600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185700,8991710,16000,16000,16000,16000,2
|
|
20231017,185600,8991710,16000,16000,16000,16000,0
|
|
20231017,185500,8991710,16000,16000,16000,16000,0
|
|
20231017,185400,8991710,16000,16000,16000,16000,0
|
|
20231017,185300,8991710,16000,16000,16000,16000,0
|
|
20231017,185200,8991710,16000,16000,16000,16000,0
|
|
20231017,185100,8991710,16000,16000,16000,16000,0
|
|
20231017,185000,8991710,16000,16000,16000,16000,0
|
|
20231017,184900,8991710,16000,16000,16000,16000,0
|
|
20231017,184800,8991710,16000,16000,16000,16000,0
|
|
20231017,184700,8991710,16000,16000,16000,16000,0
|
|
20231017,184600,8991710,16000,16000,16000,16000,0
|
|
20231017,184500,8991710,16000,16000,16000,16000,0
|
|
20231017,184400,8991710,16000,16000,16000,16000,0
|
|
20231017,184300,8991710,16000,16000,16000,16000,0
|
|
20231017,184200,8991710,16000,16000,16000,16000,0
|
|
20231017,184100,8991710,16000,16000,16000,16000,0
|
|
20231017,184000,8991710,16000,16000,16000,16000,0
|
|
20231017,183900,8991710,16000,16000,16000,16000,0
|
|
20231017,183800,8991710,16000,16000,16000,16000,0
|
|
20231017,183700,8991710,16000,16000,16000,16000,0
|
|
20231017,183600,8991710,16000,16000,16000,16000,0
|
|
20231017,183500,8991710,16000,16000,16000,16000,0
|
|
20231017,183400,8991710,16000,16000,16000,16000,0
|
|
20231017,183300,8991710,16000,16000,16000,16000,0
|
|
20231017,183200,8991710,16000,16000,16000,16000,0
|
|
20231017,183100,8991710,16000,16000,16000,16000,0
|
|
20231017,183000,8991710,16000,16000,16000,16000,0
|
|
20231017,182900,8991710,16000,16000,16000,16000,0
|
|
20231017,182800,8991710,16000,16000,16000,16000,0
|
|
20231017,182700,8991710,16000,16000,16000,16000,2
|
|
20231017,182600,8991710,16000,16000,16000,16000,0
|
|
20231017,182500,8991710,16000,16000,16000,16000,0
|
|
20231017,182400,8991710,16000,16000,16000,16000,0
|
|
20231017,182300,8991710,16000,16000,16000,16000,0
|
|
20231017,182200,8991710,16000,16000,16000,16000,0
|
|
20231017,182100,8991710,16000,16000,16000,16000,0
|
|
20231017,182000,8991710,16000,16000,16000,16000,0
|
|
20231017,181900,8991710,16000,16000,16000,16000,0
|
|
20231017,181800,8991710,16000,16000,16000,16000,0
|
|
20231017,181700,8991710,16000,16000,16000,16000,0
|
|
20231017,181600,8991710,16000,16000,16000,16000,0
|
|
20231017,181500,8991710,16000,16000,16000,16000,0
|
|
20231017,181400,8991710,16000,16000,16000,16000,0
|
|
20231017,181300,8991710,16000,16000,16000,16000,0
|
|
20231017,181200,8991710,16000,16000,16000,16000,0
|
|
20231017,181100,8991710,16000,16000,16000,16000,0
|
|
20231017,181000,8991710,16000,16000,16000,16000,0
|
|
20231017,180900,8991710,16000,16000,16000,16000,0
|
|
20231017,180800,8991710,16000,16000,16000,16000,0
|
|
20231017,180700,8991710,16000,16000,16000,16000,0
|
|
20231017,180600,8991710,16000,16000,16000,16000,0
|
|
20231017,180500,8991710,16000,16000,16000,16000,0
|
|
20231017,180400,8991710,16000,16000,16000,16000,0
|
|
20231017,180300,8991710,16000,16000,16000,16000,0
|
|
20231017,180200,8991710,16000,16000,16000,16000,0
|
|
20231017,180100,8991710,16000,16000,16000,16000,0
|
|
20231017,180000,8991710,16000,16000,16000,16000,0
|
|
20231017,175900,8991710,16000,16000,16000,16000,0
|
|
20231017,175800,8991710,16000,16000,16000,16000,0
|
|
20231017,175700,8991710,16000,16000,16000,16000,2
|
|
20231017,175600,8991710,16000,16000,16000,16000,0
|
|
20231017,175500,8991710,16000,16000,16000,16000,0
|
|
20231017,175400,8991710,16000,16000,16000,16000,0
|
|
20231017,175300,8991710,16000,16000,16000,16000,0
|
|
20231017,175200,8991710,16000,16000,16000,16000,0
|
|
20231017,175100,8991710,16000,16000,16000,16000,0
|
|
20231017,175000,8991710,16000,16000,16000,16000,0
|
|
20231017,174900,8991710,16000,16000,16000,16000,0
|
|
20231017,174800,8991710,16000,16000,16000,16000,0
|
|
20231017,174700,8991710,16000,16000,16000,16000,0
|
|
20231017,174600,8991710,16000,16000,16000,16000,0
|
|
20231017,174500,8991710,16000,16000,16000,16000,0
|
|
20231017,174400,8991710,16000,16000,16000,16000,0
|
|
