579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183600,86080330,12520,12520,12520,12520,34
|
|
20231024,183500,86080330,12520,12520,12520,12520,0
|
|
20231024,183400,86080330,12520,12520,12520,12520,0
|
|
20231024,183300,86080330,12520,12520,12520,12520,0
|
|
20231024,183200,86080330,12520,12520,12520,12520,0
|
|
20231024,183100,86080330,12520,12520,12520,12520,0
|
|
20231024,183000,86080330,12520,12520,12520,12520,0
|
|
20231024,182900,86080330,12520,12520,12520,12520,0
|
|
20231024,182800,86080330,12520,12520,12520,12520,0
|
|
20231024,182700,86080330,12520,12520,12520,12520,0
|
|
20231024,182600,86080330,12520,12520,12520,12520,0
|
|
20231024,182500,86080330,12520,12520,12520,12520,0
|
|
20231024,182400,86080330,12520,12520,12520,12520,0
|
|
20231024,182300,86080330,12520,12520,12520,12520,0
|
|
20231024,182200,86080330,12520,12520,12520,12520,0
|
|
20231024,182100,86080330,12520,12520,12520,12520,0
|
|
20231024,182000,86080330,12520,12520,12520,12520,0
|
|
20231024,181900,86080330,12520,12520,12520,12520,0
|
|
20231024,181800,86080330,12520,12520,12520,12520,0
|
|
20231024,181700,86080330,12520,12520,12520,12520,0
|
|
20231024,181600,86080330,12520,12520,12520,12520,0
|
|
20231024,181500,86080330,12520,12520,12520,12520,0
|
|
20231024,181400,86080330,12520,12520,12520,12520,0
|
|
20231024,181300,86080330,12520,12520,12520,12520,0
|
|
20231024,181200,86080330,12520,12520,12520,12520,0
|
|
20231024,181100,86080330,12520,12520,12520,12520,0
|
|
20231024,181000,86080330,12520,12520,12520,12520,0
|
|
20231024,180900,86080330,12520,12520,12520,12520,0
|
|
20231024,180800,86080330,12520,12520,12520,12520,0
|
|
20231024,180700,86080330,12520,12520,12520,12520,0
|
|
20231024,180600,86080330,12520,12520,12520,12520,34
|
|
20231024,180500,86080330,12520,12520,12520,12520,0
|
|
20231024,180400,86080330,12520,12520,12520,12520,0
|
|
20231024,180300,86080330,12520,12520,12520,12520,0
|
|
20231024,180200,86080330,12520,12520,12520,12520,0
|
|
20231024,180100,86080330,12520,12520,12520,12520,0
|
|
20231024,180000,86080330,12520,12520,12520,12520,0
|
|
20231024,175900,86080330,12520,12520,12520,12520,0
|
|
20231024,175800,86080330,12520,12520,12520,12520,0
|
|
20231024,175700,86080330,12520,12520,12520,12520,0
|
|
20231024,175600,86080330,12520,12520,12520,12520,0
|
|
20231024,175500,86080330,12520,12520,12520,12520,0
|
|
20231024,175400,86080330,12520,12520,12520,12520,0
|
|
20231024,175300,86080330,12520,12520,12520,12520,0
|
|
20231024,175200,86080330,12520,12520,12520,12520,0
|
|
20231024,175100,86080330,12520,12520,12520,12520,0
|
|
20231024,175000,86080330,12520,12520,12520,12520,0
|
|
20231024,174900,86080330,12520,12520,12520,12520,0
|
|
20231024,174800,86080330,12520,12520,12520,12520,0
|
|
20231024,174700,86080330,12520,12520,12520,12520,0
|
|
20231024,174600,86080330,12520,12520,12520,12520,0
|
|
20231024,174500,86080330,12520,12520,12520,12520,0
|
|
20231024,174400,86080330,12520,12520,12520,12520,0
|
|
20231024,174300,86080330,12520,12520,12520,12520,0
|
|
20231024,174200,86080330,12520,12520,12520,12520,0
|
|
20231024,174100,86080330,12520,12520,12520,12520,0
|
|
20231024,174000,86080330,12520,12520,12520,12520,0
|
|
20231024,173900,86080330,12520,12520,12520,12520,0
|
|
20231024,173800,86080330,12520,12520,12520,12520,0
|
|
20231024,173700,86080330,12520,12520,12520,12520,0
|
|
20231024,173600,86080330,12520,12520,12520,12520,34
|
|
20231024,173500,86080330,12520,12520,12520,12520,0
|
|
20231024,173400,86080330,12520,12520,12520,12520,0
|
|
20231024,173300,86080330,12520,12520,12520,12520,0
|
|
20231024,173200,86080330,12520,12520,12520,12520,0
|
|
20231024,173100,86080330,12520,12520,12520,12520,0
|
|
20231024,173000,86080330,12520,12520,12520,12520,0
|
|
20231024,172900,86080330,12520,12520,12520,12520,0
|
|
20231024,172800,86080330,12520,12520,12520,12520,0
|
|
20231024,172700,86080330,12520,12520,12520,12520,0
|
|
20231024,172600,86080330,12520,12520,12520,12520,0
|
|
20231024,172500,86080330,12520,12520,12520,12520,0
