610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,190700,83643870,12640,12640,12640,12640,558
|
|
20231017,190600,83643870,12640,12640,12640,12640,0
|
|
20231017,190500,83643870,12640,12640,12640,12640,0
|
|
20231017,190400,83643870,12640,12640,12640,12640,0
|
|
20231017,190300,83643870,12640,12640,12640,12640,0
|
|
20231017,190200,83643870,12640,12640,12640,12640,0
|
|
20231017,190100,83643870,12640,12640,12640,12640,0
|
|
20231017,190000,83643870,12640,12640,12640,12640,0
|
|
20231017,185900,83643870,12640,12640,12640,12640,0
|
|
20231017,185800,83643870,12640,12640,12640,12640,0
|
|
20231017,185700,83643870,12640,12640,12640,12640,0
|
|
20231017,185600,83643870,12640,12640,12640,12640,0
|
|
20231017,185500,83643870,12640,12640,12640,12640,0
|
|
20231017,185400,83643870,12640,12640,12640,12640,0
|
|
20231017,185300,83643870,12640,12640,12640,12640,0
|
|
20231017,185200,83643870,12640,12640,12640,12640,0
|
|
20231017,185100,83643870,12640,12640,12640,12640,0
|
|
20231017,185000,83643870,12640,12640,12640,12640,0
|
|
20231017,184900,83643870,12640,12640,12640,12640,0
|
|
20231017,184800,83643870,12640,12640,12640,12640,0
|
|
20231017,184700,83643870,12640,12640,12640,12640,0
|
|
20231017,184600,83643870,12640,12640,12640,12640,0
|
|
20231017,184500,83643870,12640,12640,12640,12640,0
|
|
20231017,184400,83643870,12640,12640,12640,12640,0
|
|
20231017,184300,83643870,12640,12640,12640,12640,0
|
|
20231017,184200,83643870,12640,12640,12640,12640,0
|
|
20231017,184100,83643870,12640,12640,12640,12640,0
|
|
20231017,184000,83643870,12640,12640,12640,12640,0
|
|
20231017,183900,83643870,12640,12640,12640,12640,0
|
|
20231017,183800,83643870,12640,12640,12640,12640,0
|
|
20231017,183700,83643870,12640,12640,12640,12640,558
|
|
20231017,183600,83643870,12640,12640,12640,12640,0
|
|
20231017,183500,83643870,12640,12640,12640,12640,0
|
|
20231017,183400,83643870,12640,12640,12640,12640,0
|
|
20231017,183300,83643870,12640,12640,12640,12640,0
|
|
20231017,183200,83643870,12640,12640,12640,12640,0
|
|
20231017,183100,83643870,12640,12640,12640,12640,0
|
|
20231017,183000,83643870,12640,12640,12640,12640,0
|
|
20231017,182900,83643870,12640,12640,12640,12640,0
|
|
20231017,182800,83643870,12640,12640,12640,12640,0
|
|
20231017,182700,83643870,12640,12640,12640,12640,0
|
|
20231017,182600,83643870,12640,12640,12640,12640,0
|
|
20231017,182500,83643870,12640,12640,12640,12640,0
|
|
20231017,182400,83643870,12640,12640,12640,12640,0
|
|
20231017,182300,83643870,12640,12640,12640,12640,0
|
|
20231017,182200,83643870,12640,12640,12640,12640,0
|
|
20231017,182100,83643870,12640,12640,12640,12640,0
|
|
20231017,182000,83643870,12640,12640,12640,12640,0
|
|
20231017,181900,83643870,12640,12640,12640,12640,0
|
|
20231017,181800,83643870,12640,12640,12640,12640,0
|
|
20231017,181700,83643870,12640,12640,12640,12640,0
|
|
20231017,181600,83643870,12640,12640,12640,12640,0
|
|
20231017,181500,83643870,12640,12640,12640,12640,0
|
|
20231017,181400,83643870,12640,12640,12640,12640,0
|
|
20231017,181300,83643870,12640,12640,12640,12640,0
|
|
20231017,181200,83643870,12640,12640,12640,12640,0
|
|
20231017,181100,83643870,12640,12640,12640,12640,0
|
|
20231017,181000,83643870,12640,12640,12640,12640,0
|
|
20231017,180900,83643870,12640,12640,12640,12640,0
|
|
20231017,180800,83643870,12640,12640,12640,12640,0
|
|
20231017,180700,83643870,12640,12640,12640,12640,558
|
|
20231017,180600,83643870,12640,12640,12640,12640,0
|
|
20231017,180500,83643870,12640,12640,12640,12640,0
|
|
20231017,180400,83643870,12640,12640,12640,12640,0
|
|
20231017,180300,83643870,12640,12640,12640,12640,0
|
|
20231017,180200,83643870,12640,12640,12640,12640,0
|
|
20231017,180100,83643870,12640,12640,12640,12640,0
|
|
20231017,180000,83643870,12640,12640,12640,12640,0
|
|
20231017,175900,83643870,12640,12640,12640,12640,0
|
|
20231017,175800,83643870,12640,12640,12640,12640,0
|
|
20231017,175700,83643870,12640,12640,12640,12640,0
|
|
20231017,175600,83643870,12640,12640,12640,12640,0
|
|
20231017,175500,83643870,12640,12640,12640,12640,0
|
|
20231017,175400,83643870,12640,12640,12640,12640,0
|
|
20231017,175300,83643870,12640,12640,12640,12640,0
|
|
