606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,190300,12605720,15770,15770,15770,15770,15
|
|
20231030,190200,12605720,15770,15770,15770,15770,0
|
|
20231030,190100,12605720,15770,15770,15770,15770,0
|
|
20231030,190000,12605720,15770,15770,15770,15770,0
|
|
20231030,185900,12605720,15770,15770,15770,15770,0
|
|
20231030,185800,12605720,15770,15770,15770,15770,0
|
|
20231030,185700,12605720,15770,15770,15770,15770,0
|
|
20231030,185600,12605720,15770,15770,15770,15770,0
|
|
20231030,185500,12605720,15770,15770,15770,15770,0
|
|
20231030,185400,12605720,15770,15770,15770,15770,0
|
|
20231030,185300,12605720,15770,15770,15770,15770,0
|
|
20231030,185200,12605720,15770,15770,15770,15770,0
|
|
20231030,185100,12605720,15770,15770,15770,15770,0
|
|
20231030,185000,12605720,15770,15770,15770,15770,0
|
|
20231030,184900,12605720,15770,15770,15770,15770,0
|
|
20231030,184800,12605720,15770,15770,15770,15770,0
|
|
20231030,184700,12605720,15770,15770,15770,15770,0
|
|
20231030,184600,12605720,15770,15770,15770,15770,0
|
|
20231030,184500,12605720,15770,15770,15770,15770,0
|
|
20231030,184400,12605720,15770,15770,15770,15770,0
|
|
20231030,184300,12605720,15770,15770,15770,15770,0
|
|
20231030,184200,12605720,15770,15770,15770,15770,0
|
|
20231030,184100,12605720,15770,15770,15770,15770,0
|
|
20231030,184000,12605720,15770,15770,15770,15770,0
|
|
20231030,183900,12605720,15770,15770,15770,15770,0
|
|
20231030,183800,12605720,15770,15770,15770,15770,0
|
|
20231030,183700,12605720,15770,15770,15770,15770,0
|
|
20231030,183600,12605720,15770,15770,15770,15770,0
|
|
20231030,183500,12605720,15770,15770,15770,15770,0
|
|
20231030,183400,12605720,15770,15770,15770,15770,0
|
|
20231030,183300,12605720,15770,15770,15770,15770,15
|
|
20231030,183200,12605720,15770,15770,15770,15770,0
|
|
20231030,183100,12605720,15770,15770,15770,15770,0
|
|
20231030,183000,12605720,15770,15770,15770,15770,0
|
|
20231030,182900,12605720,15770,15770,15770,15770,0
|
|
20231030,182800,12605720,15770,15770,15770,15770,0
|
|
20231030,182700,12605720,15770,15770,15770,15770,0
|
|
20231030,182600,12605720,15770,15770,15770,15770,0
|
|
20231030,182500,12605720,15770,15770,15770,15770,0
|
|
20231030,182400,12605720,15770,15770,15770,15770,0
|
|
20231030,182300,12605720,15770,15770,15770,15770,0
|
|
20231030,182200,12605720,15770,15770,15770,15770,0
|
|
20231030,182100,12605720,15770,15770,15770,15770,0
|
|
20231030,182000,12605720,15770,15770,15770,15770,0
|
|
20231030,181900,12605720,15770,15770,15770,15770,0
|
|
20231030,181800,12605720,15770,15770,15770,15770,0
|
|
20231030,181700,12605720,15770,15770,15770,15770,0
|
|
20231030,181600,12605720,15770,15770,15770,15770,0
|
|
20231030,181500,12605720,15770,15770,15770,15770,0
|
|
20231030,181400,12605720,15770,15770,15770,15770,0
|
|
20231030,181300,12605720,15770,15770,15770,15770,0
|
|
20231030,181200,12605720,15770,15770,15770,15770,0
|
|
20231030,181100,12605720,15770,15770,15770,15770,0
|
|
20231030,181000,12605720,15770,15770,15770,15770,0
|
|
20231030,180900,12605720,15770,15770,15770,15770,0
|
|
20231030,180800,12605720,15770,15770,15770,15770,0
|
|
20231030,180700,12605720,15770,15770,15770,15770,0
|
|
20231030,180600,12605720,15770,15770,15770,15770,0
|
|
20231030,180500,12605720,15770,15770,15770,15770,0
|
|
20231030,180400,12605720,15770,15770,15770,15770,0
|
|
20231030,180300,12605720,15770,15770,15770,15770,15
|
|
20231030,180200,12605720,15770,15770,15770,15770,0
|
|
20231030,180100,12605720,15770,15770,15770,15770,0
|
|
20231030,180000,12605720,15770,15770,15770,15770,0
|
|
20231030,175900,12605720,15770,15770,15770,15770,0
|
|
20231030,175800,12605720,15770,15770,15770,15770,0
|
|
20231030,175700,12605720,15770,15770,15770,15770,0
|
|
20231030,175600,12605720,15770,15770,15770,15770,0
|
|
20231030,175500,12605720,15770,15770,15770,15770,0
|
|
20231030,175400,12605720,15770,15770,15770,15770,0
|
|
20231030,175300,12605720,15770,15770,15770,15770,0
|
|
20231030,175200,12605720,15770,15770,15770,15770,0
|
|
20231030,175100,12605720,15770,15770,15770,15770,0
|
|
20231030,175000,12605720,15770,15770,15770,15770,0
