400,22249460,16000,16000,16000,16000,0
|
|
20231026,143300,22249460,16000,16000,16000,16000,0
|
|
20231026,143200,22249460,16000,16000,16000,16000,0
|
|
20231026,143100,22249460,16000,16000,16000,16000,12
|
|
20231026,143000,22057460,16070,16070,16070,16070,0
|
|
20231026,142900,22057460,16070,16070,16070,16070,0
|
|
20231026,142800,22057460,16070,16070,16070,16070,0
|
|
20231026,142700,22057460,16070,16070,16070,16070,0
|
|
20231026,142600,22057460,16070,16070,16070,16070,0
|
|
20231026,142500,22057460,16070,16070,16070,16070,0
|
|
20231026,142400,22057460,16070,16070,16070,16070,0
|
|
20231026,142300,22057460,16070,16070,16070,16070,0
|
|
20231026,142200,22057460,16070,16070,16070,16070,0
|
|
20231026,142100,22057460,16070,16070,16070,16070,0
|
|
20231026,142000,22057460,16070,16070,16070,16070,0
|
|
20231026,141900,22057460,16070,16070,16070,16070,0
|
|
20231026,141800,22057460,16070,16070,16070,16070,0
|
|
20231026,141700,22057460,16070,16070,16070,16070,0
|
|
20231026,141600,22057460,16070,16070,16070,16070,0
|
|
20231026,141500,22057460,16070,16070,16070,16070,0
|
|
20231026,141400,22057460,16070,16070,16070,16070,0
|
|
20231026,141300,22057460,16070,16070,16070,16070,0
|
|
20231026,141200,22057460,16070,16070,16070,16070,0
|
|
20231026,141100,22057460,16070,16070,16070,16070,0
|
|
20231026,141000,22057460,16070,16070,16070,16070,0
|
|
20231026,140900,22057460,16070,16070,16070,16070,0
|
|
20231026,140800,22057460,16070,16070,16070,16070,0
|
|
20231026,140700,22057460,16070,16070,16070,16070,10
|
|
20231026,140600,21896760,16070,16070,16070,16070,0
|
|
20231026,140500,21896760,16070,16070,16070,16070,0
|
|
20231026,140400,21896760,16070,16070,16070,16070,0
|
|
20231026,140300,21896760,16070,16070,16070,16070,0
|
|
20231026,140200,21896760,16070,16070,16070,16070,0
|
|
20231026,140100,21896760,16070,16070,16070,16070,0
|
|
20231026,140000,21896760,16070,16070,16070,16070,0
|
|
20231026,135900,21896760,16070,16070,16070,16070,0
|
|
20231026,135800,21896760,16070,16070,16070,16070,0
|
|
20231026,135700,21896760,16070,16070,16070,16070,0
|
|
20231026,135600,21896760,16070,16070,16070,16070,0
|
|
20231026,135500,21896760,16070,16070,16070,16070,0
|
|
20231026,135400,21896760,16070,16070,16070,16070,0
|
|
20231026,135300,21896760,16070,16070,16070,16070,0
|
|
20231026,135200,21896760,16070,16070,16070,16070,0
|
|
20231026,135100,21896760,16070,16070,16070,16070,0
|
|
20231026,135000,21896760,16070,16070,16070,16070,0
|
|
20231026,134900,21896760,16070,16070,16070,16070,0
|
|
20231026,134800,21896760,16070,16070,16070,16070,0
|
|
20231026,134700,21896760,16070,16070,16070,16070,0
|
|
20231026,134600,21896760,16070,16070,16070,16070,0
|
|
20231026,134500,21896760,16070,16070,16070,16070,0
|
|
20231026,134400,21896760,16070,16070,16070,16070,60
|
|
20231026,134300,20932560,16070,16070,16070,16070,0
|
|
20231026,134200,20932560,16070,16070,16070,16070,0
|
|
20231026,134100,20932560,16070,16070,16070,16070,0
|
|
20231026,134000,20932560,16070,16070,16070,16070,0
|
|
20231026,133900,20932560,16070,16070,16070,16070,0
