610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190700,140042340,12650,12650,12650,12650,216
|
|
20231024,190600,140042340,12650,12650,12650,12650,0
|
|
20231024,190500,140042340,12650,12650,12650,12650,0
|
|
20231024,190400,140042340,12650,12650,12650,12650,0
|
|
20231024,190300,140042340,12650,12650,12650,12650,0
|
|
20231024,190200,140042340,12650,12650,12650,12650,0
|
|
20231024,190100,140042340,12650,12650,12650,12650,0
|
|
20231024,190000,140042340,12650,12650,12650,12650,0
|
|
20231024,185900,140042340,12650,12650,12650,12650,0
|
|
20231024,185800,140042340,12650,12650,12650,12650,0
|
|
20231024,185700,140042340,12650,12650,12650,12650,0
|
|
20231024,185600,140042340,12650,12650,12650,12650,0
|
|
20231024,185500,140042340,12650,12650,12650,12650,0
|
|
20231024,185400,140042340,12650,12650,12650,12650,0
|
|
20231024,185300,140042340,12650,12650,12650,12650,0
|
|
20231024,185200,140042340,12650,12650,12650,12650,0
|
|
20231024,185100,140042340,12650,12650,12650,12650,0
|
|
20231024,185000,140042340,12650,12650,12650,12650,0
|
|
20231024,184900,140042340,12650,12650,12650,12650,0
|
|
20231024,184800,140042340,12650,12650,12650,12650,0
|
|
20231024,184700,140042340,12650,12650,12650,12650,0
|
|
20231024,184600,140042340,12650,12650,12650,12650,0
|
|
20231024,184500,140042340,12650,12650,12650,12650,0
|
|
20231024,184400,140042340,12650,12650,12650,12650,0
|
|
20231024,184300,140042340,12650,12650,12650,12650,0
|
|
20231024,184200,140042340,12650,12650,12650,12650,0
|
|
20231024,184100,140042340,12650,12650,12650,12650,0
|
|
20231024,184000,140042340,12650,12650,12650,12650,0
|
|
20231024,183900,140042340,12650,12650,12650,12650,0
|
|
20231024,183800,140042340,12650,12650,12650,12650,0
|
|
20231024,183700,140042340,12650,12650,12650,12650,216
|
|
20231024,183600,140042340,12650,12650,12650,12650,0
|
|
20231024,183500,140042340,12650,12650,12650,12650,0
|
|
20231024,183400,140042340,12650,12650,12650,12650,0
|
|
20231024,183300,140042340,12650,12650,12650,12650,0
|
|
20231024,183200,140042340,12650,12650,12650,12650,0
|
|
20231024,183100,140042340,12650,12650,12650,12650,0
|
|
20231024,183000,140042340,12650,12650,12650,12650,0
|
|
20231024,182900,140042340,12650,12650,12650,12650,0
|
|
20231024,182800,140042340,12650,12650,12650,12650,0
|
|
20231024,182700,140042340,12650,12650,12650,12650,0
|
|
20231024,182600,140042340,12650,12650,12650,12650,0
|
|
20231024,182500,140042340,12650,12650,12650,12650,0
|
|
20231024,182400,140042340,12650,12650,12650,12650,0
|
|
20231024,182300,140042340,12650,12650,12650,12650,0
|
|
20231024,182200,140042340,12650,12650,12650,12650,0
|
|
20231024,182100,140042340,12650,12650,12650,12650,0
|
|
20231024,182000,140042340,12650,12650,12650,12650,0
|
|
20231024,181900,140042340,12650,12650,12650,12650,0
|
|
20231024,181800,140042340,12650,12650,12650,12650,0
|
|
20231024,181700,140042340,12650,12650,12650,12650,0
|
|
20231024,181600,140042340,12650,12650,12650,12650,0
|
|
20231024,181500,140042340,12650,12650,12650,12650,0
|
|
20231024,181400,140042340,12650,12650,12650,12650,0
|
|
20231024,181300,140042340,12650,12650,12650,12650,0
|
|
20231024,181200,140042340,12650,12650,12650,12650,0
|
|
20231024,181100,140042340,12650,12650,12650,12650,0
|
|
20231024,181000,140042340,12650,12650,12650,12650,0
|
|
20231024,180900,140042340,12650,12650,12650,12650,0
|
|
20231024,180800,140042340,12650,12650,12650,12650,0
|
|
20231024,180700,140042340,12650,12650,12650,12650,216
|
|
20231024,180600,140042340,12650,12650,12650,12650,0
|
|
20231024,180500,140042340,12650,12650,12650,12650,0
|
|
20231024,180400,140042340,12650,12650,12650,12650,0
|
|
20231024,180300,140042340,12650,12650,12650,12650,0
|
|
20231024,180200,140042340,12650,12650,12650,12650,0
|
|
20231024,180100,140042340,12650,12650,12650,12650,0
|
|
20231024,180000,140042340,12650,12650,12650,12650,0
|
|
20231024,175900,140042340,12650,12650,12650,12650,0
|
|
20231024,175800,140042340,12650,12650,12650,12650,0
|
|
20231024,175700,140042340,12650,12650,12650,12650,0
|
|
20231024,175600,140042340,12650,12650,12650,12650,0
|
|
20231024,175500,140042340,12650,12650,12650,12650,0
|
|
20231024,175400,140042340,12650,12650,12650,12650,0
|
|
20231024,175300,140042340,12650,12650,12650,12650,0