|
|
20231024,172400,86080330,12520,12520,12520,12520,0
|
|
20231024,172300,86080330,12520,12520,12520,12520,0
|
|
20231024,172200,86080330,12520,12520,12520,12520,0
|
|
20231024,172100,86080330,12520,12520,12520,12520,0
|
|
20231024,172000,86080330,12520,12520,12520,12520,0
|
|
20231024,171900,86080330,12520,12520,12520,12520,0
|
|
20231024,171800,86080330,12520,12520,12520,12520,0
|
|
20231024,171700,86080330,12520,12520,12520,12520,0
|
|
20231024,171600,86080330,12520,12520,12520,12520,0
|
|
20231024,171500,86080330,12520,12520,12520,12520,0
|
|
20231024,171400,86080330,12520,12520,12520,12520,0
|
|
20231024,171300,86080330,12520,12520,12520,12520,0
|
|
20231024,171200,86080330,12520,12520,12520,12520,0
|
|
20231024,171100,86080330,12520,12520,12520,12520,0
|
|
20231024,171000,86080330,12520,12520,12520,12520,0
|
|
20231024,170900,86080330,12520,12520,12520,12520,0
|
|
20231024,170800,86080330,12520,12520,12520,12520,0
|
|
20231024,170700,86080330,12520,12520,12520,12520,0
|
|
20231024,170600,86080330,12520,12520,12520,12520,34
|
|
20231024,170500,86080330,12520,12520,12520,12520,0
|
|
20231024,170400,86080330,12520,12520,12520,12520,0
|
|
20231024,170300,86080330,12520,12520,12520,12520,0
|
|
20231024,170200,86080330,12520,12520,12520,12520,0
|
|
20231024,170100,86080330,12520,12520,12520,12520,0
|
|
20231024,170000,86080330,12520,12520,12520,12520,0
|
|
20231024,165900,86080330,12520,12520,12520,12520,0
|
|
20231024,165800,86080330,12520,12520,12520,12520,0
|
|
20231024,165700,86080330,12520,12520,12520,12520,0
|
|
20231024,165600,86080330,12520,12520,12520,12520,0
|
|
20231024,165500,86080330,12520,12520,12520,12520,0
|
|
20231024,165400,86080330,12520,12520,12520,12520,0
|
|
20231024,165300,86080330,12520,12520,12520,12520,0
|
|
20231024,165200,86080330,12520,12520,12520,12520,0
|
|
20231024,165100,86080330,12520,12520,12520,12520,0
|
|
20231024,165000,86080330,12520,12520,12520,12520,0
|
|
20231024,164900,86080330,12520,12520,12520,12520,0
|
|
20231024,164800,86080330,12520,12520,12520,12520,0
|
|
20231024,164700,86080330,12520,12520,12520,12520,0
|
|
20231024,164600,86080330,12520,12520,12520,12520,0
|
|
20231024,164500,86080330,12520,12520,12520,12520,0
|
|
20231024,164400,86080330,12520,12520,12520,12520,0
|
|
20231024,164300,86080330,12520,12520,12520,12520,0
|
|
20231024,164200,86080330,12520,12520,12520,12520,0
|
|
20231024,164100,86080330,12520,12520,12520,12520,0
|
|
20231024,164000,86080330,12520,12520,12520,12520,0
|
|
20231024,163900,86080330,12520,12520,12520,12520,0
|
|
20231024,163800,86080330,12520,12520,12520,12520,0
|
|
20231024,163700,86080330,12520,12520,12520,12520,0
|
|
20231024,163600,86080330,12520,12520,12520,12520,34
|
|
20231024,163500,86080330,12520,12520,12520,12520,0
|
|
20231024,163400,86080330,12520,12520,12520,12520,0
|
|
20231024,163300,86080330,12520,12520,12520,12520,0
|
|
20231024,163200,86080330,12520,12520,12520,12520,0
|
|
20231024,163100,86080330,12520,12520,12520,12520,0
|
|
20231024,163000,86080330,12520,12520,12520,12520,0
|
|
20231024,162900,86080330,12520,12520,12520,12520,0
|
|
20231024,162800,86080330,12520,12520,12520,12520,0
|
|
20231024,162700,86080330,12520,12520,12520,12520,0
|
|
20231024,162600,86080330,12520,12520,12520,12520,0
|
|
20231024,162500,86080330,12520,12520,12520,12520,0
|
|
20231024,162400,86080330,12520,12520,12520,12520,0
|
|
20231024,162300,86080330,12520,12520,12520,12520,0
|
|
20231024,162200,86080330,12520,12520,12520,12520,0
|
|
20231024,162100,86080330,12520,12520,12520,12520,0
|
|
20231024,162000,86080330,12520,12520,12520,12520,0
|
|
20231024,161900,86080330,12520,12520,12520,12520,0
|
|
20231024,161800,86080330,12520,12520,12520,12520,0
|
|
20231024,161700,86080330,12520,12520,12520,12520,0
|
|
20231024,161600,86080330,12520,12520,12520,12520,0
|
|
20231024,161500,86080330,12520,12520,12520,12520,0
|
|
20231024,161400,86080330,12520,12520,12520,12520,0
|
|
20231024,161300,86080330,12520,12520,12520,12520,0
