589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184600,24421330,6210,6210,6210,6210,52
|
|
20231024,184500,24421330,6210,6210,6210,6210,0
|
|
20231024,184400,24421330,6210,6210,6210,6210,0
|
|
20231024,184300,24421330,6210,6210,6210,6210,0
|
|
20231024,184200,24421330,6210,6210,6210,6210,0
|
|
20231024,184100,24421330,6210,6210,6210,6210,0
|
|
20231024,184000,24421330,6210,6210,6210,6210,0
|
|
20231024,183900,24421330,6210,6210,6210,6210,0
|
|
20231024,183800,24421330,6210,6210,6210,6210,0
|
|
20231024,183700,24421330,6210,6210,6210,6210,0
|
|
20231024,183600,24421330,6210,6210,6210,6210,0
|
|
20231024,183500,24421330,6210,6210,6210,6210,0
|
|
20231024,183400,24421330,6210,6210,6210,6210,0
|
|
20231024,183300,24421330,6210,6210,6210,6210,0
|
|
20231024,183200,24421330,6210,6210,6210,6210,0
|
|
20231024,183100,24421330,6210,6210,6210,6210,0
|
|
20231024,183000,24421330,6210,6210,6210,6210,0
|
|
20231024,182900,24421330,6210,6210,6210,6210,0
|
|
20231024,182800,24421330,6210,6210,6210,6210,0
|
|
20231024,182700,24421330,6210,6210,6210,6210,0
|
|
20231024,182600,24421330,6210,6210,6210,6210,0
|
|
20231024,182500,24421330,6210,6210,6210,6210,0
|
|
20231024,182400,24421330,6210,6210,6210,6210,0
|
|
20231024,182300,24421330,6210,6210,6210,6210,0
|
|
20231024,182200,24421330,6210,6210,6210,6210,0
|
|
20231024,182100,24421330,6210,6210,6210,6210,0
|
|
20231024,182000,24421330,6210,6210,6210,6210,0
|
|
20231024,181900,24421330,6210,6210,6210,6210,0
|
|
20231024,181800,24421330,6210,6210,6210,6210,0
|
|
20231024,181700,24421330,6210,6210,6210,6210,0
|
|
20231024,181600,24421330,6210,6210,6210,6210,52
|
|
20231024,181500,24421330,6210,6210,6210,6210,0
|
|
20231024,181400,24421330,6210,6210,6210,6210,0
|
|
20231024,181300,24421330,6210,6210,6210,6210,0
|
|
20231024,181200,24421330,6210,6210,6210,6210,0
|
|
20231024,181100,24421330,6210,6210,6210,6210,0
|
|
20231024,181000,24421330,6210,6210,6210,6210,0
|
|
20231024,180900,24421330,6210,6210,6210,6210,0
|
|
20231024,180800,24421330,6210,6210,6210,6210,0
|
|
20231024,180700,24421330,6210,6210,6210,6210,0
|
|
20231024,180600,24421330,6210,6210,6210,6210,0
|
|
20231024,180500,24421330,6210,6210,6210,6210,0
|
|
20231024,180400,24421330,6210,6210,6210,6210,0
|
|
20231024,180300,24421330,6210,6210,6210,6210,0
|
|
20231024,180200,24421330,6210,6210,6210,6210,0
|
|
20231024,180100,24421330,6210,6210,6210,6210,0
|
|
20231024,180000,24421330,6210,6210,6210,6210,0
|
|
20231024,175900,24421330,6210,6210,6210,6210,0
|
|
20231024,175800,24421330,6210,6210,6210,6210,0
|
|
20231024,175700,24421330,6210,6210,6210,6210,0
|
|
20231024,175600,24421330,6210,6210,6210,6210,0
|
|
20231024,175500,24421330,6210,6210,6210,6210,0
|
|
20231024,175400,24421330,6210,6210,6210,6210,0
|
|
20231024,175300,24421330,6210,6210,6210,6210,0
|
|
20231024,175200,24421330,6210,6210,6210,6210,0
|
|
20231024,175100,24421330,6210,6210,6210,6210,0
|
|
20231024,175000,24421330,6210,6210,6210,6210,0
|
|
20231024,174900,24421330,6210,6210,6210,6210,0
|
|
20231024,174800,24421330,6210,6210,6210,6210,0
|
|
20231024,174700,24421330,6210,6210,6210,6210,0
|
|
20231024,174600,24421330,6210,6210,6210,6210,52
|
|
20231024,174500,24421330,6210,6210,6210,6210,0
|
|
20231024,174400,24421330,6210,6210,6210,6210,0
|
|
20231024,174300,24421330,6210,6210,6210,6210,0
|
|
20231024,174200,24421330,6210,6210,6210,6210,0
|
|
20231024,174100,24421330,6210,6210,6210,6210,0
|
|
20231024,174000,24421330,6210,6210,6210,6210,0
|
|
20231024,173900,24421330,6210,6210,6210,6210,0
|
|
20231024,173800,24421330,6210,6210,6210,6210,0
|
|
20231024,173700,24421330,6210,6210,6210,6210,0
|
|
20231024,173600,24421330,6210,6210,6210,6210,0
|
|
20231024,173500,24421330,6210,6210,6210,6210,0