|
|
20231030,174900,12605720,15770,15770,15770,15770,0
|
|
20231030,174800,12605720,15770,15770,15770,15770,0
|
|
20231030,174700,12605720,15770,15770,15770,15770,0
|
|
20231030,174600,12605720,15770,15770,15770,15770,0
|
|
20231030,174500,12605720,15770,15770,15770,15770,0
|
|
20231030,174400,12605720,15770,15770,15770,15770,0
|
|
20231030,174300,12605720,15770,15770,15770,15770,0
|
|
20231030,174200,12605720,15770,15770,15770,15770,0
|
|
20231030,174100,12605720,15770,15770,15770,15770,0
|
|
20231030,174000,12605720,15770,15770,15770,15770,0
|
|
20231030,173900,12605720,15770,15770,15770,15770,0
|
|
20231030,173800,12605720,15770,15770,15770,15770,0
|
|
20231030,173700,12605720,15770,15770,15770,15770,0
|
|
20231030,173600,12605720,15770,15770,15770,15770,0
|
|
20231030,173500,12605720,15770,15770,15770,15770,0
|
|
20231030,173400,12605720,15770,15770,15770,15770,0
|
|
20231030,173300,12605720,15770,15770,15770,15770,15
|
|
20231030,173200,12605720,15770,15770,15770,15770,0
|
|
20231030,173100,12605720,15770,15770,15770,15770,0
|
|
20231030,173000,12605720,15770,15770,15770,15770,0
|
|
20231030,172900,12605720,15770,15770,15770,15770,0
|
|
20231030,172800,12605720,15770,15770,15770,15770,0
|
|
20231030,172700,12605720,15770,15770,15770,15770,0
|
|
20231030,172600,12605720,15770,15770,15770,15770,0
|
|
20231030,172500,12605720,15770,15770,15770,15770,0
|
|
20231030,172400,12605720,15770,15770,15770,15770,0
|
|
20231030,172300,12605720,15770,15770,15770,15770,0
|
|
20231030,172200,12605720,15770,15770,15770,15770,0
|
|
20231030,172100,12605720,15770,15770,15770,15770,0
|
|
20231030,172000,12605720,15770,15770,15770,15770,0
|
|
20231030,171900,12605720,15770,15770,15770,15770,0
|
|
20231030,171800,12605720,15770,15770,15770,15770,0
|
|
20231030,171700,12605720,15770,15770,15770,15770,0
|
|
20231030,171600,12605720,15770,15770,15770,15770,0
|
|
20231030,171500,12605720,15770,15770,15770,15770,0
|
|
20231030,171400,12605720,15770,15770,15770,15770,0
|
|
20231030,171300,12605720,15770,15770,15770,15770,0
|
|
20231030,171200,12605720,15770,15770,15770,15770,0
|
|
20231030,171100,12605720,15770,15770,15770,15770,0
|
|
20231030,171000,12605720,15770,15770,15770,15770,0
|
|
20231030,170900,12605720,15770,15770,15770,15770,0
|
|
20231030,170800,12605720,15770,15770,15770,15770,0
|
|
20231030,170700,12605720,15770,15770,15770,15770,0
|
|
20231030,170600,12605720,15770,15770,15770,15770,0
|
|
20231030,170500,12605720,15770,15770,15770,15770,0
|
|
20231030,170400,12605720,15770,15770,15770,15770,0
|
|
20231030,170300,12605720,15770,15770,15770,15770,15
|
|
20231030,170200,12605720,15770,15770,15770,15770,0
|
|
20231030,170100,12605720,15770,15770,15770,15770,0
|
|
20231030,170000,12605720,15770,15770,15770,15770,0
|
|
20231030,165900,12605720,15770,15770,15770,15770,0
|
|
20231030,165800,12605720,15770,15770,15770,15770,0
|
|
20231030,165700,12605720,15770,15770,15770,15770,0
|
|
20231030,165600,12605720,15770,15770,15770,15770,0
|
|
20231030,165500,12605720,15770,15770,15770,15770,0
|
|
20231030,165400,12605720,15770,15770,15770,15770,0
|
|
20231030,165300,12605720,15770,15770,15770,15770,0
|
|
20231030,165200,12605720,15770,15770,15770,15770,0
|
|
20231030,165100,12605720,15770,15770,15770,15770,0
|
|
20231030,165000,12605720,15770,15770,15770,15770,0
|
|
20231030,164900,12605720,15770,15770,15770,15770,0
|
|
20231030,164800,12605720,15770,15770,15770,15770,0
|
|
20231030,164700,12605720,15770,15770,15770,15770,0
|
|
20231030,164600,12605720,15770,15770,15770,15770,0
|
|
20231030,164500,12605720,15770,15770,15770,15770,0
|
|
20231030,164400,12605720,15770,15770,15770,15770,0
|
|
20231030,164300,12605720,15770,15770,15770,15770,0
|
|
20231030,164200,12605720,15770,15770,15770,15770,0
|
|
20231030,164100,12605720,15770,15770,15770,15770,0
|
|
20231030,164000,12605720,15770,15770,15770,15770,0
|
|
20231030,163900,12605720,15770,15770,15770,15770,0
|
|
20231030,163800,12605720,15770,15770,15770,15770,0
|
|
20231030,163700,12605720,15770,15770,15770,15770,0
|
|
20231030,163600,12605720,15770,15770,15770,15770,0
|
|
20231030,163500,12605720,15770,15770,15770,15770,0