20231017,174300,8991710,16000,16000,16000,16000,0
|
|
20231017,174200,8991710,16000,16000,16000,16000,0
|
|
20231017,174100,8991710,16000,16000,16000,16000,0
|
|
20231017,174000,8991710,16000,16000,16000,16000,0
|
|
20231017,173900,8991710,16000,16000,16000,16000,0
|
|
20231017,173800,8991710,16000,16000,16000,16000,0
|
|
20231017,173700,8991710,16000,16000,16000,16000,0
|
|
20231017,173600,8991710,16000,16000,16000,16000,0
|
|
20231017,173500,8991710,16000,16000,16000,16000,0
|
|
20231017,173400,8991710,16000,16000,16000,16000,0
|
|
20231017,173300,8991710,16000,16000,16000,16000,0
|
|
20231017,173200,8991710,16000,16000,16000,16000,0
|
|
20231017,173100,8991710,16000,16000,16000,16000,0
|
|
20231017,173000,8991710,16000,16000,16000,16000,0
|
|
20231017,172900,8991710,16000,16000,16000,16000,0
|
|
20231017,172800,8991710,16000,16000,16000,16000,0
|
|
20231017,172700,8991710,16000,16000,16000,16000,2
|
|
20231017,172600,8991710,16000,16000,16000,16000,0
|
|
20231017,172500,8991710,16000,16000,16000,16000,0
|
|
20231017,172400,8991710,16000,16000,16000,16000,0
|
|
20231017,172300,8991710,16000,16000,16000,16000,0
|
|
20231017,172200,8991710,16000,16000,16000,16000,0
|
|
20231017,172100,8991710,16000,16000,16000,16000,0
|
|
20231017,172000,8991710,16000,16000,16000,16000,0
|
|
20231017,171900,8991710,16000,16000,16000,16000,0
|
|
20231017,171800,8991710,16000,16000,16000,16000,0
|
|
20231017,171700,8991710,16000,16000,16000,16000,0
|
|
20231017,171600,8991710,16000,16000,16000,16000,0
|
|
20231017,171500,8991710,16000,16000,16000,16000,0
|
|
20231017,171400,8991710,16000,16000,16000,16000,0
|
|
20231017,171300,8991710,16000,16000,16000,16000,0
|
|
20231017,171200,8991710,16000,16000,16000,16000,0
|
|
20231017,171100,8991710,16000,16000,16000,16000,0
|
|
20231017,171000,8991710,16000,16000,16000,16000,0
|
|
20231017,170900,8991710,16000,16000,16000,16000,0
|
|
20231017,170800,8991710,16000,16000,16000,16000,0
|
|
20231017,170700,8991710,16000,16000,16000,16000,0
|
|
20231017,170600,8991710,16000,16000,16000,16000,0
|
|
20231017,170500,8991710,16000,16000,16000,16000,0
|
|
20231017,170400,8991710,16000,16000,16000,16000,0
|
|
20231017,170300,8991710,16000,16000,16000,16000,0
|
|
20231017,170200,8991710,16000,16000,16000,16000,0
|
|
20231017,170100,8991710,16000,16000,16000,16000,0
|
|
20231017,170000,8991710,16000,16000,16000,16000,0
|
|
20231017,165900,8991710,16000,16000,16000,16000,0
|
|
20231017,165800,8991710,16000,16000,16000,16000,0
|
|
20231017,165700,8991710,16000,16000,16000,16000,2
|
|
20231017,165600,8991710,16000,16000,16000,16000,0
|
|
20231017,165500,8991710,16000,16000,16000,16000,0
|
|
20231017,165400,8991710,16000,16000,16000,16000,0
|
|
20231017,165300,8991710,16000,16000,16000,16000,0
|
|
20231017,165200,8991710,16000,16000,16000,16000,0
|
|
20231017,165100,8991710,16000,16000,16000,16000,0
|
|
20231017,165000,8991710,16000,16000,16000,16000,0
|
|
20231017,164900,8991710,16000,16000,16000,16000,0
|
|
20231017,164800,8991710,16000,16000,16000,16000,0
|
|
20231017,164700,8991710,16000,16000,16000,16000,0
|
|
20231017,164600,8991710,16000,16000,16000,16000,0
|
|
20231017,164500,8991710,16000,16000,16000,16000,0
|
|
20231017,164400,8991710,16000,16000,16000,16000,0
|
|
20231017,164300,8991710,16000,16000,16000,16000,0
|
|
20231017,164200,8991710,16000,16000,16000,16000,0
|
|
20231017,164100,8991710,16000,16000,16000,16000,0
|
|
20231017,164000,8991710,16000,16000,16000,16000,0
|
|
20231017,163900,8991710,16000,16000,16000,16000,0
|
|
20231017,163800,8991710,16000,16000,16000,16000,0
|
|
20231017,163700,8991710,16000,16000,16000,16000,0
|
|
20231017,163600,8991710,16000,16000,16000,16000,0
|
|
20231017,163500,8991710,16000,16000,16000,16000,0
|
|
20231017,163400,8991710,16000,16000,16000,16000,0
|
|
20231017,163300,8991710,16000,16000,16000,16000,0
|
|
20231017,163200,8991710,16000,16000,16000,16000,0
|
|
20231017,163100,8991710,16000,16000,16000,16000,0
|
|
20231017,163000,8991710,16000,16000,16000,16000,0
|
|
20231017,162900,8991710,16000,16000,16000,16000,0