20231017,175200,83643870,12640,12640,12640,12640,0
|
|
20231017,175100,83643870,12640,12640,12640,12640,0
|
|
20231017,175000,83643870,12640,12640,12640,12640,0
|
|
20231017,174900,83643870,12640,12640,12640,12640,0
|
|
20231017,174800,83643870,12640,12640,12640,12640,0
|
|
20231017,174700,83643870,12640,12640,12640,12640,0
|
|
20231017,174600,83643870,12640,12640,12640,12640,0
|
|
20231017,174500,83643870,12640,12640,12640,12640,0
|
|
20231017,174400,83643870,12640,12640,12640,12640,0
|
|
20231017,174300,83643870,12640,12640,12640,12640,0
|
|
20231017,174200,83643870,12640,12640,12640,12640,0
|
|
20231017,174100,83643870,12640,12640,12640,12640,0
|
|
20231017,174000,83643870,12640,12640,12640,12640,0
|
|
20231017,173900,83643870,12640,12640,12640,12640,0
|
|
20231017,173800,83643870,12640,12640,12640,12640,0
|
|
20231017,173700,83643870,12640,12640,12640,12640,558
|
|
20231017,173600,83643870,12640,12640,12640,12640,0
|
|
20231017,173500,83643870,12640,12640,12640,12640,0
|
|
20231017,173400,83643870,12640,12640,12640,12640,0
|
|
20231017,173300,83643870,12640,12640,12640,12640,0
|
|
20231017,173200,83643870,12640,12640,12640,12640,0
|
|
20231017,173100,83643870,12640,12640,12640,12640,0
|
|
20231017,173000,83643870,12640,12640,12640,12640,0
|
|
20231017,172900,83643870,12640,12640,12640,12640,0
|
|
20231017,172800,83643870,12640,12640,12640,12640,0
|
|
20231017,172700,83643870,12640,12640,12640,12640,0
|
|
20231017,172600,83643870,12640,12640,12640,12640,0
|
|
20231017,172500,83643870,12640,12640,12640,12640,0
|
|
20231017,172400,83643870,12640,12640,12640,12640,0
|
|
20231017,172300,83643870,12640,12640,12640,12640,0
|
|
20231017,172200,83643870,12640,12640,12640,12640,0
|
|
20231017,172100,83643870,12640,12640,12640,12640,0
|
|
20231017,172000,83643870,12640,12640,12640,12640,0
|
|
20231017,171900,83643870,12640,12640,12640,12640,0
|
|
20231017,171800,83643870,12640,12640,12640,12640,0
|
|
20231017,171700,83643870,12640,12640,12640,12640,0
|
|
20231017,171600,83643870,12640,12640,12640,12640,0
|
|
20231017,171500,83643870,12640,12640,12640,12640,0
|
|
20231017,171400,83643870,12640,12640,12640,12640,0
|
|
20231017,171300,83643870,12640,12640,12640,12640,0
|
|
20231017,171200,83643870,12640,12640,12640,12640,0
|
|
20231017,171100,83643870,12640,12640,12640,12640,0
|
|
20231017,171000,83643870,12640,12640,12640,12640,0
|
|
20231017,170900,83643870,12640,12640,12640,12640,0
|
|
20231017,170800,83643870,12640,12640,12640,12640,0
|
|
20231017,170700,83643870,12640,12640,12640,12640,558
|
|
20231017,170600,83643870,12640,12640,12640,12640,0
|
|
20231017,170500,83643870,12640,12640,12640,12640,0
|
|
20231017,170400,83643870,12640,12640,12640,12640,0
|
|
20231017,170300,83643870,12640,12640,12640,12640,0
|
|
20231017,170200,83643870,12640,12640,12640,12640,0
|
|
20231017,170100,83643870,12640,12640,12640,12640,0
|
|
20231017,170000,83643870,12640,12640,12640,12640,0
|
|
20231017,165900,83643870,12640,12640,12640,12640,0
|
|
20231017,165800,83643870,12640,12640,12640,12640,0
|
|
20231017,165700,83643870,12640,12640,12640,12640,0
|
|
20231017,165600,83643870,12640,12640,12640,12640,0
|
|
20231017,165500,83643870,12640,12640,12640,12640,0
|
|
20231017,165400,83643870,12640,12640,12640,12640,0
|
|
20231017,165300,83643870,12640,12640,12640,12640,0
|
|
20231017,165200,83643870,12640,12640,12640,12640,0
|
|
20231017,165100,83643870,12640,12640,12640,12640,0
|
|
20231017,165000,83643870,12640,12640,12640,12640,0
|
|
20231017,164900,83643870,12640,12640,12640,12640,0
|
|
20231017,164800,83643870,12640,12640,12640,12640,0
|
|
20231017,164700,83643870,12640,12640,12640,12640,0
|
|
20231017,164600,83643870,12640,12640,12640,12640,0
|
|
20231017,164500,83643870,12640,12640,12640,12640,0
|
|
20231017,164400,83643870,12640,12640,12640,12640,0
|
|
20231017,164300,83643870,12640,12640,12640,12640,0
|
|
20231017,164200,83643870,12640,12640,12640,12640,0
|
|
20231017,164100,83643870,12640,12640,12640,12640,0
|
|
20231017,164000,83643870,12640,12640,12640,12640,0
|
|
20231017,163900,83643870,12640,12640,12640,12640,0
|
|
20231017,163800,83643870,12640,12640,12640,12640,0
|
|
20231017,163700,83643870,12640,12640,12640,12640,558
|
|