|
|
20231024,161200,86080330,12520,12520,12520,12520,0
|
|
20231024,161100,86080330,12520,12520,12520,12520,0
|
|
20231024,161000,86080330,12520,12520,12520,12520,0
|
|
20231024,160900,86080330,12520,12520,12520,12520,0
|
|
20231024,160800,86080330,12520,12520,12520,12520,0
|
|
20231024,160700,86080330,12520,12520,12520,12520,0
|
|
20231024,160600,86080330,12520,12520,12520,12520,34
|
|
20231024,160500,86080330,12520,12520,12520,12520,0
|
|
20231024,160400,86080330,12520,12520,12520,12520,0
|
|
20231024,160300,86080330,12520,12520,12520,12520,0
|
|
20231024,160200,86080330,12520,12520,12520,12520,0
|
|
20231024,160100,86080330,12520,12520,12520,12520,0
|
|
20231024,160000,86080330,12520,12520,12520,12520,0
|
|
20231024,155900,86080330,12520,12520,12520,12520,0
|
|
20231024,155800,86080330,12520,12520,12520,12520,0
|
|
20231024,155700,86080330,12520,12520,12520,12520,0
|
|
20231024,155600,86080330,12520,12520,12520,12520,0
|
|
20231024,155500,86080330,12520,12520,12520,12520,0
|
|
20231024,155400,86080330,12520,12520,12520,12520,0
|
|
20231024,155300,86080330,12520,12520,12520,12520,0
|
|
20231024,155200,86080330,12520,12520,12520,12520,0
|
|
20231024,155100,86080330,12520,12520,12520,12520,0
|
|
20231024,155000,86080330,12520,12520,12520,12520,0
|
|
20231024,154900,86080330,12520,12520,12520,12520,0
|
|
20231024,154800,86080330,12520,12520,12520,12520,0
|
|
20231024,154700,86080330,12520,12520,12520,12520,0
|
|
20231024,154600,86080330,12520,12520,12520,12520,0
|
|
20231024,154500,86080330,12520,12520,12520,12520,0
|
|
20231024,154400,86080330,12520,12520,12520,12520,0
|
|
20231024,154300,86080330,12520,12520,12520,12520,0
|
|
20231024,154200,86080330,12520,12520,12520,12520,0
|
|
20231024,154100,86080330,12520,12520,12520,12520,0
|
|
20231024,154000,86080330,12520,12520,12520,12520,0
|
|
20231024,153900,86080330,12520,12520,12520,12520,0
|
|
20231024,153800,86080330,12520,12520,12520,12520,0
|
|
20231024,153700,86080330,12520,12520,12520,12520,0
|
|
20231024,153600,86080330,12520,12520,12520,12520,34
|
|
20231024,153500,86080330,12520,12520,12520,12520,0
|
|
20231024,153400,86080330,12520,12520,12520,12520,0
|
|
20231024,153300,86080330,12520,12520,12520,12520,0
|
|
20231024,153200,86080330,12520,12520,12520,12520,0
|
|
20231024,153100,86080330,12520,12520,12520,12520,0
|
|
20231024,153000,86080330,12520,12520,12520,12520,34
|
|
20231024,152900,85654650,12510,12510,12510,12510,0
|
|
20231024,152800,85654650,12510,12510,12510,12510,0
|
|
20231024,152700,85654650,12510,12510,12510,12510,0
|
|
20231024,152600,85654650,12510,12510,12510,12510,0
|
|
20231024,152500,85654650,12510,12510,12510,12510,0
|
|
20231024,152400,85654650,12510,12510,12510,12510,0
|
|
20231024,152300,85654650,12510,12510,12510,12510,0
|
|
20231024,152200,85654650,12510,12510,12510,12510,0
|
|
20231024,152100,85654650,12510,12510,12510,12510,0
|
|
20231024,152000,85654650,12510,12510,12510,12510,0
|
|
20231024,151900,85654650,12510,12510,12510,12510,12
|
|
20231024,151800,85504530,12530,12530,12530,12530,25
|
|
20231024,151700,85191280,12530,12530,12530,12530,1
|
|
20231024,151600,85178750,12510,12530,12530,12510,195
|
|
20231024,151500,82738600,12530,12530,12530,12530,0
|
|
20231024,151400,82738600,12530,12530,12530,12530,75
|
|
20231024,151300,81798850,12530,12530,12530,12530,232
|
|
20231024,151200,78891890,12510,12510,12510,12510,0
|
|
20231024,151100,78891890,12510,12510,12510,12510,0
|
|
20231024,151000,78891890,12510,12510,12510,12510,164
|
|
20231024,150900,76840250,12510,12510,12510,12510,0
|
|
20231024,150800,76840250,12510,12510,12510,12510,0
|
|
20231024,150700,76840250,12510,12510,12510,12510,0
|
|
20231024,150600,76840250,12510,12510,12510,12510,134
|
|
20231024,150500,75163910,12510,12510,12510,12510,0
|
|
20231024,150400,75163910,12510,12510,12510,12510,0
|
|
20231024,150300,75163910,12510,12510,12510,12510,0
|
|
20231024,150200,75163910,12510,12510,12510,12510,0
|
|
20231024,150100,75163910,12510,12510,12510,12510,11
|
|