|
|
20231030,163400,12605720,15770,15770,15770,15770,0
|
|
20231030,163300,12605720,15770,15770,15770,15770,15
|
|
20231030,163200,12605720,15770,15770,15770,15770,0
|
|
20231030,163100,12605720,15770,15770,15770,15770,0
|
|
20231030,163000,12605720,15770,15770,15770,15770,0
|
|
20231030,162900,12605720,15770,15770,15770,15770,0
|
|
20231030,162800,12605720,15770,15770,15770,15770,0
|
|
20231030,162700,12605720,15770,15770,15770,15770,0
|
|
20231030,162600,12605720,15770,15770,15770,15770,0
|
|
20231030,162500,12605720,15770,15770,15770,15770,0
|
|
20231030,162400,12605720,15770,15770,15770,15770,0
|
|
20231030,162300,12605720,15770,15770,15770,15770,0
|
|
20231030,162200,12605720,15770,15770,15770,15770,0
|
|
20231030,162100,12605720,15770,15770,15770,15770,0
|
|
20231030,162000,12605720,15770,15770,15770,15770,0
|
|
20231030,161900,12605720,15770,15770,15770,15770,0
|
|
20231030,161800,12605720,15770,15770,15770,15770,0
|
|
20231030,161700,12605720,15770,15770,15770,15770,0
|
|
20231030,161600,12605720,15770,15770,15770,15770,0
|
|
20231030,161500,12605720,15770,15770,15770,15770,0
|
|
20231030,161400,12605720,15770,15770,15770,15770,0
|
|
20231030,161300,12605720,15770,15770,15770,15770,0
|
|
20231030,161200,12605720,15770,15770,15770,15770,0
|
|
20231030,161100,12605720,15770,15770,15770,15770,0
|
|
20231030,161000,12605720,15770,15770,15770,15770,0
|
|
20231030,160900,12605720,15770,15770,15770,15770,0
|
|
20231030,160800,12605720,15770,15770,15770,15770,0
|
|
20231030,160700,12605720,15770,15770,15770,15770,0
|
|
20231030,160600,12605720,15770,15770,15770,15770,0
|
|
20231030,160500,12605720,15770,15770,15770,15770,0
|
|
20231030,160400,12605720,15770,15770,15770,15770,0
|
|
20231030,160300,12605720,15770,15770,15770,15770,15
|
|
20231030,160200,12605720,15770,15770,15770,15770,0
|
|
20231030,160100,12605720,15770,15770,15770,15770,0
|
|
20231030,160000,12605720,15770,15770,15770,15770,0
|
|
20231030,155900,12605720,15770,15770,15770,15770,0
|
|
20231030,155800,12605720,15770,15770,15770,15770,0
|
|
20231030,155700,12605720,15770,15770,15770,15770,0
|
|
20231030,155600,12605720,15770,15770,15770,15770,0
|
|
20231030,155500,12605720,15770,15770,15770,15770,0
|
|
20231030,155400,12605720,15770,15770,15770,15770,0
|
|
20231030,155300,12605720,15770,15770,15770,15770,0
|
|
20231030,155200,12605720,15770,15770,15770,15770,0
|
|
20231030,155100,12605720,15770,15770,15770,15770,0
|
|
20231030,155000,12605720,15770,15770,15770,15770,0
|
|
20231030,154900,12605720,15770,15770,15770,15770,0
|
|
20231030,154800,12605720,15770,15770,15770,15770,0
|
|
20231030,154700,12605720,15770,15770,15770,15770,0
|
|
20231030,154600,12605720,15770,15770,15770,15770,0
|
|
20231030,154500,12605720,15770,15770,15770,15770,0
|
|
20231030,154400,12605720,15770,15770,15770,15770,0
|
|
20231030,154300,12605720,15770,15770,15770,15770,0
|
|
20231030,154200,12605720,15770,15770,15770,15770,0
|
|
20231030,154100,12605720,15770,15770,15770,15770,0
|
|
20231030,154000,12605720,15770,15770,15770,15770,0
|
|
20231030,153900,12605720,15770,15770,15770,15770,0
|
|
20231030,153800,12605720,15770,15770,15770,15770,0
|
|
20231030,153700,12605720,15770,15770,15770,15770,0
|
|
20231030,153600,12605720,15770,15770,15770,15770,0
|
|
20231030,153500,12605720,15770,15770,15770,15770,0
|
|
20231030,153400,12605720,15770,15770,15770,15770,0
|
|
20231030,153300,12605720,15770,15770,15770,15770,15
|
|
20231030,153200,12605720,15770,15770,15770,15770,0
|
|
20231030,153100,12605720,15770,15770,15770,15770,0
|
|
20231030,153000,12605720,15770,15770,15770,15770,15
|
|
20231030,152900,12369170,15750,15750,15750,15750,0
|
|
20231030,152800,12369170,15750,15750,15750,15750,0
|
|
20231030,152700,12369170,15750,15750,15750,15750,0
|
|
20231030,152600,12369170,15750,15750,15750,15750,0
|
|
20231030,152500,12369170,15750,15750,15750,15750,0
|
|
20231030,152400,12369170,15750,15750,15750,15750,0
|
|
20231030,152300,12369170,15750,15750,15750,15750,0
|
|
20231030,152200,12369170,15750,15750,15750,15750,0
|
|
20231030,152100,12369170,15750,15750,15750,15750,0
|
|