|
|
20231024,173400,24421330,6210,6210,6210,6210,0
|
|
20231024,173300,24421330,6210,6210,6210,6210,0
|
|
20231024,173200,24421330,6210,6210,6210,6210,0
|
|
20231024,173100,24421330,6210,6210,6210,6210,0
|
|
20231024,173000,24421330,6210,6210,6210,6210,0
|
|
20231024,172900,24421330,6210,6210,6210,6210,0
|
|
20231024,172800,24421330,6210,6210,6210,6210,0
|
|
20231024,172700,24421330,6210,6210,6210,6210,0
|
|
20231024,172600,24421330,6210,6210,6210,6210,0
|
|
20231024,172500,24421330,6210,6210,6210,6210,0
|
|
20231024,172400,24421330,6210,6210,6210,6210,0
|
|
20231024,172300,24421330,6210,6210,6210,6210,0
|
|
20231024,172200,24421330,6210,6210,6210,6210,0
|
|
20231024,172100,24421330,6210,6210,6210,6210,0
|
|
20231024,172000,24421330,6210,6210,6210,6210,0
|
|
20231024,171900,24421330,6210,6210,6210,6210,0
|
|
20231024,171800,24421330,6210,6210,6210,6210,0
|
|
20231024,171700,24421330,6210,6210,6210,6210,0
|
|
20231024,171600,24421330,6210,6210,6210,6210,52
|
|
20231024,171500,24421330,6210,6210,6210,6210,0
|
|
20231024,171400,24421330,6210,6210,6210,6210,0
|
|
20231024,171300,24421330,6210,6210,6210,6210,0
|
|
20231024,171200,24421330,6210,6210,6210,6210,0
|
|
20231024,171100,24421330,6210,6210,6210,6210,0
|
|
20231024,171000,24421330,6210,6210,6210,6210,0
|
|
20231024,170900,24421330,6210,6210,6210,6210,0
|
|
20231024,170800,24421330,6210,6210,6210,6210,0
|
|
20231024,170700,24421330,6210,6210,6210,6210,0
|
|
20231024,170600,24421330,6210,6210,6210,6210,0
|
|
20231024,170500,24421330,6210,6210,6210,6210,0
|
|
20231024,170400,24421330,6210,6210,6210,6210,0
|
|
20231024,170300,24421330,6210,6210,6210,6210,0
|
|
20231024,170200,24421330,6210,6210,6210,6210,0
|
|
20231024,170100,24421330,6210,6210,6210,6210,0
|
|
20231024,170000,24421330,6210,6210,6210,6210,0
|
|
20231024,165900,24421330,6210,6210,6210,6210,0
|
|
20231024,165800,24421330,6210,6210,6210,6210,0
|
|
20231024,165700,24421330,6210,6210,6210,6210,0
|
|
20231024,165600,24421330,6210,6210,6210,6210,0
|
|
20231024,165500,24421330,6210,6210,6210,6210,0
|
|
20231024,165400,24421330,6210,6210,6210,6210,0
|
|
20231024,165300,24421330,6210,6210,6210,6210,0
|
|
20231024,165200,24421330,6210,6210,6210,6210,0
|
|
20231024,165100,24421330,6210,6210,6210,6210,0
|
|
20231024,165000,24421330,6210,6210,6210,6210,0
|
|
20231024,164900,24421330,6210,6210,6210,6210,0
|
|
20231024,164800,24421330,6210,6210,6210,6210,0
|
|
20231024,164700,24421330,6210,6210,6210,6210,0
|
|
20231024,164600,24421330,6210,6210,6210,6210,52
|
|
20231024,164500,24421330,6210,6210,6210,6210,0
|
|
20231024,164400,24421330,6210,6210,6210,6210,0
|
|
20231024,164300,24421330,6210,6210,6210,6210,0
|
|
20231024,164200,24421330,6210,6210,6210,6210,0
|
|
20231024,164100,24421330,6210,6210,6210,6210,0
|
|
20231024,164000,24421330,6210,6210,6210,6210,0
|
|
20231024,163900,24421330,6210,6210,6210,6210,0
|
|
20231024,163800,24421330,6210,6210,6210,6210,0
|
|
20231024,163700,24421330,6210,6210,6210,6210,0
|
|
20231024,163600,24421330,6210,6210,6210,6210,0
|
|
20231024,163500,24421330,6210,6210,6210,6210,0
|
|
20231024,163400,24421330,6210,6210,6210,6210,0
|
|
20231024,163300,24421330,6210,6210,6210,6210,0
|
|
20231024,163200,24421330,6210,6210,6210,6210,0
|
|
20231024,163100,24421330,6210,6210,6210,6210,0
|
|
20231024,163000,24421330,6210,6210,6210,6210,0
|
|
20231024,162900,24421330,6210,6210,6210,6210,0
|
|
20231024,162800,24421330,6210,6210,6210,6210,0
|
|
20231024,162700,24421330,6210,6210,6210,6210,0
|
|
20231024,162600,24421330,6210,6210,6210,6210,0
|
|
20231024,162500,24421330,6210,6210,6210,6210,0
|
|
20231024,162400,24421330,6210,6210,6210,6210,0
|
|
20231024,162300,24421330,6210,6210,6210,6210,0
|
|
20231024,162200,24421330,6210,6210,6210,6210,0