|
|
20231024,175200,140042340,12650,12650,12650,12650,0
|
|
20231024,175100,140042340,12650,12650,12650,12650,0
|
|
20231024,175000,140042340,12650,12650,12650,12650,0
|
|
20231024,174900,140042340,12650,12650,12650,12650,0
|
|
20231024,174800,140042340,12650,12650,12650,12650,0
|
|
20231024,174700,140042340,12650,12650,12650,12650,0
|
|
20231024,174600,140042340,12650,12650,12650,12650,0
|
|
20231024,174500,140042340,12650,12650,12650,12650,0
|
|
20231024,174400,140042340,12650,12650,12650,12650,0
|
|
20231024,174300,140042340,12650,12650,12650,12650,0
|
|
20231024,174200,140042340,12650,12650,12650,12650,0
|
|
20231024,174100,140042340,12650,12650,12650,12650,0
|
|
20231024,174000,140042340,12650,12650,12650,12650,0
|
|
20231024,173900,140042340,12650,12650,12650,12650,0
|
|
20231024,173800,140042340,12650,12650,12650,12650,0
|
|
20231024,173700,140042340,12650,12650,12650,12650,216
|
|
20231024,173600,140042340,12650,12650,12650,12650,0
|
|
20231024,173500,140042340,12650,12650,12650,12650,0
|
|
20231024,173400,140042340,12650,12650,12650,12650,0
|
|
20231024,173300,140042340,12650,12650,12650,12650,0
|
|
20231024,173200,140042340,12650,12650,12650,12650,0
|
|
20231024,173100,140042340,12650,12650,12650,12650,0
|
|
20231024,173000,140042340,12650,12650,12650,12650,0
|
|
20231024,172900,140042340,12650,12650,12650,12650,0
|
|
20231024,172800,140042340,12650,12650,12650,12650,0
|
|
20231024,172700,140042340,12650,12650,12650,12650,0
|
|
20231024,172600,140042340,12650,12650,12650,12650,0
|
|
20231024,172500,140042340,12650,12650,12650,12650,0
|
|
20231024,172400,140042340,12650,12650,12650,12650,0
|
|
20231024,172300,140042340,12650,12650,12650,12650,0
|
|
20231024,172200,140042340,12650,12650,12650,12650,0
|
|
20231024,172100,140042340,12650,12650,12650,12650,0
|
|
20231024,172000,140042340,12650,12650,12650,12650,0
|
|
20231024,171900,140042340,12650,12650,12650,12650,0
|
|
20231024,171800,140042340,12650,12650,12650,12650,0
|
|
20231024,171700,140042340,12650,12650,12650,12650,0
|
|
20231024,171600,140042340,12650,12650,12650,12650,0
|
|
20231024,171500,140042340,12650,12650,12650,12650,0
|
|
20231024,171400,140042340,12650,12650,12650,12650,0
|
|
20231024,171300,140042340,12650,12650,12650,12650,0
|
|
20231024,171200,140042340,12650,12650,12650,12650,0
|
|
20231024,171100,140042340,12650,12650,12650,12650,0
|
|
20231024,171000,140042340,12650,12650,12650,12650,0
|
|
20231024,170900,140042340,12650,12650,12650,12650,0
|
|
20231024,170800,140042340,12650,12650,12650,12650,0
|
|
20231024,170700,140042340,12650,12650,12650,12650,216
|
|
20231024,170600,140042340,12650,12650,12650,12650,0
|
|
20231024,170500,140042340,12650,12650,12650,12650,0
|
|
20231024,170400,140042340,12650,12650,12650,12650,0
|
|
20231024,170300,140042340,12650,12650,12650,12650,0
|
|
20231024,170200,140042340,12650,12650,12650,12650,0
|
|
20231024,170100,140042340,12650,12650,12650,12650,0
|
|
20231024,170000,140042340,12650,12650,12650,12650,0
|
|
20231024,165900,140042340,12650,12650,12650,12650,0
|
|
20231024,165800,140042340,12650,12650,12650,12650,0
|
|
20231024,165700,140042340,12650,12650,12650,12650,0
|
|
20231024,165600,140042340,12650,12650,12650,12650,0
|
|
20231024,165500,140042340,12650,12650,12650,12650,0
|
|
20231024,165400,140042340,12650,12650,12650,12650,0
|
|
20231024,165300,140042340,12650,12650,12650,12650,0
|
|
20231024,165200,140042340,12650,12650,12650,12650,0
|
|
20231024,165100,140042340,12650,12650,12650,12650,0
|
|
20231024,165000,140042340,12650,12650,12650,12650,0
|
|
20231024,164900,140042340,12650,12650,12650,12650,0
|
|
20231024,164800,140042340,12650,12650,12650,12650,0
|
|
20231024,164700,140042340,12650,12650,12650,12650,0
|
|
20231024,164600,140042340,12650,12650,12650,12650,0
|
|
20231024,164500,140042340,12650,12650,12650,12650,0
|
|
20231024,164400,140042340,12650,12650,12650,12650,0
|
|
20231024,164300,140042340,12650,12650,12650,12650,0
|
|
20231024,164200,140042340,12650,12650,12650,12650,0
|
|
20231024,164100,140042340,12650,12650,12650,12650,0
|
|
20231024,164000,140042340,12650,12650,12650,12650,0
|
|
20231024,163900,140042340,12650,12650,12650,12650,0
|
|
20231024,163800,140042340,12650,12650,12650,12650,0
|
|
