602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185900,15423420,15850,15850,15850,15850,18
|
|
20231027,185800,15423420,15850,15850,15850,15850,0
|
|
20231027,185700,15423420,15850,15850,15850,15850,0
|
|
20231027,185600,15423420,15850,15850,15850,15850,0
|
|
20231027,185500,15423420,15850,15850,15850,15850,0
|
|
20231027,185400,15423420,15850,15850,15850,15850,0
|
|
20231027,185300,15423420,15850,15850,15850,15850,0
|
|
20231027,185200,15423420,15850,15850,15850,15850,0
|
|
20231027,185100,15423420,15850,15850,15850,15850,0
|
|
20231027,185000,15423420,15850,15850,15850,15850,0
|
|
20231027,184900,15423420,15850,15850,15850,15850,0
|
|
20231027,184800,15423420,15850,15850,15850,15850,0
|
|
20231027,184700,15423420,15850,15850,15850,15850,0
|
|
20231027,184600,15423420,15850,15850,15850,15850,0
|
|
20231027,184500,15423420,15850,15850,15850,15850,0
|
|
20231027,184400,15423420,15850,15850,15850,15850,0
|
|
20231027,184300,15423420,15850,15850,15850,15850,0
|
|
20231027,184200,15423420,15850,15850,15850,15850,0
|
|
20231027,184100,15423420,15850,15850,15850,15850,0
|
|
20231027,184000,15423420,15850,15850,15850,15850,0
|
|
20231027,183900,15423420,15850,15850,15850,15850,0
|
|
20231027,183800,15423420,15850,15850,15850,15850,0
|
|
20231027,183700,15423420,15850,15850,15850,15850,0
|
|
20231027,183600,15423420,15850,15850,15850,15850,0
|
|
20231027,183500,15423420,15850,15850,15850,15850,0
|
|
20231027,183400,15423420,15850,15850,15850,15850,0
|
|
20231027,183300,15423420,15850,15850,15850,15850,0
|
|
20231027,183200,15423420,15850,15850,15850,15850,0
|
|
20231027,183100,15423420,15850,15850,15850,15850,0
|
|
20231027,183000,15423420,15850,15850,15850,15850,0
|
|
20231027,182900,15423420,15850,15850,15850,15850,18
|
|
20231027,182800,15423420,15850,15850,15850,15850,0
|
|
20231027,182700,15423420,15850,15850,15850,15850,0
|
|
20231027,182600,15423420,15850,15850,15850,15850,0
|
|
20231027,182500,15423420,15850,15850,15850,15850,0
|
|
20231027,182400,15423420,15850,15850,15850,15850,0
|
|
20231027,182300,15423420,15850,15850,15850,15850,0
|
|
20231027,182200,15423420,15850,15850,15850,15850,0
|
|
20231027,182100,15423420,15850,15850,15850,15850,0
|
|
20231027,182000,15423420,15850,15850,15850,15850,0
|
|
20231027,181900,15423420,15850,15850,15850,15850,0
|
|
20231027,181800,15423420,15850,15850,15850,15850,0
|
|
20231027,181700,15423420,15850,15850,15850,15850,0
|
|
20231027,181600,15423420,15850,15850,15850,15850,0
|
|
20231027,181500,15423420,15850,15850,15850,15850,0
|
|
20231027,181400,15423420,15850,15850,15850,15850,0
|
|
20231027,181300,15423420,15850,15850,15850,15850,0
|
|
20231027,181200,15423420,15850,15850,15850,15850,0
|
|
20231027,181100,15423420,15850,15850,15850,15850,0
|
|
20231027,181000,15423420,15850,15850,15850,15850,0
|
|
20231027,180900,15423420,15850,15850,15850,15850,0
|
|
20231027,180800,15423420,15850,15850,15850,15850,0
|
|
20231027,180700,15423420,15850,15850,15850,15850,0
|
|
20231027,180600,15423420,15850,15850,15850,15850,0
|
|
20231027,180500,15423420,15850,15850,15850,15850,0
|
|
20231027,180400,15423420,15850,15850,15850,15850,0
|
|
20231027,180300,15423420,15850,15850,15850,15850,0
|
|
20231027,180200,15423420,15850,15850,15850,15850,0
|
|
20231027,180100,15423420,15850,15850,15850,15850,0
|
|
20231027,180000,15423420,15850,15850,15850,15850,0
|
|
20231027,175900,15423420,15850,15850,15850,15850,18
|
|
20231027,175800,15423420,15850,15850,15850,15850,0
|
|
20231027,175700,15423420,15850,15850,15850,15850,0
|
|
20231027,175600,15423420,15850,15850,15850,15850,0
|
|
20231027,175500,15423420,15850,15850,15850,15850,0
|
|
20231027,175400,15423420,15850,15850,15850,15850,0
|
|
20231027,175300,15423420,15850,15850,15850,15850,0
|
|
20231027,175200,15423420,15850,15850,15850,15850,0
|
|
20231027,175100,15423420,15850,15850,15850,15850,0
|
|
20231027,175000,15423420,15850,15850,15850,15850,0
|
|
20231027,174900,15423420,15850,15850,15850,15850,0
|
|
20231027,174800,15423420,15850,15850,15850,15850,0
|
|
20231027,174700,15423420,15850,15850,15850,15850,0
|
|
20231027,174600,15423420,15850,15850,15850,15850,0
|
|