20231030,152000,12369170,15750,15750,15750,15750,0
|
|
20231030,151900,12369170,15750,15750,15750,15750,0
|
|
20231030,151800,12369170,15750,15750,15750,15750,0
|
|
20231030,151700,12369170,15750,15750,15750,15750,0
|
|
20231030,151600,12369170,15750,15750,15750,15750,10
|
|
20231030,151500,12211670,15770,15770,15770,15770,0
|
|
20231030,151400,12211670,15770,15770,15770,15770,72
|
|
20231030,151300,11076230,15770,15770,15770,15770,1
|
|
20231030,151200,11060460,15770,15770,15770,15770,0
|
|
20231030,151100,11060460,15770,15770,15770,15770,0
|
|
20231030,151000,11060460,15770,15750,15770,15750,2
|
|
20231030,150900,11028940,15760,15760,15760,15760,0
|
|
20231030,150800,11028940,15760,15760,15760,15760,0
|
|
20231030,150700,11028940,15760,15760,15760,15760,0
|
|
20231030,150600,11028940,15760,15770,15770,15760,71
|
|
20231030,150500,9909460,15770,15770,15770,15770,0
|
|
20231030,150400,9909460,15770,15770,15770,15770,0
|
|
20231030,150300,9909460,15770,15770,15770,15770,0
|
|
20231030,150200,9909460,15770,15770,15770,15770,1
|
|
20231030,150100,9893690,15770,15770,15770,15770,124
|
|
20231030,150000,7938210,15800,15800,15800,15800,1
|
|
20231030,145900,7922410,15800,15800,15800,15800,0
|
|
20231030,145800,7922410,15800,15800,15800,15800,0
|
|
20231030,145700,7922410,15800,15800,15800,15800,0
|
|
20231030,145600,7922410,15800,15800,15800,15800,0
|
|
20231030,145500,7922410,15800,15800,15800,15800,0
|
|
20231030,145400,7922410,15800,15800,15800,15800,6
|
|
20231030,145300,7827610,15770,15770,15770,15770,0
|
|
20231030,145200,7827610,15770,15770,15770,15770,0
|
|
20231030,145100,7827610,15770,15770,15770,15770,0
|
|
20231030,145000,7827610,15770,15770,15770,15770,0
|
|
20231030,144900,7827610,15770,15770,15770,15770,28
|
|
20231030,144800,7386050,15770,15770,15770,15770,0
|
|
20231030,144700,7386050,15770,15770,15770,15770,0
|
|
20231030,144600,7386050,15770,15770,15770,15770,0
|
|
20231030,144500,7386050,15770,15770,15770,15770,0
|
|
20231030,144400,7386050,15770,15770,15770,15770,0
|
|
20231030,144300,7386050,15770,15770,15770,15770,0
|
|
20231030,144200,7386050,15770,15770,15770,15770,0
|
|
20231030,144100,7386050,15770,15770,15770,15770,0
|
|
20231030,144000,7386050,15770,15770,15770,15770,0
|
|
20231030,143900,7386050,15770,15770,15770,15770,0
|
|
20231030,143800,7386050,15770,15770,15770,15770,0
|
|
20231030,143700,7386050,15770,15770,15770,15770,0
|
|
20231030,143600,7386050,15770,15770,15770,15770,0
|
|
20231030,143500,7386050,15770,15770,15770,15770,0
|
|
20231030,143400,7386050,15770,15770,15770,15770,0
|
|
20231030,143300,7386050,15770,15770,15770,15770,0
|
|
20231030,143200,7386050,15770,15770,15770,15770,0
|
|
20231030,143100,7386050,15770,15770,15770,15770,0
|
|
20231030,143000,7386050,15770,15770,15770,15770,0
|
|
20231030,142900,7386050,15770,15770,15770,15770,0
|
|
20231030,142800,7386050,15770,15770,15770,15770,0
|
|
20231030,142700,7386050,15770,15770,15770,15770,25
|
|
20231030,142600,6991800,15770,15770,15770,15770,50
|
|
20231030,142500,6203300,15770,15780,15780,15770,20
|
|
20231030,142400,5887710,15780,15780,15780,15780,0
|
|
20231030,142300,5887710,15780,15780,15780,15780,0
|
|
20231030,142200,5887710,15780,15780,15780,15780,0
|
|
20231030,142100,5887710,15780,15780,15780,15780,0
|
|
20231030,142000,5887710,15780,15780,15780,15780,0
|
|
20231030,141900,5887710,15780,15780,15780,15780,0
|
|
20231030,141800,5887710,15780,15780,15780,15780,0
|
|
20231030,141700,5887710,15780,15780,15780,15780,0
|
|
20231030,141600,5887710,15780,15780,15780,15780,0
|
|
20231030,141500,5887710,15780,15780,15780,15780,0
|
|
20231030,141400,5887710,15780,15780,15780,15780,0
|
|
20231030,141300,5887710,15780,15780,15780,15780,0
|
|
20231030,141200,5887710,15780,15780,15780,15780,0
|
|
20231030,141100,5887710,15780,15780,15780,15780,0
|
|
20231030,141000,5887710,15780,15780,15780,15780,0
|
|
20231030,140900,5887710,15780,15780,15780,15780,0
|
|
20231030,140800,5887710,15780,15780,15780,15780,0
|
|
20231030,140700,5887710,15780,15780,15780,15780,0
|
|
20231030,140600,5887710,15780,15780,15780,15780,0
|
|
20231030,140500,5887710,15780,15780,15780,15780,0
|