20231024,163700,140042340,12650,12650,12650,12650,216
|
|
20231024,163600,140042340,12650,12650,12650,12650,0
|
|
20231024,163500,140042340,12650,12650,12650,12650,0
|
|
20231024,163400,140042340,12650,12650,12650,12650,0
|
|
20231024,163300,140042340,12650,12650,12650,12650,0
|
|
20231024,163200,140042340,12650,12650,12650,12650,0
|
|
20231024,163100,140042340,12650,12650,12650,12650,0
|
|
20231024,163000,140042340,12650,12650,12650,12650,0
|
|
20231024,162900,140042340,12650,12650,12650,12650,0
|
|
20231024,162800,140042340,12650,12650,12650,12650,0
|
|
20231024,162700,140042340,12650,12650,12650,12650,0
|
|
20231024,162600,140042340,12650,12650,12650,12650,0
|
|
20231024,162500,140042340,12650,12650,12650,12650,0
|
|
20231024,162400,140042340,12650,12650,12650,12650,0
|
|
20231024,162300,140042340,12650,12650,12650,12650,0
|
|
20231024,162200,140042340,12650,12650,12650,12650,0
|
|
20231024,162100,140042340,12650,12650,12650,12650,0
|
|
20231024,162000,140042340,12650,12650,12650,12650,0
|
|
20231024,161900,140042340,12650,12650,12650,12650,0
|
|
20231024,161800,140042340,12650,12650,12650,12650,0
|
|
20231024,161700,140042340,12650,12650,12650,12650,0
|
|
20231024,161600,140042340,12650,12650,12650,12650,0
|
|
20231024,161500,140042340,12650,12650,12650,12650,0
|
|
20231024,161400,140042340,12650,12650,12650,12650,0
|
|
20231024,161300,140042340,12650,12650,12650,12650,0
|
|
20231024,161200,140042340,12650,12650,12650,12650,0
|
|
20231024,161100,140042340,12650,12650,12650,12650,0
|
|
20231024,161000,140042340,12650,12650,12650,12650,0
|
|
20231024,160900,140042340,12650,12650,12650,12650,0
|
|
20231024,160800,140042340,12650,12650,12650,12650,0
|
|
20231024,160700,140042340,12650,12650,12650,12650,216
|
|
20231024,160600,140042340,12650,12650,12650,12650,0
|
|
20231024,160500,140042340,12650,12650,12650,12650,0
|
|
20231024,160400,140042340,12650,12650,12650,12650,0
|
|
20231024,160300,140042340,12650,12650,12650,12650,0
|
|
20231024,160200,140042340,12650,12650,12650,12650,0
|
|
20231024,160100,140042340,12650,12650,12650,12650,0
|
|
20231024,160000,140042340,12650,12650,12650,12650,0
|
|
20231024,155900,140042340,12650,12650,12650,12650,0
|
|
20231024,155800,140042340,12650,12650,12650,12650,0
|
|
20231024,155700,140042340,12650,12650,12650,12650,0
|
|
20231024,155600,140042340,12650,12650,12650,12650,0
|
|
20231024,155500,140042340,12650,12650,12650,12650,0
|
|
20231024,155400,140042340,12650,12650,12650,12650,0
|
|
20231024,155300,140042340,12650,12650,12650,12650,0
|
|
20231024,155200,140042340,12650,12650,12650,12650,0
|
|
20231024,155100,140042340,12650,12650,12650,12650,0
|
|
20231024,155000,140042340,12650,12650,12650,12650,0
|
|
20231024,154900,140042340,12650,12650,12650,12650,0
|
|
20231024,154800,140042340,12650,12650,12650,12650,0
|
|
20231024,154700,140042340,12650,12650,12650,12650,0
|
|
20231024,154600,140042340,12650,12650,12650,12650,0
|
|
20231024,154500,140042340,12650,12650,12650,12650,0
|
|
20231024,154400,140042340,12650,12650,12650,12650,0
|
|
20231024,154300,140042340,12650,12650,12650,12650,0
|
|
20231024,154200,140042340,12650,12650,12650,12650,0
|
|
20231024,154100,140042340,12650,12650,12650,12650,0
|
|
20231024,154000,140042340,12650,12650,12650,12650,0
|
|
20231024,153900,140042340,12650,12650,12650,12650,0
|
|
20231024,153800,140042340,12650,12650,12650,12650,0
|
|
20231024,153700,140042340,12650,12650,12650,12650,216
|
|
20231024,153600,140042340,12650,12650,12650,12650,0
|
|
20231024,153500,140042340,12650,12650,12650,12650,0
|
|
20231024,153400,140042340,12650,12650,12650,12650,0
|
|
20231024,153300,140042340,12650,12650,12650,12650,0
|
|
20231024,153200,140042340,12650,12650,12650,12650,0
|
|
20231024,153100,140042340,12650,12650,12650,12650,0
|
|
20231024,153000,140042340,12650,12650,12650,12650,216
|
|
20231024,152900,137309940,12580,12580,12580,12580,0
|
|
20231024,152800,137309940,12580,12580,12580,12580,0
|
|
20231024,152700,137309940,12580,12580,12580,12580,0
|
|
20231024,152600,137309940,12580,12580,12580,12580,0
|
|
20231024,152500,137309940,12580,12580,12580,12580,0
|
|
20231024,152400,137309940,12580,12580,12580,12580,0
|
|
20231024,152300,137309940,12580,12580,12580,12580,0
|
|
20231024,152200,137309940,12580,12580,12580,12580,0
|
|