20231027,174500,15423420,15850,15850,15850,15850,0
|
|
20231027,174400,15423420,15850,15850,15850,15850,0
|
|
20231027,174300,15423420,15850,15850,15850,15850,0
|
|
20231027,174200,15423420,15850,15850,15850,15850,0
|
|
20231027,174100,15423420,15850,15850,15850,15850,0
|
|
20231027,174000,15423420,15850,15850,15850,15850,0
|
|
20231027,173900,15423420,15850,15850,15850,15850,0
|
|
20231027,173800,15423420,15850,15850,15850,15850,0
|
|
20231027,173700,15423420,15850,15850,15850,15850,0
|
|
20231027,173600,15423420,15850,15850,15850,15850,0
|
|
20231027,173500,15423420,15850,15850,15850,15850,0
|
|
20231027,173400,15423420,15850,15850,15850,15850,0
|
|
20231027,173300,15423420,15850,15850,15850,15850,0
|
|
20231027,173200,15423420,15850,15850,15850,15850,0
|
|
20231027,173100,15423420,15850,15850,15850,15850,0
|
|
20231027,173000,15423420,15850,15850,15850,15850,0
|
|
20231027,172900,15423420,15850,15850,15850,15850,18
|
|
20231027,172800,15423420,15850,15850,15850,15850,0
|
|
20231027,172700,15423420,15850,15850,15850,15850,0
|
|
20231027,172600,15423420,15850,15850,15850,15850,0
|
|
20231027,172500,15423420,15850,15850,15850,15850,0
|
|
20231027,172400,15423420,15850,15850,15850,15850,0
|
|
20231027,172300,15423420,15850,15850,15850,15850,0
|
|
20231027,172200,15423420,15850,15850,15850,15850,0
|
|
20231027,172100,15423420,15850,15850,15850,15850,0
|
|
20231027,172000,15423420,15850,15850,15850,15850,0
|
|
20231027,171900,15423420,15850,15850,15850,15850,0
|
|
20231027,171800,15423420,15850,15850,15850,15850,0
|
|
20231027,171700,15423420,15850,15850,15850,15850,0
|
|
20231027,171600,15423420,15850,15850,15850,15850,0
|
|
20231027,171500,15423420,15850,15850,15850,15850,0
|
|
20231027,171400,15423420,15850,15850,15850,15850,0
|
|
20231027,171300,15423420,15850,15850,15850,15850,0
|
|
20231027,171200,15423420,15850,15850,15850,15850,0
|
|
20231027,171100,15423420,15850,15850,15850,15850,0
|
|
20231027,171000,15423420,15850,15850,15850,15850,0
|
|
20231027,170900,15423420,15850,15850,15850,15850,0
|
|
20231027,170800,15423420,15850,15850,15850,15850,0
|
|
20231027,170700,15423420,15850,15850,15850,15850,0
|
|
20231027,170600,15423420,15850,15850,15850,15850,0
|
|
20231027,170500,15423420,15850,15850,15850,15850,0
|
|
20231027,170400,15423420,15850,15850,15850,15850,0
|
|
20231027,170300,15423420,15850,15850,15850,15850,0
|
|
20231027,170200,15423420,15850,15850,15850,15850,0
|
|
20231027,170100,15423420,15850,15850,15850,15850,0
|
|
20231027,170000,15423420,15850,15850,15850,15850,0
|
|
20231027,165900,15423420,15850,15850,15850,15850,18
|
|
20231027,165800,15423420,15850,15850,15850,15850,0
|
|
20231027,165700,15423420,15850,15850,15850,15850,0
|
|
20231027,165600,15423420,15850,15850,15850,15850,0
|
|
20231027,165500,15423420,15850,15850,15850,15850,0
|
|
20231027,165400,15423420,15850,15850,15850,15850,0
|
|
20231027,165300,15423420,15850,15850,15850,15850,0
|
|
20231027,165200,15423420,15850,15850,15850,15850,0
|
|
20231027,165100,15423420,15850,15850,15850,15850,0
|
|
20231027,165000,15423420,15850,15850,15850,15850,0
|
|
20231027,164900,15423420,15850,15850,15850,15850,0
|
|
20231027,164800,15423420,15850,15850,15850,15850,0
|
|
20231027,164700,15423420,15850,15850,15850,15850,0
|
|
20231027,164600,15423420,15850,15850,15850,15850,0
|
|
20231027,164500,15423420,15850,15850,15850,15850,0
|
|
20231027,164400,15423420,15850,15850,15850,15850,0
|
|
20231027,164300,15423420,15850,15850,15850,15850,0
|
|
20231027,164200,15423420,15850,15850,15850,15850,0
|
|
20231027,164100,15423420,15850,15850,15850,15850,0
|
|
20231027,164000,15423420,15850,15850,15850,15850,0
|
|
20231027,163900,15423420,15850,15850,15850,15850,0
|
|
20231027,163800,15423420,15850,15850,15850,15850,0
|
|
20231027,163700,15423420,15850,15850,15850,15850,0
|
|
20231027,163600,15423420,15850,15850,15850,15850,0
|
|
20231027,163500,15423420,15850,15850,15850,15850,0
|
|
20231027,163400,15423420,15850,15850,15850,15850,0
|
|
20231027,163300,15423420,15850,15850,15850,15850,0
|
|
20231027,163200,15423420,15850,15850,15850,15850,0
|
|
20231027,163100,15423420,15850,15850,15850,15850,0