20231017,163600,83643870,12640,12640,12640,12640,0
|
|
20231017,163500,83643870,12640,12640,12640,12640,0
|
|
20231017,163400,83643870,12640,12640,12640,12640,0
|
|
20231017,163300,83643870,12640,12640,12640,12640,0
|
|
20231017,163200,83643870,12640,12640,12640,12640,0
|
|
20231017,163100,83643870,12640,12640,12640,12640,0
|
|
20231017,163000,83643870,12640,12640,12640,12640,0
|
|
20231017,162900,83643870,12640,12640,12640,12640,0
|
|
20231017,162800,83643870,12640,12640,12640,12640,0
|
|
20231017,162700,83643870,12640,12640,12640,12640,0
|
|
20231017,162600,83643870,12640,12640,12640,12640,0
|
|
20231017,162500,83643870,12640,12640,12640,12640,0
|
|
20231017,162400,83643870,12640,12640,12640,12640,0
|
|
20231017,162300,83643870,12640,12640,12640,12640,0
|
|
20231017,162200,83643870,12640,12640,12640,12640,0
|
|
20231017,162100,83643870,12640,12640,12640,12640,0
|
|
20231017,162000,83643870,12640,12640,12640,12640,0
|
|
20231017,161900,83643870,12640,12640,12640,12640,0
|
|
20231017,161800,83643870,12640,12640,12640,12640,0
|
|
20231017,161700,83643870,12640,12640,12640,12640,0
|
|
20231017,161600,83643870,12640,12640,12640,12640,0
|
|
20231017,161500,83643870,12640,12640,12640,12640,0
|
|
20231017,161400,83643870,12640,12640,12640,12640,0
|
|
20231017,161300,83643870,12640,12640,12640,12640,0
|
|
20231017,161200,83643870,12640,12640,12640,12640,0
|
|
20231017,161100,83643870,12640,12640,12640,12640,0
|
|
20231017,161000,83643870,12640,12640,12640,12640,0
|
|
20231017,160900,83643870,12640,12640,12640,12640,0
|
|
20231017,160800,83643870,12640,12640,12640,12640,0
|
|
20231017,160700,83643870,12640,12640,12640,12640,558
|
|
20231017,160600,83643870,12640,12640,12640,12640,0
|
|
20231017,160500,83643870,12640,12640,12640,12640,0
|
|
20231017,160400,83643870,12640,12640,12640,12640,0
|
|
20231017,160300,83643870,12640,12640,12640,12640,0
|
|
20231017,160200,83643870,12640,12640,12640,12640,0
|
|
20231017,160100,83643870,12640,12640,12640,12640,0
|
|
20231017,160000,83643870,12640,12640,12640,12640,0
|
|
20231017,155900,83643870,12640,12640,12640,12640,0
|
|
20231017,155800,83643870,12640,12640,12640,12640,0
|
|
20231017,155700,83643870,12640,12640,12640,12640,0
|
|
20231017,155600,83643870,12640,12640,12640,12640,0
|
|
20231017,155500,83643870,12640,12640,12640,12640,0
|
|
20231017,155400,83643870,12640,12640,12640,12640,0
|
|
20231017,155300,83643870,12640,12640,12640,12640,0
|
|
20231017,155200,83643870,12640,12640,12640,12640,0
|
|
20231017,155100,83643870,12640,12640,12640,12640,0
|
|
20231017,155000,83643870,12640,12640,12640,12640,0
|
|
20231017,154900,83643870,12640,12640,12640,12640,0
|
|
20231017,154800,83643870,12640,12640,12640,12640,0
|
|
20231017,154700,83643870,12640,12640,12640,12640,0
|
|
20231017,154600,83643870,12640,12640,12640,12640,0
|
|
20231017,154500,83643870,12640,12640,12640,12640,0
|
|
20231017,154400,83643870,12640,12640,12640,12640,0
|
|
20231017,154300,83643870,12640,12640,12640,12640,0
|
|
20231017,154200,83643870,12640,12640,12640,12640,0
|
|
20231017,154100,83643870,12640,12640,12640,12640,0
|
|
20231017,154000,83643870,12640,12640,12640,12640,0
|
|
20231017,153900,83643870,12640,12640,12640,12640,0
|
|
20231017,153800,83643870,12640,12640,12640,12640,0
|
|
20231017,153700,83643870,12640,12640,12640,12640,558
|
|
20231017,153600,83643870,12640,12640,12640,12640,0
|
|
20231017,153500,83643870,12640,12640,12640,12640,0
|
|
20231017,153400,83643870,12640,12640,12640,12640,0
|
|
20231017,153300,83643870,12640,12640,12640,12640,0
|
|
20231017,153200,83643870,12640,12640,12640,12640,0
|
|
20231017,153100,83643870,12640,12640,12640,12640,0
|
|
20231017,153000,83643870,12640,12640,12640,12640,558
|
|
20231017,152900,76590750,12640,12640,12640,12640,0
|
|
20231017,152800,76590750,12640,12640,12640,12640,0
|
|
20231017,152700,76590750,12640,12640,12640,12640,0
|
|
20231017,152600,76590750,12640,12640,12640,12640,0
|
|
20231017,152500,76590750,12640,12640,12640,12640,0
|
|
20231017,152400,76590750,12640,12640,12640,12640,0
|
|
20231017,152300,76590750,12640,12640,12640,12640,0
|
|
20231017,152200,76590750,12640,12640,12640,12640,0
|
|
20231017,152100,76590750,12640,12640,12640,12640,0
|
|