|
|
20231017,162800,8991710,16000,16000,16000,16000,0
|
|
20231017,162700,8991710,16000,16000,16000,16000,2
|
|
20231017,162600,8991710,16000,16000,16000,16000,0
|
|
20231017,162500,8991710,16000,16000,16000,16000,0
|
|
20231017,162400,8991710,16000,16000,16000,16000,0
|
|
20231017,162300,8991710,16000,16000,16000,16000,0
|
|
20231017,162200,8991710,16000,16000,16000,16000,0
|
|
20231017,162100,8991710,16000,16000,16000,16000,0
|
|
20231017,162000,8991710,16000,16000,16000,16000,0
|
|
20231017,161900,8991710,16000,16000,16000,16000,0
|
|
20231017,161800,8991710,16000,16000,16000,16000,0
|
|
20231017,161700,8991710,16000,16000,16000,16000,0
|
|
20231017,161600,8991710,16000,16000,16000,16000,0
|
|
20231017,161500,8991710,16000,16000,16000,16000,0
|
|
20231017,161400,8991710,16000,16000,16000,16000,0
|
|
20231017,161300,8991710,16000,16000,16000,16000,0
|
|
20231017,161200,8991710,16000,16000,16000,16000,0
|
|
20231017,161100,8991710,16000,16000,16000,16000,0
|
|
20231017,161000,8991710,16000,16000,16000,16000,0
|
|
20231017,160900,8991710,16000,16000,16000,16000,0
|
|
20231017,160800,8991710,16000,16000,16000,16000,0
|
|
20231017,160700,8991710,16000,16000,16000,16000,0
|
|
20231017,160600,8991710,16000,16000,16000,16000,0
|
|
20231017,160500,8991710,16000,16000,16000,16000,0
|
|
20231017,160400,8991710,16000,16000,16000,16000,0
|
|
20231017,160300,8991710,16000,16000,16000,16000,0
|
|
20231017,160200,8991710,16000,16000,16000,16000,0
|
|
20231017,160100,8991710,16000,16000,16000,16000,0
|
|
20231017,160000,8991710,16000,16000,16000,16000,0
|
|
20231017,155900,8991710,16000,16000,16000,16000,0
|
|
20231017,155800,8991710,16000,16000,16000,16000,0
|
|
20231017,155700,8991710,16000,16000,16000,16000,2
|
|
20231017,155600,8991710,16000,16000,16000,16000,0
|
|
20231017,155500,8991710,16000,16000,16000,16000,0
|
|
20231017,155400,8991710,16000,16000,16000,16000,0
|
|
20231017,155300,8991710,16000,16000,16000,16000,0
|
|
20231017,155200,8991710,16000,16000,16000,16000,0
|
|
20231017,155100,8991710,16000,16000,16000,16000,0
|
|
20231017,155000,8991710,16000,16000,16000,16000,0
|
|
20231017,154900,8991710,16000,16000,16000,16000,0
|
|
20231017,154800,8991710,16000,16000,16000,16000,0
|
|
20231017,154700,8991710,16000,16000,16000,16000,0
|
|
20231017,154600,8991710,16000,16000,16000,16000,0
|
|
20231017,154500,8991710,16000,16000,16000,16000,0
|
|
20231017,154400,8991710,16000,16000,16000,16000,0
|
|
20231017,154300,8991710,16000,16000,16000,16000,0
|
|
20231017,154200,8991710,16000,16000,16000,16000,0
|
|
20231017,154100,8991710,16000,16000,16000,16000,0
|
|
20231017,154000,8991710,16000,16000,16000,16000,0
|
|
20231017,153900,8991710,16000,16000,16000,16000,0
|
|
20231017,153800,8991710,16000,16000,16000,16000,0
|
|
20231017,153700,8991710,16000,16000,16000,16000,0
|
|
20231017,153600,8991710,16000,16000,16000,16000,0
|
|
20231017,153500,8991710,16000,16000,16000,16000,0
|
|
20231017,153400,8991710,16000,16000,16000,16000,0
|
|
20231017,153300,8991710,16000,16000,16000,16000,0
|
|
20231017,153200,8991710,16000,16000,16000,16000,0
|
|
20231017,153100,8991710,16000,16000,16000,16000,0
|
|
20231017,153000,8991710,16000,16000,16000,16000,2
|
|
20231017,152900,8959710,16000,16000,16000,16000,0
|
|
20231017,152800,8959710,16000,16000,16000,16000,0
|
|
20231017,152700,8959710,16000,16000,16000,16000,0
|
|
20231017,152600,8959710,16000,16000,16000,16000,0
|
|
20231017,152500,8959710,16000,16000,16000,16000,0
|
|
20231017,152400,8959710,16000,16000,16000,16000,0
|
|
20231017,152300,8959710,16000,16000,16000,16000,0
|
|
20231017,152200,8959710,16000,16000,16000,16000,0
|
|
20231017,152100,8959710,16000,16000,16000,16000,0
|
|
20231017,152000,8959710,16000,16000,16000,16000,0
|
|
20231017,151900,8959710,16000,16000,16000,16000,0
|
|
20231017,151800,8959710,16000,16000,16000,16000,0
|
|
20231017,151700,8959710,16000,16000,16000,16000,0
|
|
20231017,151600,8959710,16000,16000,16000,16000,0
|
|
20231017,151500,8959710,16000,16000,16000,16000,0
|
|
20231017,151400,8959710,16000,16000,16000,16000,0