|
|
20231026,133800,20932560,16070,16070,16070,16070,0
|
|
20231026,133700,20932560,16070,16070,16070,16070,0
|
|
20231026,133600,20932560,16070,16070,16070,16070,0
|
|
20231026,133500,20932560,16070,16070,16070,16070,0
|
|
20231026,133400,20932560,16070,16070,16070,16070,0
|
|
20231026,133300,20932560,16070,16070,16070,16070,0
|
|
20231026,133200,20932560,16070,16070,16070,16070,0
|
|
20231026,133100,20932560,16070,16070,16070,16070,0
|
|
20231026,133000,20932560,16070,16070,16070,16070,0
|
|
20231026,132900,20932560,16070,16070,16070,16070,0
|
|
20231026,132800,20932560,16070,16070,16070,16070,0
|
|
20231026,132700,20932560,16070,16070,16070,16070,0
|
|
20231026,132600,20932560,16070,16070,16070,16070,5
|
|
20231026,132500,20852210,15920,15920,15920,15920,0
|
|
20231026,132400,20852210,15920,15920,15920,15920,0
|
|
20231026,132300,20852210,15920,15920,15920,15920,0
|
|
20231026,132200,20852210,15920,15920,15920,15920,0
|
|
20231026,132100,20852210,15920,15920,15920,15920,0
|
|
20231026,132000,20852210,15920,15920,15920,15920,0
|
|
20231026,131900,20852210,15920,15920,15920,15920,0
|
|
20231026,131800,20852210,15920,15920,15920,15920,0
|
|
20231026,131700,20852210,15920,15920,15920,15920,1
|
|
20231026,131600,20836290,15920,15920,15920,15920,0
|
|
20231026,131500,20836290,15920,16070,16070,15920,11
|
|
20231026,131400,20660720,16080,16080,16080,16080,0
|
|
20231026,131300,20660720,16080,16080,16080,16080,0
|
|
20231026,131200,20660720,16080,16080,16080,16080,0
|
|
20231026,131100,20660720,16080,16080,16080,16080,1
|
|
20231026,131000,20644640,16090,16090,16090,16090,0
|
|
20231026,130900,20644640,16090,16090,16090,16090,0
|
|
20231026,130800,20644640,16090,16090,16090,16090,0
|
|
20231026,130700,20644640,16090,16090,16090,16090,0
|
|
20231026,130600,20644640,16090,16090,16090,16090,0
|
|
20231026,130500,20644640,16090,16090,16090,16090,0
|
|
20231026,130400,20644640,16090,16090,16090,16090,0
|
|
20231026,130300,20644640,16090,16090,16090,16090,0
|
|
20231026,130200,20644640,16090,16090,16090,16090,0
|
|
20231026,130100,20644640,16090,16090,16090,16090,0
|
|
20231026,130000,20644640,16090,16090,16090,16090,0
|
|
20231026,125900,20644640,16090,16090,16090,16090,0
|
|
20231026,125800,20644640,16090,16090,16090,16090,0
|
|
20231026,125700,20644640,16090,16090,16090,16090,0
|
|
20231026,125600,20644640,16090,16090,16090,16090,0
|
|
20231026,125500,20644640,16090,16090,16090,16090,7
|
|
20231026,125400,20532010,16090,16090,16090,16090,0
|
|
20231026,125300,20532010,16090,16090,16090,16090,0
|
|
20231026,125200,20532010,16090,16090,16090,16090,25
|
|
20231026,125100,20129760,16090,16090,16090,16090,1
|
|
20231026,125000,20113670,16090,16090,16090,16090,0
|
|
20231026,124900,20113670,16090,16090,16090,16090,0
|
|
20231026,124800,20113670,16090,16090,16090,16090,0
|
|
20231026,124700,20113670,16090,16090,16090,16090,0
|
|
20231026,124600,20113670,16090,16090,16090,16090,0
|
|
20231026,124500,20113670,16090,16090,16090,16090,0
|
|
20231026,124400,20113670,16090,16090,16090,16090,0
|
|