20231017,152000,76590750,12640,12640,12640,12640,0
|
|
20231017,151900,76590750,12640,12640,12640,12640,1
|
|
20231017,151800,76578110,12640,12640,12640,12640,0
|
|
20231017,151700,76578110,12640,12630,12640,12630,22
|
|
20231017,151600,76300200,12630,12630,12630,12630,0
|
|
20231017,151500,76300200,12630,12630,12630,12630,2
|
|
20231017,151400,76274940,12630,12630,12630,12630,1
|
|
20231017,151300,76262310,12640,12610,12640,12610,4
|
|
20231017,151200,76211810,12600,12600,12600,12600,0
|
|
20231017,151100,76211810,12600,12600,12600,12600,0
|
|
20231017,151000,76211810,12600,12600,12600,12600,210
|
|
20231017,150900,73565810,12600,12620,12620,12600,479
|
|
20231017,150800,67529140,12620,12620,12620,12620,0
|
|
20231017,150700,67529140,12620,12620,12620,12620,0
|
|
20231017,150600,67529140,12620,12620,12620,12620,1
|
|
20231017,150500,67516520,12620,12620,12620,12620,0
|
|
20231017,150400,67516520,12620,12620,12620,12620,1
|
|
20231017,150300,67503900,12620,12620,12620,12620,0
|
|
20231017,150200,67503900,12620,12620,12620,12620,0
|
|
20231017,150100,67503900,12620,12620,12620,12620,0
|
|
20231017,150000,67503900,12620,12620,12620,12620,0
|
|
20231017,145900,67503900,12620,12620,12620,12620,1
|
|
20231017,145800,67491280,12620,12620,12620,12620,0
|
|
20231017,145700,67491280,12620,12620,12620,12620,1
|
|
20231017,145600,67478660,12620,12620,12620,12620,0
|
|
20231017,145500,67478660,12620,12620,12620,12620,0
|
|
20231017,145400,67478660,12620,12620,12620,12620,0
|
|
20231017,145300,67478660,12620,12620,12620,12620,0
|
|
20231017,145200,67478660,12620,12620,12620,12620,2
|
|
20231017,145100,67453420,12620,12620,12620,12620,0
|
|
20231017,145000,67453420,12620,12620,12620,12620,0
|
|
20231017,144900,67453420,12620,12620,12620,12620,0
|
|
20231017,144800,67453420,12620,12620,12620,12620,1
|
|
20231017,144700,67440800,12620,12620,12620,12620,1
|
|
20231017,144600,67428180,12610,12610,12610,12610,0
|
|
20231017,144500,67428180,12610,12610,12610,12610,0
|
|
20231017,144400,67428180,12610,12610,12610,12610,0
|
|
20231017,144300,67428180,12610,12610,12610,12610,0
|
|
20231017,144200,67428180,12610,12610,12610,12610,0
|
|
20231017,144100,67428180,12610,12610,12610,12610,1
|
|
20231017,144000,67415570,12610,12610,12610,12610,0
|
|
20231017,143900,67415570,12610,12610,12610,12610,1
|
|
20231017,143800,67402960,12620,12620,12620,12620,0
|
|
20231017,143700,67402960,12620,12620,12620,12620,0
|
|
20231017,143600,67402960,12620,12620,12620,12610,304
|
|
20231017,143500,63567490,12630,12630,12630,12630,0
|
|
20231017,143400,63567490,12630,12630,12630,12630,0
|
|
20231017,143300,63567490,12630,12630,12630,12630,0
|
|
20231017,143200,63567490,12630,12630,12630,12630,0
|
|
20231017,143100,63567490,12630,12630,12630,12630,0
|
|
20231017,143000,63567490,12630,12630,12630,12630,3
|
|
20231017,142900,63529600,12630,12630,12630,12630,0
|
|
20231017,142800,63529600,12630,12630,12630,12630,0
|
|
20231017,142700,63529600,12630,12630,12630,12630,0
|
|
20231017,142600,63529600,12630,12630,12630,12630,0
|
|
20231017,142500,63529600,12630,12630,12630,12630,0
|
|
20231017,142400,63529600,12630,12630,12630,12630,0
|
|
20231017,142300,63529600,12630,12630,12630,12630,0
|
|
20231017,142200,63529600,12630,12630,12630,12630,0
|
|
20231017,142100,63529600,12630,12630,12630,12630,0
|
|
20231017,142000,63529600,12630,12630,12630,12630,0
|
|
20231017,141900,63529600,12630,12630,12630,12630,0
|
|
20231017,141800,63529600,12630,12630,12630,12630,0
|
|
20231017,141700,63529600,12630,12630,12630,12630,0
|
|
20231017,141600,63529600,12630,12630,12630,12630,0
|
|
20231017,141500,63529600,12630,12630,12630,12630,0
|
|
20231017,141400,63529600,12630,12630,12630,12630,0
|
|
20231017,141300,63529600,12630,12630,12630,12630,0
|
|
20231017,141200,63529600,12630,12630,12630,12630,0
|
|
20231017,141100,63529600,12630,12630,12630,12630,0
|
|
20231017,141000,63529600,12630,12630,12630,12630,0
|
|
20231017,140900,63529600,12630,12630,12630,12630,0
|
|
20231017,140800,63529600,12630,12630,12630,12630,0
|
|
20231017,140700,63529600,12630,12630,12630,12630,0
|
|
20231017,140600,63529600,12630,12630,12630,12630,0
|
|
20231017,140500,63529600,12630,12630,12630,12630,0
|
|