20231024,152100,137309940,12580,12580,12580,12580,0
|
|
20231024,152000,137309940,12580,12580,12580,12580,0
|
|
20231024,151900,137309940,12580,12580,12580,12580,14
|
|
20231024,151800,137133820,12600,12600,12600,12600,1
|
|
20231024,151700,137121220,12580,12600,12600,12580,24
|
|
20231024,151600,136818940,12580,12580,12580,12580,0
|
|
20231024,151500,136818940,12580,12580,12580,12580,17
|
|
20231024,151400,136605080,12580,12580,12580,12580,1
|
|
20231024,151300,136592500,12580,12580,12580,12580,18
|
|
20231024,151200,136366060,12580,12580,12580,12580,3
|
|
20231024,151100,136328320,12580,12580,12580,12580,0
|
|
20231024,151000,136328320,12580,12580,12580,12580,2
|
|
20231024,150900,136303160,12580,12580,12580,12580,14
|
|
20231024,150800,136127040,12580,12580,12580,12580,2
|
|
20231024,150700,136101880,12570,12570,12570,12570,0
|
|
20231024,150600,136101880,12570,12570,12570,12570,34
|
|
20231024,150500,135674500,12580,12580,12580,12580,2
|
|
20231024,150400,135649340,12580,12580,12580,12580,2
|
|
20231024,150300,135624180,12580,12580,12580,12580,1
|
|
20231024,150200,135611600,12580,12580,12580,12580,108
|
|
20231024,150100,134252960,12580,12580,12580,12580,0
|
|
20231024,150000,134252960,12580,12580,12590,12580,4
|
|
20231024,145900,134202630,12580,12580,12580,12580,0
|
|
20231024,145800,134202630,12580,12580,12580,12580,0
|
|
20231024,145700,134202630,12580,12580,12580,12580,2
|
|
20231024,145600,134177470,12580,12580,12580,12580,0
|
|
20231024,145500,134177470,12580,12580,12580,12580,1
|
|
20231024,145400,134164890,12580,12580,12580,12580,3
|
|
20231024,145300,134127150,12580,12580,12580,12580,0
|
|
20231024,145200,134127150,12580,12580,12580,12580,1
|
|
20231024,145100,134114570,12580,12580,12580,12580,0
|
|
20231024,145000,134114570,12580,12580,12580,12580,0
|
|
20231024,144900,134114570,12580,12580,12580,12580,0
|
|
20231024,144800,134114570,12580,12580,12580,12580,0
|
|
20231024,144700,134114570,12580,12590,12590,12580,208
|
|
20231024,144600,131497920,12600,12600,12600,12600,0
|
|
20231024,144500,131497920,12600,12600,12600,12600,0
|
|
20231024,144400,131497920,12600,12600,12600,12600,0
|
|
20231024,144300,131497920,12600,12600,12600,12600,0
|
|
20231024,144200,131497920,12600,12600,12600,12600,0
|
|
20231024,144100,131497920,12600,12600,12600,12600,0
|
|
20231024,144000,131497920,12600,12600,12600,12600,0
|
|
20231024,143900,131497920,12600,12600,12600,12600,111
|
|
20231024,143800,130099320,12590,12590,12590,12590,0
|
|
20231024,143700,130099320,12590,12600,12600,12590,208
|
|
20231024,143600,127478600,12600,12600,12600,12600,0
|
|
20231024,143500,127478600,12600,12600,12600,12600,0
|
|
20231024,143400,127478600,12600,12600,12600,12600,0
|
|
20231024,143300,127478600,12600,12600,12600,12600,0
|
|
20231024,143200,127478600,12600,12600,12600,12600,0
|
|
20231024,143100,127478600,12600,12600,12600,12600,0
|
|
20231024,143000,127478600,12600,12600,12600,12600,0
|
|
20231024,142900,127478600,12600,12600,12600,12600,0
|
|
20231024,142800,127478600,12600,12600,12600,12600,0
|
|
20231024,142700,127478600,12600,12600,12600,12600,0
|
|
20231024,142600,127478600,12600,12600,12600,12600,0
|
|
20231024,142500,127478600,12600,12600,12600,12600,0
|
|
20231024,142400,127478600,12600,12600,12600,12600,0
|
|
20231024,142300,127478600,12600,12600,12600,12600,0
|
|
20231024,142200,127478600,12600,12590,12640,12590,509
|
|
20231024,142100,121051870,12590,12590,12590,12590,0
|
|
20231024,142000,121051870,12590,12590,12590,12590,11
|
|
20231024,141900,120913380,12590,12590,12590,12590,3
|
|
20231024,141800,120875610,12590,12590,12590,12590,0
|
|
20231024,141700,120875610,12590,12590,12590,12590,3
|
|
20231024,141600,120837840,12590,12590,12590,12590,0
|
|
20231024,141500,120837840,12590,12590,12590,12590,1
|
|
20231024,141400,120825250,12590,12590,12590,12590,3
|
|
20231024,141300,120787480,12590,12590,12590,12590,0
|
|
20231024,141200,120787480,12590,12590,12590,12590,1
|
|
20231024,141100,120774890,12590,12590,12590,12590,0
|
|
20231024,141000,120774890,12590,12590,12590,12590,0
|
|
20231024,140900,120774890,12590,12590,12590,12590,0
|
|
20231024,140800,120774890,12590,12590,12590,12590,0
|
|
20231024,140700,120774890,12590,12590,12590,12590,0
|
|