20231026,124300,20113670,16090,16090,16090,16090,0
|
|
20231026,124200,20113670,16090,16090,16090,16090,0
|
|
20231026,124100,20113670,16090,16090,16090,16090,0
|
|
20231026,124000,20113670,16090,16090,16090,16090,9
|
|
20231026,123900,19968860,16090,16090,16090,16090,0
|
|
20231026,123800,19968860,16090,16090,16090,16090,0
|
|
20231026,123700,19968860,16090,16090,16090,16090,0
|
|
20231026,123600,19968860,16090,16090,16090,16090,0
|
|
20231026,123500,19968860,16090,16090,16090,16090,0
|
|
20231026,123400,19968860,16090,16090,16090,16090,3
|
|
20231026,123300,19920590,16090,16090,16090,16090,0
|
|
20231026,123200,19920590,16090,16090,16090,16090,0
|
|
20231026,123100,19920590,16090,16090,16090,16090,0
|
|
20231026,123000,19920590,16090,16090,16090,16090,0
|
|
20231026,122900,19920590,16090,16090,16090,16090,0
|
|
20231026,122800,19920590,16090,16090,16090,16090,0
|
|
20231026,122700,19920590,16090,16090,16090,16090,0
|
|
20231026,122600,19920590,16090,16090,16090,16090,1
|
|
20231026,122500,19904500,16070,16070,16070,16070,0
|
|
20231026,122400,19904500,16070,16070,16070,16070,0
|
|
20231026,122300,19904500,16070,16070,16070,16070,0
|
|
20231026,122200,19904500,16070,16070,16070,16070,0
|
|
20231026,122100,19904500,16070,16070,16070,16070,0
|
|
20231026,122000,19904500,16070,16070,16070,16070,0
|
|
20231026,121900,19904500,16070,16070,16070,16070,45
|
|
20231026,121800,19181350,16070,16070,16070,16070,14
|
|
20231026,121700,18956370,16060,16060,16060,16060,0
|
|
20231026,121600,18956370,16060,16060,16060,16060,0
|
|
20231026,121500,18956370,16060,16060,16060,16060,0
|
|
20231026,121400,18956370,16060,16060,16060,16060,0
|
|
20231026,121300,18956370,16060,16060,16060,16060,0
|
|
20231026,121200,18956370,16060,16060,16060,16060,0
|
|
20231026,121100,18956370,16060,16060,16060,16060,9
|
|
20231026,121000,18811830,16060,16060,16060,16060,0
|
|
20231026,120900,18811830,16060,16060,16060,16060,0
|
|
20231026,120800,18811830,16060,16060,16060,16060,0
|
|
20231026,120700,18811830,16060,16060,16060,16060,0
|
|
20231026,120600,18811830,16060,16060,16060,16060,0
|
|
20231026,120500,18811830,16060,16060,16060,16060,2
|
|
20231026,120400,18779710,16060,16060,16060,16060,0
|
|
20231026,120300,18779710,16060,16060,16060,16060,0
|
|
20231026,120200,18779710,16060,16060,16060,16060,0
|
|
20231026,120100,18779710,16060,16060,16060,16060,0
|
|
20231026,120000,18779710,16060,16060,16060,16060,0
|
|
20231026,115900,18779710,16060,16060,16060,16060,0
|
|
20231026,115800,18779710,16060,16060,16060,16060,1
|
|
20231026,115700,18763650,16060,16060,16060,16060,0
|
|
20231026,115600,18763650,16060,16060,16060,16060,0
|
|
20231026,115500,18763650,16060,16060,16060,16060,0
|
|
20231026,115400,18763650,16060,16060,16060,16060,2
|
|
20231026,115300,18731530,16060,16060,16060,16060,0
|
|
20231026,115200,18731530,16060,16060,16060,16060,0
|
|
20231026,115100,18731530,16060,16060,16060,16060,0
|
|
20231026,115000,18731530,16060,16060,16060,16060,0
|
|
20231026,114900,18731530,16060,16060,16060,16060,18
|
|