|
|
20231024,162100,24421330,6210,6210,6210,6210,0
|
|
20231024,162000,24421330,6210,6210,6210,6210,0
|
|
20231024,161900,24421330,6210,6210,6210,6210,0
|
|
20231024,161800,24421330,6210,6210,6210,6210,0
|
|
20231024,161700,24421330,6210,6210,6210,6210,0
|
|
20231024,161600,24421330,6210,6210,6210,6210,52
|
|
20231024,161500,24421330,6210,6210,6210,6210,0
|
|
20231024,161400,24421330,6210,6210,6210,6210,0
|
|
20231024,161300,24421330,6210,6210,6210,6210,0
|
|
20231024,161200,24421330,6210,6210,6210,6210,0
|
|
20231024,161100,24421330,6210,6210,6210,6210,0
|
|
20231024,161000,24421330,6210,6210,6210,6210,0
|
|
20231024,160900,24421330,6210,6210,6210,6210,0
|
|
20231024,160800,24421330,6210,6210,6210,6210,0
|
|
20231024,160700,24421330,6210,6210,6210,6210,0
|
|
20231024,160600,24421330,6210,6210,6210,6210,0
|
|
20231024,160500,24421330,6210,6210,6210,6210,0
|
|
20231024,160400,24421330,6210,6210,6210,6210,0
|
|
20231024,160300,24421330,6210,6210,6210,6210,0
|
|
20231024,160200,24421330,6210,6210,6210,6210,0
|
|
20231024,160100,24421330,6210,6210,6210,6210,0
|
|
20231024,160000,24421330,6210,6210,6210,6210,0
|
|
20231024,155900,24421330,6210,6210,6210,6210,0
|
|
20231024,155800,24421330,6210,6210,6210,6210,0
|
|
20231024,155700,24421330,6210,6210,6210,6210,0
|
|
20231024,155600,24421330,6210,6210,6210,6210,0
|
|
20231024,155500,24421330,6210,6210,6210,6210,0
|
|
20231024,155400,24421330,6210,6210,6210,6210,0
|
|
20231024,155300,24421330,6210,6210,6210,6210,0
|
|
20231024,155200,24421330,6210,6210,6210,6210,0
|
|
20231024,155100,24421330,6210,6210,6210,6210,0
|
|
20231024,155000,24421330,6210,6210,6210,6210,0
|
|
20231024,154900,24421330,6210,6210,6210,6210,0
|
|
20231024,154800,24421330,6210,6210,6210,6210,0
|
|
20231024,154700,24421330,6210,6210,6210,6210,0
|
|
20231024,154600,24421330,6210,6210,6210,6210,52
|
|
20231024,154500,24421330,6210,6210,6210,6210,0
|
|
20231024,154400,24421330,6210,6210,6210,6210,0
|
|
20231024,154300,24421330,6210,6210,6210,6210,0
|
|
20231024,154200,24421330,6210,6210,6210,6210,0
|
|
20231024,154100,24421330,6210,6210,6210,6210,0
|
|
20231024,154000,24421330,6210,6210,6210,6210,0
|
|
20231024,153900,24421330,6210,6210,6210,6210,0
|
|
20231024,153800,24421330,6210,6210,6210,6210,0
|
|
20231024,153700,24421330,6210,6210,6210,6210,0
|
|
20231024,153600,24421330,6210,6210,6210,6210,0
|
|
20231024,153500,24421330,6210,6210,6210,6210,0
|
|
20231024,153400,24421330,6210,6210,6210,6210,0
|
|
20231024,153300,24421330,6210,6210,6210,6210,0
|
|
20231024,153200,24421330,6210,6210,6210,6210,0
|
|
20231024,153100,24421330,6210,6210,6210,6210,0
|
|
20231024,153000,24421330,6210,6210,6210,6210,52
|
|
20231024,152900,24098410,6220,6220,6220,6220,0
|
|
20231024,152800,24098410,6220,6220,6220,6220,0
|
|
20231024,152700,24098410,6220,6220,6220,6220,0
|
|
20231024,152600,24098410,6220,6220,6220,6220,0
|
|
20231024,152500,24098410,6220,6220,6220,6220,0
|
|
20231024,152400,24098410,6220,6220,6220,6220,0
|
|
20231024,152300,24098410,6220,6220,6220,6220,0
|
|
20231024,152200,24098410,6220,6220,6220,6220,0
|
|
20231024,152100,24098410,6220,6220,6220,6220,0
|
|
20231024,152000,24098410,6220,6220,6220,6220,0
|
|
20231024,151900,24098410,6220,6220,6220,6220,0
|
|
20231024,151800,24098410,6220,6220,6220,6220,0
|
|
20231024,151700,24098410,6220,6220,6220,6220,0
|
|
20231024,151600,24098410,6220,6220,6220,6220,0
|
|
20231024,151500,24098410,6220,6220,6220,6220,0
|
|
20231024,151400,24098410,6220,6220,6220,6220,0
|
|
20231024,151300,24098410,6220,6220,6220,6220,0
|
|
20231024,151200,24098410,6220,6220,6220,6220,0
|
|
20231024,151100,24098410,6220,6220,6220,6220,1
|
|
20231024,151000,24092190,6210,6210,6210,6210,166
|
|