20231024,140600,120774890,12590,12590,12590,12590,0
|
|
20231024,140500,120774890,12590,12590,12590,12590,0
|
|
20231024,140400,120774890,12590,12590,12590,12590,0
|
|
20231024,140300,120774890,12590,12590,12590,12590,0
|
|
20231024,140200,120774890,12590,12590,12590,12590,0
|
|
20231024,140100,120774890,12590,12590,12590,12590,0
|
|
20231024,140000,120774890,12590,12590,12590,12590,3
|
|
20231024,135900,120737120,12640,12640,12640,12640,0
|
|
20231024,135800,120737120,12640,12640,12640,12640,0
|
|
20231024,135700,120737120,12640,12640,12640,12640,0
|
|
20231024,135600,120737120,12640,12640,12640,12640,0
|
|
20231024,135500,120737120,12640,12640,12640,12640,0
|
|
20231024,135400,120737120,12640,12600,12640,12600,500
|
|
20231024,135300,114422120,12640,12640,12640,12640,0
|
|
20231024,135200,114422120,12640,12640,12640,12640,0
|
|
20231024,135100,114422120,12640,12640,12640,12640,0
|
|
20231024,135000,114422120,12640,12640,12640,12640,0
|
|
20231024,134900,114422120,12640,12640,12640,12640,0
|
|
20231024,134800,114422120,12640,12640,12640,12640,0
|
|
20231024,134700,114422120,12640,12640,12640,12640,0
|
|
20231024,134600,114422120,12640,12640,12640,12640,0
|
|
20231024,134500,114422120,12640,12640,12640,12640,0
|
|
20231024,134400,114422120,12640,12640,12640,12640,0
|
|
20231024,134300,114422120,12640,12640,12640,12640,0
|
|
20231024,134200,114422120,12640,12640,12640,12640,0
|
|
20231024,134100,114422120,12640,12640,12640,12640,0
|
|
20231024,134000,114422120,12640,12640,12640,12640,0
|
|
20231024,133900,114422120,12640,12640,12640,12640,0
|
|
20231024,133800,114422120,12640,12600,12640,12600,500
|
|
20231024,133700,108107000,12600,12600,12600,12600,0
|
|
20231024,133600,108107000,12600,12600,12600,12600,0
|
|
20231024,133500,108107000,12600,12600,12600,12600,0
|
|
20231024,133400,108107000,12600,12600,12640,12600,501
|
|
20231024,133300,101779720,12590,12590,12590,12590,0
|
|
20231024,133200,101779720,12590,12590,12590,12590,0
|
|
20231024,133100,101779720,12590,12590,12590,12590,0
|
|
20231024,133000,101779720,12590,12590,12590,12590,0
|
|
20231024,132900,101779720,12590,12590,12590,12590,1
|
|
20231024,132800,101767130,12600,12600,12600,12600,4
|
|
20231024,132700,101716730,12650,12650,12650,12650,0
|
|
20231024,132600,101716730,12650,12650,12650,12650,0
|
|
20231024,132500,101716730,12650,12650,12650,12650,0
|
|
20231024,132400,101716730,12650,12650,12650,12650,0
|
|
20231024,132300,101716730,12650,12650,12650,12650,0
|
|
20231024,132200,101716730,12650,12650,12650,12650,0
|
|
20231024,132100,101716730,12650,12650,12650,12650,0
|
|
20231024,132000,101716730,12650,12650,12650,12650,0
|
|
20231024,131900,101716730,12650,12650,12650,12650,0
|
|
20231024,131800,101716730,12650,12610,12650,12610,500
|
|
20231024,131700,95396410,12610,12610,12610,12610,0
|
|
20231024,131600,95396410,12610,12610,12610,12610,0
|
|
20231024,131500,95396410,12610,12610,12610,12610,10
|
|
20231024,131400,95270310,12650,12650,12650,12650,0
|
|
20231024,131300,95270310,12650,12650,12650,12650,0
|
|
20231024,131200,95270310,12650,12650,12650,12650,0
|
|
20231024,131100,95270310,12650,12650,12650,12650,0
|
|
20231024,131000,95270310,12650,12650,12650,12650,0
|
|
20231024,130900,95270310,12650,12650,12650,12650,0
|
|
20231024,130800,95270310,12650,12650,12650,12650,0
|
|
20231024,130700,95270310,12650,12650,12650,12650,0
|
|
20231024,130600,95270310,12650,12650,12650,12650,0
|
|
20231024,130500,95270310,12650,12650,12650,12650,0
|
|
20231024,130400,95270310,12650,12650,12650,12650,0
|
|
20231024,130300,95270310,12650,12650,12650,12650,0
|
|
20231024,130200,95270310,12650,12610,12650,12610,500
|
|
20231024,130100,88951000,12610,12610,12610,12610,8
|
|
20231024,130000,88850120,12600,12600,12600,12600,0
|
|
20231024,125900,88850120,12600,12600,12600,12600,1
|
|
20231024,125800,88837520,12600,12600,12600,12600,0
|
|
20231024,125700,88837520,12600,12600,12600,12600,2
|
|
20231024,125600,88812320,12600,12600,12600,12600,0
|
|
20231024,125500,88812320,12600,12600,12600,12600,1
|
|
20231024,125400,88799720,12600,12600,12600,12600,0
|
|
20231024,125300,88799720,12600,12600,12600,12600,0
|
|
20231024,125200,88799720,12600,12600,12600,12600,1
|
|
20231024,125100,88787120,12600,12600,12600,12600,0
|
|