|
20231030,140400,5887710,15780,15780,15780,15780,0
|
|
20231030,140300,5887710,15780,15780,15780,15780,0
|
|
20231030,140200,5887710,15780,15780,15780,15780,0
|
|
20231030,140100,5887710,15780,15780,15780,15780,0
|
|
20231030,140000,5887710,15780,15780,15780,15780,0
|
|
20231030,135900,5887710,15780,15780,15780,15780,0
|
|
20231030,135800,5887710,15780,15780,15780,15780,0
|
|
20231030,135700,5887710,15780,15780,15780,15780,0
|
|
20231030,135600,5887710,15780,15780,15780,15780,0
|
|
20231030,135500,5887710,15780,15780,15780,15780,0
|
|
20231030,135400,5887710,15780,15780,15780,15780,0
|
|
20231030,135300,5887710,15780,15780,15780,15780,0
|
|
20231030,135200,5887710,15780,15780,15780,15780,0
|
|
20231030,135100,5887710,15780,15780,15780,15780,2
|
|
20231030,135000,5856150,15780,15780,15780,15780,1
|
|
20231030,134900,5840370,15780,15780,15780,15780,0
|
|
20231030,134800,5840370,15780,15780,15780,15780,0
|
|
20231030,134700,5840370,15780,15780,15780,15780,0
|
|
20231030,134600,5840370,15780,15780,15780,15780,0
|
|
20231030,134500,5840370,15780,15780,15780,15780,1
|
|
20231030,134400,5824590,15780,15780,15780,15780,0
|
|
20231030,134300,5824590,15780,15780,15780,15780,0
|
|
20231030,134200,5824590,15780,15780,15780,15780,0
|
|
20231030,134100,5824590,15780,15780,15780,15780,0
|
|
20231030,134000,5824590,15780,15780,15780,15780,2
|
|
20231030,133900,5793030,15780,15780,15780,15780,0
|
|
20231030,133800,5793030,15780,15780,15780,15780,0
|
|
20231030,133700,5793030,15780,15780,15780,15780,0
|
|
20231030,133600,5793030,15780,15780,15780,15780,0
|
|
20231030,133500,5793030,15780,15780,15780,15780,7
|
|
20231030,133400,5682570,15850,15850,15850,15850,0
|
|
20231030,133300,5682570,15850,15850,15850,15850,0
|
|
20231030,133200,5682570,15850,15850,15850,15850,0
|
|
20231030,133100,5682570,15850,15850,15850,15850,0
|
|
20231030,133000,5682570,15850,15850,15850,15850,0
|
|
20231030,132900,5682570,15850,15850,15850,15850,0
|
|
20231030,132800,5682570,15850,15850,15850,15850,0
|
|
20231030,132700,5682570,15850,15850,15850,15850,0
|
|
20231030,132600,5682570,15850,15850,15850,15850,0
|
|
20231030,132500,5682570,15850,15850,15850,15850,0
|
|
20231030,132400,5682570,15850,15850,15850,15850,0
|
|
20231030,132300,5682570,15850,15800,15850,15800,10
|
|
20231030,132200,5524370,15790,15790,15790,15790,0
|
|
20231030,132100,5524370,15790,15790,15790,15790,0
|
|
20231030,132000,5524370,15790,15790,15790,15790,0
|
|
20231030,131900,5524370,15790,15790,15790,15790,0
|
|
20231030,131800,5524370,15790,15790,15790,15790,0
|
|
20231030,131700,5524370,15790,15790,15790,15790,0
|
|
20231030,131600,5524370,15790,15790,15790,15790,0
|
|
20231030,131500,5524370,15790,15790,15790,15790,0
|
|
20231030,131400,5524370,15790,15790,15790,15790,0
|
|
20231030,131300,5524370,15790,15800,15800,15790,9
|
|
20231030,131200,5382240,15800,15800,15800,15800,0
|
|
20231030,131100,5382240,15800,15800,15800,15800,0
|
|
20231030,131000,5382240,15800,15800,15800,15800,0
|
|
20231030,130900,5382240,15800,15800,15800,15800,0
|
|
20231030,130800,5382240,15800,15800,15800,15800,0
|
|
20231030,130700,5382240,15800,15800,15800,15800,0
|
|
20231030,130600,5382240,15800,15800,15800,15800,0
|
|
20231030,130500,5382240,15800,15800,15800,15800,0
|
|
20231030,130400,5382240,15800,15800,15800,15800,0
|
|
20231030,130300,5382240,15800,15800,15800,15800,0
|
|
20231030,130200,5382240,15800,15800,15800,15800,0
|
|
20231030,130100,5382240,15800,15800,15800,15800,0
|
|
20231030,130000,5382240,15800,15800,15800,15800,0
|
|
20231030,125900,5382240,15800,15800,15800,15800,0
|
|
20231030,125800,5382240,15800,15800,15800,15800,0
|
|
20231030,125700,5382240,15800,15800,15800,15800,0
|
|
20231030,125600,5382240,15800,15800,15800,15800,0
|
|
20231030,125500,5382240,15800,15800,15800,15800,0
|
|
20231030,125400,5382240,15800,15800,15800,15800,6
|
|
20231030,125300,5287440,15810,15810,15810,15810,0
|
|
20231030,125200,5287440,15810,15810,15810,15810,0
|
|
20231030,125100,5287440,15810,15810,15810,15810,0
|
|
20231030,125000,5287440,15810,15810,15810,15810,0
|
|
20231030,124900,5287440,15810,15810,15810,15810,0
|
|