|
|
20231017,151300,8959710,16000,16000,16000,16000,0
|
|
20231017,151200,8959710,16000,16000,16000,16000,0
|
|
20231017,151100,8959710,16000,16000,16000,16000,0
|
|
20231017,151000,8959710,16000,16000,16000,16000,0
|
|
20231017,150900,8959710,16000,16000,16000,16000,0
|
|
20231017,150800,8959710,16000,16000,16000,16000,0
|
|
20231017,150700,8959710,16000,16000,16000,16000,0
|
|
20231017,150600,8959710,16000,16000,16000,16000,0
|
|
20231017,150500,8959710,16000,16000,16000,16000,20
|
|
20231017,150400,8639710,16000,16000,16000,16000,0
|
|
20231017,150300,8639710,16000,16000,16000,16000,1
|
|
20231017,150200,8623710,15970,15970,15970,15970,0
|
|
20231017,150100,8623710,15970,15970,15970,15970,0
|
|
20231017,150000,8623710,15970,15980,15980,15970,20
|
|
20231017,145900,8304300,15970,15970,15970,15970,0
|
|
20231017,145800,8304300,15970,15970,15970,15970,0
|
|
20231017,145700,8304300,15970,15970,15970,15970,0
|
|
20231017,145600,8304300,15970,15970,15970,15970,0
|
|
20231017,145500,8304300,15970,15970,15970,15970,0
|
|
20231017,145400,8304300,15970,15970,15970,15970,0
|
|
20231017,145300,8304300,15970,15970,15970,15970,0
|
|
20231017,145200,8304300,15970,15970,15970,15970,0
|
|
20231017,145100,8304300,15970,15970,15970,15970,0
|
|
20231017,145000,8304300,15970,15970,15970,15970,0
|
|
20231017,144900,8304300,15970,15970,15970,15970,0
|
|
20231017,144800,8304300,15970,15970,15970,15970,0
|
|
20231017,144700,8304300,15970,15970,15970,15970,0
|
|
20231017,144600,8304300,15970,15970,15970,15970,0
|
|
20231017,144500,8304300,15970,15970,15970,15970,0
|
|
20231017,144400,8304300,15970,15970,15970,15970,0
|
|
20231017,144300,8304300,15970,15970,15970,15970,0
|
|
20231017,144200,8304300,15970,15970,15970,15970,0
|
|
20231017,144100,8304300,15970,15970,15970,15970,0
|
|
20231017,144000,8304300,15970,15970,15970,15970,0
|
|
20231017,143900,8304300,15970,15970,15970,15970,0
|
|
20231017,143800,8304300,15970,15970,15970,15970,0
|
|
20231017,143700,8304300,15970,15970,15970,15970,0
|
|
20231017,143600,8304300,15970,15970,15970,15970,0
|
|
20231017,143500,8304300,15970,15970,15970,15970,0
|
|
20231017,143400,8304300,15970,15970,15970,15970,0
|
|
20231017,143300,8304300,15970,15970,15970,15970,0
|
|
20231017,143200,8304300,15970,15970,15970,15970,0
|
|
20231017,143100,8304300,15970,15970,15970,15970,0
|
|
20231017,143000,8304300,15970,15970,15970,15970,0
|
|
20231017,142900,8304300,15970,15970,15970,15970,0
|
|
20231017,142800,8304300,15970,15970,15970,15970,0
|
|
20231017,142700,8304300,15970,15970,15970,15970,0
|
|
20231017,142600,8304300,15970,15970,15970,15970,0
|
|
20231017,142500,8304300,15970,15970,15970,15970,0
|
|
20231017,142400,8304300,15970,15970,15970,15970,0
|
|
20231017,142300,8304300,15970,15970,15970,15970,0
|
|
20231017,142200,8304300,15970,15970,15970,15970,0
|
|
20231017,142100,8304300,15970,15970,15970,15970,0
|
|
20231017,142000,8304300,15970,15970,15970,15970,0
|
|
20231017,141900,8304300,15970,15970,15970,15970,0
|
|
20231017,141800,8304300,15970,15970,15970,15970,0
|
|
20231017,141700,8304300,15970,15970,15970,15970,0
|
|
20231017,141600,8304300,15970,15970,15970,15970,0
|
|
20231017,141500,8304300,15970,15970,15970,15970,0
|
|
20231017,141400,8304300,15970,15970,15970,15970,0
|
|
20231017,141300,8304300,15970,15970,15970,15970,0
|
|
20231017,141200,8304300,15970,15970,15970,15970,0
|
|
20231017,141100,8304300,15970,15970,15970,15970,0
|
|
20231017,141000,8304300,15970,15970,15970,15970,0
|
|
20231017,140900,8304300,15970,15970,15970,15970,0
|
|
20231017,140800,8304300,15970,15970,15970,15970,0
|
|
20231017,140700,8304300,15970,15970,15970,15970,0
|
|
20231017,140600,8304300,15970,15970,15970,15970,0
|
|
20231017,140500,8304300,15970,15970,15970,15970,0
|
|
20231017,140400,8304300,15970,15970,15970,15970,0
|
|
20231017,140300,8304300,15970,15970,15970,15970,0
|
|
20231017,140200,8304300,15970,15970,15970,15970,0
|
|
20231017,140100,8304300,15970,15970,15970,15970,0
|
|
20231017,140000,8304300,15970,15970,15970,15970,0
|
|
20231017,135900,8304300,15970,15970,15970,15970,0
