605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,190200,33759500,15980,15980,15980,15980,200
|
|
20231103,190100,33759500,15980,15980,15980,15980,0
|
|
20231103,190000,33759500,15980,15980,15980,15980,0
|
|
20231103,185900,33759500,15980,15980,15980,15980,0
|
|
20231103,185800,33759500,15980,15980,15980,15980,0
|
|
20231103,185700,33759500,15980,15980,15980,15980,0
|
|
20231103,185600,33759500,15980,15980,15980,15980,0
|
|
20231103,185500,33759500,15980,15980,15980,15980,0
|
|
20231103,185400,33759500,15980,15980,15980,15980,0
|
|
20231103,185300,33759500,15980,15980,15980,15980,0
|
|
20231103,185200,33759500,15980,15980,15980,15980,0
|
|
20231103,185100,33759500,15980,15980,15980,15980,0
|
|
20231103,185000,33759500,15980,15980,15980,15980,0
|
|
20231103,184900,33759500,15980,15980,15980,15980,0
|
|
20231103,184800,33759500,15980,15980,15980,15980,0
|
|
20231103,184700,33759500,15980,15980,15980,15980,0
|
|
20231103,184600,33759500,15980,15980,15980,15980,0
|
|
20231103,184500,33759500,15980,15980,15980,15980,0
|
|
20231103,184400,33759500,15980,15980,15980,15980,0
|
|
20231103,184300,33759500,15980,15980,15980,15980,0
|
|
20231103,184200,33759500,15980,15980,15980,15980,0
|
|
20231103,184100,33759500,15980,15980,15980,15980,0
|
|
20231103,184000,33759500,15980,15980,15980,15980,0
|
|
20231103,183900,33759500,15980,15980,15980,15980,0
|
|
20231103,183800,33759500,15980,15980,15980,15980,0
|
|
20231103,183700,33759500,15980,15980,15980,15980,0
|
|
20231103,183600,33759500,15980,15980,15980,15980,0
|
|
20231103,183500,33759500,15980,15980,15980,15980,0
|
|
20231103,183400,33759500,15980,15980,15980,15980,0
|
|
20231103,183300,33759500,15980,15980,15980,15980,0
|
|
20231103,183200,33759500,15980,15980,15980,15980,200
|
|
20231103,183100,33759500,15980,15980,15980,15980,0
|
|
20231103,183000,33759500,15980,15980,15980,15980,0
|
|
20231103,182900,33759500,15980,15980,15980,15980,0
|
|
20231103,182800,33759500,15980,15980,15980,15980,0
|
|
20231103,182700,33759500,15980,15980,15980,15980,0
|
|
20231103,182600,33759500,15980,15980,15980,15980,0
|
|
20231103,182500,33759500,15980,15980,15980,15980,0
|
|
20231103,182400,33759500,15980,15980,15980,15980,0
|
|
20231103,182300,33759500,15980,15980,15980,15980,0
|
|
20231103,182200,33759500,15980,15980,15980,15980,0
|
|
20231103,182100,33759500,15980,15980,15980,15980,0
|
|
20231103,182000,33759500,15980,15980,15980,15980,0
|
|
20231103,181900,33759500,15980,15980,15980,15980,0
|
|
20231103,181800,33759500,15980,15980,15980,15980,0
|
|
20231103,181700,33759500,15980,15980,15980,15980,0
|
|
20231103,181600,33759500,15980,15980,15980,15980,0
|
|
20231103,181500,33759500,15980,15980,15980,15980,0
|
|
20231103,181400,33759500,15980,15980,15980,15980,0
|
|
20231103,181300,33759500,15980,15980,15980,15980,0
|
|
20231103,181200,33759500,15980,15980,15980,15980,0
|
|
20231103,181100,33759500,15980,15980,15980,15980,0
|
|
20231103,181000,33759500,15980,15980,15980,15980,0
|
|
20231103,180900,33759500,15980,15980,15980,15980,0
|
|
20231103,180800,33759500,15980,15980,15980,15980,0
|
|
20231103,180700,33759500,15980,15980,15980,15980,0
|
|
20231103,180600,33759500,15980,15980,15980,15980,0
|
|
20231103,180500,33759500,15980,15980,15980,15980,0
|
|
20231103,180400,33759500,15980,15980,15980,15980,0
|
|
20231103,180300,33759500,15980,15980,15980,15980,0
|
|
20231103,180200,33759500,15980,15980,15980,15980,200
|
|
20231103,180100,33759500,15980,15980,15980,15980,0
|
|
20231103,180000,33759500,15980,15980,15980,15980,0
|
|
20231103,175900,33759500,15980,15980,15980,15980,0
|
|
20231103,175800,33759500,15980,15980,15980,15980,0
|
|
20231103,175700,33759500,15980,15980,15980,15980,0
|
|
20231103,175600,33759500,15980,15980,15980,15980,0
|
|
20231103,175500,33759500,15980,15980,15980,15980,0
|
|
20231103,175400,33759500,15980,15980,15980,15980,0
|
|
20231103,175300,33759500,15980,15980,15980,15980,0
|
|
20231103,175200,33759500,15980,15980,15980,15980,0
|
|
20231103,175100,33759500,15980,15980,15980,15980,0
|
|
20231103,175000,33759500,15980,15980,15980,15980,0
|
|
20231103,174900,33759500,15980,15980,15980,15980,0