20231030,124800,5287440,15810,15810,15810,15810,0
|
|
20231030,124700,5287440,15810,15810,15810,15810,0
|
|
20231030,124600,5287440,15810,15810,15810,15810,0
|
|
20231030,124500,5287440,15810,15810,15810,15810,0
|
|
20231030,124400,5287440,15810,15810,15810,15810,0
|
|
20231030,124300,5287440,15810,15810,15810,15810,0
|
|
20231030,124200,5287440,15810,15810,15810,15810,0
|
|
20231030,124100,5287440,15810,15810,15810,15810,0
|
|
20231030,124000,5287440,15810,15810,15810,15810,0
|
|
20231030,123900,5287440,15810,15830,15830,15810,15
|
|
20231030,123800,5050140,15840,15840,15840,15840,0
|
|
20231030,123700,5050140,15840,15840,15840,15840,0
|
|
20231030,123600,5050140,15840,15840,15840,15840,0
|
|
20231030,123500,5050140,15840,15840,15840,15840,0
|
|
20231030,123400,5050140,15840,15840,15840,15840,0
|
|
20231030,123300,5050140,15840,15840,15840,15840,0
|
|
20231030,123200,5050140,15840,15840,15840,15840,0
|
|
20231030,123100,5050140,15840,15840,15840,15840,0
|
|
20231030,123000,5050140,15840,15840,15840,15840,0
|
|
20231030,122900,5050140,15840,15840,15840,15840,0
|
|
20231030,122800,5050140,15840,15840,15840,15840,0
|
|
20231030,122700,5050140,15840,15840,15840,15840,0
|
|
20231030,122600,5050140,15840,15840,15840,15840,20
|
|
20231030,122500,4733340,15850,15850,15850,15850,0
|
|
20231030,122400,4733340,15850,15850,15850,15850,0
|
|
20231030,122300,4733340,15850,15850,15850,15850,0
|
|
20231030,122200,4733340,15850,15850,15850,15850,0
|
|
20231030,122100,4733340,15850,15850,15850,15850,50
|
|
20231030,122000,3940840,15850,15850,15850,15850,0
|
|
20231030,121900,3940840,15850,15850,15850,15850,0
|
|
20231030,121800,3940840,15850,15850,15850,15850,0
|
|
20231030,121700,3940840,15850,15850,15850,15850,0
|
|
20231030,121600,3940840,15850,15850,15850,15850,0
|
|
20231030,121500,3940840,15850,15850,15850,15850,0
|
|
20231030,121400,3940840,15850,15850,15850,15850,0
|
|
20231030,121300,3940840,15850,15850,15850,15850,0
|
|
20231030,121200,3940840,15850,15850,15850,15850,0
|
|
20231030,121100,3940840,15850,15850,15850,15850,0
|
|
20231030,121000,3940840,15850,15850,15850,15850,0
|
|
20231030,120900,3940840,15850,15850,15850,15850,51
|
|
20231030,120800,3132490,15850,15850,15850,15850,0
|
|
20231030,120700,3132490,15850,15850,15850,15850,0
|
|
20231030,120600,3132490,15850,15850,15850,15850,0
|
|
20231030,120500,3132490,15850,15850,15850,15850,0
|
|
20231030,120400,3132490,15850,15850,15850,15850,0
|
|
20231030,120300,3132490,15850,15850,15850,15850,0
|
|
20231030,120200,3132490,15850,15850,15850,15850,0
|
|
20231030,120100,3132490,15850,15850,15850,15850,0
|
|
20231030,120000,3132490,15850,15850,15850,15850,0
|
|
20231030,115900,3132490,15850,15850,15850,15850,0
|
|
20231030,115800,3132490,15850,15850,15850,15850,0
|
|
20231030,115700,3132490,15850,15850,15850,15850,0
|
|
20231030,115600,3132490,15850,15850,15850,15850,0
|
|
20231030,115500,3132490,15850,15850,15850,15850,0
|
|
20231030,115400,3132490,15850,15850,15850,15850,0
|
|
20231030,115300,3132490,15850,15850,15850,15850,0
|
|
20231030,115200,3132490,15850,15850,15850,15850,0
|
|
20231030,115100,3132490,15850,15850,15850,15850,0
|
|
20231030,115000,3132490,15850,15850,15850,15850,0
|
|
20231030,114900,3132490,15850,15850,15850,15850,0
|
|
20231030,114800,3132490,15850,15850,15850,15850,0
|
|
20231030,114700,3132490,15850,15850,15850,15850,0
|
|
20231030,114600,3132490,15850,15850,15850,15850,1
|
|
20231030,114500,3116640,15850,15850,15850,15850,0
|
|
20231030,114400,3116640,15850,15850,15850,15850,0
|
|
20231030,114300,3116640,15850,15850,15850,15850,0
|
|
20231030,114200,3116640,15850,15850,15850,15850,0
|
|
20231030,114100,3116640,15850,15850,15850,15850,0
|
|
20231030,114000,3116640,15850,15850,15850,15850,0
|
|
20231030,113900,3116640,15850,15850,15850,15850,3
|
|
20231030,113800,3069090,15850,15850,15850,15850,0
|
|
20231030,113700,3069090,15850,15850,15850,15850,0
|
|
20231030,113600,3069090,15850,15850,15850,15850,0
|
|
20231030,113500,3069090,15850,15850,15850,15850,0
|
|
20231030,113400,3069090,15850,15850,15850,15850,0
|
|
20231030,113300,3069090,15850,15850,15850,15850,0
|
|