20231024,150900,23061330,6210,6210,6210,6210,0
|
|
20231024,150800,23061330,6210,6210,6210,6210,0
|
|
20231024,150700,23061330,6210,6210,6210,6210,0
|
|
20231024,150600,23061330,6210,6210,6210,6210,0
|
|
20231024,150500,23061330,6210,6210,6210,6210,0
|
|
20231024,150400,23061330,6210,6210,6210,6210,0
|
|
20231024,150300,23061330,6210,6210,6210,6210,0
|
|
20231024,150200,23061330,6210,6210,6210,6210,17
|
|
20231024,150100,22955760,6200,6200,6200,6200,3
|
|
20231024,150000,22937160,6210,6210,6210,6210,386
|
|
20231024,145900,20540100,6210,6210,6210,6210,0
|
|
20231024,145800,20540100,6210,6210,6210,6210,0
|
|
20231024,145700,20540100,6210,6210,6210,6210,0
|
|
20231024,145600,20540100,6210,6210,6210,6210,0
|
|
20231024,145500,20540100,6210,6210,6210,6210,0
|
|
20231024,145400,20540100,6210,6210,6210,6210,0
|
|
20231024,145300,20540100,6210,6210,6210,6210,0
|
|
20231024,145200,20540100,6210,6210,6210,6210,0
|
|
20231024,145100,20540100,6210,6210,6210,6210,0
|
|
20231024,145000,20540100,6210,6210,6210,6210,0
|
|
20231024,144900,20540100,6210,6210,6210,6210,0
|
|
20231024,144800,20540100,6210,6210,6210,6210,0
|
|
20231024,144700,20540100,6210,6210,6210,6210,0
|
|
20231024,144600,20540100,6210,6210,6210,6210,0
|
|
20231024,144500,20540100,6210,6210,6210,6210,0
|
|
20231024,144400,20540100,6210,6210,6210,6210,0
|
|
20231024,144300,20540100,6210,6210,6210,6210,0
|
|
20231024,144200,20540100,6210,6210,6210,6210,0
|
|
20231024,144100,20540100,6210,6210,6210,6210,0
|
|
20231024,144000,20540100,6210,6210,6210,6210,0
|
|
20231024,143900,20540100,6210,6210,6210,6210,0
|
|
20231024,143800,20540100,6210,6210,6210,6210,10
|
|
20231024,143700,20478000,6210,6210,6210,6210,1
|
|
20231024,143600,20471790,6200,6200,6200,6200,0
|
|
20231024,143500,20471790,6200,6200,6200,6200,0
|
|
20231024,143400,20471790,6200,6200,6200,6200,0
|
|
20231024,143300,20471790,6200,6200,6200,6200,0
|
|
20231024,143200,20471790,6200,6200,6200,6200,0
|
|
20231024,143100,20471790,6200,6200,6200,6200,0
|
|
20231024,143000,20471790,6200,6200,6200,6200,0
|
|
20231024,142900,20471790,6200,6200,6200,6200,64
|
|
20231024,142800,20074990,6190,6190,6190,6190,0
|
|
20231024,142700,20074990,6190,6190,6190,6190,0
|
|
20231024,142600,20074990,6190,6190,6190,6190,0
|
|
20231024,142500,20074990,6190,6190,6190,6190,0
|
|
20231024,142400,20074990,6190,6190,6190,6190,1
|
|
20231024,142300,20068800,6190,6190,6190,6190,2
|
|
20231024,142200,20056420,6200,6200,6200,6200,0
|
|
20231024,142100,20056420,6200,6200,6200,6200,0
|
|
20231024,142000,20056420,6200,6200,6200,6200,0
|
|
20231024,141900,20056420,6200,6200,6200,6200,0
|
|
20231024,141800,20056420,6200,6200,6200,6200,0
|
|
20231024,141700,20056420,6200,6200,6200,6200,0
|
|
20231024,141600,20056420,6200,6200,6200,6200,0
|
|
20231024,141500,20056420,6200,6200,6200,6200,0
|
|
20231024,141400,20056420,6200,6200,6200,6200,0
|
|
20231024,141300,20056420,6200,6200,6200,6200,0
|
|
20231024,141200,20056420,6200,6200,6200,6200,0
|
|
20231024,141100,20056420,6200,6200,6200,6200,0
|
|
20231024,141000,20056420,6200,6200,6200,6200,0
|
|
20231024,140900,20056420,6200,6200,6200,6200,0
|
|
20231024,140800,20056420,6200,6200,6200,6200,0
|
|
20231024,140700,20056420,6200,6200,6200,6200,0
|
|
20231024,140600,20056420,6200,6200,6200,6200,0
|
|
20231024,140500,20056420,6200,6200,6200,6200,0
|
|
20231024,140400,20056420,6200,6200,6200,6200,0
|
|
20231024,140300,20056420,6200,6200,6200,6200,0
|
|
20231024,140200,20056420,6200,6200,6200,6200,0
|
|
20231024,140100,20056420,6200,6200,6200,6200,0
|
|
20231024,140000,20056420,6200,6200,6200,6200,1
|
|
20231024,135900,20050220,6200,6200,6200,6200,0
|
|
20231024,135800,20050220,6200,6200,6200,6200,0
|
|
20231024,135700,20050220,6200,6200,6200,6200,0