|
|
20231103,174800,33759500,15980,15980,15980,15980,0
|
|
20231103,174700,33759500,15980,15980,15980,15980,0
|
|
20231103,174600,33759500,15980,15980,15980,15980,0
|
|
20231103,174500,33759500,15980,15980,15980,15980,0
|
|
20231103,174400,33759500,15980,15980,15980,15980,0
|
|
20231103,174300,33759500,15980,15980,15980,15980,0
|
|
20231103,174200,33759500,15980,15980,15980,15980,0
|
|
20231103,174100,33759500,15980,15980,15980,15980,0
|
|
20231103,174000,33759500,15980,15980,15980,15980,0
|
|
20231103,173900,33759500,15980,15980,15980,15980,0
|
|
20231103,173800,33759500,15980,15980,15980,15980,0
|
|
20231103,173700,33759500,15980,15980,15980,15980,0
|
|
20231103,173600,33759500,15980,15980,15980,15980,0
|
|
20231103,173500,33759500,15980,15980,15980,15980,0
|
|
20231103,173400,33759500,15980,15980,15980,15980,0
|
|
20231103,173300,33759500,15980,15980,15980,15980,0
|
|
20231103,173200,33759500,15980,15980,15980,15980,200
|
|
20231103,173100,33759500,15980,15980,15980,15980,0
|
|
20231103,173000,33759500,15980,15980,15980,15980,0
|
|
20231103,172900,33759500,15980,15980,15980,15980,0
|
|
20231103,172800,33759500,15980,15980,15980,15980,0
|
|
20231103,172700,33759500,15980,15980,15980,15980,0
|
|
20231103,172600,33759500,15980,15980,15980,15980,0
|
|
20231103,172500,33759500,15980,15980,15980,15980,0
|
|
20231103,172400,33759500,15980,15980,15980,15980,0
|
|
20231103,172300,33759500,15980,15980,15980,15980,0
|
|
20231103,172200,33759500,15980,15980,15980,15980,0
|
|
20231103,172100,33759500,15980,15980,15980,15980,0
|
|
20231103,172000,33759500,15980,15980,15980,15980,0
|
|
20231103,171900,33759500,15980,15980,15980,15980,0
|
|
20231103,171800,33759500,15980,15980,15980,15980,0
|
|
20231103,171700,33759500,15980,15980,15980,15980,0
|
|
20231103,171600,33759500,15980,15980,15980,15980,0
|
|
20231103,171500,33759500,15980,15980,15980,15980,0
|
|
20231103,171400,33759500,15980,15980,15980,15980,0
|
|
20231103,171300,33759500,15980,15980,15980,15980,0
|
|
20231103,171200,33759500,15980,15980,15980,15980,0
|
|
20231103,171100,33759500,15980,15980,15980,15980,0
|
|
20231103,171000,33759500,15980,15980,15980,15980,0
|
|
20231103,170900,33759500,15980,15980,15980,15980,0
|
|
20231103,170800,33759500,15980,15980,15980,15980,0
|
|
20231103,170700,33759500,15980,15980,15980,15980,0
|
|
20231103,170600,33759500,15980,15980,15980,15980,0
|
|
20231103,170500,33759500,15980,15980,15980,15980,0
|
|
20231103,170400,33759500,15980,15980,15980,15980,0
|
|
20231103,170300,33759500,15980,15980,15980,15980,0
|
|
20231103,170200,33759500,15980,15980,15980,15980,200
|
|
20231103,170100,33759500,15980,15980,15980,15980,0
|
|
20231103,170000,33759500,15980,15980,15980,15980,0
|
|
20231103,165900,33759500,15980,15980,15980,15980,0
|
|
20231103,165800,33759500,15980,15980,15980,15980,0
|
|
20231103,165700,33759500,15980,15980,15980,15980,0
|
|
20231103,165600,33759500,15980,15980,15980,15980,0
|
|
20231103,165500,33759500,15980,15980,15980,15980,0
|
|
20231103,165400,33759500,15980,15980,15980,15980,0
|
|
20231103,165300,33759500,15980,15980,15980,15980,0
|
|
20231103,165200,33759500,15980,15980,15980,15980,0
|
|
20231103,165100,33759500,15980,15980,15980,15980,0
|
|
20231103,165000,33759500,15980,15980,15980,15980,0
|
|
20231103,164900,33759500,15980,15980,15980,15980,0
|
|
20231103,164800,33759500,15980,15980,15980,15980,0
|
|
20231103,164700,33759500,15980,15980,15980,15980,0
|
|
20231103,164600,33759500,15980,15980,15980,15980,0
|
|
20231103,164500,33759500,15980,15980,15980,15980,0
|
|
20231103,164400,33759500,15980,15980,15980,15980,0
|
|
20231103,164300,33759500,15980,15980,15980,15980,0
|
|
20231103,164200,33759500,15980,15980,15980,15980,0
|
|
20231103,164100,33759500,15980,15980,15980,15980,0
|
|
20231103,164000,33759500,15980,15980,15980,15980,0
|
|
20231103,163900,33759500,15980,15980,15980,15980,0
|
|
20231103,163800,33759500,15980,15980,15980,15980,0
|
|
20231103,163700,33759500,15980,15980,15980,15980,0
|
|
20231103,163600,33759500,15980,15980,15980,15980,0
|
|
20231103,163500,33759500,15980,15980,15980,15980,0