20231026,114800,18442450,16060,16060,16060,16060,0
|
|
20231026,114700,18442450,16060,16060,16060,16060,0
|
|
20231026,114600,18442450,16060,16060,16060,16060,4
|
|
20231026,114500,18378210,16090,16090,16090,16090,0
|
|
20231026,114400,18378210,16090,16090,16090,16090,0
|
|
20231026,114300,18378210,16090,16090,16090,16090,3
|
|
20231026,114200,18329940,15860,15880,15880,15860,50
|
|
20231026,114100,17536230,16090,16090,16090,16090,0
|
|
20231026,114000,17536230,16090,16090,16090,16090,0
|
|
20231026,113900,17536230,16090,16090,16090,16090,0
|
|
20231026,113800,17536230,16090,16090,16090,16090,12
|
|
20231026,113700,17343150,16090,16090,16090,16090,0
|
|
20231026,113600,17343150,16090,16090,16090,16090,0
|
|
20231026,113500,17343150,16090,16080,16090,16080,2
|
|
20231026,113400,17310980,16090,16090,16090,16090,0
|
|
20231026,113300,17310980,16090,16090,16090,16090,100
|
|
20231026,113200,15701980,16090,16090,16090,16090,0
|
|
20231026,113100,15701980,16090,16090,16090,16090,0
|
|
20231026,113000,15701980,16090,16090,16090,16090,0
|
|
20231026,112900,15701980,16090,16090,16090,16090,0
|
|
20231026,112800,15701980,16090,16090,16090,16090,0
|
|
20231026,112700,15701980,16090,16090,16090,16090,0
|
|
20231026,112600,15701980,16090,16090,16090,16090,150
|
|
20231026,112500,13288480,16090,16090,16090,16090,0
|
|
20231026,112400,13288480,16090,16090,16090,16090,0
|
|
20231026,112300,13288480,16090,16090,16090,16090,0
|
|
20231026,112200,13288480,16090,16090,16090,16090,0
|
|
20231026,112100,13288480,16090,16090,16090,16090,0
|
|
20231026,112000,13288480,16090,16090,16090,16090,100
|
|
20231026,111900,11679480,16090,16090,16090,16090,0
|
|
20231026,111800,11679480,16090,16090,16090,16090,0
|
|
20231026,111700,11679480,16090,16090,16090,16090,0
|
|
20231026,111600,11679480,16090,16090,16090,16090,0
|
|
20231026,111500,11679480,16090,16090,16090,16090,0
|
|
20231026,111400,11679480,16090,16090,16090,16090,0
|
|
20231026,111300,11679480,16090,16090,16090,16090,0
|
|
20231026,111200,11679480,16090,16090,16090,16090,0
|
|
20231026,111100,11679480,16090,16090,16090,16090,0
|
|
20231026,111000,11679480,16090,16090,16090,16090,0
|
|
20231026,110900,11679480,16090,16090,16090,16090,0
|
|
20231026,110800,11679480,16090,16090,16090,16090,20
|
|
20231026,110700,11357680,16090,16090,16090,16090,0
|
|
20231026,110600,11357680,16090,16090,16090,16090,0
|
|
20231026,110500,11357680,16090,16090,16090,16090,0
|
|
20231026,110400,11357680,16090,16090,16090,16090,0
|
|
20231026,110300,11357680,16090,16090,16090,16090,0
|
|
20231026,110200,11357680,16090,16090,16090,16090,0
|
|
20231026,110100,11357680,16090,16090,16090,16090,0
|
|
20231026,110000,11357680,16090,16090,16090,16090,0
|
|
20231026,105900,11357680,16090,16090,16090,16090,2
|
|
20231026,105800,11325500,16090,16090,16090,16090,0
|
|
20231026,105700,11325500,16090,16090,16090,16090,0
|
|
20231026,105600,11325500,16090,16090,16090,16090,120
|
|
20231026,105500,9394700,16100,16100,16100,16100,0
|
|
20231026,105400,9394700,16100,16100,16100,16100,0
|
|
20231026,105300,9394700,16100,16100,16100,16100,0