20231017,140400,63529600,12630,12630,12630,12630,0
|
|
20231017,140300,63529600,12630,12640,12640,12630,111
|
|
20231017,140200,62127550,12650,12650,12650,12650,0
|
|
20231017,140100,62127550,12650,12650,12650,12650,0
|
|
20231017,140000,62127550,12650,12650,12650,12650,0
|
|
20231017,135900,62127550,12650,12650,12650,12650,0
|
|
20231017,135800,62127550,12650,12650,12650,12650,0
|
|
20231017,135700,62127550,12650,12650,12650,12650,0
|
|
20231017,135600,62127550,12650,12650,12650,12650,0
|
|
20231017,135500,62127550,12650,12650,12650,12650,0
|
|
20231017,135400,62127550,12650,12650,12650,12650,0
|
|
20231017,135300,62127550,12650,12650,12650,12650,0
|
|
20231017,135200,62127550,12650,12650,12650,12650,0
|
|
20231017,135100,62127550,12650,12650,12650,12650,0
|
|
20231017,135000,62127550,12650,12650,12650,12650,0
|
|
20231017,134900,62127550,12650,12650,12650,12650,0
|
|
20231017,134800,62127550,12650,12650,12650,12650,0
|
|
20231017,134700,62127550,12650,12650,12650,12650,0
|
|
20231017,134600,62127550,12650,12650,12650,12650,0
|
|
20231017,134500,62127550,12650,12650,12650,12650,0
|
|
20231017,134400,62127550,12650,12650,12650,12650,0
|
|
20231017,134300,62127550,12650,12650,12650,12650,0
|
|
20231017,134200,62127550,12650,12650,12650,12650,0
|
|
20231017,134100,62127550,12650,12650,12650,12650,0
|
|
20231017,134000,62127550,12650,12650,12650,12650,0
|
|
20231017,133900,62127550,12650,12650,12650,12650,0
|
|
20231017,133800,62127550,12650,12650,12650,12650,0
|
|
20231017,133700,62127550,12650,12650,12650,12650,0
|
|
20231017,133600,62127550,12650,12650,12650,12650,0
|
|
20231017,133500,62127550,12650,12650,12650,12650,0
|
|
20231017,133400,62127550,12650,12650,12650,12650,0
|
|
20231017,133300,62127550,12650,12650,12650,12650,0
|
|
20231017,133200,62127550,12650,12650,12650,12650,0
|
|
20231017,133100,62127550,12650,12650,12650,12650,0
|
|
20231017,133000,62127550,12650,12650,12650,12650,0
|
|
20231017,132900,62127550,12650,12650,12650,12650,0
|
|
20231017,132800,62127550,12650,12650,12650,12650,0
|
|
20231017,132700,62127550,12650,12650,12650,12650,0
|
|
20231017,132600,62127550,12650,12650,12650,12650,0
|
|
20231017,132500,62127550,12650,12650,12650,12650,0
|
|
20231017,132400,62127550,12650,12650,12650,12650,0
|
|
20231017,132300,62127550,12650,12650,12650,12650,0
|
|
20231017,132200,62127550,12650,12650,12650,12650,0
|
|
20231017,132100,62127550,12650,12650,12650,12650,0
|
|
20231017,132000,62127550,12650,12650,12650,12650,0
|
|
20231017,131900,62127550,12650,12650,12650,12650,0
|
|
20231017,131800,62127550,12650,12650,12650,12650,0
|
|
20231017,131700,62127550,12650,12650,12650,12650,0
|
|
20231017,131600,62127550,12650,12650,12650,12650,0
|
|
20231017,131500,62127550,12650,12650,12650,12650,0
|
|
20231017,131400,62127550,12650,12650,12650,12650,0
|
|
20231017,131300,62127550,12650,12650,12650,12650,0
|
|
20231017,131200,62127550,12650,12650,12650,12650,0
|
|
20231017,131100,62127550,12650,12650,12650,12650,0
|
|
20231017,131000,62127550,12650,12650,12650,12650,0
|
|
20231017,130900,62127550,12650,12650,12650,12650,0
|
|
20231017,130800,62127550,12650,12650,12650,12650,0
|
|
20231017,130700,62127550,12650,12650,12650,12650,0
|
|
20231017,130600,62127550,12650,12650,12650,12650,1
|
|
20231017,130500,62114900,12640,12640,12640,12640,0
|
|
20231017,130400,62114900,12640,12640,12640,12640,0
|
|
20231017,130300,62114900,12640,12640,12640,12640,0
|
|
20231017,130200,62114900,12640,12640,12640,12640,0
|
|
20231017,130100,62114900,12640,12640,12640,12640,0
|
|
20231017,130000,62114900,12640,12640,12640,12640,0
|
|
20231017,125900,62114900,12640,12640,12640,12640,0
|
|
20231017,125800,62114900,12640,12640,12640,12640,0
|
|
20231017,125700,62114900,12640,12640,12640,12640,0
|
|
20231017,125600,62114900,12640,12640,12640,12640,0
|
|
20231017,125500,62114900,12640,12640,12640,12640,0
|
|
20231017,125400,62114900,12640,12640,12640,12640,0
|
|
20231017,125300,62114900,12640,12640,12640,12640,0
|
|
20231017,125200,62114900,12640,12640,12640,12640,0
|
|
20231017,125100,62114900,12640,12640,12640,12640,0
|
|
20231017,125000,62114900,12640,12640,12640,12640,0
|
|
20231017,124900,62114900,12640,12640,12640,12640,0
|
|