20231024,150000,75026300,12510,12510,12510,12510,0
|
|
20231024,145900,75026300,12510,12510,12510,12510,0
|
|
20231024,145800,75026300,12510,12510,12510,12510,0
|
|
20231024,145700,75026300,12510,12510,12510,12510,0
|
|
20231024,145600,75026300,12510,12510,12510,12510,0
|
|
20231024,145500,75026300,12510,12530,12530,12510,685
|
|
20231024,145400,66449930,12530,12530,12530,12530,10
|
|
20231024,145300,66324630,12530,12530,12530,12530,0
|
|
20231024,145200,66324630,12530,12530,12530,12530,0
|
|
20231024,145100,66324630,12530,12530,12530,12530,0
|
|
20231024,145000,66324630,12530,12530,12530,12530,0
|
|
20231024,144900,66324630,12530,12530,12530,12530,0
|
|
20231024,144800,66324630,12530,12530,12530,12530,0
|
|
20231024,144700,66324630,12530,12530,12530,12530,0
|
|
20231024,144600,66324630,12530,12530,12530,12530,0
|
|
20231024,144500,66324630,12530,12530,12530,12530,0
|
|
20231024,144400,66324630,12530,12530,12530,12530,1
|
|
20231024,144300,66312100,12530,12530,12530,12530,0
|
|
20231024,144200,66312100,12530,12530,12530,12530,0
|
|
20231024,144100,66312100,12530,12590,12590,12530,27
|
|
20231024,144000,65972290,12590,12590,12590,12590,0
|
|
20231024,143900,65972290,12590,12590,12590,12590,25
|
|
20231024,143800,65657540,12590,12590,12590,12590,136
|
|
20231024,143700,63945300,12590,12560,12590,12560,62
|
|
20231024,143600,63164780,12550,12550,12550,12550,0
|
|
20231024,143500,63164780,12550,12550,12550,12550,0
|
|
20231024,143400,63164780,12550,12550,12550,12550,10
|
|
20231024,143300,63039280,12550,12550,12550,12550,0
|
|
20231024,143200,63039280,12550,12550,12550,12550,0
|
|
20231024,143100,63039280,12550,12550,12550,12550,158
|
|
20231024,143000,61056380,12550,12550,12550,12550,78
|
|
20231024,142900,60077480,12540,12540,12540,12540,0
|
|
20231024,142800,60077480,12540,12540,12540,12540,0
|
|
20231024,142700,60077480,12540,12540,12540,12540,0
|
|
20231024,142600,60077480,12540,12540,12540,12540,153
|
|
20231024,142500,58158860,12540,12540,12540,12540,0
|
|
20231024,142400,58158860,12540,12540,12540,12540,0
|
|
20231024,142300,58158860,12540,12540,12540,12540,51
|
|
20231024,142200,57519320,12540,12520,12540,12520,24
|
|
20231024,142100,57218810,12500,12500,12500,12500,0
|
|
20231024,142000,57218810,12500,12500,12500,12500,0
|
|
20231024,141900,57218810,12500,12500,12500,12500,0
|
|
20231024,141800,57218810,12500,12500,12500,12500,0
|
|
20231024,141700,57218810,12500,12500,12500,12500,0
|
|
20231024,141600,57218810,12500,12500,12500,12500,0
|
|
20231024,141500,57218810,12500,12500,12500,12500,0
|
|
20231024,141400,57218810,12500,12500,12500,12500,1
|
|
20231024,141300,57206310,12500,12500,12500,12500,0
|
|
20231024,141200,57206310,12500,12500,12500,12500,0
|
|
20231024,141100,57206310,12500,12500,12500,12500,0
|
|
20231024,141000,57206310,12500,12500,12500,12500,0
|
|
20231024,140900,57206310,12500,12500,12500,12500,0
|
|
20231024,140800,57206310,12500,12500,12500,12500,0
|
|
20231024,140700,57206310,12500,12500,12500,12500,0
|
|
20231024,140600,57206310,12500,12500,12500,12500,0
|
|
20231024,140500,57206310,12500,12500,12500,12500,0
|
|
20231024,140400,57206310,12500,12500,12500,12500,0
|
|
20231024,140300,57206310,12500,12500,12500,12500,0
|
|
20231024,140200,57206310,12500,12500,12500,12500,10
|
|
20231024,140100,57081310,12500,12500,12500,12500,27
|
|
20231024,140000,56743810,12500,12500,12500,12500,18
|
|
20231024,135900,56518810,12500,12500,12500,12500,0
|
|
20231024,135800,56518810,12500,12500,12500,12500,30
|
|
20231024,135700,56143810,12500,12500,12500,12500,0
|
|
20231024,135600,56143810,12500,12500,12500,12500,0
|
|
20231024,135500,56143810,12500,12500,12500,12500,25
|
|
20231024,135400,55831310,12500,12500,12500,12500,30
|
|
20231024,135300,55456310,12500,12500,12500,12500,0
|
|
20231024,135200,55456310,12500,12510,12510,12500,70
|
|
20231024,135100,54580810,12510,12480,12510,12480,169
|
|
20231024,135000,52469320,12470,12470,12470,12470,3
|
|
20231024,134900,52431910,12460,12460,12460,12460,0
|