20231030,113200,3069090,15850,15850,15850,15850,0
|
|
20231030,113100,3069090,15850,15850,15850,15850,0
|
|
20231030,113000,3069090,15850,15850,15850,15850,0
|
|
20231030,112900,3069090,15850,15850,15850,15850,0
|
|
20231030,112800,3069090,15850,15850,15850,15850,0
|
|
20231030,112700,3069090,15850,15850,15850,15850,0
|
|
20231030,112600,3069090,15850,15850,15850,15850,0
|
|
20231030,112500,3069090,15850,15850,15850,15850,0
|
|
20231030,112400,3069090,15850,15850,15850,15850,1
|
|
20231030,112300,3053240,15850,15850,15850,15850,0
|
|
20231030,112200,3053240,15850,15850,15850,15850,0
|
|
20231030,112100,3053240,15850,15850,15850,15850,0
|
|
20231030,112000,3053240,15850,15850,15850,15850,0
|
|
20231030,111900,3053240,15850,15850,15850,15850,0
|
|
20231030,111800,3053240,15850,15850,15850,15850,0
|
|
20231030,111700,3053240,15850,15850,15850,15850,0
|
|
20231030,111600,3053240,15850,15850,15850,15850,0
|
|
20231030,111500,3053240,15850,15850,15850,15850,0
|
|
20231030,111400,3053240,15850,15850,15850,15850,0
|
|
20231030,111300,3053240,15850,15850,15850,15850,0
|
|
20231030,111200,3053240,15850,15850,15850,15850,0
|
|
20231030,111100,3053240,15850,15850,15850,15850,0
|
|
20231030,111000,3053240,15850,15850,15850,15850,0
|
|
20231030,110900,3053240,15850,15850,15850,15850,0
|
|
20231030,110800,3053240,15850,15850,15850,15850,0
|
|
20231030,110700,3053240,15850,15850,15850,15850,0
|
|
20231030,110600,3053240,15850,15850,15850,15850,0
|
|
20231030,110500,3053240,15850,15850,15850,15850,0
|
|
20231030,110400,3053240,15850,15850,15850,15850,0
|
|
20231030,110300,3053240,15850,15850,15850,15850,0
|
|
20231030,110200,3053240,15850,15850,15850,15850,0
|
|
20231030,110100,3053240,15850,15850,15850,15850,0
|
|
20231030,110000,3053240,15850,15850,15850,15850,0
|
|
20231030,105900,3053240,15850,15840,15850,15840,2
|
|
20231030,105800,3021550,15770,15770,15770,15770,0
|
|
20231030,105700,3021550,15770,15770,15770,15770,0
|
|
20231030,105600,3021550,15770,15770,15770,15770,0
|
|
20231030,105500,3021550,15770,15770,15770,15770,0
|
|
20231030,105400,3021550,15770,15770,15770,15770,0
|
|
20231030,105300,3021550,15770,15770,15770,15770,0
|
|
20231030,105200,3021550,15770,15770,15770,15770,0
|
|
20231030,105100,3021550,15770,15770,15770,15770,6
|
|
20231030,105000,2926930,15770,15770,15770,15770,0
|
|
20231030,104900,2926930,15770,15770,15770,15770,0
|
|
20231030,104800,2926930,15770,15770,15770,15770,0
|
|
20231030,104700,2926930,15770,15770,15770,15770,0
|
|
20231030,104600,2926930,15770,15770,15770,15770,0
|
|
20231030,104500,2926930,15770,15770,15770,15770,0
|
|
20231030,104400,2926930,15770,15770,15770,15770,0
|
|
20231030,104300,2926930,15770,15770,15770,15770,0
|
|
20231030,104200,2926930,15770,15770,15770,15770,0
|
|
20231030,104100,2926930,15770,15770,15770,15770,0
|
|
20231030,104000,2926930,15770,15770,15770,15770,0
|
|
20231030,103900,2926930,15770,15770,15770,15770,0
|
|
20231030,103800,2926930,15770,15770,15770,15770,0
|
|
20231030,103700,2926930,15770,15770,15770,15770,0
|
|
20231030,103600,2926930,15770,15770,15770,15770,9
|
|
20231030,103500,2785000,15780,15780,15780,15780,1
|
|
20231030,103400,2769220,15770,15770,15770,15770,0
|
|
20231030,103300,2769220,15770,15770,15770,15770,0
|
|
20231030,103200,2769220,15770,15770,15770,15770,0
|
|
20231030,103100,2769220,15770,15770,15770,15770,0
|
|
20231030,103000,2769220,15770,15770,15770,15770,0
|
|
20231030,102900,2769220,15770,15770,15770,15770,0
|
|
20231030,102800,2769220,15770,15770,15770,15770,0
|
|
20231030,102700,2769220,15770,15770,15770,15770,0
|
|
20231030,102600,2769220,15770,15770,15770,15770,0
|
|
20231030,102500,2769220,15770,15770,15770,15770,0
|
|
20231030,102400,2769220,15770,15770,15770,15770,0
|
|
20231030,102300,2769220,15770,15770,15770,15770,0
|
|
20231030,102200,2769220,15770,15770,15770,15770,0
|
|
20231030,102100,2769220,15770,15770,15770,15770,0
|
|
20231030,102000,2769220,15770,15770,15770,15770,17
|
|
20231030,101900,2501130,15770,15770,15770,15770,0
|
|
20231030,101800,2501130,15770,15770,15770,15770,0
|
|
20231030,101700,2501130,15770,15780,15780,15770,35
|
|