|
|
20231027,163000,15423420,15850,15850,15850,15850,0
|
|
20231027,162900,15423420,15850,15850,15850,15850,18
|
|
20231027,162800,15423420,15850,15850,15850,15850,0
|
|
20231027,162700,15423420,15850,15850,15850,15850,0
|
|
20231027,162600,15423420,15850,15850,15850,15850,0
|
|
20231027,162500,15423420,15850,15850,15850,15850,0
|
|
20231027,162400,15423420,15850,15850,15850,15850,0
|
|
20231027,162300,15423420,15850,15850,15850,15850,0
|
|
20231027,162200,15423420,15850,15850,15850,15850,0
|
|
20231027,162100,15423420,15850,15850,15850,15850,0
|
|
20231027,162000,15423420,15850,15850,15850,15850,0
|
|
20231027,161900,15423420,15850,15850,15850,15850,0
|
|
20231027,161800,15423420,15850,15850,15850,15850,0
|
|
20231027,161700,15423420,15850,15850,15850,15850,0
|
|
20231027,161600,15423420,15850,15850,15850,15850,0
|
|
20231027,161500,15423420,15850,15850,15850,15850,0
|
|
20231027,161400,15423420,15850,15850,15850,15850,0
|
|
20231027,161300,15423420,15850,15850,15850,15850,0
|
|
20231027,161200,15423420,15850,15850,15850,15850,0
|
|
20231027,161100,15423420,15850,15850,15850,15850,0
|
|
20231027,161000,15423420,15850,15850,15850,15850,0
|
|
20231027,160900,15423420,15850,15850,15850,15850,0
|
|
20231027,160800,15423420,15850,15850,15850,15850,0
|
|
20231027,160700,15423420,15850,15850,15850,15850,0
|
|
20231027,160600,15423420,15850,15850,15850,15850,0
|
|
20231027,160500,15423420,15850,15850,15850,15850,0
|
|
20231027,160400,15423420,15850,15850,15850,15850,0
|
|
20231027,160300,15423420,15850,15850,15850,15850,0
|
|
20231027,160200,15423420,15850,15850,15850,15850,0
|
|
20231027,160100,15423420,15850,15850,15850,15850,0
|
|
20231027,160000,15423420,15850,15850,15850,15850,0
|
|
20231027,155900,15423420,15850,15850,15850,15850,18
|
|
20231027,155800,15423420,15850,15850,15850,15850,0
|
|
20231027,155700,15423420,15850,15850,15850,15850,0
|
|
20231027,155600,15423420,15850,15850,15850,15850,0
|
|
20231027,155500,15423420,15850,15850,15850,15850,0
|
|
20231027,155400,15423420,15850,15850,15850,15850,0
|
|
20231027,155300,15423420,15850,15850,15850,15850,0
|
|
20231027,155200,15423420,15850,15850,15850,15850,0
|
|
20231027,155100,15423420,15850,15850,15850,15850,0
|
|
20231027,155000,15423420,15850,15850,15850,15850,0
|
|
20231027,154900,15423420,15850,15850,15850,15850,0
|
|
20231027,154800,15423420,15850,15850,15850,15850,0
|
|
20231027,154700,15423420,15850,15850,15850,15850,0
|
|
20231027,154600,15423420,15850,15850,15850,15850,0
|
|
20231027,154500,15423420,15850,15850,15850,15850,0
|
|
20231027,154400,15423420,15850,15850,15850,15850,0
|
|
20231027,154300,15423420,15850,15850,15850,15850,0
|
|
20231027,154200,15423420,15850,15850,15850,15850,0
|
|
20231027,154100,15423420,15850,15850,15850,15850,0
|
|
20231027,154000,15423420,15850,15850,15850,15850,0
|
|
20231027,153900,15423420,15850,15850,15850,15850,0
|
|
20231027,153800,15423420,15850,15850,15850,15850,0
|
|
20231027,153700,15423420,15850,15850,15850,15850,0
|
|
20231027,153600,15423420,15850,15850,15850,15850,0
|
|
20231027,153500,15423420,15850,15850,15850,15850,0
|
|
20231027,153400,15423420,15850,15850,15850,15850,0
|
|
20231027,153300,15423420,15850,15850,15850,15850,0
|
|
20231027,153200,15423420,15850,15850,15850,15850,0
|
|
20231027,153100,15423420,15850,15850,15850,15850,0
|
|
20231027,153000,15423420,15850,15850,15850,15850,18
|
|
20231027,152900,15138120,15850,15850,15850,15850,0
|
|
20231027,152800,15138120,15850,15850,15850,15850,0
|
|
20231027,152700,15138120,15850,15850,15850,15850,0
|
|
20231027,152600,15138120,15850,15850,15850,15850,0
|
|
20231027,152500,15138120,15850,15850,15850,15850,0
|
|
20231027,152400,15138120,15850,15850,15850,15850,0
|
|
20231027,152300,15138120,15850,15850,15850,15850,0
|
|
20231027,152200,15138120,15850,15850,15850,15850,0
|
|
20231027,152100,15138120,15850,15850,15850,15850,0
|
|
20231027,152000,15138120,15850,15850,15850,15850,0
|
|
20231027,151900,15138120,15850,15860,15860,15850,23
|
|
20231027,151800,14773560,15850,15850,15850,15850,0
|
|
20231027,151700,14773560,15850,15850,15850,15850,0
|
|
20231027,151600,14773560,15850,15850,15850,15850,0