|
|
20231103,163400,33759500,15980,15980,15980,15980,0
|
|
20231103,163300,33759500,15980,15980,15980,15980,0
|
|
20231103,163200,33759500,15980,15980,15980,15980,200
|
|
20231103,163100,33759500,15980,15980,15980,15980,0
|
|
20231103,163000,33759500,15980,15980,15980,15980,0
|
|
20231103,162900,33759500,15980,15980,15980,15980,0
|
|
20231103,162800,33759500,15980,15980,15980,15980,0
|
|
20231103,162700,33759500,15980,15980,15980,15980,0
|
|
20231103,162600,33759500,15980,15980,15980,15980,0
|
|
20231103,162500,33759500,15980,15980,15980,15980,0
|
|
20231103,162400,33759500,15980,15980,15980,15980,0
|
|
20231103,162300,33759500,15980,15980,15980,15980,0
|
|
20231103,162200,33759500,15980,15980,15980,15980,0
|
|
20231103,162100,33759500,15980,15980,15980,15980,0
|
|
20231103,162000,33759500,15980,15980,15980,15980,0
|
|
20231103,161900,33759500,15980,15980,15980,15980,0
|
|
20231103,161800,33759500,15980,15980,15980,15980,0
|
|
20231103,161700,33759500,15980,15980,15980,15980,0
|
|
20231103,161600,33759500,15980,15980,15980,15980,0
|
|
20231103,161500,33759500,15980,15980,15980,15980,0
|
|
20231103,161400,33759500,15980,15980,15980,15980,0
|
|
20231103,161300,33759500,15980,15980,15980,15980,0
|
|
20231103,161200,33759500,15980,15980,15980,15980,0
|
|
20231103,161100,33759500,15980,15980,15980,15980,0
|
|
20231103,161000,33759500,15980,15980,15980,15980,0
|
|
20231103,160900,33759500,15980,15980,15980,15980,0
|
|
20231103,160800,33759500,15980,15980,15980,15980,0
|
|
20231103,160700,33759500,15980,15980,15980,15980,0
|
|
20231103,160600,33759500,15980,15980,15980,15980,0
|
|
20231103,160500,33759500,15980,15980,15980,15980,0
|
|
20231103,160400,33759500,15980,15980,15980,15980,0
|
|
20231103,160300,33759500,15980,15980,15980,15980,0
|
|
20231103,160200,33759500,15980,15980,15980,15980,200
|
|
20231103,160100,33759500,15980,15980,15980,15980,0
|
|
20231103,160000,33759500,15980,15980,15980,15980,0
|
|
20231103,155900,33759500,15980,15980,15980,15980,0
|
|
20231103,155800,33759500,15980,15980,15980,15980,0
|
|
20231103,155700,33759500,15980,15980,15980,15980,0
|
|
20231103,155600,33759500,15980,15980,15980,15980,0
|
|
20231103,155500,33759500,15980,15980,15980,15980,0
|
|
20231103,155400,33759500,15980,15980,15980,15980,0
|
|
20231103,155300,33759500,15980,15980,15980,15980,0
|
|
20231103,155200,33759500,15980,15980,15980,15980,0
|
|
20231103,155100,33759500,15980,15980,15980,15980,0
|
|
20231103,155000,33759500,15980,15980,15980,15980,0
|
|
20231103,154900,33759500,15980,15980,15980,15980,0
|
|
20231103,154800,33759500,15980,15980,15980,15980,0
|
|
20231103,154700,33759500,15980,15980,15980,15980,0
|
|
20231103,154600,33759500,15980,15980,15980,15980,0
|
|
20231103,154500,33759500,15980,15980,15980,15980,0
|
|
20231103,154400,33759500,15980,15980,15980,15980,0
|
|
20231103,154300,33759500,15980,15980,15980,15980,0
|
|
20231103,154200,33759500,15980,15980,15980,15980,0
|
|
20231103,154100,33759500,15980,15980,15980,15980,0
|
|
20231103,154000,33759500,15980,15980,15980,15980,0
|
|
20231103,153900,33759500,15980,15980,15980,15980,0
|
|
20231103,153800,33759500,15980,15980,15980,15980,0
|
|
20231103,153700,33759500,15980,15980,15980,15980,0
|
|
20231103,153600,33759500,15980,15980,15980,15980,0
|
|
20231103,153500,33759500,15980,15980,15980,15980,0
|
|
20231103,153400,33759500,15980,15980,15980,15980,0
|
|
20231103,153300,33759500,15980,15980,15980,15980,0
|
|
20231103,153200,33759500,15980,15980,15980,15980,200
|
|
20231103,153100,33759500,15980,15980,15980,15980,0
|
|
20231103,153000,33759500,15980,15980,15980,15980,0
|
|
20231103,152900,33759500,15980,15980,15980,15980,0
|
|
20231103,152800,33759500,15980,15980,15980,15980,0
|
|
20231103,152700,33759500,15980,15980,15980,15980,0
|
|
20231103,152600,33759500,15980,15980,15980,15980,0
|
|
20231103,152500,33759500,15980,15980,15980,15980,0
|
|
20231103,152400,33759500,15980,15980,15980,15980,0
|
|
20231103,152300,33759500,15980,15980,15980,15980,0
|
|
20231103,152200,33759500,15980,15980,15980,15980,0
|
|
20231103,152100,33759500,15980,15980,15980,15980,0
|
|