20231030,101600,1949140,15780,15780,15780,15780,0
|
|
20231030,101500,1949140,15780,15780,15780,15780,0
|
|
20231030,101400,1949140,15780,15780,15780,15780,0
|
|
20231030,101300,1949140,15780,15780,15780,15780,0
|
|
20231030,101200,1949140,15780,15780,15780,15780,0
|
|
20231030,101100,1949140,15780,15780,15780,15780,0
|
|
20231030,101000,1949140,15780,15780,15780,15780,0
|
|
20231030,100900,1949140,15780,15780,15780,15780,0
|
|
20231030,100800,1949140,15780,15780,15780,15780,0
|
|
20231030,100700,1949140,15780,15780,15780,15780,2
|
|
20231030,100600,1917580,15770,15770,15770,15770,0
|
|
20231030,100500,1917580,15770,15770,15770,15770,0
|
|
20231030,100400,1917580,15770,15770,15770,15770,0
|
|
20231030,100300,1917580,15770,15770,15770,15770,0
|
|
20231030,100200,1917580,15770,15770,15770,15770,0
|
|
20231030,100100,1917580,15770,15770,15770,15770,0
|
|
20231030,100000,1917580,15770,15770,15770,15770,0
|
|
20231030,095900,1917580,15770,15770,15770,15770,0
|
|
20231030,095800,1917580,15770,15770,15770,15770,0
|
|
20231030,095700,1917580,15770,15770,15770,15770,15
|
|
20231030,095600,1681030,15850,15850,15850,15850,0
|
|
20231030,095500,1681030,15850,15850,15850,15850,0
|
|
20231030,095400,1681030,15850,15850,15850,15850,0
|
|
20231030,095300,1681030,15850,15850,15850,15850,0
|
|
20231030,095200,1681030,15850,15850,15850,15850,0
|
|
20231030,095100,1681030,15850,15850,15850,15850,0
|
|
20231030,095000,1681030,15850,15850,15850,15850,0
|
|
20231030,094900,1681030,15850,15850,15850,15850,0
|
|
20231030,094800,1681030,15850,15850,15850,15850,0
|
|
20231030,094700,1681030,15850,15850,15850,15850,0
|
|
20231030,094600,1681030,15850,15850,15850,15850,0
|
|
20231030,094500,1681030,15850,15850,15850,15850,0
|
|
20231030,094400,1681030,15850,15850,15850,15850,0
|
|
20231030,094300,1681030,15850,15850,15850,15850,0
|
|
20231030,094200,1681030,15850,15850,15850,15850,0
|
|
20231030,094100,1681030,15850,15850,15850,15850,0
|
|
20231030,094000,1681030,15850,15850,15850,15850,0
|
|
20231030,093900,1681030,15850,15850,15850,15850,0
|
|
20231030,093800,1681030,15850,15850,15850,15850,6
|
|
20231030,093700,1585930,15850,15850,15850,15850,0
|
|
20231030,093600,1585930,15850,15850,15850,15850,0
|
|
20231030,093500,1585930,15850,15850,15850,15850,0
|
|
20231030,093400,1585930,15850,15850,15850,15850,30
|
|
20231030,093300,1110430,15850,15850,15850,15850,6
|
|
20231030,093200,1015330,15850,15850,15850,15850,0
|
|
20231030,093100,1015330,15850,15850,15850,15850,2
|
|
20231030,093000,983630,15730,15730,15730,15730,0
|
|
20231030,092900,983630,15730,15730,15730,15730,0
|
|
20231030,092800,983630,15730,15750,15750,15730,8
|
|
20231030,092700,857710,15760,15760,15760,15760,4
|
|
20231030,092600,794670,15770,15790,15790,15770,7
|
|
20231030,092500,684250,15800,15800,15800,15800,1
|
|
20231030,092400,668450,15800,15800,15800,15800,2
|
|
20231030,092300,636850,15810,15810,15810,15810,1
|
|
20231030,092200,621040,15820,15820,15820,15820,1
|
|
20231030,092100,605220,15830,15830,15830,15830,1
|
|
20231030,092000,589390,15830,15830,15830,15830,0
|
|
20231030,091900,589390,15830,15830,15830,15830,0
|
|
20231030,091800,589390,15830,15830,15830,15830,0
|
|
20231030,091700,589390,15830,15830,15830,15830,0
|
|
20231030,091600,589390,15830,15830,15830,15830,0
|
|
20231030,091500,589390,15830,15850,15850,15830,4
|
|
20231030,091400,526020,15940,15940,15940,15940,0
|
|
20231030,091300,526020,15940,15940,15940,15940,0
|
|
20231030,091200,526020,15940,15940,15940,15940,0
|
|
20231030,091100,526020,15940,15940,15940,15940,0
|
|
20231030,091000,526020,15940,15940,15940,15940,0
|
|
20231030,090900,526020,15940,15940,15940,15940,0
|
|
20231030,090800,526020,15940,15940,15940,15940,0
|
|
20231030,090700,526020,15940,15940,15940,15940,0
|
|
20231030,090600,526020,15940,15940,15940,15940,0
|
|
20231030,090500,526020,15940,15940,15940,15940,4
|
|
20231030,090400,462260,15940,15940,15940,15940,17
|
|
20231030,090300,191280,15940,15940,15940,15940,0
|
|
20231030,090200,191280,15940,15940,15940,15940,0
|
|
20231030,090100,191280,15940,15940,15940,15940,0
|
|
20231030,090000,191280,15940,15940,15940,15940,12
|