|
20231024,134800,52431910,12460,12460,12460,12460,0
|
|
20231024,134700,52431910,12460,12460,12460,12460,0
|
|
20231024,134600,52431910,12460,12460,12460,12460,0
|
|
20231024,134500,52431910,12460,12460,12460,12460,0
|
|
20231024,134400,52431910,12460,12460,12460,12460,0
|
|
20231024,134300,52431910,12460,12460,12460,12460,0
|
|
20231024,134200,52431910,12460,12460,12460,12460,0
|
|
20231024,134100,52431910,12460,12450,12460,12450,3
|
|
20231024,134000,52394540,12440,12440,12440,12440,18
|
|
20231024,133900,52170620,12430,12430,12430,12430,0
|
|
20231024,133800,52170620,12430,12430,12430,12430,0
|
|
20231024,133700,52170620,12430,12430,12430,12430,1
|
|
20231024,133600,52158190,12420,12420,12420,12420,0
|
|
20231024,133500,52158190,12420,12420,12420,12420,0
|
|
20231024,133400,52158190,12420,12420,12420,12420,0
|
|
20231024,133300,52158190,12420,12420,12420,12420,0
|
|
20231024,133200,52158190,12420,12420,12420,12420,0
|
|
20231024,133100,52158190,12420,12420,12420,12420,0
|
|
20231024,133000,52158190,12420,12420,12420,12420,27
|
|
20231024,132900,51822850,12420,12420,12420,12420,124
|
|
20231024,132800,50282770,12420,12420,12420,12420,0
|
|
20231024,132700,50282770,12420,12420,12420,12420,0
|
|
20231024,132600,50282770,12420,12420,12420,12420,0
|
|
20231024,132500,50282770,12420,12420,12420,12420,0
|
|
20231024,132400,50282770,12420,12420,12420,12420,0
|
|
20231024,132300,50282770,12420,12420,12420,12420,0
|
|
20231024,132200,50282770,12420,12420,12420,12420,0
|
|
20231024,132100,50282770,12420,12420,12420,12420,1
|
|
20231024,132000,50270350,12420,12420,12420,12420,25
|
|
20231024,131900,49959850,12420,12420,12420,12420,100
|
|
20231024,131800,48717850,12410,12410,12410,12410,0
|
|
20231024,131700,48717850,12410,12410,12410,12410,0
|
|
20231024,131600,48717850,12410,12410,12410,12410,0
|
|
20231024,131500,48717850,12410,12410,12410,12410,0
|
|
20231024,131400,48717850,12410,12410,12410,12410,0
|
|
20231024,131300,48717850,12410,12410,12410,12410,0
|
|
20231024,131200,48717850,12410,12410,12410,12410,0
|
|
20231024,131100,48717850,12410,12410,12410,12410,0
|
|
20231024,131000,48717850,12410,12410,12410,12410,100
|
|
20231024,130900,47476850,12410,12410,12410,12410,0
|
|
20231024,130800,47476850,12410,12410,12410,12410,0
|
|
20231024,130700,47476850,12410,12410,12410,12410,0
|
|
20231024,130600,47476850,12410,12410,12410,12410,0
|
|
20231024,130500,47476850,12410,12410,12410,12410,0
|
|
20231024,130400,47476850,12410,12410,12410,12410,0
|
|
20231024,130300,47476850,12410,12410,12410,12410,0
|
|
20231024,130200,47476850,12410,12410,12410,12410,25
|
|
20231024,130100,47166600,12410,12410,12410,12410,0
|
|
20231024,130000,47166600,12410,12410,12410,12410,25
|
|
20231024,125900,46856350,12410,12410,12410,12410,0
|
|
20231024,125800,46856350,12410,12410,12410,12410,25
|
|
20231024,125700,46546100,12410,12410,12410,12410,0
|
|
20231024,125600,46546100,12410,12420,12420,12410,35
|
|
20231024,125500,46111650,12420,12420,12420,12420,290
|
|
20231024,125400,42509850,12420,12420,12420,12420,0
|
|
20231024,125300,42509850,12420,12420,12420,12420,0
|
|
20231024,125200,42509850,12420,12420,12420,12420,28
|
|
20231024,125100,42162090,12380,12380,12380,12380,0
|
|
20231024,125000,42162090,12380,12380,12380,12380,0
|
|
20231024,124900,42162090,12380,12380,12380,12380,0
|
|
20231024,124800,42162090,12380,12380,12380,12380,0
|
|
20231024,124700,42162090,12380,12380,12380,12380,0
|
|
20231024,124600,42162090,12380,12380,12380,12380,0
|
|
20231024,124500,42162090,12380,12380,12380,12380,0
|
|
20231024,124400,42162090,12380,12380,12380,12380,0
|
|
20231024,124300,42162090,12380,12380,12380,12380,0
|
|
20231024,124200,42162090,12380,12380,12380,12380,0
|
|
20231024,124100,42162090,12380,12380,12380,12380,0
|
|
20231024,124000,42162090,12380,12380,12380,12380,0
|
|
20231024,123900,42162090,12380,12380,12380,12380,0
|
|
20231024,123800,42162090,12380,12380,12380,12380,25
|
|
20231024,123700,41852590,12380,12380,12380,12380,0
|
|