20231103,152000,33759500,15980,15980,15980,15980,0
|
|
20231103,151900,33759500,15980,15980,15980,15980,0
|
|
20231103,151800,33759500,15980,15980,15980,15980,0
|
|
20231103,151700,33759500,15980,15980,15980,15980,0
|
|
20231103,151600,33759500,15980,15980,15980,15980,200
|
|
20231103,151500,30563500,15980,15980,15980,15980,0
|
|
20231103,151400,30563500,15980,15980,15980,15980,0
|
|
20231103,151300,30563500,15980,15980,15980,15980,0
|
|
20231103,151200,30563500,15980,15980,15980,15980,0
|
|
20231103,151100,30563500,15980,15980,15980,15980,0
|
|
20231103,151000,30563500,15980,15980,15980,15980,0
|
|
20231103,150900,30563500,15980,15980,15980,15980,0
|
|
20231103,150800,30563500,15980,15980,15980,15980,0
|
|
20231103,150700,30563500,15980,15980,15980,15980,0
|
|
20231103,150600,30563500,15980,15980,15980,15980,0
|
|
20231103,150500,30563500,15980,15980,15980,15980,0
|
|
20231103,150400,30563500,15980,15980,15980,15980,0
|
|
20231103,150300,30563500,15980,15980,15980,15980,0
|
|
20231103,150200,30563500,15980,15980,15980,15980,0
|
|
20231103,150100,30563500,15980,15980,15980,15980,0
|
|
20231103,150000,30563500,15980,15980,15980,15980,0
|
|
20231103,145900,30563500,15980,15980,15980,15980,0
|
|
20231103,145800,30563500,15980,15980,15980,15980,0
|
|
20231103,145700,30563500,15980,15980,15980,15980,0
|
|
20231103,145600,30563500,15980,15980,15980,15980,0
|
|
20231103,145500,30563500,15980,15980,15980,15980,0
|
|
20231103,145400,30563500,15980,15980,15980,15980,0
|
|
20231103,145300,30563500,15980,15980,15980,15980,0
|
|
20231103,145200,30563500,15980,15980,15980,15980,0
|
|
20231103,145100,30563500,15980,15980,15980,15980,0
|
|
20231103,145000,30563500,15980,15980,15980,15980,0
|
|
20231103,144900,30563500,15980,15980,15980,15980,0
|
|
20231103,144800,30563500,15980,15980,15980,15980,0
|
|
20231103,144700,30563500,15980,15980,15980,15980,0
|
|
20231103,144600,30563500,15980,15980,15980,15980,0
|
|
20231103,144500,30563500,15980,15980,15980,15980,0
|
|
20231103,144400,30563500,15980,15980,15980,15980,0
|
|
20231103,144300,30563500,15980,15980,15980,15980,0
|
|
20231103,144200,30563500,15980,15980,15980,15980,0
|
|
20231103,144100,30563500,15980,15980,15980,15980,0
|
|
20231103,144000,30563500,15980,15980,15980,15980,0
|
|
20231103,143900,30563500,15980,15980,15980,15980,0
|
|
20231103,143800,30563500,15980,15980,15980,15980,0
|
|
20231103,143700,30563500,15980,15980,15980,15980,0
|
|
20231103,143600,30563500,15980,15980,15980,15980,0
|
|
20231103,143500,30563500,15980,15980,15980,15980,0
|
|
20231103,143400,30563500,15980,15980,15980,15980,0
|
|
20231103,143300,30563500,15980,15980,15980,15980,0
|
|
20231103,143200,30563500,15980,15980,15980,15980,0
|
|
20231103,143100,30563500,15980,15980,15980,15980,0
|
|
20231103,143000,30563500,15980,15980,15980,15980,0
|
|
20231103,142900,30563500,15980,15980,15980,15980,0
|
|
20231103,142800,30563500,15980,15980,15980,15980,0
|
|
20231103,142700,30563500,15980,15980,15980,15980,0
|
|
20231103,142600,30563500,15980,15980,15980,15980,0
|
|
20231103,142500,30563500,15980,15980,15980,15980,0
|
|
20231103,142400,30563500,15980,15980,15980,15980,0
|
|
20231103,142300,30563500,15980,15980,15980,15980,0
|
|
20231103,142200,30563500,15980,15980,15980,15980,0
|
|
20231103,142100,30563500,15980,15980,15980,15980,0
|
|
20231103,142000,30563500,15980,15980,15980,15980,0
|
|
20231103,141900,30563500,15980,15980,15980,15980,0
|
|
20231103,141800,30563500,15980,15980,15980,15980,0
|
|
20231103,141700,30563500,15980,15980,15980,15980,0
|
|
20231103,141600,30563500,15980,15980,15980,15980,0
|
|
20231103,141500,30563500,15980,15980,15980,15980,0
|
|
20231103,141400,30563500,15980,15980,15980,15980,0
|
|
20231103,141300,30563500,15980,15980,15980,15980,0
|
|
20231103,141200,30563500,15980,15980,15980,15980,0
|
|
20231103,141100,30563500,15980,15980,15980,15980,0
|
|
20231103,141000,30563500,15980,15980,15980,15980,0
|
|
20231103,140900,30563500,15980,15980,15980,15980,0
|
|
20231103,140800,30563500,15980,15980,15980,15980,0
|
|
20231103,140700,30563500,15980,15980,15980,15980,0
|
|
20231103,140600,30563500,15980,15980,15980,15980,0