|
|
20231027,151500,14773560,15850,15850,15850,15850,0
|
|
20231027,151400,14773560,15850,15850,15850,15850,0
|
|
20231027,151300,14773560,15850,15850,15850,15850,0
|
|
20231027,151200,14773560,15850,15850,15850,15850,0
|
|
20231027,151100,14773560,15850,15850,15850,15850,0
|
|
20231027,151000,14773560,15850,15850,15850,15850,0
|
|
20231027,150900,14773560,15850,15850,15850,15850,0
|
|
20231027,150800,14773560,15850,15850,15850,15850,2
|
|
20231027,150700,14741860,15940,15940,15940,15940,0
|
|
20231027,150600,14741860,15940,15940,15940,15940,0
|
|
20231027,150500,14741860,15940,15940,15940,15940,0
|
|
20231027,150400,14741860,15940,15940,15940,15940,0
|
|
20231027,150300,14741860,15940,15940,15940,15940,0
|
|
20231027,150200,14741860,15940,15940,15940,15940,0
|
|
20231027,150100,14741860,15940,15940,15940,15940,0
|
|
20231027,150000,14741860,15940,15940,15940,15940,0
|
|
20231027,145900,14741860,15940,15940,15940,15940,0
|
|
20231027,145800,14741860,15940,15940,15940,15940,0
|
|
20231027,145700,14741860,15940,15940,15940,15940,0
|
|
20231027,145600,14741860,15940,15940,15940,15940,0
|
|
20231027,145500,14741860,15940,15940,15940,15940,0
|
|
20231027,145400,14741860,15940,15940,15940,15940,0
|
|
20231027,145300,14741860,15940,15940,15940,15940,0
|
|
20231027,145200,14741860,15940,15940,15940,15940,0
|
|
20231027,145100,14741860,15940,15910,15940,15910,10
|
|
20231027,145000,14582610,15770,15770,15770,15770,0
|
|
20231027,144900,14582610,15770,15770,15770,15770,0
|
|
20231027,144800,14582610,15770,15770,15770,15770,0
|
|
20231027,144700,14582610,15770,15770,15770,15770,0
|
|
20231027,144600,14582610,15770,15770,15770,15770,0
|
|
20231027,144500,14582610,15770,15770,15770,15770,0
|
|
20231027,144400,14582610,15770,15770,15770,15770,0
|
|
20231027,144300,14582610,15770,15770,15770,15770,0
|
|
20231027,144200,14582610,15770,15770,15770,15770,0
|
|
20231027,144100,14582610,15770,15770,15770,15770,0
|
|
20231027,144000,14582610,15770,15770,15770,15770,0
|
|
20231027,143900,14582610,15770,15770,15770,15770,0
|
|
20231027,143800,14582610,15770,15770,15770,15770,0
|
|
20231027,143700,14582610,15770,15770,15770,15770,0
|
|
20231027,143600,14582610,15770,15770,15770,15770,0
|
|
20231027,143500,14582610,15770,15770,15770,15770,0
|
|
20231027,143400,14582610,15770,15770,15770,15770,0
|
|
20231027,143300,14582610,15770,15770,15770,15770,0
|
|
20231027,143200,14582610,15770,15770,15770,15770,0
|
|
20231027,143100,14582610,15770,15770,15770,15770,0
|
|
20231027,143000,14582610,15770,15770,15770,15770,0
|
|
20231027,142900,14582610,15770,15770,15770,15770,0
|
|
20231027,142800,14582610,15770,15770,15770,15770,0
|
|
20231027,142700,14582610,15770,15770,15770,15770,0
|
|
20231027,142600,14582610,15770,15770,15770,15770,0
|
|
20231027,142500,14582610,15770,15770,15770,15770,0
|
|
20231027,142400,14582610,15770,15770,15770,15770,0
|
|
20231027,142300,14582610,15770,15770,15770,15770,0
|
|
20231027,142200,14582610,15770,15770,15770,15770,0
|
|
20231027,142100,14582610,15770,15770,15770,15770,0
|
|
20231027,142000,14582610,15770,15770,15770,15770,0
|
|
20231027,141900,14582610,15770,15770,15770,15770,0
|
|
20231027,141800,14582610,15770,15770,15770,15770,9
|
|
20231027,141700,14440680,15770,15770,15770,15770,58
|
|
20231027,141600,13526020,15780,15780,15780,15780,0
|
|
20231027,141500,13526020,15780,15780,15780,15780,0
|
|
20231027,141400,13526020,15780,15780,15780,15780,0
|
|
20231027,141300,13526020,15780,15780,15780,15780,0
|
|
20231027,141200,13526020,15780,15780,15780,15780,0
|
|
20231027,141100,13526020,15780,15780,15780,15780,0
|
|
20231027,141000,13526020,15780,15780,15780,15780,42
|
|
20231027,140900,12863260,15780,15780,15780,15780,0
|
|
20231027,140800,12863260,15780,15780,15780,15780,0
|
|
20231027,140700,12863260,15780,15780,15780,15780,0
|
|
20231027,140600,12863260,15780,15780,15780,15780,0
|
|
20231027,140500,12863260,15780,15850,15850,15780,7
|
|
20231027,140400,12752710,15940,15940,15940,15940,0
|
|
20231027,140300,12752710,15940,15940,15940,15940,0
|
|
20231027,140200,12752710,15940,15940,15940,15940,0
|
|
20231027,140100,12752710,15940,15940,15940,15940,0