|
|
20231024,135600,20050220,6200,6200,6200,6200,0
|
|
20231024,135500,20050220,6200,6200,6200,6200,0
|
|
20231024,135400,20050220,6200,6200,6200,6200,0
|
|
20231024,135300,20050220,6200,6200,6200,6200,0
|
|
20231024,135200,20050220,6200,6200,6200,6200,2
|
|
20231024,135100,20037820,6200,6200,6200,6200,30
|
|
20231024,135000,19851820,6200,6200,6200,6200,0
|
|
20231024,134900,19851820,6200,6200,6200,6200,0
|
|
20231024,134800,19851820,6200,6200,6200,6200,0
|
|
20231024,134700,19851820,6200,6200,6200,6200,0
|
|
20231024,134600,19851820,6200,6200,6200,6200,0
|
|
20231024,134500,19851820,6200,6200,6200,6200,0
|
|
20231024,134400,19851820,6200,6200,6200,6200,0
|
|
20231024,134300,19851820,6200,6200,6200,6200,0
|
|
20231024,134200,19851820,6200,6200,6200,6200,0
|
|
20231024,134100,19851820,6200,6200,6200,6200,1
|
|
20231024,134000,19845620,6190,6190,6190,6190,154
|
|
20231024,133900,18892360,6200,6200,6200,6200,0
|
|
20231024,133800,18892360,6200,6200,6200,6200,0
|
|
20231024,133700,18892360,6200,6200,6200,6200,0
|
|
20231024,133600,18892360,6200,6200,6200,6200,1
|
|
20231024,133500,18886160,6190,6190,6190,6190,0
|
|
20231024,133400,18886160,6190,6190,6190,6190,0
|
|
20231024,133300,18886160,6190,6190,6190,6190,0
|
|
20231024,133200,18886160,6190,6190,6190,6190,0
|
|
20231024,133100,18886160,6190,6190,6190,6190,0
|
|
20231024,133000,18886160,6190,6190,6190,6190,0
|
|
20231024,132900,18886160,6190,6190,6190,6190,0
|
|
20231024,132800,18886160,6190,6190,6190,6190,0
|
|
20231024,132700,18886160,6190,6190,6190,6190,0
|
|
20231024,132600,18886160,6190,6190,6190,6190,0
|
|
20231024,132500,18886160,6190,6190,6190,6190,0
|
|
20231024,132400,18886160,6190,6190,6190,6190,0
|
|
20231024,132300,18886160,6190,6190,6190,6190,152
|
|
20231024,132200,17945280,6200,6200,6200,6200,0
|
|
20231024,132100,17945280,6200,6200,6200,6200,0
|
|
20231024,132000,17945280,6200,6200,6200,6200,0
|
|
20231024,131900,17945280,6200,6200,6200,6200,0
|
|
20231024,131800,17945280,6200,6200,6200,6200,0
|
|
20231024,131700,17945280,6200,6200,6200,6200,0
|
|
20231024,131600,17945280,6200,6200,6200,6200,0
|
|
20231024,131500,17945280,6200,6200,6200,6200,0
|
|
20231024,131400,17945280,6200,6200,6200,6200,0
|
|
20231024,131300,17945280,6200,6200,6200,6200,0
|
|
20231024,131200,17945280,6200,6200,6200,6200,0
|
|
20231024,131100,17945280,6200,6200,6200,6200,0
|
|
20231024,131000,17945280,6200,6200,6200,6200,0
|
|
20231024,130900,17945280,6200,6200,6200,6200,0
|
|
20231024,130800,17945280,6200,6200,6200,6200,0
|
|
20231024,130700,17945280,6200,6200,6200,6200,0
|
|
20231024,130600,17945280,6200,6200,6200,6200,0
|
|
20231024,130500,17945280,6200,6200,6200,6200,0
|
|
20231024,130400,17945280,6200,6200,6200,6200,0
|
|
20231024,130300,17945280,6200,6200,6200,6200,0
|
|
20231024,130200,17945280,6200,6200,6200,6200,0
|
|
20231024,130100,17945280,6200,6200,6200,6200,0
|
|
20231024,130000,17945280,6200,6200,6200,6200,0
|
|
20231024,125900,17945280,6200,6200,6200,6200,0
|
|
20231024,125800,17945280,6200,6200,6200,6200,0
|
|
20231024,125700,17945280,6200,6200,6200,6200,0
|
|
20231024,125600,17945280,6200,6200,6200,6200,0
|
|
20231024,125500,17945280,6200,6200,6200,6200,0
|
|
20231024,125400,17945280,6200,6200,6200,6200,0
|
|
20231024,125300,17945280,6200,6200,6200,6200,0
|
|
20231024,125200,17945280,6200,6200,6200,6200,0
|
|
20231024,125100,17945280,6200,6200,6200,6200,0
|
|
20231024,125000,17945280,6200,6200,6200,6200,0
|
|
20231024,124900,17945280,6200,6200,6200,6200,0
|
|
20231024,124800,17945280,6200,6200,6200,6200,0
|
|
20231024,124700,17945280,6200,6200,6200,6200,0
|
|
20231024,124600,17945280,6200,6200,6200,6200,1
|
|
20231024,124500,17939080,6200,6200,6200,6200,0
|
|
20231024,124400,17939080,6200,6200,6200,6200,0