|
|
20231103,140500,30563500,15980,15980,15980,15980,0
|
|
20231103,140400,30563500,15980,15980,15980,15980,0
|
|
20231103,140300,30563500,15980,15980,15980,15980,0
|
|
20231103,140200,30563500,15980,15980,15980,15980,0
|
|
20231103,140100,30563500,15980,15980,15980,15980,0
|
|
20231103,140000,30563500,15980,15980,15980,15980,0
|
|
20231103,135900,30563500,15980,15980,15980,15980,0
|
|
20231103,135800,30563500,15980,15980,15980,15980,0
|
|
20231103,135700,30563500,15980,15980,15980,15980,0
|
|
20231103,135600,30563500,15980,15980,15980,15980,0
|
|
20231103,135500,30563500,15980,15980,15980,15980,0
|
|
20231103,135400,30563500,15980,15980,15980,15980,0
|
|
20231103,135300,30563500,15980,15980,15980,15980,0
|
|
20231103,135200,30563500,15980,15980,15980,15980,0
|
|
20231103,135100,30563500,15980,15980,15980,15980,0
|
|
20231103,135000,30563500,15980,15980,15980,15980,0
|
|
20231103,134900,30563500,15980,15980,15980,15980,0
|
|
20231103,134800,30563500,15980,15980,15980,15980,0
|
|
20231103,134700,30563500,15980,15980,15980,15980,0
|
|
20231103,134600,30563500,15980,15980,15980,15980,0
|
|
20231103,134500,30563500,15980,15980,15980,15980,0
|
|
20231103,134400,30563500,15980,15980,15980,15980,0
|
|
20231103,134300,30563500,15980,15980,15980,15980,0
|
|
20231103,134200,30563500,15980,15980,15980,15980,0
|
|
20231103,134100,30563500,15980,15980,15980,15980,0
|
|
20231103,134000,30563500,15980,15980,15980,15980,0
|
|
20231103,133900,30563500,15980,15980,15980,15980,0
|
|
20231103,133800,30563500,15980,15980,15980,15980,0
|
|
20231103,133700,30563500,15980,15980,15980,15980,0
|
|
20231103,133600,30563500,15980,15980,15980,15980,0
|
|
20231103,133500,30563500,15980,15980,15980,15980,0
|
|
20231103,133400,30563500,15980,15980,15980,15980,0
|
|
20231103,133300,30563500,15980,15980,15980,15980,0
|
|
20231103,133200,30563500,15980,15980,15980,15980,0
|
|
20231103,133100,30563500,15980,15980,15980,15980,0
|
|
20231103,133000,30563500,15980,15980,15980,15980,0
|
|
20231103,132900,30563500,15980,15980,15980,15980,0
|
|
20231103,132800,30563500,15980,15980,15980,15980,0
|
|
20231103,132700,30563500,15980,15980,15980,15980,0
|
|
20231103,132600,30563500,15980,15900,15980,15900,1700
|
|
20231103,132500,3400620,15890,15890,15890,15890,0
|
|
20231103,132400,3400620,15890,15890,15890,15890,0
|
|
20231103,132300,3400620,15890,15890,15890,15890,0
|
|
20231103,132200,3400620,15890,15890,15890,15890,0
|
|
20231103,132100,3400620,15890,15890,15890,15890,0
|
|
20231103,132000,3400620,15890,15890,15890,15890,0
|
|
20231103,131900,3400620,15890,15890,15890,15890,0
|
|
20231103,131800,3400620,15890,15890,15890,15890,0
|
|
20231103,131700,3400620,15890,15890,15890,15890,0
|
|
20231103,131600,3400620,15890,15890,15890,15890,0
|
|
20231103,131500,3400620,15890,15890,15890,15890,0
|
|
20231103,131400,3400620,15890,15890,15890,15890,0
|
|
20231103,131300,3400620,15890,15890,15890,15890,0
|
|
20231103,131200,3400620,15890,15890,15890,15890,0
|
|
20231103,131100,3400620,15890,15890,15890,15890,0
|
|
20231103,131000,3400620,15890,15890,15890,15890,0
|
|
20231103,130900,3400620,15890,15900,15900,15890,8
|
|
20231103,130800,3273430,15980,15980,15980,15980,0
|
|
20231103,130700,3273430,15980,15980,15980,15980,0
|
|
20231103,130600,3273430,15980,15980,15980,15980,0
|
|
20231103,130500,3273430,15980,15980,15980,15980,0
|
|
20231103,130400,3273430,15980,15980,15980,15980,2
|
|
20231103,130300,3241470,15980,15980,15980,15980,0
|
|
20231103,130200,3241470,15980,15980,15980,15980,0
|
|
20231103,130100,3241470,15980,15980,15980,15980,0
|
|
20231103,130000,3241470,15980,15980,15980,15980,0
|
|
20231103,125900,3241470,15980,15980,15980,15980,0
|
|
20231103,125800,3241470,15980,15980,15980,15980,0
|
|
20231103,125700,3241470,15980,15980,15980,15980,0
|
|
20231103,125600,3241470,15980,15980,15980,15980,0
|
|
20231103,125500,3241470,15980,15980,15980,15980,0
|
|
20231103,125400,3241470,15980,15980,15980,15980,0
|
|
20231103,125300,3241470,15980,15980,15980,15980,0
|
|
20231103,125200,3241470,15980,15980,15980,15980,0
|
|
20231103,125100,3241470,15980,15980,15980,15980,0