20231024,125000,88787120,12600,12600,12600,12600,0
|
|
20231024,124900,88787120,12600,12600,12600,12600,1
|
|
20231024,124800,88774520,12590,12590,12590,12590,0
|
|
20231024,124700,88774520,12590,12590,12590,12590,1
|
|
20231024,124600,88761930,12590,12590,12590,12590,0
|
|
20231024,124500,88761930,12590,12590,12590,12590,0
|
|
20231024,124400,88761930,12590,12590,12590,12590,1
|
|
20231024,124300,88749340,12590,12590,12590,12590,0
|
|
20231024,124200,88749340,12590,12590,12590,12590,2
|
|
20231024,124100,88724160,12580,12580,12580,12580,0
|
|
20231024,124000,88724160,12580,12600,12600,12580,142
|
|
20231024,123900,86936190,12610,12610,12610,12610,0
|
|
20231024,123800,86936190,12610,12610,12610,12610,0
|
|
20231024,123700,86936190,12610,12610,12610,12610,0
|
|
20231024,123600,86936190,12610,12610,12610,12610,0
|
|
20231024,123500,86936190,12610,12610,12610,12610,0
|
|
20231024,123400,86936190,12610,12610,12610,12610,0
|
|
20231024,123300,86936190,12610,12610,12610,12610,5
|
|
20231024,123200,86873140,12610,12610,12610,12610,0
|
|
20231024,123100,86873140,12610,12610,12610,12610,0
|
|
20231024,123000,86873140,12610,12610,12610,12610,0
|
|
20231024,122900,86873140,12610,12610,12610,12610,0
|
|
20231024,122800,86873140,12610,12610,12610,12610,0
|
|
20231024,122700,86873140,12610,12610,12610,12610,0
|
|
20231024,122600,86873140,12610,12610,12610,12610,1
|
|
20231024,122500,86860530,12610,12610,12610,12610,0
|
|
20231024,122400,86860530,12610,12610,12610,12610,0
|
|
20231024,122300,86860530,12610,12610,12610,12610,0
|
|
20231024,122200,86860530,12610,12610,12610,12610,0
|
|
20231024,122100,86860530,12610,12610,12610,12610,0
|
|
20231024,122000,86860530,12610,12610,12610,12610,0
|
|
20231024,121900,86860530,12610,12610,12610,12610,0
|
|
20231024,121800,86860530,12610,12610,12610,12610,0
|
|
20231024,121700,86860530,12610,12610,12610,12610,0
|
|
20231024,121600,86860530,12610,12610,12610,12610,0
|
|
20231024,121500,86860530,12610,12610,12610,12610,0
|
|
20231024,121400,86860530,12610,12610,12610,12610,1
|
|
20231024,121300,86847920,12600,12600,12600,12600,0
|
|
20231024,121200,86847920,12600,12600,12600,12600,0
|
|
20231024,121100,86847920,12600,12600,12600,12600,0
|
|
20231024,121000,86847920,12600,12600,12600,12600,0
|
|
20231024,120900,86847920,12600,12600,12600,12600,1
|
|
20231024,120800,86835320,12600,12600,12600,12600,0
|
|
20231024,120700,86835320,12600,12600,12600,12600,0
|
|
20231024,120600,86835320,12600,12600,12600,12600,0
|
|
20231024,120500,86835320,12600,12600,12600,12600,0
|
|
20231024,120400,86835320,12600,12600,12600,12600,0
|
|
20231024,120300,86835320,12600,12600,12600,12600,0
|
|
20231024,120200,86835320,12600,12600,12600,12600,19
|
|
20231024,120100,86595920,12680,12680,12680,12680,0
|
|
20231024,120000,86595920,12680,12680,12680,12680,0
|
|
20231024,115900,86595920,12680,12680,12680,12680,0
|
|
20231024,115800,86595920,12680,12680,12680,12680,0
|
|
20231024,115700,86595920,12680,12680,12680,12680,0
|
|
20231024,115600,86595920,12680,12680,12680,12680,0
|
|
20231024,115500,86595920,12680,12680,12680,12680,0
|
|
20231024,115400,86595920,12680,12680,12680,12680,0
|
|
20231024,115300,86595920,12680,12620,12680,12620,681
|
|
20231024,115200,77998140,12620,12620,12620,12620,127
|
|
20231024,115100,76395400,12620,12620,12620,12620,476
|
|
20231024,115000,70388280,12590,12590,12590,12590,0
|
|
20231024,114900,70388280,12590,12590,12590,12590,0
|
|
20231024,114800,70388280,12590,12590,12590,12590,0
|
|
20231024,114700,70388280,12590,12590,12590,12590,0
|
|
20231024,114600,70388280,12590,12590,12590,12590,19
|
|
20231024,114500,70149070,12590,12600,12600,12590,7
|
|
20231024,114400,70060890,12600,12600,12600,12600,6
|
|
20231024,114300,69985290,12610,12610,12610,12610,13
|
|
20231024,114200,69821360,12620,12620,12620,12620,0
|
|
20231024,114100,69821360,12620,12620,12620,12620,0
|
|
20231024,114000,69821360,12620,12620,12620,12620,0
|
|
20231024,113900,69821360,12620,12620,12620,12620,0
|
|
20231024,113800,69821360,12620,12620,12620,12620,0
|
|
20231024,113700,69821360,12620,12620,12620,12620,0
|
|
20231024,113600,69821360,12620,12620,12620,12620,0
|
|
20231024,113500,69821360,12620,12620,12620,12620,0
|
|
20231024,113400,69821360,12620,12620,12620,12620,5
|
|