|
|
20231027,140000,12752710,15940,15940,15940,15940,0
|
|
20231027,135900,12752710,15940,15940,15940,15940,0
|
|
20231027,135800,12752710,15940,15940,15940,15940,0
|
|
20231027,135700,12752710,15940,15940,15940,15940,0
|
|
20231027,135600,12752710,15940,15940,15940,15940,0
|
|
20231027,135500,12752710,15940,15940,15940,15940,0
|
|
20231027,135400,12752710,15940,15940,15940,15940,0
|
|
20231027,135300,12752710,15940,15940,15940,15940,0
|
|
20231027,135200,12752710,15940,15940,15940,15940,0
|
|
20231027,135100,12752710,15940,15940,15940,15940,0
|
|
20231027,135000,12752710,15940,15940,15940,15940,0
|
|
20231027,134900,12752710,15940,15940,15940,15940,0
|
|
20231027,134800,12752710,15940,15940,15940,15940,0
|
|
20231027,134700,12752710,15940,15940,15940,15940,0
|
|
20231027,134600,12752710,15940,15940,15940,15940,0
|
|
20231027,134500,12752710,15940,15940,15940,15940,0
|
|
20231027,134400,12752710,15940,15940,15940,15940,0
|
|
20231027,134300,12752710,15940,15940,15940,15940,0
|
|
20231027,134200,12752710,15940,15940,15940,15940,0
|
|
20231027,134100,12752710,15940,15940,15940,15940,0
|
|
20231027,134000,12752710,15940,15940,15940,15940,0
|
|
20231027,133900,12752710,15940,15940,15940,15940,0
|
|
20231027,133800,12752710,15940,15940,15940,15940,0
|
|
20231027,133700,12752710,15940,15940,15940,15940,0
|
|
20231027,133600,12752710,15940,15940,15940,15940,0
|
|
20231027,133500,12752710,15940,15940,15940,15940,0
|
|
20231027,133400,12752710,15940,15940,15940,15940,0
|
|
20231027,133300,12752710,15940,15940,15940,15940,0
|
|
20231027,133200,12752710,15940,15940,15940,15940,0
|
|
20231027,133100,12752710,15940,15940,15940,15940,0
|
|
20231027,133000,12752710,15940,15940,15940,15940,0
|
|
20231027,132900,12752710,15940,15940,15940,15940,0
|
|
20231027,132800,12752710,15940,15940,15940,15940,0
|
|
20231027,132700,12752710,15940,15940,15940,15940,0
|
|
20231027,132600,12752710,15940,15940,15940,15940,0
|
|
20231027,132500,12752710,15940,15940,15940,15940,0
|
|
20231027,132400,12752710,15940,15940,15940,15940,0
|
|
20231027,132300,12752710,15940,15940,15940,15940,0
|
|
20231027,132200,12752710,15940,15940,15940,15940,0
|
|
20231027,132100,12752710,15940,15940,15940,15940,0
|
|
20231027,132000,12752710,15940,15940,15940,15940,0
|
|
20231027,131900,12752710,15940,15940,15940,15940,0
|
|
20231027,131800,12752710,15940,15940,15940,15940,0
|
|
20231027,131700,12752710,15940,15940,15940,15940,0
|
|
20231027,131600,12752710,15940,15940,15940,15940,0
|
|
20231027,131500,12752710,15940,15940,15940,15940,0
|
|
20231027,131400,12752710,15940,15940,15940,15940,0
|
|
20231027,131300,12752710,15940,15940,15940,15940,0
|
|
20231027,131200,12752710,15940,15940,15940,15940,0
|
|
20231027,131100,12752710,15940,15940,15940,15940,0
|
|
20231027,131000,12752710,15940,15940,15940,15940,0
|
|
20231027,130900,12752710,15940,15940,15940,15940,0
|
|
20231027,130800,12752710,15940,15940,15940,15940,0
|
|
20231027,130700,12752710,15940,15940,15940,15940,0
|
|
20231027,130600,12752710,15940,15940,15940,15940,0
|
|
20231027,130500,12752710,15940,15780,15940,15780,7
|
|
20231027,130400,12641930,15780,15780,15780,15780,0
|
|
20231027,130300,12641930,15780,15780,15780,15780,0
|
|
20231027,130200,12641930,15780,15780,15780,15780,0
|
|
20231027,130100,12641930,15780,15780,15780,15780,1
|
|
20231027,130000,12626150,15780,15780,15780,15780,0
|
|
20231027,125900,12626150,15780,15780,15780,15780,0
|
|
20231027,125800,12626150,15780,15780,15780,15780,0
|
|
20231027,125700,12626150,15780,15780,15780,15780,0
|
|
20231027,125600,12626150,15780,15780,15780,15780,2
|
|
20231027,125500,12594590,15780,15780,15780,15780,0
|
|
20231027,125400,12594590,15780,15780,15780,15780,0
|
|
20231027,125300,12594590,15780,15780,15780,15780,4
|
|
20231027,125200,12531470,15780,15780,15780,15780,0
|
|
20231027,125100,12531470,15780,15780,15780,15780,0
|
|
20231027,125000,12531470,15780,15780,15780,15780,0
|
|
20231027,124900,12531470,15780,15780,15780,15780,3
|
|
20231027,124800,12484130,15780,15780,15780,15780,0
|
|
20231027,124700,12484130,15780,15780,15780,15780,0
|
|
20231027,124600,12484130,15780,15780,15780,15780,18