20231017,124800,62114900,12640,12640,12640,12640,12
|
|
20231017,124700,61963220,12650,12650,12650,12650,5
|
|
20231017,124600,61899970,12650,12650,12650,12650,0
|
|
20231017,124500,61899970,12650,12650,12650,12650,0
|
|
20231017,124400,61899970,12650,12650,12650,12650,0
|
|
20231017,124300,61899970,12650,12650,12650,12650,0
|
|
20231017,124200,61899970,12650,12650,12650,12650,0
|
|
20231017,124100,61899970,12650,12650,12650,12650,0
|
|
20231017,124000,61899970,12650,12650,12650,12650,0
|
|
20231017,123900,61899970,12650,12650,12650,12650,0
|
|
20231017,123800,61899970,12650,12650,12650,12650,1
|
|
20231017,123700,61887320,12650,12650,12650,12650,0
|
|
20231017,123600,61887320,12650,12650,12650,12650,0
|
|
20231017,123500,61887320,12650,12650,12650,12650,0
|
|
20231017,123400,61887320,12650,12650,12650,12650,2
|
|
20231017,123300,61862020,12650,12650,12650,12650,0
|
|
20231017,123200,61862020,12650,12650,12650,12650,0
|
|
20231017,123100,61862020,12650,12650,12650,12650,0
|
|
20231017,123000,61862020,12650,12650,12650,12650,0
|
|
20231017,122900,61862020,12650,12650,12650,12650,0
|
|
20231017,122800,61862020,12650,12650,12650,12650,0
|
|
20231017,122700,61862020,12650,12650,12650,12650,0
|
|
20231017,122600,61862020,12650,12650,12650,12650,0
|
|
20231017,122500,61862020,12650,12650,12650,12650,0
|
|
20231017,122400,61862020,12650,12650,12650,12650,7
|
|
20231017,122300,61773470,12650,12650,12650,12650,0
|
|
20231017,122200,61773470,12650,12650,12650,12650,0
|
|
20231017,122100,61773470,12650,12650,12650,12650,0
|
|
20231017,122000,61773470,12650,12650,12650,12650,0
|
|
20231017,121900,61773470,12650,12650,12650,12650,0
|
|
20231017,121800,61773470,12650,12650,12650,12650,0
|
|
20231017,121700,61773470,12650,12650,12650,12650,0
|
|
20231017,121600,61773470,12650,12650,12650,12650,0
|
|
20231017,121500,61773470,12650,12650,12650,12650,8
|
|
20231017,121400,61672270,12650,12650,12650,12650,0
|
|
20231017,121300,61672270,12650,12650,12650,12650,0
|
|
20231017,121200,61672270,12650,12650,12650,12650,0
|
|
20231017,121100,61672270,12650,12650,12650,12650,0
|
|
20231017,121000,61672270,12650,12650,12650,12650,0
|
|
20231017,120900,61672270,12650,12650,12650,12650,0
|
|
20231017,120800,61672270,12650,12650,12650,12650,0
|
|
20231017,120700,61672270,12650,12650,12650,12650,0
|
|
20231017,120600,61672270,12650,12650,12650,12650,0
|
|
20231017,120500,61672270,12650,12650,12650,12650,0
|
|
20231017,120400,61672270,12650,12650,12650,12650,0
|
|
20231017,120300,61672270,12650,12650,12650,12650,0
|
|
20231017,120200,61672270,12650,12650,12650,12650,0
|
|
20231017,120100,61672270,12650,12650,12650,12650,0
|
|
20231017,120000,61672270,12650,12650,12650,12650,0
|
|
20231017,115900,61672270,12650,12650,12650,12650,0
|
|
20231017,115800,61672270,12650,12650,12650,12650,0
|
|
20231017,115700,61672270,12650,12650,12650,12650,0
|
|
20231017,115600,61672270,12650,12650,12650,12650,20
|
|
20231017,115500,61419270,12650,12650,12650,12650,0
|
|
20231017,115400,61419270,12650,12650,12650,12650,0
|
|
20231017,115300,61419270,12650,12650,12650,12650,0
|
|
20231017,115200,61419270,12650,12650,12650,12650,0
|
|
20231017,115100,61419270,12650,12650,12650,12650,0
|
|
20231017,115000,61419270,12650,12650,12650,12650,0
|
|
20231017,114900,61419270,12650,12650,12650,12650,0
|
|
20231017,114800,61419270,12650,12650,12650,12650,21
|
|
20231017,114700,61153620,12650,12650,12650,12650,0
|
|
20231017,114600,61153620,12650,12650,12650,12650,0
|
|
20231017,114500,61153620,12650,12650,12660,12650,244
|
|
20231017,114400,58066940,12650,12650,12650,12650,1
|
|
20231017,114300,58054290,12650,12650,12650,12650,0
|
|
20231017,114200,58054290,12650,12650,12650,12650,0
|
|
20231017,114100,58054290,12650,12650,12650,12650,16
|
|
20231017,114000,57851890,12660,12660,12660,12660,0
|
|
20231017,113900,57851890,12660,12660,12660,12660,13
|
|
20231017,113800,57687310,12660,12660,12660,12660,0
|
|
20231017,113700,57687310,12660,12660,12660,12660,0
|
|
20231017,113600,57687310,12660,12660,12660,12660,18
|
|
20231017,113500,57459430,12670,12670,12670,12670,0
|
|
20231017,113400,57459430,12670,12670,12670,12670,0
|
|
20231017,113300,57459430,12670,12670,12670,12670,0
|
|