20231024,113300,69758260,12620,12620,12620,12620,0
|
|
20231024,113200,69758260,12620,12620,12620,12620,0
|
|
20231024,113100,69758260,12620,12620,12620,12620,0
|
|
20231024,113000,69758260,12620,12620,12620,12620,0
|
|
20231024,112900,69758260,12620,12620,12620,12620,0
|
|
20231024,112800,69758260,12620,12620,12620,12620,0
|
|
20231024,112700,69758260,12620,12620,12620,12620,0
|
|
20231024,112600,69758260,12620,12620,12620,12620,0
|
|
20231024,112500,69758260,12620,12620,12620,12620,0
|
|
20231024,112400,69758260,12620,12620,12620,12620,0
|
|
20231024,112300,69758260,12620,12620,12620,12620,0
|
|
20231024,112200,69758260,12620,12620,12620,12620,0
|
|
20231024,112100,69758260,12620,12620,12620,12620,0
|
|
20231024,112000,69758260,12620,12630,12630,12620,11
|
|
20231024,111900,69619400,12630,12630,12630,12630,7
|
|
20231024,111800,69530990,12630,12630,12630,12630,1
|
|
20231024,111700,69518360,12640,12640,12640,12640,0
|
|
20231024,111600,69518360,12640,12640,12640,12640,0
|
|
20231024,111500,69518360,12640,12640,12640,12640,0
|
|
20231024,111400,69518360,12640,12640,12640,12640,0
|
|
20231024,111300,69518360,12640,12640,12640,12640,0
|
|
20231024,111200,69518360,12640,12640,12640,12640,21
|
|
20231024,111100,69252920,12640,12640,12640,12640,10
|
|
20231024,111000,69126520,12650,12650,12650,12650,0
|
|
20231024,110900,69126520,12650,12650,12650,12650,0
|
|
20231024,110800,69126520,12650,12650,12650,12650,4
|
|
20231024,110700,69075920,12650,12650,12650,12650,0
|
|
20231024,110600,69075920,12650,12650,12650,12650,2
|
|
20231024,110500,69050620,12650,12650,12650,12650,0
|
|
20231024,110400,69050620,12650,12650,12650,12650,0
|
|
20231024,110300,69050620,12650,12650,12650,12650,0
|
|
20231024,110200,69050620,12650,12650,12650,12650,10
|
|
20231024,110100,68924120,12660,12660,12660,12660,0
|
|
20231024,110000,68924120,12660,12660,12660,12660,500
|
|
20231024,105900,62594120,12660,12660,12660,12660,0
|
|
20231024,105800,62594120,12660,12660,12660,12660,0
|
|
20231024,105700,62594120,12660,12660,12660,12660,14
|
|
20231024,105600,62416880,12670,12670,12670,12670,0
|
|
20231024,105500,62416880,12670,12670,12670,12670,0
|
|
20231024,105400,62416880,12670,12670,12670,12670,0
|
|
20231024,105300,62416880,12670,12670,12670,12670,0
|
|
20231024,105200,62416880,12670,12670,12670,12670,0
|
|
20231024,105100,62416880,12670,12670,12670,12670,12
|
|
20231024,105000,62264840,12670,12670,12670,12670,0
|
|
20231024,104900,62264840,12670,12670,12670,12670,0
|
|
20231024,104800,62264840,12670,12670,12670,12670,0
|
|
20231024,104700,62264840,12670,12670,12670,12670,0
|
|
20231024,104600,62264840,12670,12670,12670,12670,0
|
|
20231024,104500,62264840,12670,12670,12670,12670,0
|
|
20231024,104400,62264840,12670,12670,12670,12670,0
|
|
20231024,104300,62264840,12670,12670,12670,12670,0
|
|
20231024,104200,62264840,12670,12670,12670,12670,0
|
|
20231024,104100,62264840,12670,12670,12670,12670,0
|
|
20231024,104000,62264840,12670,12670,12670,12670,0
|
|
20231024,103900,62264840,12670,12670,12670,12670,0
|
|
20231024,103800,62264840,12670,12670,12670,12670,0
|
|
20231024,103700,62264840,12670,12670,12670,12670,0
|
|
20231024,103600,62264840,12670,12670,12670,12670,0
|
|
20231024,103500,62264840,12670,12670,12670,12670,0
|
|
20231024,103400,62264840,12670,12670,12670,12670,0
|
|
20231024,103300,62264840,12670,12670,12670,12670,0
|
|
20231024,103200,62264840,12670,12670,12670,12670,0
|
|
20231024,103100,62264840,12670,12670,12670,12670,0
|
|
20231024,103000,62264840,12670,12670,12670,12670,500
|
|
20231024,102900,55929840,12670,12670,12670,12670,0
|
|
20231024,102800,55929840,12670,12670,12670,12670,0
|
|
20231024,102700,55929840,12670,12670,12670,12670,0
|
|
20231024,102600,55929840,12670,12670,12670,12670,2
|
|
20231024,102500,55904500,12680,12680,12680,12680,2
|
|
20231024,102400,55879140,12640,12640,12640,12640,0
|
|
20231024,102300,55879140,12640,12640,12640,12640,0
|
|
20231024,102200,55879140,12640,12640,12640,12640,0
|
|
20231024,102100,55879140,12640,12640,12640,12640,0
|
|
20231024,102000,55879140,12640,12640,12680,12640,236
|
|
20231024,101900,52895980,12600,12620,12620,12600,319
|
|
20231024,101800,48873120,12630,12630,12630,12630,0
|
|
20231024,101700,48873120,12630,12640,12640,12630,142
|
|