|
|
20231027,124500,12200090,15760,15760,15760,15760,0
|
|
20231027,124400,12200090,15760,15760,15760,15760,0
|
|
20231027,124300,12200090,15760,15900,15900,15760,24
|
|
20231027,124200,11820460,15950,15950,15950,15950,0
|
|
20231027,124100,11820460,15950,15950,15950,15950,0
|
|
20231027,124000,11820460,15950,15950,15950,15950,0
|
|
20231027,123900,11820460,15950,15950,15950,15950,0
|
|
20231027,123800,11820460,15950,15950,15950,15950,0
|
|
20231027,123700,11820460,15950,15950,15950,15950,0
|
|
20231027,123600,11820460,15950,15950,15950,15950,0
|
|
20231027,123500,11820460,15950,15950,15950,15950,0
|
|
20231027,123400,11820460,15950,15950,15950,15950,0
|
|
20231027,123300,11820460,15950,15950,15950,15950,0
|
|
20231027,123200,11820460,15950,15950,15950,15950,0
|
|
20231027,123100,11820460,15950,15950,15950,15950,0
|
|
20231027,123000,11820460,15950,15950,15950,15950,0
|
|
20231027,122900,11820460,15950,15950,15950,15950,0
|
|
20231027,122800,11820460,15950,15950,15950,15950,0
|
|
20231027,122700,11820460,15950,15950,15950,15950,0
|
|
20231027,122600,11820460,15950,15950,15950,15950,0
|
|
20231027,122500,11820460,15950,15950,15950,15950,8
|
|
20231027,122400,11692860,15950,15950,15950,15950,0
|
|
20231027,122300,11692860,15950,15950,15950,15950,0
|
|
20231027,122200,11692860,15950,15950,15950,15950,0
|
|
20231027,122100,11692860,15950,15950,15950,15950,0
|
|
20231027,122000,11692860,15950,15950,15950,15950,0
|
|
20231027,121900,11692860,15950,15950,15950,15950,0
|
|
20231027,121800,11692860,15950,15950,15950,15950,0
|
|
20231027,121700,11692860,15950,15950,15950,15950,0
|
|
20231027,121600,11692860,15950,15950,15950,15950,0
|
|
20231027,121500,11692860,15950,15950,15950,15950,0
|
|
20231027,121400,11692860,15950,15950,15950,15950,0
|
|
20231027,121300,11692860,15950,15950,15950,15950,1
|
|
20231027,121200,11676910,15950,15950,15950,15950,0
|
|
20231027,121100,11676910,15950,15950,15950,15950,0
|
|
20231027,121000,11676910,15950,15950,15950,15950,2
|
|
20231027,120900,11645010,15950,15950,15950,15950,0
|
|
20231027,120800,11645010,15950,15950,15950,15950,0
|
|
20231027,120700,11645010,15950,15950,15950,15950,0
|
|
20231027,120600,11645010,15950,15950,15950,15950,0
|
|
20231027,120500,11645010,15950,15950,15950,15950,0
|
|
20231027,120400,11645010,15950,15950,15950,15950,0
|
|
20231027,120300,11645010,15950,15950,15950,15950,0
|
|
20231027,120200,11645010,15950,15950,15950,15950,0
|
|
20231027,120100,11645010,15950,15950,15950,15950,0
|
|
20231027,120000,11645010,15950,15950,15950,15950,0
|
|
20231027,115900,11645010,15950,15950,15950,15950,0
|
|
20231027,115800,11645010,15950,15950,15950,15950,0
|
|
20231027,115700,11645010,15950,15950,15950,15950,0
|
|
20231027,115600,11645010,15950,15950,15950,15950,0
|
|
20231027,115500,11645010,15950,15950,15950,15950,0
|
|
20231027,115400,11645010,15950,15950,15950,15950,0
|
|
20231027,115300,11645010,15950,15950,15950,15950,0
|
|
20231027,115200,11645010,15950,15950,15950,15950,0
|
|
20231027,115100,11645010,15950,15950,15950,15950,0
|
|
20231027,115000,11645010,15950,15950,15950,15950,0
|
|
20231027,114900,11645010,15950,15950,15950,15950,0
|
|
20231027,114800,11645010,15950,15950,15950,15950,0
|
|
20231027,114700,11645010,15950,15950,15950,15950,0
|
|
20231027,114600,11645010,15950,15950,15950,15950,0
|
|
20231027,114500,11645010,15950,15950,15950,15950,0
|
|
20231027,114400,11645010,15950,15950,15950,15950,0
|
|
20231027,114300,11645010,15950,15950,15950,15950,0
|
|
20231027,114200,11645010,15950,15950,15950,15950,0
|
|
20231027,114100,11645010,15950,15950,15950,15950,0
|
|
20231027,114000,11645010,15950,15950,15950,15950,0
|
|
20231027,113900,11645010,15950,15950,15950,15950,0
|
|
20231027,113800,11645010,15950,15950,15950,15950,0
|
|
20231027,113700,11645010,15950,15950,15950,15950,3
|
|
20231027,113600,11597160,15900,15900,15900,15900,0
|
|
20231027,113500,11597160,15900,15900,15900,15900,0
|
|
20231027,113400,11597160,15900,15900,15900,15900,0
|
|
20231027,113300,11597160,15900,15900,15900,15900,0
|
|
20231027,113200,11597160,15900,15900,15900,15900,0
|
|