|
|
20231017,135800,8304300,15970,15970,15970,15970,0
|
|
20231017,135700,8304300,15970,15970,15970,15970,0
|
|
20231017,135600,8304300,15970,15970,15970,15970,0
|
|
20231017,135500,8304300,15970,15970,15970,15970,0
|
|
20231017,135400,8304300,15970,15970,15970,15970,0
|
|
20231017,135300,8304300,15970,15970,15970,15970,0
|
|
20231017,135200,8304300,15970,15970,15970,15970,0
|
|
20231017,135100,8304300,15970,15970,15970,15970,0
|
|
20231017,135000,8304300,15970,15970,15970,15970,0
|
|
20231017,134900,8304300,15970,15970,15970,15970,0
|
|
20231017,134800,8304300,15970,15970,15970,15970,0
|
|
20231017,134700,8304300,15970,15970,15970,15970,0
|
|
20231017,134600,8304300,15970,15970,15970,15970,0
|
|
20231017,134500,8304300,15970,15970,15970,15970,0
|
|
20231017,134400,8304300,15970,15970,15970,15970,0
|
|
20231017,134300,8304300,15970,15970,15970,15970,0
|
|
20231017,134200,8304300,15970,15970,15970,15970,0
|
|
20231017,134100,8304300,15970,15970,15970,15970,0
|
|
20231017,134000,8304300,15970,15970,15970,15970,0
|
|
20231017,133900,8304300,15970,15970,15970,15970,0
|
|
20231017,133800,8304300,15970,15970,15970,15970,0
|
|
20231017,133700,8304300,15970,15970,15970,15970,0
|
|
20231017,133600,8304300,15970,15970,15970,15970,0
|
|
20231017,133500,8304300,15970,15970,15970,15970,0
|
|
20231017,133400,8304300,15970,15970,15970,15970,0
|
|
20231017,133300,8304300,15970,15970,15970,15970,0
|
|
20231017,133200,8304300,15970,15970,15970,15970,2
|
|
20231017,133100,8272360,15970,15970,15970,15970,0
|
|
20231017,133000,8272360,15970,15970,15970,15970,0
|
|
20231017,132900,8272360,15970,15970,15970,15970,0
|
|
20231017,132800,8272360,15970,15970,15970,15970,0
|
|
20231017,132700,8272360,15970,15970,15970,15970,0
|
|
20231017,132600,8272360,15970,15970,15970,15970,5
|
|
20231017,132500,8192510,15970,15970,15970,15970,0
|
|
20231017,132400,8192510,15970,15970,15970,15970,0
|
|
20231017,132300,8192510,15970,15970,15970,15970,0
|
|
20231017,132200,8192510,15970,15970,15970,15970,0
|
|
20231017,132100,8192510,15970,15970,15970,15970,0
|
|
20231017,132000,8192510,15970,15970,15970,15970,0
|
|
20231017,131900,8192510,15970,15970,15970,15970,0
|
|
20231017,131800,8192510,15970,15970,15970,15970,0
|
|
20231017,131700,8192510,15970,15970,15970,15970,0
|
|
20231017,131600,8192510,15970,15970,15970,15970,0
|
|
20231017,131500,8192510,15970,15970,15970,15970,0
|
|
20231017,131400,8192510,15970,15970,15970,15970,0
|
|
20231017,131300,8192510,15970,15970,15970,15970,0
|
|
20231017,131200,8192510,15970,15970,15970,15970,0
|
|
20231017,131100,8192510,15970,15970,15970,15970,0
|
|
20231017,131000,8192510,15970,15970,15970,15970,0
|
|
20231017,130900,8192510,15970,15970,15970,15970,0
|
|
20231017,130800,8192510,15970,15970,15970,15970,11
|
|
20231017,130700,8016840,15970,15970,15970,15970,21
|
|
20231017,130600,7681470,15970,15970,15970,15970,0
|
|
20231017,130500,7681470,15970,15970,15970,15970,0
|
|
20231017,130400,7681470,15970,15970,15970,15970,1
|
|
20231017,130300,7665500,15970,15970,15970,15970,0
|
|
20231017,130200,7665500,15970,15970,15970,15970,0
|
|
20231017,130100,7665500,15970,15970,15970,15970,100
|
|
20231017,130000,6068500,15970,15970,15970,15970,0
|
|
20231017,125900,6068500,15970,15970,15970,15970,0
|
|
20231017,125800,6068500,15970,15970,15970,15970,0
|
|
20231017,125700,6068500,15970,15970,15970,15970,0
|
|
20231017,125600,6068500,15970,15970,15970,15970,0
|
|
20231017,125500,6068500,15970,15970,15970,15970,0
|
|
20231017,125400,6068500,15970,15970,15970,15970,0
|
|
20231017,125300,6068500,15970,15970,15970,15970,0
|
|
20231017,125200,6068500,15970,15970,15970,15970,0
|
|
20231017,125100,6068500,15970,15970,15970,15970,0
|
|
20231017,125000,6068500,15970,15970,15970,15970,0
|
|
20231017,124900,6068500,15970,15970,15970,15970,0
|
|
20231017,124800,6068500,15970,15970,15970,15970,0
|
|
20231017,124700,6068500,15970,15970,15970,15970,0
|
|
20231017,124600,6068500,15970,15970,15970,15970,0
|
|
20231017,124500,6068500,15970,15970,15970,15970,0
|
|