20231024,101600,47079250,12680,12680,12680,12680,0
|
|
20231024,101500,47079250,12680,12680,12680,12680,0
|
|
20231024,101400,47079250,12680,12680,12680,12680,0
|
|
20231024,101300,47079250,12680,12670,12680,12640,122
|
|
20231024,101200,45536230,12670,12670,12670,12670,0
|
|
20231024,101100,45536230,12670,12670,12670,12670,0
|
|
20231024,101000,45536230,12670,12670,12670,12670,0
|
|
20231024,100900,45536230,12670,12670,12670,12670,0
|
|
20231024,100800,45536230,12670,12670,12670,12670,0
|
|
20231024,100700,45536230,12670,12670,12670,12670,0
|
|
20231024,100600,45536230,12670,12670,12670,12670,0
|
|
20231024,100500,45536230,12670,12670,12670,12670,0
|
|
20231024,100400,45536230,12670,12670,12670,12670,0
|
|
20231024,100300,45536230,12670,12670,12670,12670,1
|
|
20231024,100200,45523560,12690,12690,12690,12690,0
|
|
20231024,100100,45523560,12690,12690,12690,12690,0
|
|
20231024,100000,45523560,12690,12670,12690,12670,501
|
|
20231024,095900,39170880,12670,12670,12670,12670,2
|
|
20231024,095800,39145540,12670,12670,12670,12670,0
|
|
20231024,095700,39145540,12670,12670,12670,12670,2
|
|
20231024,095600,39120200,12670,12670,12670,12670,0
|
|
20231024,095500,39120200,12670,12670,12670,12670,1
|
|
20231024,095400,39107530,12650,12670,12670,12650,19
|
|
20231024,095300,38866940,12670,12670,12670,12670,1
|
|
20231024,095200,38854270,12680,12680,12680,12680,0
|
|
20231024,095100,38854270,12680,12680,12680,12680,0
|
|
20231024,095000,38854270,12680,12680,12680,12680,0
|
|
20231024,094900,38854270,12680,12680,12680,12680,0
|
|
20231024,094800,38854270,12680,12680,12680,12680,0
|
|
20231024,094700,38854270,12680,12680,12680,12680,0
|
|
20231024,094600,38854270,12680,12680,12680,12680,0
|
|
20231024,094500,38854270,12680,12680,12680,12680,0
|
|
20231024,094400,38854270,12680,12680,12680,12680,0
|
|
20231024,094300,38854270,12680,12680,12680,12680,0
|
|
20231024,094200,38854270,12680,12680,12680,12680,0
|
|
20231024,094100,38854270,12680,12680,12680,12680,0
|
|
20231024,094000,38854270,12680,12680,12680,12680,0
|
|
20231024,093900,38854270,12680,12680,12680,12680,0
|
|
20231024,093800,38854270,12680,12680,12680,12680,0
|
|
20231024,093700,38854270,12680,12680,12680,12680,0
|
|
20231024,093600,38854270,12680,12680,12680,12680,0
|
|
20231024,093500,38854270,12680,12680,12680,12680,0
|
|
20231024,093400,38854270,12680,12680,12680,12680,0
|
|
20231024,093300,38854270,12680,12680,12680,12680,0
|
|
20231024,093200,38854270,12680,12680,12680,12680,0
|
|
20231024,093100,38854270,12680,12680,12680,12680,2
|
|
20231024,093000,38828910,12690,12690,12690,12690,500
|
|
20231024,092900,32483910,12670,12670,12670,12670,2
|
|
20231024,092800,32458570,12670,12670,12670,12670,0
|
|
20231024,092700,32458570,12670,12670,12670,12670,3
|
|
20231024,092600,32420560,12670,12670,12670,12670,0
|
|
20231024,092500,32420560,12670,12670,12670,12670,0
|
|
20231024,092400,32420560,12670,12670,12670,12670,0
|
|
20231024,092300,32420560,12670,12680,12680,12670,22
|
|
20231024,092200,32141690,12690,12690,12690,12690,0
|
|
20231024,092100,32141690,12690,12690,12690,12690,0
|
|
20231024,092000,32141690,12690,12690,12690,12690,0
|
|
20231024,091900,32141690,12690,12690,12690,12690,0
|
|
20231024,091800,32141690,12690,12690,12690,12690,0
|
|
20231024,091700,32141690,12690,12690,12690,12690,0
|
|
20231024,091600,32141690,12690,12690,12690,12690,0
|
|
20231024,091500,32141690,12690,12690,12690,12690,0
|
|
20231024,091400,32141690,12690,12690,12690,12690,0
|
|
20231024,091300,32141690,12690,12690,12690,12690,0
|
|
20231024,091200,32141690,12690,12690,12690,12690,0
|
|
20231024,091100,32141690,12690,12690,12690,12690,0
|
|
20231024,091000,32141690,12690,12690,12690,12690,1
|
|
20231024,090900,32129000,12700,12700,12700,12700,0
|
|
20231024,090800,32129000,12700,12700,12700,12700,0
|
|
20231024,090700,32129000,12700,12700,12700,12700,0
|
|
20231024,090600,32129000,12700,12700,12700,12700,0
|
|
20231024,090500,32129000,12700,12700,12700,12700,0
|
|
20231024,090400,32129000,12700,12700,12700,12700,0
|
|
20231024,090300,32129000,12700,12700,12700,12700,0
|
|
20231024,090200,32129000,12700,12700,12700,12700,222
|
|
20231024,090100,29309600,12700,12700,12700,12700,1138
|
|
20231024,090000,14857000,12700,12670,12700,12670,1171
|