|
|
20231024,124300,17939080,6200,6200,6200,6200,0
|
|
20231024,124200,17939080,6200,6200,6200,6200,0
|
|
20231024,124100,17939080,6200,6200,6200,6200,0
|
|
20231024,124000,17939080,6200,6200,6200,6200,0
|
|
20231024,123900,17939080,6200,6200,6200,6200,0
|
|
20231024,123800,17939080,6200,6200,6200,6200,0
|
|
20231024,123700,17939080,6200,6200,6200,6200,0
|
|
20231024,123600,17939080,6200,6200,6200,6200,1
|
|
20231024,123500,17932880,6160,6160,6160,6160,0
|
|
20231024,123400,17932880,6160,6160,6160,6160,0
|
|
20231024,123300,17932880,6160,6160,6160,6160,0
|
|
20231024,123200,17932880,6160,6160,6160,6160,0
|
|
20231024,123100,17932880,6160,6160,6160,6160,0
|
|
20231024,123000,17932880,6160,6160,6160,6160,0
|
|
20231024,122900,17932880,6160,6160,6160,6160,0
|
|
20231024,122800,17932880,6160,6160,6160,6160,0
|
|
20231024,122700,17932880,6160,6160,6160,6160,0
|
|
20231024,122600,17932880,6160,6160,6160,6160,0
|
|
20231024,122500,17932880,6160,6160,6160,6160,0
|
|
20231024,122400,17932880,6160,6160,6160,6160,0
|
|
20231024,122300,17932880,6160,6160,6160,6160,0
|
|
20231024,122200,17932880,6160,6160,6160,6160,0
|
|
20231024,122100,17932880,6160,6160,6160,6160,0
|
|
20231024,122000,17932880,6160,6160,6160,6160,0
|
|
20231024,121900,17932880,6160,6160,6160,6160,0
|
|
20231024,121800,17932880,6160,6160,6160,6160,0
|
|
20231024,121700,17932880,6160,6160,6160,6160,0
|
|
20231024,121600,17932880,6160,6160,6160,6160,0
|
|
20231024,121500,17932880,6160,6160,6160,6160,0
|
|
20231024,121400,17932880,6160,6160,6160,6160,0
|
|
20231024,121300,17932880,6160,6170,6170,6160,548
|
|
20231024,121200,14554160,6210,6210,6210,6210,0
|
|
20231024,121100,14554160,6210,6210,6210,6210,0
|
|
20231024,121000,14554160,6210,6210,6210,6210,0
|
|
20231024,120900,14554160,6210,6210,6210,6210,0
|
|
20231024,120800,14554160,6210,6210,6210,6210,0
|
|
20231024,120700,14554160,6210,6210,6210,6210,0
|
|
20231024,120600,14554160,6210,6210,6210,6210,0
|
|
20231024,120500,14554160,6210,6210,6210,6210,0
|
|
20231024,120400,14554160,6210,6210,6210,6210,0
|
|
20231024,120300,14554160,6210,6210,6210,6210,17
|
|
20231024,120200,14448590,6210,6210,6210,6210,0
|
|
20231024,120100,14448590,6210,6210,6210,6210,0
|
|
20231024,120000,14448590,6210,6210,6210,6210,0
|
|
20231024,115900,14448590,6210,6210,6210,6210,0
|
|
20231024,115800,14448590,6210,6210,6210,6210,0
|
|
20231024,115700,14448590,6210,6210,6210,6210,0
|
|
20231024,115600,14448590,6210,6210,6210,6210,0
|
|
20231024,115500,14448590,6210,6210,6210,6210,0
|
|
20231024,115400,14448590,6210,6210,6210,6210,0
|
|
20231024,115300,14448590,6210,6210,6210,6210,0
|
|
20231024,115200,14448590,6210,6210,6210,6210,0
|
|
20231024,115100,14448590,6210,6210,6210,6210,0
|
|
20231024,115000,14448590,6210,6210,6210,6210,0
|
|
20231024,114900,14448590,6210,6210,6210,6210,0
|
|
20231024,114800,14448590,6210,6210,6210,6210,0
|
|
20231024,114700,14448590,6210,6210,6210,6210,0
|
|
20231024,114600,14448590,6210,6210,6210,6210,0
|
|
20231024,114500,14448590,6210,6210,6210,6210,0
|
|
20231024,114400,14448590,6210,6210,6210,6210,0
|
|
20231024,114300,14448590,6210,6210,6210,6210,0
|
|
20231024,114200,14448590,6210,6210,6210,6210,0
|
|
20231024,114100,14448590,6210,6210,6210,6210,0
|
|
20231024,114000,14448590,6210,6210,6210,6210,0
|
|
20231024,113900,14448590,6210,6210,6210,6210,0
|
|
20231024,113800,14448590,6210,6210,6210,6210,1
|
|
20231024,113700,14442380,6210,6210,6210,6210,0
|
|
20231024,113600,14442380,6210,6210,6210,6210,0
|
|
20231024,113500,14442380,6210,6210,6210,6210,1
|
|
20231024,113400,14436170,6160,6190,6190,6160,1181
|
|
20231024,113300,7149260,6230,6230,6230,6230,0
|
|
20231024,113200,7149260,6230,6230,6230,6230,0
|
|