|
|
20231026,105200,9394700,16100,16100,16100,16100,1
|
|
20231026,105100,9378600,16100,15960,16100,15960,500
|
|
20231026,105000,1355470,15960,15960,15960,15960,0
|
|
20231026,104900,1355470,15960,15960,15960,15960,0
|
|
20231026,104800,1355470,15960,15960,15960,15960,0
|
|
20231026,104700,1355470,15960,15960,15960,15960,0
|
|
20231026,104600,1355470,15960,15960,15960,15960,0
|
|
20231026,104500,1355470,15960,15960,15960,15960,0
|
|
20231026,104400,1355470,15960,15960,15960,15960,0
|
|
20231026,104300,1355470,15960,15960,15960,15960,0
|
|
20231026,104200,1355470,15960,15960,15960,15960,0
|
|
20231026,104100,1355470,15960,15960,15960,15960,0
|
|
20231026,104000,1355470,15960,15960,15960,15960,0
|
|
20231026,103900,1355470,15960,15960,15960,15960,0
|
|
20231026,103800,1355470,15960,15960,15960,15960,0
|
|
20231026,103700,1355470,15960,15960,15960,15960,0
|
|
20231026,103600,1355470,15960,15960,15960,15960,0
|
|
20231026,103500,1355470,15960,15960,15960,15960,0
|
|
20231026,103400,1355470,15960,15960,15960,15960,0
|
|
20231026,103300,1355470,15960,15960,15960,15960,0
|
|
20231026,103200,1355470,15960,15960,15960,15960,0
|
|
20231026,103100,1355470,15960,15960,15960,15960,0
|
|
20231026,103000,1355470,15960,15960,15960,15960,0
|
|
20231026,102900,1355470,15960,15960,15960,15960,0
|
|
20231026,102800,1355470,15960,15960,15960,15960,0
|
|
20231026,102700,1355470,15960,15960,15960,15960,0
|
|
20231026,102600,1355470,15960,15960,15960,15960,0
|
|
20231026,102500,1355470,15960,15960,15960,15960,0
|
|
20231026,102400,1355470,15960,15960,15960,15960,0
|
|
20231026,102300,1355470,15960,15960,15960,15960,0
|
|
20231026,102200,1355470,15960,15960,15960,15960,0
|
|
20231026,102100,1355470,15960,15960,15960,15960,0
|
|
20231026,102000,1355470,15960,15960,15960,15960,0
|
|
20231026,101900,1355470,15960,15960,15960,15960,0
|
|
20231026,101800,1355470,15960,15960,15960,15960,0
|
|
20231026,101700,1355470,15960,15960,15960,15960,0
|
|
20231026,101600,1355470,15960,15960,15960,15960,0
|
|
20231026,101500,1355470,15960,15960,15960,15960,0
|
|
20231026,101400,1355470,15960,15960,15960,15960,0
|
|
20231026,101300,1355470,15960,15960,15960,15960,0
|
|
20231026,101200,1355470,15960,15960,15960,15960,0
|
|
20231026,101100,1355470,15960,15960,15960,15960,0
|
|
20231026,101000,1355470,15960,15960,15960,15960,0
|
|
20231026,100900,1355470,15960,15960,15960,15960,0
|
|
20231026,100800,1355470,15960,15960,15960,15960,0
|
|
20231026,100700,1355470,15960,15960,15960,15960,0
|
|
20231026,100600,1355470,15960,15960,15960,15960,0
|
|
20231026,100500,1355470,15960,15960,15960,15960,0
|
|
20231026,100400,1355470,15960,15960,15960,15960,1
|
|
20231026,100300,1339510,15830,15830,15830,15830,0
|
|
20231026,100200,1339510,15830,15830,15830,15830,0
|
|
20231026,100100,1339510,15830,15830,15830,15830,0
|
|
20231026,100000,1339510,15830,15830,15830,15830,0
|
|
20231026,095900,1339510,15830,15830,15830,15830,0
|
|
20231026,095800,1339510,15830,15830,15830,15830,0
|
|
20231026,095700,1339510,15830,15830,15830,15830,0
|
|
