602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,185900,37481950,16030,16030,16030,16030,20
|
|
20231018,185800,37481950,16030,16030,16030,16030,0
|
|
20231018,185700,37481950,16030,16030,16030,16030,0
|
|
20231018,185600,37481950,16030,16030,16030,16030,0
|
|
20231018,185500,37481950,16030,16030,16030,16030,0
|
|
20231018,185400,37481950,16030,16030,16030,16030,0
|
|
20231018,185300,37481950,16030,16030,16030,16030,0
|
|
20231018,185200,37481950,16030,16030,16030,16030,0
|
|
20231018,185100,37481950,16030,16030,16030,16030,0
|
|
20231018,185000,37481950,16030,16030,16030,16030,0
|
|
20231018,184900,37481950,16030,16030,16030,16030,0
|
|
20231018,184800,37481950,16030,16030,16030,16030,0
|
|
20231018,184700,37481950,16030,16030,16030,16030,0
|
|
20231018,184600,37481950,16030,16030,16030,16030,0
|
|
20231018,184500,37481950,16030,16030,16030,16030,0
|
|
20231018,184400,37481950,16030,16030,16030,16030,0
|
|
20231018,184300,37481950,16030,16030,16030,16030,0
|
|
20231018,184200,37481950,16030,16030,16030,16030,0
|
|
20231018,184100,37481950,16030,16030,16030,16030,0
|
|
20231018,184000,37481950,16030,16030,16030,16030,0
|
|
20231018,183900,37481950,16030,16030,16030,16030,0
|
|
20231018,183800,37481950,16030,16030,16030,16030,0
|
|
20231018,183700,37481950,16030,16030,16030,16030,0
|
|
20231018,183600,37481950,16030,16030,16030,16030,0
|
|
20231018,183500,37481950,16030,16030,16030,16030,0
|
|
20231018,183400,37481950,16030,16030,16030,16030,0
|
|
20231018,183300,37481950,16030,16030,16030,16030,0
|
|
20231018,183200,37481950,16030,16030,16030,16030,0
|
|
20231018,183100,37481950,16030,16030,16030,16030,0
|
|
20231018,183000,37481950,16030,16030,16030,16030,0
|
|
20231018,182900,37481950,16030,16030,16030,16030,20
|
|
20231018,182800,37481950,16030,16030,16030,16030,0
|
|
20231018,182700,37481950,16030,16030,16030,16030,0
|
|
20231018,182600,37481950,16030,16030,16030,16030,0
|
|
20231018,182500,37481950,16030,16030,16030,16030,0
|
|
20231018,182400,37481950,16030,16030,16030,16030,0
|
|
20231018,182300,37481950,16030,16030,16030,16030,0
|
|
20231018,182200,37481950,16030,16030,16030,16030,0
|
|
20231018,182100,37481950,16030,16030,16030,16030,0
|
|
20231018,182000,37481950,16030,16030,16030,16030,0
|
|
20231018,181900,37481950,16030,16030,16030,16030,0
|
|
20231018,181800,37481950,16030,16030,16030,16030,0
|
|
20231018,181700,37481950,16030,16030,16030,16030,0
|
|
20231018,181600,37481950,16030,16030,16030,16030,0
|
|
20231018,181500,37481950,16030,16030,16030,16030,0
|
|
20231018,181400,37481950,16030,16030,16030,16030,0
|
|
20231018,181300,37481950,16030,16030,16030,16030,0
|
|
20231018,181200,37481950,16030,16030,16030,16030,0
|
|
20231018,181100,37481950,16030,16030,16030,16030,0
|
|
20231018,181000,37481950,16030,16030,16030,16030,0
|
|
20231018,180900,37481950,16030,16030,16030,16030,0
|
|
20231018,180800,37481950,16030,16030,16030,16030,0
|
|
20231018,180700,37481950,16030,16030,16030,16030,0
|
|
20231018,180600,37481950,16030,16030,16030,16030,0
|
|
20231018,180500,37481950,16030,16030,16030,16030,0
|
|
20231018,180400,37481950,16030,16030,16030,16030,0
|
|
20231018,180300,37481950,16030,16030,16030,16030,0
|
|
20231018,180200,37481950,16030,16030,16030,16030,0