20231027,113100,11597160,15900,15900,15900,15900,0
|
|
20231027,113000,11597160,15900,15900,15900,15900,0
|
|
20231027,112900,11597160,15900,15900,15900,15900,0
|
|
20231027,112800,11597160,15900,15900,15900,15900,0
|
|
20231027,112700,11597160,15900,15900,15900,15900,0
|
|
20231027,112600,11597160,15900,15900,15900,15900,0
|
|
20231027,112500,11597160,15900,15900,15900,15900,0
|
|
20231027,112400,11597160,15900,15900,15900,15900,0
|
|
20231027,112300,11597160,15900,15900,15900,15900,0
|
|
20231027,112200,11597160,15900,15900,15900,15900,0
|
|
20231027,112100,11597160,15900,15900,15900,15900,1
|
|
20231027,112000,11581260,15900,15900,15900,15900,0
|
|
20231027,111900,11581260,15900,15900,15900,15900,0
|
|
20231027,111800,11581260,15900,15900,15900,15900,1
|
|
20231027,111700,11565360,15900,15890,15900,15890,62
|
|
20231027,111600,10579800,15890,15890,15890,15890,0
|
|
20231027,111500,10579800,15890,15890,15890,15890,0
|
|
20231027,111400,10579800,15890,15890,15890,15890,10
|
|
20231027,111300,10420900,15890,15890,15890,15890,0
|
|
20231027,111200,10420900,15890,15890,15890,15890,0
|
|
20231027,111100,10420900,15890,15890,15890,15890,0
|
|
20231027,111000,10420900,15890,15890,15890,15890,0
|
|
20231027,110900,10420900,15890,15890,15890,15890,0
|
|
20231027,110800,10420900,15890,15890,15890,15890,0
|
|
20231027,110700,10420900,15890,15890,15890,15890,0
|
|
20231027,110600,10420900,15890,15890,15890,15890,0
|
|
20231027,110500,10420900,15890,15890,15890,15890,0
|
|
20231027,110400,10420900,15890,15890,15890,15890,0
|
|
20231027,110300,10420900,15890,15890,15890,15890,0
|
|
20231027,110200,10420900,15890,15890,15890,15890,0
|
|
20231027,110100,10420900,15890,15890,15890,15890,0
|
|
20231027,110000,10420900,15890,15890,15890,15890,0
|
|
20231027,105900,10420900,15890,15890,15890,15890,0
|
|
20231027,105800,10420900,15890,15890,15890,15890,5
|
|
20231027,105700,10341450,15880,15880,15880,15880,0
|
|
20231027,105600,10341450,15880,15880,15880,15880,0
|
|
20231027,105500,10341450,15880,15880,15880,15880,0
|
|
20231027,105400,10341450,15880,15880,15880,15880,2
|
|
20231027,105300,10309690,15880,15880,15880,15880,0
|
|
20231027,105200,10309690,15880,15880,15880,15880,0
|
|
20231027,105100,10309690,15880,15880,15880,15880,0
|
|
20231027,105000,10309690,15880,15880,15880,15880,0
|
|
20231027,104900,10309690,15880,15880,15880,15880,1
|
|
20231027,104800,10293810,15880,15880,15880,15880,0
|
|
20231027,104700,10293810,15880,15880,15880,15880,0
|
|
20231027,104600,10293810,15880,15880,15880,15880,0
|
|
20231027,104500,10293810,15880,15880,15880,15880,0
|
|
20231027,104400,10293810,15880,15880,15880,15880,50
|
|
20231027,104300,9499810,15890,15890,15890,15890,0
|
|
20231027,104200,9499810,15890,15890,15890,15890,0
|
|
20231027,104100,9499810,15890,15880,15890,15880,5
|
|
20231027,104000,9420380,15880,15880,15880,15880,1
|
|
20231027,103900,9404500,15720,15720,15720,15720,0
|
|
20231027,103800,9404500,15720,15720,15720,15720,0
|
|
20231027,103700,9404500,15720,15720,15720,15720,0
|
|
20231027,103600,9404500,15720,15720,15720,15720,0
|
|
20231027,103500,9404500,15720,15810,15810,15720,115
|
|
20231027,103400,7588150,15800,15800,15800,15800,0
|
|
20231027,103300,7588150,15800,15830,15830,15800,184
|
|
20231027,103200,4679610,15880,15880,15880,15880,0
|
|
20231027,103100,4679610,15880,15880,15880,15880,0
|
|
20231027,103000,4679610,15880,15880,15880,15880,0
|
|
20231027,102900,4679610,15880,15880,15880,15880,0
|
|
20231027,102800,4679610,15880,15880,15880,15880,0
|
|
20231027,102700,4679610,15880,15880,15880,15880,0
|
|
20231027,102600,4679610,15880,15880,15880,15880,0
|
|
20231027,102500,4679610,15880,15880,15880,15880,0
|
|
20231027,102400,4679610,15880,15880,15880,15880,0
|
|
20231027,102300,4679610,15880,15880,15880,15880,6
|
|
20231027,102200,4584330,15890,15890,15890,15890,0
|
|
20231027,102100,4584330,15890,15890,15890,15890,0
|
|
20231027,102000,4584330,15890,15890,15890,15890,0
|
|
20231027,101900,4584330,15890,15890,15890,15890,0
|
|
20231027,101800,4584330,15890,15890,15890,15890,0
|
|
20231027,101700,4584330,15890,15890,15890,15890,0
|
|
20231027,101600,4584330,15890,15890,15890,15890,0