|
|
20231103,125000,3241470,15980,15980,15980,15980,0
|
|
20231103,124900,3241470,15980,15980,15980,15980,0
|
|
20231103,124800,3241470,15980,15980,15980,15980,0
|
|
20231103,124700,3241470,15980,15980,15980,15980,0
|
|
20231103,124600,3241470,15980,15980,15980,15980,0
|
|
20231103,124500,3241470,15980,15980,15980,15980,0
|
|
20231103,124400,3241470,15980,15980,15980,15980,0
|
|
20231103,124300,3241470,15980,15980,15980,15980,0
|
|
20231103,124200,3241470,15980,15980,15980,15980,0
|
|
20231103,124100,3241470,15980,15980,15980,15980,0
|
|
20231103,124000,3241470,15980,15980,15980,15980,0
|
|
20231103,123900,3241470,15980,15980,15980,15980,0
|
|
20231103,123800,3241470,15980,15980,15980,15980,0
|
|
20231103,123700,3241470,15980,15980,15980,15980,0
|
|
20231103,123600,3241470,15980,15980,15980,15980,0
|
|
20231103,123500,3241470,15980,15980,15980,15980,0
|
|
20231103,123400,3241470,15980,15980,15980,15980,0
|
|
20231103,123300,3241470,15980,15980,15980,15980,0
|
|
20231103,123200,3241470,15980,15980,15980,15980,0
|
|
20231103,123100,3241470,15980,15980,15980,15980,0
|
|
20231103,123000,3241470,15980,15980,15980,15980,0
|
|
20231103,122900,3241470,15980,15980,15980,15980,5
|
|
20231103,122800,3161570,15980,15980,15980,15980,0
|
|
20231103,122700,3161570,15980,15980,15980,15980,0
|
|
20231103,122600,3161570,15980,15980,15980,15980,0
|
|
20231103,122500,3161570,15980,15980,15980,15980,0
|
|
20231103,122400,3161570,15980,15980,15980,15980,0
|
|
20231103,122300,3161570,15980,15980,15980,15980,0
|
|
20231103,122200,3161570,15980,15980,15980,15980,0
|
|
20231103,122100,3161570,15980,15980,15980,15980,0
|
|
20231103,122000,3161570,15980,15980,15980,15980,0
|
|
20231103,121900,3161570,15980,15980,15980,15980,0
|
|
20231103,121800,3161570,15980,15980,15980,15980,0
|
|
20231103,121700,3161570,15980,15980,15980,15980,0
|
|
20231103,121600,3161570,15980,15980,15980,15980,0
|
|
20231103,121500,3161570,15980,15980,15980,15980,0
|
|
20231103,121400,3161570,15980,15980,15980,15980,0
|
|
20231103,121300,3161570,15980,15980,15980,15980,0
|
|
20231103,121200,3161570,15980,15980,15980,15980,0
|
|
20231103,121100,3161570,15980,15980,15980,15980,0
|
|
20231103,121000,3161570,15980,15980,15980,15980,0
|
|
20231103,120900,3161570,15980,15980,15980,15980,0
|
|
20231103,120800,3161570,15980,15980,15980,15980,0
|
|
20231103,120700,3161570,15980,15980,15980,15980,0
|
|
20231103,120600,3161570,15980,15980,15980,15980,0
|
|
20231103,120500,3161570,15980,15980,15980,15980,0
|
|
20231103,120400,3161570,15980,15980,15980,15980,0
|
|
20231103,120300,3161570,15980,15980,15980,15980,0
|
|
20231103,120200,3161570,15980,15980,15980,15980,0
|
|
20231103,120100,3161570,15980,15980,15980,15980,0
|
|
20231103,120000,3161570,15980,15980,15980,15980,0
|
|
20231103,115900,3161570,15980,15980,15980,15980,0
|
|
20231103,115800,3161570,15980,15980,15980,15980,0
|
|
20231103,115700,3161570,15980,15980,15980,15980,0
|
|
20231103,115600,3161570,15980,15980,15980,15980,0
|
|
20231103,115500,3161570,15980,15980,15980,15980,0
|
|
20231103,115400,3161570,15980,15980,15980,15980,0
|
|
20231103,115300,3161570,15980,15980,15980,15980,0
|
|
20231103,115200,3161570,15980,15980,15980,15980,0
|
|
20231103,115100,3161570,15980,15980,15980,15980,0
|
|
20231103,115000,3161570,15980,15980,15980,15980,0
|
|
20231103,114900,3161570,15980,15980,15980,15980,0
|
|
20231103,114800,3161570,15980,15980,15980,15980,0
|
|
20231103,114700,3161570,15980,15980,15980,15980,0
|
|
20231103,114600,3161570,15980,15980,15980,15980,0
|
|
20231103,114500,3161570,15980,15980,15980,15980,0
|
|
20231103,114400,3161570,15980,15980,15980,15980,0
|
|
20231103,114300,3161570,15980,15980,15980,15980,0
|
|
20231103,114200,3161570,15980,15980,15980,15980,0
|
|
20231103,114100,3161570,15980,15980,15980,15980,0
|
|
20231103,114000,3161570,15980,15980,15980,15980,0
|
|
20231103,113900,3161570,15980,15980,15980,15980,0
|
|
20231103,113800,3161570,15980,15980,15980,15980,0
|
|
20231103,113700,3161570,15980,15980,15980,15980,0
|
|
20231103,113600,3161570,15980,15980,15980,15980,0
|
|
20231103,113500,3161570,15980,15980,15980,15980,0