20231026,095600,1339510,15830,15830,15830,15830,0
|
|
20231026,095500,1339510,15830,15830,15830,15830,0
|
|
20231026,095400,1339510,15830,15830,15830,15830,0
|
|
20231026,095300,1339510,15830,15830,15830,15830,0
|
|
20231026,095200,1339510,15830,15930,15930,15830,13
|
|
20231026,095100,1133220,15970,15970,15970,15970,0
|
|
20231026,095000,1133220,15970,15970,15970,15970,0
|
|
20231026,094900,1133220,15970,15970,15970,15970,0
|
|
20231026,094800,1133220,15970,15970,15970,15970,0
|
|
20231026,094700,1133220,15970,15970,15970,15970,2
|
|
20231026,094600,1101280,15970,15970,15970,15970,0
|
|
20231026,094500,1101280,15970,15970,15970,15970,0
|
|
20231026,094400,1101280,15970,15970,15970,15970,0
|
|
20231026,094300,1101280,15970,15970,15970,15970,0
|
|
20231026,094200,1101280,15970,15970,15970,15970,0
|
|
20231026,094100,1101280,15970,15970,15970,15970,0
|
|
20231026,094000,1101280,15970,15970,15970,15970,0
|
|
20231026,093900,1101280,15970,15970,15970,15970,4
|
|
20231026,093800,1037400,15960,15960,15960,15960,0
|
|
20231026,093700,1037400,15960,15960,15960,15960,0
|
|
20231026,093600,1037400,15960,15960,15960,15960,0
|
|
20231026,093500,1037400,15960,15960,15960,15960,0
|
|
20231026,093400,1037400,15960,15960,15960,15960,1
|
|
20231026,093300,1021440,15960,15960,15960,15960,1
|
|
20231026,093200,1005480,15960,15960,15960,15960,0
|
|
20231026,093100,1005480,15960,15960,15960,15960,0
|
|
20231026,093000,1005480,15960,15960,15960,15960,0
|
|
20231026,092900,1005480,15960,15960,15960,15960,0
|
|
20231026,092800,1005480,15960,15960,15960,15960,0
|
|
20231026,092700,1005480,15960,15960,15960,15960,0
|
|
20231026,092600,1005480,15960,15960,15960,15960,0
|
|
20231026,092500,1005480,15960,15960,15960,15960,0
|
|
20231026,092400,1005480,15960,15960,15960,15960,0
|
|
20231026,092300,1005480,15960,15960,15960,15960,23
|
|
20231026,092200,638400,15960,15960,15960,15960,0
|
|
20231026,092100,638400,15960,15960,15960,15960,0
|
|
20231026,092000,638400,15960,15960,15960,15960,27
|
|
20231026,091900,207480,15960,15960,15960,15960,0
|
|
20231026,091800,207480,15960,15960,15960,15960,0
|
|
20231026,091700,207480,15960,15960,15960,15960,0
|
|
20231026,091600,207480,15960,15960,15960,15960,0
|
|
20231026,091500,207480,15960,15960,15960,15960,0
|
|
20231026,091400,207480,15960,15960,15960,15960,0
|
|
20231026,091300,207480,15960,15960,15960,15960,0
|
|
20231026,091200,207480,15960,15960,15960,15960,1
|
|
20231026,091100,191520,15960,15960,15960,15960,0
|
|
20231026,091000,191520,15960,15960,15960,15960,0
|
|
20231026,090900,191520,15960,15960,15960,15960,0
|
|
20231026,090800,191520,15960,15960,15960,15960,0
|
|
20231026,090700,191520,15960,15960,15960,15960,0
|
|
20231026,090600,191520,15960,15960,15960,15960,0
|
|
20231026,090500,191520,15960,15960,15960,15960,0
|
|
20231026,090400,191520,15960,15960,15960,15960,0
|
|
20231026,090300,191520,15960,15960,15960,15960,0
|
|
20231026,090200,191520,15960,15960,15960,15960,0
|
|
20231026,090100,191520,15960,15960,15960,15960,0
|
|
20231026,090000,191520,15960,15960,15960,15960,11
|