20231024,113100,7149260,6230,6230,6230,6230,0
|
|
20231024,113000,7149260,6230,6230,6230,6230,0
|
|
20231024,112900,7149260,6230,6230,6230,6230,0
|
|
20231024,112800,7149260,6230,6230,6230,6230,0
|
|
20231024,112700,7149260,6230,6230,6230,6230,0
|
|
20231024,112600,7149260,6230,6230,6230,6230,0
|
|
20231024,112500,7149260,6230,6230,6230,6230,0
|
|
20231024,112400,7149260,6230,6230,6230,6230,0
|
|
20231024,112300,7149260,6230,6230,6230,6230,0
|
|
20231024,112200,7149260,6230,6230,6230,6230,0
|
|
20231024,112100,7149260,6230,6230,6230,6230,2
|
|
20231024,112000,7136800,6230,6230,6230,6230,0
|
|
20231024,111900,7136800,6230,6230,6230,6230,0
|
|
20231024,111800,7136800,6230,6230,6230,6230,0
|
|
20231024,111700,7136800,6230,6230,6230,6230,181
|
|
20231024,111600,6009170,6200,6200,6200,6200,0
|
|
20231024,111500,6009170,6200,6200,6200,6200,3
|
|
20231024,111400,5990570,6220,6220,6220,6220,125
|
|
20231024,111300,5213070,6190,6190,6190,6190,0
|
|
20231024,111200,5213070,6190,6190,6190,6190,0
|
|
20231024,111100,5213070,6190,6190,6190,6190,16
|
|
20231024,111000,5114030,6190,6190,6190,6190,14
|
|
20231024,110900,5027370,6190,6190,6190,6190,0
|
|
20231024,110800,5027370,6190,6190,6190,6190,0
|
|
20231024,110700,5027370,6190,6190,6190,6190,0
|
|
20231024,110600,5027370,6190,6190,6190,6190,0
|
|
20231024,110500,5027370,6190,6190,6190,6190,0
|
|
20231024,110400,5027370,6190,6190,6190,6190,0
|
|
20231024,110300,5027370,6190,6190,6190,6190,0
|
|
20231024,110200,5027370,6190,6190,6190,6190,0
|
|
20231024,110100,5027370,6190,6190,6190,6190,0
|
|
20231024,110000,5027370,6190,6190,6190,6190,0
|
|
20231024,105900,5027370,6190,6190,6190,6190,0
|
|
20231024,105800,5027370,6190,6190,6190,6190,0
|
|
20231024,105700,5027370,6190,6190,6190,6190,0
|
|
20231024,105600,5027370,6190,6190,6190,6190,0
|
|
20231024,105500,5027370,6190,6190,6190,6190,0
|
|
20231024,105400,5027370,6190,6190,6190,6190,0
|
|
20231024,105300,5027370,6190,6190,6190,6190,40
|
|
20231024,105200,4779770,6180,6180,6180,6180,0
|
|
20231024,105100,4779770,6180,6180,6180,6180,0
|
|
20231024,105000,4779770,6180,6180,6180,6180,0
|
|
20231024,104900,4779770,6180,6180,6180,6180,0
|
|
20231024,104800,4779770,6180,6180,6180,6180,0
|
|
20231024,104700,4779770,6180,6180,6180,6180,162
|
|
20231024,104600,3778610,6180,6180,6180,6180,0
|
|
20231024,104500,3778610,6180,6180,6180,6180,0
|
|
20231024,104400,3778610,6180,6180,6180,6180,0
|
|
20231024,104300,3778610,6180,6180,6180,6180,200
|
|
20231024,104200,2542610,6190,6190,6190,6190,0
|
|
20231024,104100,2542610,6190,6190,6190,6190,0
|
|
20231024,104000,2542610,6190,6190,6190,6190,4
|
|
20231024,103900,2517850,6190,6190,6190,6190,0
|
|
20231024,103800,2517850,6190,6190,6190,6190,0
|
|
20231024,103700,2517850,6190,6190,6190,6190,0
|
|
20231024,103600,2517850,6190,6190,6190,6190,0
|
|
20231024,103500,2517850,6190,6190,6190,6190,0
|
|
20231024,103400,2517850,6190,6190,6190,6190,0
|
|
20231024,103300,2517850,6190,6190,6190,6190,0
|
|
20231024,103200,2517850,6190,6190,6190,6190,0
|
|
20231024,103100,2517850,6190,6190,6190,6190,0
|
|
20231024,103000,2517850,6190,6190,6190,6190,0
|
|
20231024,102900,2517850,6190,6190,6190,6190,0
|
|
20231024,102800,2517850,6190,6190,6190,6190,0
|
|
20231024,102700,2517850,6190,6190,6190,6190,3
|
|
20231024,102600,2499280,6190,6190,6190,6190,0
|
|
20231024,102500,2499280,6190,6190,6190,6190,0
|
|
20231024,102400,2499280,6190,6190,6190,6190,0
|
|
20231024,102300,2499280,6190,6190,6190,6190,0
|
|
20231024,102200,2499280,6190,6190,6190,6190,0
|
|
20231024,102100,2499280,6190,6190,6190,6190,0
|
|
20231024,102000,2499280,6190,6190,6190,6190,0
|
|
20231024,101900,2499280,6190,6190,6190,6190,0
|
|
20231024,101800,2499280,6190,6190,6190,6190,0
|
|