|
|
20231103,113400,3161570,15980,15980,15980,15980,0
|
|
20231103,113300,3161570,15980,15980,15980,15980,0
|
|
20231103,113200,3161570,15980,15980,15980,15980,0
|
|
20231103,113100,3161570,15980,15980,15980,15980,0
|
|
20231103,113000,3161570,15980,15980,15980,15980,0
|
|
20231103,112900,3161570,15980,15980,15980,15980,0
|
|
20231103,112800,3161570,15980,15980,15980,15980,0
|
|
20231103,112700,3161570,15980,15980,15980,15980,0
|
|
20231103,112600,3161570,15980,15980,15980,15980,0
|
|
20231103,112500,3161570,15980,15980,15980,15980,0
|
|
20231103,112400,3161570,15980,15980,15980,15980,0
|
|
20231103,112300,3161570,15980,15980,15980,15980,0
|
|
20231103,112200,3161570,15980,15980,15980,15980,0
|
|
20231103,112100,3161570,15980,15980,15980,15980,0
|
|
20231103,112000,3161570,15980,15980,15980,15980,0
|
|
20231103,111900,3161570,15980,15980,15980,15980,0
|
|
20231103,111800,3161570,15980,15980,15980,15980,0
|
|
20231103,111700,3161570,15980,15980,15980,15980,0
|
|
20231103,111600,3161570,15980,15980,15980,15980,0
|
|
20231103,111500,3161570,15980,15980,15980,15980,0
|
|
20231103,111400,3161570,15980,15980,15980,15980,0
|
|
20231103,111300,3161570,15980,15980,15980,15980,0
|
|
20231103,111200,3161570,15980,15980,15980,15980,0
|
|
20231103,111100,3161570,15980,15900,15980,15900,6
|
|
20231103,111000,3065770,15890,15890,15890,15890,0
|
|
20231103,110900,3065770,15890,15890,15890,15890,1
|
|
20231103,110800,3049880,15900,15900,15900,15900,1
|
|
20231103,110700,3033980,15890,15890,15890,15890,0
|
|
20231103,110600,3033980,15890,15890,15890,15890,0
|
|
20231103,110500,3033980,15890,15890,15890,15890,0
|
|
20231103,110400,3033980,15890,15890,15890,15890,0
|
|
20231103,110300,3033980,15890,15890,15890,15890,0
|
|
20231103,110200,3033980,15890,15890,15890,15890,0
|
|
20231103,110100,3033980,15890,15890,15890,15890,0
|
|
20231103,110000,3033980,15890,15890,15890,15890,0
|
|
20231103,105900,3033980,15890,15890,15890,15890,0
|
|
20231103,105800,3033980,15890,15890,15890,15890,0
|
|
20231103,105700,3033980,15890,15890,15890,15890,0
|
|
20231103,105600,3033980,15890,15890,15890,15890,0
|
|
20231103,105500,3033980,15890,15890,15890,15890,0
|
|
20231103,105400,3033980,15890,15890,15890,15890,0
|
|
20231103,105300,3033980,15890,15890,15890,15890,0
|
|
20231103,105200,3033980,15890,15890,15890,15890,1
|
|
20231103,105100,3018090,15980,15980,15980,15980,0
|
|
20231103,105000,3018090,15980,15980,15980,15980,0
|
|
20231103,104900,3018090,15980,15980,15980,15980,0
|
|
20231103,104800,3018090,15980,15980,15980,15980,0
|
|
20231103,104700,3018090,15980,15980,15980,15980,1
|
|
20231103,104600,3002110,15890,15890,15890,15890,0
|
|
20231103,104500,3002110,15890,15890,15890,15890,0
|
|
20231103,104400,3002110,15890,15890,15890,15890,1
|
|
20231103,104300,2986220,15890,15890,15890,15890,0
|
|
20231103,104200,2986220,15890,15890,15890,15890,0
|
|
20231103,104100,2986220,15890,15890,15890,15890,0
|
|
20231103,104000,2986220,15890,15980,15980,15890,42
|
|
20231103,103900,2315240,15980,15980,15980,15980,10
|
|
20231103,103800,2155440,15890,15890,15890,15890,0
|
|
20231103,103700,2155440,15890,15890,15890,15890,0
|
|
20231103,103600,2155440,15890,15890,15890,15890,0
|
|
20231103,103500,2155440,15890,15890,15890,15890,0
|
|
20231103,103400,2155440,15890,15890,15890,15890,0
|
|
20231103,103300,2155440,15890,15890,15890,15890,0
|
|
20231103,103200,2155440,15890,15890,15890,15890,0
|
|
20231103,103100,2155440,15890,15890,15890,15890,0
|
|
20231103,103000,2155440,15890,15890,15890,15890,0
|
|
20231103,102900,2155440,15890,15890,15890,15890,0
|
|
20231103,102800,2155440,15890,15890,15890,15890,0
|
|
20231103,102700,2155440,15890,15890,15890,15890,0
|
|
20231103,102600,2155440,15890,15890,15890,15890,0
|
|
20231103,102500,2155440,15890,15890,15890,15890,0
|
|
20231103,102400,2155440,15890,15890,15890,15890,0
|
|
20231103,102300,2155440,15890,15890,15890,15890,0
|
|
20231103,102200,2155440,15890,15890,15890,15890,0
|
|
20231103,102100,2155440,15890,15890,15890,15890,0
|
|
20231103,102000,2155440,15890,15890,15890,15890,0
|
|
20231103,101900,2155440,15890,15890,15890,15890,2