|
|
20231027,101500,4584330,15890,15890,15890,15890,0
|
|
20231027,101400,4584330,15890,15890,15890,15890,0
|
|
20231027,101300,4584330,15890,15890,15890,15890,0
|
|
20231027,101200,4584330,15890,15890,15890,15890,0
|
|
20231027,101100,4584330,15890,15890,15890,15890,0
|
|
20231027,101000,4584330,15890,15890,15890,15890,0
|
|
20231027,100900,4584330,15890,15890,15890,15890,0
|
|
20231027,100800,4584330,15890,15890,15890,15890,0
|
|
20231027,100700,4584330,15890,15890,15890,15890,0
|
|
20231027,100600,4584330,15890,15890,15890,15890,0
|
|
20231027,100500,4584330,15890,15890,15890,15890,0
|
|
20231027,100400,4584330,15890,15890,15890,15890,5
|
|
20231027,100300,4504880,15810,15810,15810,15810,0
|
|
20231027,100200,4504880,15810,15810,15810,15810,0
|
|
20231027,100100,4504880,15810,15810,15810,15810,0
|
|
20231027,100000,4504880,15810,15810,15810,15810,0
|
|
20231027,095900,4504880,15810,15850,15850,15810,71
|
|
20231027,095800,3381550,15850,15850,15850,15850,0
|
|
20231027,095700,3381550,15850,15850,15850,15850,0
|
|
20231027,095600,3381550,15850,15850,15850,15850,0
|
|
20231027,095500,3381550,15850,15850,15850,15850,0
|
|
20231027,095400,3381550,15850,15870,15870,15850,3
|
|
20231027,095300,3333970,15880,15880,15880,15880,0
|
|
20231027,095200,3333970,15880,15880,15880,15880,0
|
|
20231027,095100,3333970,15880,15880,15880,15880,2
|
|
20231027,095000,3302210,15890,15890,15890,15890,0
|
|
20231027,094900,3302210,15890,15890,15890,15890,0
|
|
20231027,094800,3302210,15890,15890,15890,15890,2
|
|
20231027,094700,3270430,15890,15890,15890,15890,0
|
|
20231027,094600,3270430,15890,15890,15890,15890,0
|
|
20231027,094500,3270430,15890,15890,15890,15890,0
|
|
20231027,094400,3270430,15890,15890,15890,15890,0
|
|
20231027,094300,3270430,15890,15890,15890,15890,0
|
|
20231027,094200,3270430,15890,15890,15890,15890,34
|
|
20231027,094100,2730170,15880,15880,15880,15880,0
|
|
20231027,094000,2730170,15880,15880,15880,15880,0
|
|
20231027,093900,2730170,15880,15880,15880,15880,0
|
|
20231027,093800,2730170,15880,15880,15880,15880,1
|
|
20231027,093700,2714290,15890,15890,15890,15890,0
|
|
20231027,093600,2714290,15890,15890,15890,15890,4
|
|
20231027,093500,2650730,15890,15890,15890,15890,1
|
|
20231027,093400,2634840,15890,15890,15890,15890,0
|
|
20231027,093300,2634840,15890,15890,15890,15890,0
|
|
20231027,093200,2634840,15890,15890,15890,15890,0
|
|
20231027,093100,2634840,15890,15890,15890,15890,0
|
|
20231027,093000,2634840,15890,15890,15890,15890,5
|
|
20231027,092900,2555390,15880,15890,15890,15880,14
|
|
20231027,092800,2333050,15900,15900,15900,15900,0
|
|
20231027,092700,2333050,15900,15900,15900,15900,0
|
|
20231027,092600,2333050,15900,15900,15900,15900,0
|
|
20231027,092500,2333050,15900,15900,15900,15900,0
|
|
20231027,092400,2333050,15900,15900,15900,15900,0
|
|
20231027,092300,2333050,15900,15900,15900,15900,0
|
|
20231027,092200,2333050,15900,15900,15900,15900,1
|
|
20231027,092100,2317150,15900,15900,15900,15900,0
|
|
20231027,092000,2317150,15900,15900,15900,15900,0
|
|
20231027,091900,2317150,15900,15900,15900,15900,0
|
|
20231027,091800,2317150,15900,15900,15900,15900,3
|
|
20231027,091700,2269450,15900,15900,15900,15900,0
|
|
20231027,091600,2269450,15900,15900,15900,15900,0
|
|
20231027,091500,2269450,15900,15910,15910,15900,11
|
|
20231027,091400,2094450,15970,15970,15970,15970,0
|
|
20231027,091300,2094450,15970,15970,15970,15970,0
|
|
20231027,091200,2094450,15970,15970,15970,15970,0
|
|
20231027,091100,2094450,15970,15970,15970,15970,0
|
|
20231027,091000,2094450,15970,15970,15970,15970,14
|
|
20231027,090900,1870870,15990,15990,15990,15990,0
|
|
20231027,090800,1870870,15990,15990,15990,15990,9
|
|
20231027,090700,1726960,15990,15990,15990,15990,0
|
|
20231027,090600,1726960,15990,15990,15990,15990,84
|
|
20231027,090500,383800,16000,16000,16000,16000,0
|
|
20231027,090400,383800,16000,16000,16000,16000,2
|
|
20231027,090300,351800,16000,16000,16000,16000,0
|
|
20231027,090200,351800,16000,16000,16000,16000,2
|
|
20231027,090100,319800,15990,15990,15990,15990,0
|
|
20231027,090000,319800,15990,15990,15990,15990,20
|