20231017,113200,57459430,12670,12670,12670,12670,0
|
|
20231017,113100,57459430,12670,12670,12670,12670,0
|
|
20231017,113000,57459430,12670,12670,12670,12670,0
|
|
20231017,112900,57459430,12670,12670,12670,12670,0
|
|
20231017,112800,57459430,12670,12670,12670,12670,0
|
|
20231017,112700,57459430,12670,12670,12670,12670,0
|
|
20231017,112600,57459430,12670,12670,12670,12670,0
|
|
20231017,112500,57459430,12670,12670,12670,12670,0
|
|
20231017,112400,57459430,12670,12700,12700,12670,24
|
|
20231017,112300,57155250,12720,12720,12720,12720,0
|
|
20231017,112200,57155250,12720,12720,12720,12720,2
|
|
20231017,112100,57129810,12790,12700,12790,12700,161
|
|
20231017,112000,55080280,12710,12680,12730,12680,185
|
|
20231017,111900,52726500,12680,12680,12680,12680,0
|
|
20231017,111800,52726500,12680,12680,12680,12680,0
|
|
20231017,111700,52726500,12680,12680,12680,12680,1
|
|
20231017,111600,52713820,12660,12660,12660,12660,0
|
|
20231017,111500,52713820,12660,12660,12660,12660,0
|
|
20231017,111400,52713820,12660,12660,12660,12660,0
|
|
20231017,111300,52713820,12660,12660,12660,12660,0
|
|
20231017,111200,52713820,12660,12660,12660,12660,0
|
|
20231017,111100,52713820,12660,12660,12660,12660,0
|
|
20231017,111000,52713820,12660,12660,12660,12660,0
|
|
20231017,110900,52713820,12660,12660,12660,12660,0
|
|
20231017,110800,52713820,12660,12660,12660,12660,2
|
|
20231017,110700,52688500,12650,12650,12650,12650,0
|
|
20231017,110600,52688500,12650,12650,12650,12650,0
|
|
20231017,110500,52688500,12650,12650,12650,12650,0
|
|
20231017,110400,52688500,12650,12650,12650,12650,0
|
|
20231017,110300,52688500,12650,12650,12650,12650,0
|
|
20231017,110200,52688500,12650,12650,12650,12650,0
|
|
20231017,110100,52688500,12650,12650,12650,12650,0
|
|
20231017,110000,52688500,12650,12650,12650,12650,0
|
|
20231017,105900,52688500,12650,12650,12650,12650,0
|
|
20231017,105800,52688500,12650,12650,12650,12650,0
|
|
20231017,105700,52688500,12650,12650,12650,12650,0
|
|
20231017,105600,52688500,12650,12650,12650,12650,0
|
|
20231017,105500,52688500,12650,12650,12650,12650,0
|
|
20231017,105400,52688500,12650,12650,12650,12650,0
|
|
20231017,105300,52688500,12650,12650,12650,12650,0
|
|
20231017,105200,52688500,12650,12650,12650,12650,0
|
|
20231017,105100,52688500,12650,12650,12650,12650,0
|
|
20231017,105000,52688500,12650,12650,12650,12650,0
|
|
20231017,104900,52688500,12650,12650,12650,12650,0
|
|
20231017,104800,52688500,12650,12650,12650,12650,0
|
|
20231017,104700,52688500,12650,12650,12650,12650,50
|
|
20231017,104600,52056000,12650,12650,12650,12650,20
|
|
20231017,104500,51803000,12650,12650,12650,12650,1
|
|
20231017,104400,51790350,12650,12650,12650,12650,0
|
|
20231017,104300,51790350,12650,12650,12650,12650,0
|
|
20231017,104200,51790350,12650,12650,12650,12650,0
|
|
20231017,104100,51790350,12650,12650,12650,12650,0
|
|
20231017,104000,51790350,12650,12650,12650,12650,12
|
|
20231017,103900,51638550,12660,12660,12660,12660,0
|
|
20231017,103800,51638550,12660,12660,12660,12660,0
|
|
20231017,103700,51638550,12660,12660,12660,12660,0
|
|
20231017,103600,51638550,12660,12660,12660,12660,1
|
|
20231017,103500,51625890,12660,12660,12660,12660,30
|
|
20231017,103400,51246090,12660,12650,12660,12650,6
|
|
20231017,103300,51170180,12660,12660,12660,12660,0
|
|
20231017,103200,51170180,12660,12660,12660,12660,0
|
|
20231017,103100,51170180,12660,12660,12660,12660,0
|
|
20231017,103000,51170180,12660,12660,12660,12660,0
|
|
20231017,102900,51170180,12660,12660,12660,12660,0
|
|
20231017,102800,51170180,12660,12660,12660,12660,0
|
|
20231017,102700,51170180,12660,12660,12660,12660,0
|
|
20231017,102600,51170180,12660,12660,12660,12660,0
|
|
20231017,102500,51170180,12660,12660,12660,12660,0
|
|
20231017,102400,51170180,12660,12660,12660,12660,0
|
|
20231017,102300,51170180,12660,12660,12660,12660,0
|
|
20231017,102200,51170180,12660,12660,12660,12660,0
|
|
20231017,102100,51170180,12660,12660,12660,12660,0
|
|
20231017,102000,51170180,12660,12660,12660,12660,0
|
|
20231017,101900,51170180,12660,12660,12660,12660,0
|
|
20231017,101800,51170180,12660,12660,12660,12660,0
|
|
20231017,101700,51170180,12660,12660,12660,12660,2
|
|