20231024,101700,2499280,6190,6190,6190,6190,0
|
|
20231024,101600,2499280,6190,6190,6190,6190,0
|
|
20231024,101500,2499280,6190,6190,6190,6190,0
|
|
20231024,101400,2499280,6190,6190,6190,6190,8
|
|
20231024,101300,2449760,6190,6190,6190,6190,0
|
|
20231024,101200,2449760,6190,6190,6190,6190,1
|
|
20231024,101100,2443570,6180,6180,6180,6180,0
|
|
20231024,101000,2443570,6180,6180,6180,6180,0
|
|
20231024,100900,2443570,6180,6180,6180,6180,0
|
|
20231024,100800,2443570,6180,6180,6180,6180,0
|
|
20231024,100700,2443570,6180,6180,6180,6180,0
|
|
20231024,100600,2443570,6180,6180,6180,6180,133
|
|
20231024,100500,1621630,6180,6180,6180,6180,0
|
|
20231024,100400,1621630,6180,6180,6180,6180,0
|
|
20231024,100300,1621630,6180,6180,6180,6180,20
|
|
20231024,100200,1498030,6190,6190,6190,6190,0
|
|
20231024,100100,1498030,6190,6190,6190,6190,0
|
|
20231024,100000,1498030,6190,6190,6190,6190,0
|
|
20231024,095900,1498030,6190,6190,6190,6190,126
|
|
20231024,095800,718090,6190,6190,6190,6190,0
|
|
20231024,095700,718090,6190,6190,6190,6190,0
|
|
20231024,095600,718090,6190,6190,6190,6190,0
|
|
20231024,095500,718090,6190,6190,6190,6190,0
|
|
20231024,095400,718090,6190,6190,6190,6190,0
|
|
20231024,095300,718090,6190,6190,6190,6190,0
|
|
20231024,095200,718090,6190,6190,6190,6190,0
|
|
20231024,095100,718090,6190,6190,6190,6190,0
|
|
20231024,095000,718090,6190,6190,6190,6190,0
|
|
20231024,094900,718090,6190,6200,6200,6190,96
|
|
20231024,094800,123830,6230,6230,6230,6230,0
|
|
20231024,094700,123830,6230,6230,6230,6230,1
|
|
20231024,094600,117600,6200,6200,6200,6200,0
|
|
20231024,094500,117600,6200,6200,6200,6200,0
|
|
20231024,094400,117600,6200,6200,6200,6200,0
|
|
20231024,094300,117600,6200,6200,6200,6200,0
|
|
20231024,094200,117600,6200,6200,6200,6200,0
|
|
20231024,094100,117600,6200,6200,6200,6200,8
|
|
20231024,094000,68000,6200,6200,6200,6200,0
|
|
20231024,093900,68000,6200,6200,6200,6200,0
|
|
20231024,093800,68000,6200,6200,6200,6200,0
|
|
20231024,093700,68000,6200,6200,6200,6200,0
|
|
20231024,093600,68000,6200,6200,6200,6200,0
|
|
20231024,093500,68000,6200,6200,6200,6200,0
|
|
20231024,093400,68000,6200,6200,6200,6200,0
|
|
20231024,093300,68000,6200,6200,6200,6200,0
|
|
20231024,093200,68000,6200,6200,6200,6200,0
|
|
20231024,093100,68000,6200,6200,6200,6200,0
|
|
20231024,093000,68000,6200,6200,6200,6200,0
|
|
20231024,092900,68000,6200,6200,6200,6200,1
|
|
20231024,092800,61800,6180,6180,6180,6180,0
|
|
20231024,092700,61800,6180,6180,6180,6180,0
|
|
20231024,092600,61800,6180,6180,6180,6180,0
|
|
20231024,092500,61800,6180,6180,6180,6180,0
|
|
20231024,092400,61800,6180,6180,6180,6180,0
|
|
20231024,092300,61800,6180,6180,6180,6180,0
|
|
20231024,092200,61800,6180,6180,6180,6180,0
|
|
20231024,092100,61800,6180,6180,6180,6180,0
|
|
20231024,092000,61800,6180,6180,6180,6180,9
|
|
20231024,091900,6180,6180,6180,6180,6180,1
|
|
20231024,091800,0,6210,6210,6210,6210,0
|
|
20231024,091700,0,6210,6210,6210,6210,0
|
|
20231024,091600,0,6210,6210,6210,6210,0
|
|
20231024,091500,0,6210,6210,6210,6210,0
|
|
20231024,091400,0,6210,6210,6210,6210,0
|
|
20231024,091300,0,6210,6210,6210,6210,0
|
|
20231024,091200,0,6210,6210,6210,6210,0
|
|
20231024,091100,0,6210,6210,6210,6210,0
|
|
20231024,091000,0,6210,6210,6210,6210,0
|
|
20231024,090900,0,6210,6210,6210,6210,0
|
|
20231024,090800,0,6210,6210,6210,6210,0
|
|
20231024,090700,0,6210,6210,6210,6210,0
|
|
20231024,090600,0,6210,6210,6210,6210,0
|
|
20231024,090500,0,6210,6210,6210,6210,0
|
|
20231024,090400,0,6210,6210,6210,6210,0
|
|
20231024,090300,0,6210,6210,6210,6210,0
|
|
20231024,090200,0,6210,6210,6210,6210,0
|
|
20231024,090100,0,6210,6210,6210,6210,0
|
|
20231024,090000,0,6210,6210,6210,6210,0
|