20231017,124400,6068500,15970,15970,15970,15970,0
|
|
20231017,124300,6068500,15970,15970,15970,15970,0
|
|
20231017,124200,6068500,15970,15970,15970,15970,0
|
|
20231017,124100,6068500,15970,15970,15970,15970,0
|
|
20231017,124000,6068500,15970,15970,15970,15970,0
|
|
20231017,123900,6068500,15970,15970,15970,15970,0
|
|
20231017,123800,6068500,15970,15970,15970,15970,0
|
|
20231017,123700,6068500,15970,15970,15970,15970,0
|
|
20231017,123600,6068500,15970,15970,15970,15970,0
|
|
20231017,123500,6068500,15970,15970,15970,15970,0
|
|
20231017,123400,6068500,15970,15970,15970,15970,0
|
|
20231017,123300,6068500,15970,15970,15970,15970,0
|
|
20231017,123200,6068500,15970,15970,15970,15970,0
|
|
20231017,123100,6068500,15970,15970,15970,15970,0
|
|
20231017,123000,6068500,15970,15970,15970,15970,0
|
|
20231017,122900,6068500,15970,15970,15970,15970,20
|
|
20231017,122800,5749100,15970,15970,15970,15970,0
|
|
20231017,122700,5749100,15970,15970,15970,15970,0
|
|
20231017,122600,5749100,15970,15970,15970,15970,0
|
|
20231017,122500,5749100,15970,15970,15970,15970,0
|
|
20231017,122400,5749100,15970,15970,15970,15970,0
|
|
20231017,122300,5749100,15970,15970,15970,15970,0
|
|
20231017,122200,5749100,15970,15970,15970,15970,0
|
|
20231017,122100,5749100,15970,15970,15970,15970,0
|
|
20231017,122000,5749100,15970,15970,15970,15970,0
|
|
20231017,121900,5749100,15970,15970,15970,15970,0
|
|
20231017,121800,5749100,15970,15970,15970,15970,0
|
|
20231017,121700,5749100,15970,15970,15970,15970,0
|
|
20231017,121600,5749100,15970,15970,15970,15970,0
|
|
20231017,121500,5749100,15970,15970,15970,15970,0
|
|
20231017,121400,5749100,15970,15970,15970,15970,0
|
|
20231017,121300,5749100,15970,15970,15970,15970,0
|
|
20231017,121200,5749100,15970,15970,15970,15970,0
|
|
20231017,121100,5749100,15970,15970,15970,15970,0
|
|
20231017,121000,5749100,15970,15970,15970,15970,0
|
|
20231017,120900,5749100,15970,15970,15970,15970,0
|
|
20231017,120800,5749100,15970,15970,15970,15970,0
|
|
20231017,120700,5749100,15970,15970,15970,15970,0
|
|
20231017,120600,5749100,15970,15970,15970,15970,0
|
|
20231017,120500,5749100,15970,15970,15970,15970,0
|
|
20231017,120400,5749100,15970,15970,15970,15970,0
|
|
20231017,120300,5749100,15970,15970,15970,15970,0
|
|
20231017,120200,5749100,15970,15970,15970,15970,0
|
|
20231017,120100,5749100,15970,15970,15970,15970,0
|
|
20231017,120000,5749100,15970,15970,15970,15970,0
|
|
20231017,115900,5749100,15970,15970,15970,15970,0
|
|
20231017,115800,5749100,15970,15970,15970,15970,0
|
|
20231017,115700,5749100,15970,15970,15970,15970,0
|
|
20231017,115600,5749100,15970,15970,15970,15970,0
|
|
20231017,115500,5749100,15970,15970,15970,15970,0
|
|
20231017,115400,5749100,15970,15970,15970,15970,0
|
|
20231017,115300,5749100,15970,15970,15970,15970,0
|
|
20231017,115200,5749100,15970,15970,15970,15970,0
|
|
20231017,115100,5749100,15970,15970,15970,15970,0
|
|
20231017,115000,5749100,15970,15970,15970,15970,0
|
|
20231017,114900,5749100,15970,15970,15970,15970,0
|
|
20231017,114800,5749100,15970,15970,15970,15970,0
|
|
20231017,114700,5749100,15970,15970,15970,15970,0
|
|
20231017,114600,5749100,15970,15970,15970,15970,0
|
|
20231017,114500,5749100,15970,15970,15970,15970,0
|
|
20231017,114400,5749100,15970,15970,15970,15970,0
|
|
20231017,114300,5749100,15970,15970,15970,15970,0
|
|
20231017,114200,5749100,15970,15970,15970,15970,0
|
|
20231017,114100,5749100,15970,15970,15970,15970,0
|
|
20231017,114000,5749100,15970,15970,15970,15970,65
|
|
20231017,113900,4711050,15970,15970,15970,15970,0
|
|
20231017,113800,4711050,15970,15970,15970,15970,0
|
|
20231017,113700,4711050,15970,15970,15970,15970,0
|
|
20231017,113600,4711050,15970,15970,15970,15970,1
|
|
20231017,113500,4695080,15960,15960,15960,15960,0
|
|
20231017,113400,4695080,15960,15960,15960,15960,0
|
|
20231017,113300,4695080,15960,15960,15960,15960,0
|
|
20231017,113200,4695080,15960,15960,15960,15960,0
|
|
20231017,113100,4695080,15960,15960,15960,15960,0
|
|
20231017,113000,4695080,15960,15960,15960,15960,0
|
|