20231024,123600,41852590,12380,12380,12380,12380,25
|
|
20231024,123500,41543090,12380,12370,12380,12370,40
|
|
20231024,123400,41048050,12370,12370,12370,12370,20
|
|
20231024,123300,40800650,12370,12370,12370,12370,0
|
|
20231024,123200,40800650,12370,12370,12370,12370,0
|
|
20231024,123100,40800650,12370,12370,12370,12370,0
|
|
20231024,123000,40800650,12370,12370,12370,12370,25
|
|
20231024,122900,40491400,12370,12370,12370,12370,25
|
|
20231024,122800,40182150,12370,12370,12370,12370,0
|
|
20231024,122700,40182150,12370,12360,12370,12360,25
|
|
20231024,122600,39872940,12380,12380,12380,12380,28
|
|
20231024,122500,39526300,12370,12370,12370,12370,0
|
|
20231024,122400,39526300,12370,12370,12370,12370,48
|
|
20231024,122300,38932540,12370,12370,12370,12370,0
|
|
20231024,122200,38932540,12370,12370,12370,12370,25
|
|
20231024,122100,38623290,12370,12370,12370,12370,50
|
|
20231024,122000,38004790,12340,12340,12340,12340,0
|
|
20231024,121900,38004790,12340,12340,12340,12340,0
|
|
20231024,121800,38004790,12340,12340,12340,12340,0
|
|
20231024,121700,38004790,12340,12340,12340,12340,0
|
|
20231024,121600,38004790,12340,12340,12340,12340,0
|
|
20231024,121500,38004790,12340,12340,12340,12340,0
|
|
20231024,121400,38004790,12340,12340,12340,12340,0
|
|
20231024,121300,38004790,12340,12340,12340,12340,0
|
|
20231024,121200,38004790,12340,12340,12340,12340,0
|
|
20231024,121100,38004790,12340,12340,12340,12340,0
|
|
20231024,121000,38004790,12340,12340,12340,12340,6
|
|
20231024,120900,37930750,12330,12330,12330,12330,0
|
|
20231024,120800,37930750,12330,12330,12330,12330,0
|
|
20231024,120700,37930750,12330,12330,12330,12330,9
|
|
20231024,120600,37819780,12330,12330,12330,12330,85
|
|
20231024,120500,36771730,12330,12330,12330,12330,0
|
|
20231024,120400,36771730,12330,12330,12330,12330,0
|
|
20231024,120300,36771730,12330,12330,12330,12330,0
|
|
20231024,120200,36771730,12330,12330,12330,12330,0
|
|
20231024,120100,36771730,12330,12330,12330,12330,0
|
|
20231024,120000,36771730,12330,12330,12330,12330,0
|
|
20231024,115900,36771730,12330,12330,12330,12330,0
|
|
20231024,115800,36771730,12330,12330,12330,12330,0
|
|
20231024,115700,36771730,12330,12330,12330,12330,0
|
|
20231024,115600,36771730,12330,12330,12330,12330,0
|
|
20231024,115500,36771730,12330,12330,12330,12330,0
|
|
20231024,115400,36771730,12330,12330,12330,12330,0
|
|
20231024,115300,36771730,12330,12330,12330,12330,0
|
|
20231024,115200,36771730,12330,12330,12330,12330,0
|
|
20231024,115100,36771730,12330,12330,12330,12330,0
|
|
20231024,115000,36771730,12330,12330,12330,12330,0
|
|
20231024,114900,36771730,12330,12330,12330,12330,0
|
|
20231024,114800,36771730,12330,12330,12330,12330,0
|
|
20231024,114700,36771730,12330,12330,12330,12330,0
|
|
20231024,114600,36771730,12330,12330,12330,12330,4
|
|
20231024,114500,36722410,12330,12330,12330,12330,0
|
|
20231024,114400,36722410,12330,12330,12330,12330,0
|
|
20231024,114300,36722410,12330,12330,12330,12330,0
|
|
20231024,114200,36722410,12330,12330,12330,12330,0
|
|
20231024,114100,36722410,12330,12330,12330,12330,0
|
|
20231024,114000,36722410,12330,12330,12330,12330,0
|
|
20231024,113900,36722410,12330,12330,12330,12330,0
|
|
20231024,113800,36722410,12330,12330,12330,12330,0
|
|
20231024,113700,36722410,12330,12330,12330,12330,0
|
|
20231024,113600,36722410,12330,12330,12330,12330,0
|
|
20231024,113500,36722410,12330,12330,12330,12330,0
|
|
20231024,113400,36722410,12330,12330,12330,12330,0
|
|
20231024,113300,36722410,12330,12330,12330,12330,0
|
|
20231024,113200,36722410,12330,12330,12330,12330,0
|
|
20231024,113100,36722410,12330,12330,12330,12330,0
|
|
20231024,113000,36722410,12330,12330,12330,12330,0
|
|
20231024,112900,36722410,12330,12330,12330,12330,0
|
|
20231024,112800,36722410,12330,12330,12330,12330,0
|
|
20231024,112700,36722410,12330,12330,12330,12330,0
|
|
20231024,112600,36722410,12330,12330,12330,12330,5
|
|
20231024,112500,36660760,12330,12330,12330,12330,0
|
|