20231017,101600,51144860,12660,12660,12660,12660,0
|
|
20231017,101500,51144860,12660,12660,12660,12660,20
|
|
20231017,101400,50891660,12670,12670,12670,12670,0
|
|
20231017,101300,50891660,12670,12670,12670,12670,0
|
|
20231017,101200,50891660,12670,12670,12670,12670,0
|
|
20231017,101100,50891660,12670,12670,12670,12670,0
|
|
20231017,101000,50891660,12670,12670,12670,12670,0
|
|
20231017,100900,50891660,12670,12670,12670,12670,0
|
|
20231017,100800,50891660,12670,12670,12670,12670,0
|
|
20231017,100700,50891660,12670,12670,12670,12670,0
|
|
20231017,100600,50891660,12670,12670,12670,12670,0
|
|
20231017,100500,50891660,12670,12670,12670,12670,0
|
|
20231017,100400,50891660,12670,12670,12670,12670,0
|
|
20231017,100300,50891660,12670,12670,12670,12670,0
|
|
20231017,100200,50891660,12670,12670,12670,12670,0
|
|
20231017,100100,50891660,12670,12670,12670,12670,1
|
|
20231017,100000,50878990,12670,12700,12700,12650,29
|
|
20231017,095900,50511700,12720,12720,12790,12710,418
|
|
20231017,095800,45196170,12780,12780,12780,12780,0
|
|
20231017,095700,45196170,12780,12720,12780,12720,165
|
|
20231017,095600,43096950,12720,12720,12720,12720,0
|
|
20231017,095500,43096950,12720,12690,12720,12660,1302
|
|
20231017,095400,26599180,12690,12700,12700,12690,300
|
|
20231017,095300,22791850,12710,12710,12710,12710,0
|
|
20231017,095200,22791850,12710,12710,12710,12710,0
|
|
20231017,095100,22791850,12710,12710,12710,12710,9
|
|
20231017,095000,22677460,12720,12720,12720,12720,0
|
|
20231017,094900,22677460,12720,12720,12720,12720,1
|
|
20231017,094800,22664740,12720,12720,12720,12720,0
|
|
20231017,094700,22664740,12720,12720,12720,12720,0
|
|
20231017,094600,22664740,12720,12720,12720,12720,0
|
|
20231017,094500,22664740,12720,12720,12720,12720,0
|
|
20231017,094400,22664740,12720,12720,12720,12720,0
|
|
20231017,094300,22664740,12720,12720,12720,12720,0
|
|
20231017,094200,22664740,12720,12720,12720,12720,0
|
|
20231017,094100,22664740,12720,12720,12720,12720,0
|
|
20231017,094000,22664740,12720,12720,12720,12720,0
|
|
20231017,093900,22664740,12720,12720,12720,12720,0
|
|
20231017,093800,22664740,12720,12720,12720,12720,0
|
|
20231017,093700,22664740,12720,12720,12720,12720,1
|
|
20231017,093600,22652020,12720,12720,12720,12720,0
|
|
20231017,093500,22652020,12720,12720,12720,12720,0
|
|
20231017,093400,22652020,12720,12720,12720,12720,0
|
|
20231017,093300,22652020,12720,12720,12720,12720,300
|
|
20231017,093200,18836020,12710,12710,12710,12710,0
|
|
20231017,093100,18836020,12710,12710,12710,12710,0
|
|
20231017,093000,18836020,12710,12710,12710,12710,0
|
|
20231017,092900,18836020,12710,12710,12710,12710,0
|
|
20231017,092800,18836020,12710,12710,12710,12710,0
|
|
20231017,092700,18836020,12710,12710,12710,12710,0
|
|
20231017,092600,18836020,12710,12710,12710,12710,0
|
|
20231017,092500,18836020,12710,12710,12710,12710,0
|
|
20231017,092400,18836020,12710,12710,12710,12710,0
|
|
20231017,092300,18836020,12710,12710,12710,12710,0
|
|
20231017,092200,18836020,12710,12710,12710,12710,2
|
|
20231017,092100,18810600,12720,12720,12720,12720,0
|
|
20231017,092000,18810600,12720,12720,12720,12720,0
|
|
20231017,091900,18810600,12720,12710,12720,12710,22
|
|
20231017,091800,18530950,12800,12730,12800,12720,639
|
|
20231017,091700,10399330,12800,12730,12800,12730,320
|
|
20231017,091600,6325450,12800,12720,12800,12720,321
|
|
20231017,091500,2240380,12720,12730,12730,12720,175
|
|
20231017,091400,12800,12800,12800,12800,12800,0
|
|
20231017,091300,12800,12800,12800,12800,12800,0
|
|
20231017,091200,12800,12800,12800,12800,12800,0
|
|
20231017,091100,12800,12800,12800,12800,12800,0
|
|
20231017,091000,12800,12800,12800,12800,12800,0
|
|
20231017,090900,12800,12800,12800,12800,12800,0
|
|
20231017,090800,12800,12800,12800,12800,12800,0
|
|
20231017,090700,12800,12800,12800,12800,12800,0
|
|
20231017,090600,12800,12800,12800,12800,12800,0
|
|
20231017,090500,12800,12800,12800,12800,12800,0
|
|
20231017,090400,12800,12800,12800,12800,12800,0
|
|
20231017,090300,12800,12800,12800,12800,12800,0
|
|
20231017,090200,12800,12800,12800,12800,12800,0
|
|
20231017,090100,12800,12800,12800,12800,12800,0
|
|
20231017,090000,12800,12800,12800,12800,12800,1
|