|
|
20231103,101800,2123660,15890,15890,15890,15890,0
|
|
20231103,101700,2123660,15890,15900,15900,15890,13
|
|
20231103,101600,1916990,15890,15890,15890,15890,0
|
|
20231103,101500,1916990,15890,16000,16000,15890,12
|
|
20231103,101400,1725210,15870,15870,15870,15870,0
|
|
20231103,101300,1725210,15870,15870,15870,15870,0
|
|
20231103,101200,1725210,15870,15870,15870,15870,0
|
|
20231103,101100,1725210,15870,15870,15870,15870,0
|
|
20231103,101000,1725210,15870,15870,15870,15870,0
|
|
20231103,100900,1725210,15870,15870,15870,15870,0
|
|
20231103,100800,1725210,15870,15870,15870,15870,0
|
|
20231103,100700,1725210,15870,15870,15870,15870,0
|
|
20231103,100600,1725210,15870,15870,15870,15870,0
|
|
20231103,100500,1725210,15870,15870,15870,15870,0
|
|
20231103,100400,1725210,15870,15870,15870,15870,1
|
|
20231103,100300,1709340,15890,15890,15890,15890,0
|
|
20231103,100200,1709340,15890,15890,15890,15890,0
|
|
20231103,100100,1709340,15890,15950,15950,15890,39
|
|
20231103,100000,1087410,15950,15950,15950,15950,0
|
|
20231103,095900,1087410,15950,15950,15950,15950,0
|
|
20231103,095800,1087410,15950,15950,15950,15950,0
|
|
20231103,095700,1087410,15950,16000,16000,15950,39
|
|
20231103,095600,463500,16000,16000,16000,16000,0
|
|
20231103,095500,463500,16000,16000,16000,16000,14
|
|
20231103,095400,239500,15820,15820,15820,15820,0
|
|
20231103,095300,239500,15820,15820,15820,15820,0
|
|
20231103,095200,239500,15820,15820,15820,15820,0
|
|
20231103,095100,239500,15820,15820,15820,15820,0
|
|
20231103,095000,239500,15820,15820,15820,15820,0
|
|
20231103,094900,239500,15820,15820,15820,15820,0
|
|
20231103,094800,239500,15820,15820,15820,15820,0
|
|
20231103,094700,239500,15820,15820,15820,15820,0
|
|
20231103,094600,239500,15820,15820,15820,15820,0
|
|
20231103,094500,239500,15820,15820,15820,15820,0
|
|
20231103,094400,239500,15820,15820,15820,15820,0
|
|
20231103,094300,239500,15820,15820,15820,15820,0
|
|
20231103,094200,239500,15820,15820,15820,15820,0
|
|
20231103,094100,239500,15820,15820,15820,15820,0
|
|
20231103,094000,239500,15820,15820,15820,15820,0
|
|
20231103,093900,239500,15820,15940,16000,15820,13
|
|
20231103,093800,31850,15950,15950,15950,15950,0
|
|
20231103,093700,31850,15950,15950,15950,15950,0
|
|
20231103,093600,31850,15950,15950,15950,15950,0
|
|
20231103,093500,31850,15950,15950,15950,15950,0
|
|
20231103,093400,31850,15950,15950,15950,15950,0
|
|
20231103,093300,31850,15950,15950,15950,15950,0
|
|
20231103,093200,31850,15950,15950,15950,15950,0
|
|
20231103,093100,31850,15950,15950,15950,15950,0
|
|
20231103,093000,31850,15950,15950,15950,15950,0
|
|
20231103,092900,31850,15950,15950,15950,15950,0
|
|
20231103,092800,31850,15950,15950,15950,15950,0
|
|
20231103,092700,31850,15950,15950,15950,15950,0
|
|
20231103,092600,31850,15950,15950,15950,15950,0
|
|
20231103,092500,31850,15950,15900,15950,15900,2
|
|
20231103,092400,0,15900,15900,15900,15900,0
|
|
20231103,092300,0,15900,15900,15900,15900,0
|
|
20231103,092200,0,15900,15900,15900,15900,0
|
|
20231103,092100,0,15900,15900,15900,15900,0
|
|
20231103,092000,0,15900,15900,15900,15900,0
|
|
20231103,091900,0,15900,15900,15900,15900,0
|
|
20231103,091800,0,15900,15900,15900,15900,0
|
|
20231103,091700,0,15900,15900,15900,15900,0
|
|
20231103,091600,0,15900,15900,15900,15900,0
|
|
20231103,091500,0,15900,15900,15900,15900,0
|
|
20231103,091400,0,15900,15900,15900,15900,0
|
|
20231103,091300,0,15900,15900,15900,15900,0
|
|
20231103,091200,0,15900,15900,15900,15900,0
|
|
20231103,091100,0,15900,15900,15900,15900,0
|
|
20231103,091000,0,15900,15900,15900,15900,0
|
|
20231103,090900,0,15900,15900,15900,15900,0
|
|
20231103,090800,0,15900,15900,15900,15900,0
|
|
20231103,090700,0,15900,15900,15900,15900,0
|
|
20231103,090600,0,15900,15900,15900,15900,0
|
|
20231103,090500,0,15900,15900,15900,15900,0
|
|
20231103,090400,0,15900,15900,15900,15900,0
|
|
20231103,090300,0,15900,15900,15900,15900,0
|
|
20231103,090200,0,15900,15900,15900,15900,0
|
|
20231103,090100,0,15900,15900,15900,15900,0
|
|
20231103,090000,0,15900,15900,15900,15900,0
|