20231024,112400,36660760,12330,12330,12330,12330,0
|
|
20231024,112300,36660760,12330,12330,12330,12330,0
|
|
20231024,112200,36660760,12330,12330,12330,12330,0
|
|
20231024,112100,36660760,12330,12330,12330,12330,0
|
|
20231024,112000,36660760,12330,12330,12330,12330,0
|
|
20231024,111900,36660760,12330,12330,12330,12330,0
|
|
20231024,111800,36660760,12330,12330,12330,12330,3
|
|
20231024,111700,36623770,12330,12330,12330,12330,0
|
|
20231024,111600,36623770,12330,12330,12330,12330,0
|
|
20231024,111500,36623770,12330,12330,12330,12330,0
|
|
20231024,111400,36623770,12330,12330,12330,12330,0
|
|
20231024,111300,36623770,12330,12330,12330,12330,0
|
|
20231024,111200,36623770,12330,12330,12330,12330,0
|
|
20231024,111100,36623770,12330,12330,12330,12330,0
|
|
20231024,111000,36623770,12330,12330,12330,12330,0
|
|
20231024,110900,36623770,12330,12330,12330,12330,0
|
|
20231024,110800,36623770,12330,12330,12330,12330,0
|
|
20231024,110700,36623770,12330,12330,12330,12330,0
|
|
20231024,110600,36623770,12330,12330,12330,12330,0
|
|
20231024,110500,36623770,12330,12340,12340,12330,19
|
|
20231024,110400,36389320,12310,12310,12310,12310,132
|
|
20231024,110300,34764400,12290,12290,12290,12290,0
|
|
20231024,110200,34764400,12290,12290,12290,12290,0
|
|
20231024,110100,34764400,12290,12290,12290,12290,0
|
|
20231024,110000,34764400,12290,12290,12290,12290,0
|
|
20231024,105900,34764400,12290,12290,12290,12290,0
|
|
20231024,105800,34764400,12290,12290,12290,12290,0
|
|
20231024,105700,34764400,12290,12290,12290,12290,0
|
|
20231024,105600,34764400,12290,12290,12290,12290,0
|
|
20231024,105500,34764400,12290,12290,12290,12290,0
|
|
20231024,105400,34764400,12290,12290,12290,12290,0
|
|
20231024,105300,34764400,12290,12290,12290,12290,12
|
|
20231024,105200,34616920,12290,12290,12290,12290,12
|
|
20231024,105100,34469440,12320,12320,12320,12320,0
|
|
20231024,105000,34469440,12320,12320,12320,12320,0
|
|
20231024,104900,34469440,12320,12320,12320,12320,0
|
|
20231024,104800,34469440,12320,12320,12320,12320,0
|
|
20231024,104700,34469440,12320,12320,12320,12320,0
|
|
20231024,104600,34469440,12320,12320,12320,12320,0
|
|
20231024,104500,34469440,12320,12320,12320,12320,0
|
|
20231024,104400,34469440,12320,12320,12320,12320,0
|
|
20231024,104300,34469440,12320,12320,12320,12320,0
|
|
20231024,104200,34469440,12320,12320,12320,12320,0
|
|
20231024,104100,34469440,12320,12320,12320,12320,0
|
|
20231024,104000,34469440,12320,12300,12320,12300,171
|
|
20231024,103900,32362880,12290,12290,12290,12290,0
|
|
20231024,103800,32362880,12290,12290,12290,12290,0
|
|
20231024,103700,32362880,12290,12290,12290,12290,0
|
|
20231024,103600,32362880,12290,12300,12300,12290,106
|
|
20231024,103500,31059100,12310,12310,12310,12310,46
|
|
20231024,103400,30492840,12310,12310,12310,12310,0
|
|
20231024,103300,30492840,12310,12310,12310,12310,10
|
|
20231024,103200,30369740,12310,12310,12310,12310,0
|
|
20231024,103100,30369740,12310,12310,12310,12310,0
|
|
20231024,103000,30369740,12310,12310,12310,12310,0
|
|
20231024,102900,30369740,12310,12310,12310,12310,1
|
|
20231024,102800,30357430,12310,12310,12310,12310,0
|
|
20231024,102700,30357430,12310,12310,12310,12310,2
|
|
20231024,102600,30332810,12290,12290,12290,12290,60
|
|
20231024,102500,29595410,12300,12300,12300,12300,0
|
|
20231024,102400,29595410,12300,12310,12310,12290,522
|
|
20231024,102300,23172860,12320,12320,12320,12320,150
|
|
20231024,102200,21324860,12360,12360,12360,12360,0
|
|
20231024,102100,21324860,12360,12360,12360,12360,0
|
|
20231024,102000,21324860,12360,12360,12360,12360,0
|
|
20231024,101900,21324860,12360,12360,12360,12360,0
|
|
20231024,101800,21324860,12360,12360,12360,12360,0
|
|
20231024,101700,21324860,12360,12360,12360,12360,20
|
|
20231024,101600,21077660,12330,12330,12330,12330,0
|
|
20231024,101500,21077660,12330,12330,12330,12330,0
|
|
20231024,101400,21077660,12330,12330,12330,12330,0
|
|
20231024,101300,21077660,12330,12330,12330,12330,0
|
|