20231017,112900,4695080,15960,15960,15960,15960,0
|
|
20231017,112800,4695080,15960,15960,15960,15960,1
|
|
20231017,112700,4679120,15970,15970,15970,15970,0
|
|
20231017,112600,4679120,15970,15970,15970,15970,0
|
|
20231017,112500,4679120,15970,15970,15970,15970,0
|
|
20231017,112400,4679120,15970,15970,15970,15970,0
|
|
20231017,112300,4679120,15970,15970,15970,15970,0
|
|
20231017,112200,4679120,15970,15970,15970,15970,0
|
|
20231017,112100,4679120,15970,15970,15970,15970,0
|
|
20231017,112000,4679120,15970,15970,15970,15970,0
|
|
20231017,111900,4679120,15970,15970,15970,15970,0
|
|
20231017,111800,4679120,15970,15970,15970,15970,0
|
|
20231017,111700,4679120,15970,15970,15970,15970,0
|
|
20231017,111600,4679120,15970,15970,15970,15970,0
|
|
20231017,111500,4679120,15970,15970,15970,15970,0
|
|
20231017,111400,4679120,15970,15970,15970,15970,0
|
|
20231017,111300,4679120,15970,15970,15970,15970,0
|
|
20231017,111200,4679120,15970,15970,15970,15970,0
|
|
20231017,111100,4679120,15970,15970,15970,15970,0
|
|
20231017,111000,4679120,15970,15970,15970,15970,0
|
|
20231017,110900,4679120,15970,15970,15970,15970,0
|
|
20231017,110800,4679120,15970,15970,15970,15970,0
|
|
20231017,110700,4679120,15970,15970,15970,15970,0
|
|
20231017,110600,4679120,15970,15970,15970,15970,0
|
|
20231017,110500,4679120,15970,15970,15970,15970,0
|
|
20231017,110400,4679120,15970,15970,15970,15970,0
|
|
20231017,110300,4679120,15970,15970,15970,15970,0
|
|
20231017,110200,4679120,15970,15970,15970,15970,0
|
|
20231017,110100,4679120,15970,15970,15970,15970,0
|
|
20231017,110000,4679120,15970,15970,15970,15970,0
|
|
20231017,105900,4679120,15970,15970,15970,15970,0
|
|
20231017,105800,4679120,15970,15970,15970,15970,0
|
|
20231017,105700,4679120,15970,15970,15970,15970,0
|
|
20231017,105600,4679120,15970,15970,15970,15970,0
|
|
20231017,105500,4679120,15970,15970,15970,15970,0
|
|
20231017,105400,4679120,15970,15970,15970,15970,1
|
|
20231017,105300,4663150,15970,15970,15970,15970,0
|
|
20231017,105200,4663150,15970,15970,15970,15970,0
|
|
20231017,105100,4663150,15970,15970,15970,15970,0
|
|
20231017,105000,4663150,15970,15970,15970,15970,0
|
|
20231017,104900,4663150,15970,15970,15970,15970,0
|
|
20231017,104800,4663150,15970,15970,15970,15970,0
|
|
20231017,104700,4663150,15970,15970,15970,15970,0
|
|
20231017,104600,4663150,15970,15970,15970,15970,0
|
|
20231017,104500,4663150,15970,15970,15970,15970,0
|
|
20231017,104400,4663150,15970,15970,15970,15970,0
|
|
20231017,104300,4663150,15970,15970,15970,15970,0
|
|
20231017,104200,4663150,15970,15970,15970,15970,0
|
|
20231017,104100,4663150,15970,15970,15970,15970,0
|
|
20231017,104000,4663150,15970,15970,15970,15970,3
|
|
20231017,103900,4615240,15970,15970,15970,15970,0
|
|
20231017,103800,4615240,15970,15970,15970,15970,0
|
|
20231017,103700,4615240,15970,15970,15970,15970,0
|
|
20231017,103600,4615240,15970,15970,15970,15970,0
|
|
20231017,103500,4615240,15970,15970,15970,15970,0
|
|
20231017,103400,4615240,15970,15970,15970,15970,0
|
|
20231017,103300,4615240,15970,15970,15970,15970,0
|
|
20231017,103200,4615240,15970,15970,15970,15970,0
|
|
20231017,103100,4615240,15970,15970,15970,15970,0
|
|
20231017,103000,4615240,15970,15970,15970,15970,0
|
|
20231017,102900,4615240,15970,15970,15970,15970,0
|
|
20231017,102800,4615240,15970,15970,15970,15970,0
|
|
20231017,102700,4615240,15970,15970,15970,15970,0
|
|
20231017,102600,4615240,15970,15970,15970,15970,0
|
|
20231017,102500,4615240,15970,15970,15970,15970,0
|
|
20231017,102400,4615240,15970,15970,15970,15970,0
|
|
20231017,102300,4615240,15970,15970,15970,15970,0
|
|
20231017,102200,4615240,15970,15970,15970,15970,0
|
|
20231017,102100,4615240,15970,15970,15970,15970,0
|
|
20231017,102000,4615240,15970,15970,15970,15970,0
|
|
20231017,101900,4615240,15970,15970,15970,15970,0
|
|
20231017,101800,4615240,15970,15970,15970,15970,0
|
|
20231017,101700,4615240,15970,15970,15970,15970,0
|
|
20231017,101600,4615240,15970,15970,15970,15970,0
|
|
20231017,101500,4615240,15970,15970,15970,15970,0
|
|
20231017,101400,4615240,15970,15970,15970,15970,1
|
|
20231017,101300,4599270,15970,15970,15970,15970,0
|
|
20231017,101200,4599270,15970,15970,15970,15970,6
|
|
20231017,101100,4503450,15970,15970,15970,15970,0
|
|
20231017,101000,4503450,15970,15970,15970,15970,1
|
|
20231017,100900,4487480,15950,15950,15950,15950,0
|
|
20231017,100800,4487480,15950,15950,15950,15950,0
|
|
20231017,100700,4487480,15950,15950,15950,15950,0
|
|
20231017,100600,4487480,15950,15950,15950,15950,0
|
|
20231017,100500,4487480,15950,15950,15950,15950,0
|
|
20231017,100400,4487480,15950,15950,15950,15950,0
|
|
20231017,100300,4487480,15950,15950,15950,15950,0
|
|
20231017,100200,4487480,15950,15950,15950,15950,0
|
|
20231017,100100,4487480,15950,15950,15950,15950,0
|
|
20231017,100000,4487480,15950,15950,15950,15950,0
|
|
20231017,095900,4487480,15950,15950,15950,15950,0
|
|
20231017,095800,4487480,15950,15950,15950,15950,0
|
|
20231017,095700,4487480,15950,15950,15950,15950,0
|
|
20231017,095600,4487480,15950,15950,15950,15950,0
|
|
20231017,095500,4487480,15950,15950,15950,15950,0
|
|
20231017,095400,4487480,15950,15950,15950,15950,0
|
|
20231017,095300,4487480,15950,15950,15950,15950,0
|
|
20231017,095200,4487480,15950,15950,15950,15950,0
|
|
20231017,095100,4487480,15950,15950,15950,15950,0
|
|
20231017,095000,4487480,15950,15950,15950,15950,0
|
|
20231017,094900,4487480,15950,15950,15950,15950,0
|
|
20231017,094800,4487480,15950,15950,15950,15950,0
|
|
20231017,094700,4487480,15950,15950,15950,15950,0
|
|
20231017,094600,4487480,15950,15950,15950,15950,0
|
|
20231017,094500,4487480,15950,15950,15950,15950,0
|
|
20231017,094400,4487480,15950,15950,15950,15950,0
|
|
20231017,094300,4487480,15950,15950,15950,15950,0
|
|
20231017,094200,4487480,15950,15950,15950,15950,0
|
|
20231017,094100,4487480,15950,15950,15950,15950,0
|
|
20231017,094000,4487480,15950,15950,15950,15950,0
|
|
20231017,093900,4487480,15950,15950,15950,15950,0
|
|
20231017,093800,4487480,15950,15950,15950,15950,2
|
|
20231017,093700,4455580,15950,15950,15950,15950,0
|
|
20231017,093600,4455580,15950,15950,15950,15950,0
|
|
20231017,093500,4455580,15950,15950,15950,15950,0
|
|
20231017,093400,4455580,15950,15950,15950,15950,0
|
|
20231017,093300,4455580,15950,15950,15950,15950,0
|
|
20231017,093200,4455580,15950,15950,15950,15950,0
|
|
20231017,093100,4455580,15950,15950,15950,15950,0
|
|
20231017,093000,4455580,15950,15950,15950,15950,0
|
|
20231017,092900,4455580,15950,15950,15950,15950,0
|
|
20231017,092800,4455580,15950,15950,15950,15950,0
|
|
20231017,092700,4455580,15950,15950,15950,15950,0
|
|
20231017,092600,4455580,15950,15950,15950,15950,0
|
|
20231017,092500,4455580,15950,15950,15950,15950,0
|
|
20231017,092400,4455580,15950,15950,15950,15950,0
|
|
20231017,092300,4455580,15950,15950,15950,15950,0
|
|
20231017,092200,4455580,15950,15950,15950,15950,0
|
|
20231017,092100,4455580,15950,15950,15950,15950,0
|
|
20231017,092000,4455580,15950,15950,15950,15950,0
|
|
20231017,091900,4455580,15950,15950,15950,15950,0
|
|
20231017,091800,4455580,15950,15950,15950,15950,10
|
|
20231017,091700,4296080,15970,15970,15970,15970,10
|
|
20231017,091600,4136380,15970,15970,15970,15970,0
|
|
20231017,091500,4136380,15970,15970,15970,15970,0
|
|
20231017,091400,4136380,15970,15970,15970,15970,88
|
|
20231017,091300,2731020,15970,15970,15970,15970,0
|
|
20231017,091200,2731020,15970,15970,15970,15970,0
|
|
20231017,091100,2731020,15970,15970,15970,15970,100
|
|
20231017,091000,1134020,15970,15970,15970,15970,15
|
|
20231017,090900,894470,15970,15970,15970,15970,0
|
|
20231017,090800,894470,15970,15970,15970,15970,0
|
|
20231017,090700,894470,15970,15970,15970,15970,0
|
|
20231017,090600,894470,15970,15970,15970,15970,0
|
|
20231017,090500,894470,15970,15970,15970,15970,0
|
|
20231017,090400,894470,15970,15970,15970,15970,0
|
|
20231017,090300,894470,15970,15970,15970,15970,0
|
|
20231017,090200,894470,15970,15970,15970,15970,0
|
|
20231017,090100,894470,15970,16000,16000,15970,29
|
|
20231017,090000,431190,15970,15970,15970,15970,27
|