20231024,101200,21077660,12330,12330,12330,12330,0
|
|
20231024,101100,21077660,12330,12330,12330,12330,0
|
|
20231024,101000,21077660,12330,12330,12330,12330,0
|
|
20231024,100900,21077660,12330,12330,12330,12330,0
|
|
20231024,100800,21077660,12330,12330,12330,12330,0
|
|
20231024,100700,21077660,12330,12330,12330,12330,0
|
|
20231024,100600,21077660,12330,12330,12330,12330,0
|
|
20231024,100500,21077660,12330,12330,12330,12330,0
|
|
20231024,100400,21077660,12330,12330,12330,12330,0
|
|
20231024,100300,21077660,12330,12330,12330,12330,0
|
|
20231024,100200,21077660,12330,12330,12330,12330,0
|
|
20231024,100100,21077660,12330,12330,12330,12330,0
|
|
20231024,100000,21077660,12330,12330,12330,12330,0
|
|
20231024,095900,21077660,12330,12330,12330,12330,0
|
|
20231024,095800,21077660,12330,12330,12330,12330,1
|
|
20231024,095700,21065330,12330,12330,12330,12330,9
|
|
20231024,095600,20954360,12340,12340,12340,12340,0
|
|
20231024,095500,20954360,12340,12340,12340,12340,0
|
|
20231024,095400,20954360,12340,12340,12340,12340,0
|
|
20231024,095300,20954360,12340,12340,12340,12340,0
|
|
20231024,095200,20954360,12340,12340,12340,12340,0
|
|
20231024,095100,20954360,12340,12340,12340,12340,0
|
|
20231024,095000,20954360,12340,12340,12340,12340,0
|
|
20231024,094900,20954360,12340,12360,12360,12340,441
|
|
20231024,094800,15507960,12350,12350,12350,12350,0
|
|
20231024,094700,15507960,12350,12350,12350,12350,24
|
|
20231024,094600,15211560,12390,12390,12390,12390,0
|
|
20231024,094500,15211560,12390,12390,12390,12390,0
|
|
20231024,094400,15211560,12390,12370,12390,12370,100
|
|
20231024,094300,13973150,12350,12350,12350,12350,0
|
|
20231024,094200,13973150,12350,12350,12350,12350,0
|
|
20231024,094100,13973150,12350,12350,12350,12350,0
|
|
20231024,094000,13973150,12350,12350,12350,12350,302
|
|
20231024,093900,10243450,12360,12360,12360,12360,0
|
|
20231024,093800,10243450,12360,12360,12360,12360,0
|
|
20231024,093700,10243450,12360,12360,12360,12360,0
|
|
20231024,093600,10243450,12360,12360,12360,12360,0
|
|
20231024,093500,10243450,12360,12360,12360,12360,0
|
|
20231024,093400,10243450,12360,12360,12360,12360,0
|
|
20231024,093300,10243450,12360,12360,12360,12360,0
|
|
20231024,093200,10243450,12360,12360,12360,12360,0
|
|
20231024,093100,10243450,12360,12360,12360,12360,0
|
|
20231024,093000,10243450,12360,12360,12360,12360,10
|
|
20231024,092900,10119850,12360,12360,12360,12360,2
|
|
20231024,092800,10095130,12430,12430,12430,12430,5
|
|
20231024,092700,10032980,12350,12350,12350,12350,0
|
|
20231024,092600,10032980,12350,12350,12350,12350,172
|
|
20231024,092500,7908780,12370,12370,12370,12370,162
|
|
20231024,092400,5904840,12350,12350,12350,12350,130
|
|
20231024,092300,4299340,12340,12340,12340,12340,0
|
|
20231024,092200,4299340,12340,12340,12340,12340,43
|
|
20231024,092100,3768720,12310,12310,12310,12310,0
|
|
20231024,092000,3768720,12310,12330,12330,12310,50
|
|
20231024,091900,3152990,12390,12390,12390,12390,162
|
|
20231024,091800,1145810,12460,12460,12460,12460,0
|
|
20231024,091700,1145810,12460,12460,12460,12460,0
|
|
20231024,091600,1145810,12460,12460,12460,12460,0
|
|
20231024,091500,1145810,12460,12460,12460,12460,0
|
|
20231024,091400,1145810,12460,12460,12460,12460,0
|
|
20231024,091300,1145810,12460,12460,12460,12460,1
|
|
20231024,091200,1133350,12340,12340,12340,12340,1
|
|
20231024,091100,1121010,12390,12390,12390,12390,0
|
|
20231024,091000,1121010,12390,12390,12390,12390,0
|
|
20231024,090900,1121010,12390,12390,12390,12390,0
|
|
20231024,090800,1121010,12390,12390,12390,12390,1
|
|
20231024,090700,1108620,12310,12310,12310,12310,0
|
|
20231024,090600,1108620,12310,12310,12310,12310,0
|
|
20231024,090500,1108620,12310,12310,12310,12310,0
|
|
20231024,090400,1108620,12310,12310,12310,12310,0
|
|
20231024,090300,1108620,12310,12310,12310,12310,0
|
|
20231024,090200,1108620,12310,12310,12310,12310,0
|
|
20231024,090100,1108620,12310,12310,12310,12310,0
|
|
20231024,090000,1108620,12310,12490,12490,12310,90
|