|
|
20231018,180100,37481950,16030,16030,16030,16030,0
|
|
20231018,180000,37481950,16030,16030,16030,16030,0
|
|
20231018,175900,37481950,16030,16030,16030,16030,20
|
|
20231018,175800,37481950,16030,16030,16030,16030,0
|
|
20231018,175700,37481950,16030,16030,16030,16030,0
|
|
20231018,175600,37481950,16030,16030,16030,16030,0
|
|
20231018,175500,37481950,16030,16030,16030,16030,0
|
|
20231018,175400,37481950,16030,16030,16030,16030,0
|
|
20231018,175300,37481950,16030,16030,16030,16030,0
|
|
20231018,175200,37481950,16030,16030,16030,16030,0
|
|
20231018,175100,37481950,16030,16030,16030,16030,0
|
|
20231018,175000,37481950,16030,16030,16030,16030,0
|
|
20231018,174900,37481950,16030,16030,16030,16030,0
|
|
20231018,174800,37481950,16030,16030,16030,16030,0
|
|
20231018,174700,37481950,16030,16030,16030,16030,0
|
|
20231018,174600,37481950,16030,16030,16030,16030,0
|
|
20231018,174500,37481950,16030,16030,16030,16030,0
|
|
20231018,174400,37481950,16030,16030,16030,16030,0
|
|
20231018,174300,37481950,16030,16030,16030,16030,0
|
|
20231018,174200,37481950,16030,16030,16030,16030,0
|
|
20231018,174100,37481950,16030,16030,16030,16030,0
|
|
20231018,174000,37481950,16030,16030,16030,16030,0
|
|
20231018,173900,37481950,16030,16030,16030,16030,0
|
|
20231018,173800,37481950,16030,16030,16030,16030,0
|
|
20231018,173700,37481950,16030,16030,16030,16030,0
|
|
20231018,173600,37481950,16030,16030,16030,16030,0
|
|
20231018,173500,37481950,16030,16030,16030,16030,0
|
|
20231018,173400,37481950,16030,16030,16030,16030,0
|
|
20231018,173300,37481950,16030,16030,16030,16030,0
|
|
20231018,173200,37481950,16030,16030,16030,16030,0
|
|
20231018,173100,37481950,16030,16030,16030,16030,0
|
|
20231018,173000,37481950,16030,16030,16030,16030,0
|
|
20231018,172900,37481950,16030,16030,16030,16030,20
|
|
20231018,172800,37481950,16030,16030,16030,16030,0
|
|
20231018,172700,37481950,16030,16030,16030,16030,0
|
|
20231018,172600,37481950,16030,16030,16030,16030,0
|
|
20231018,172500,37481950,16030,16030,16030,16030,0
|
|
20231018,172400,37481950,16030,16030,16030,16030,0
|
|
20231018,172300,37481950,16030,16030,16030,16030,0
|
|
20231018,172200,37481950,16030,16030,16030,16030,0
|
|
20231018,172100,37481950,16030,16030,16030,16030,0
|
|
20231018,172000,37481950,16030,16030,16030,16030,0
|
|
20231018,171900,37481950,16030,16030,16030,16030,0
|
|
20231018,171800,37481950,16030,16030,16030,16030,0
|
|
20231018,171700,37481950,16030,16030,16030,16030,0
|
|
20231018,171600,37481950,16030,16030,16030,16030,0
|
|
20231018,171500,37481950,16030,16030,16030,16030,0
|
|
20231018,171400,37481950,16030,16030,16030,16030,0
|
|
20231018,171300,37481950,16030,16030,16030,16030,0
|
|
20231018,171200,37481950,16030,16030,16030,16030,0
|
|
20231018,171100,37481950,16030,16030,16030,16030,0
|
|
20231018,171000,37481950,16030,16030,16030,16030,0
|
|
20231018,170900,37481950,16030,16030,16030,16030,0
|
|
20231018,170800,37481950,16030,16030,16030,16030,0
|
|
20231018,170700,37481950,16030,16030,16030,16030,0
|
|
20231018,170600,37481950,16030,16030,16030,16030,0
|
|
20231018,170500,37481950,16030,16030,16030,16030,0
|
|
20231018,170400,37481950,16030,16030,16030,16030,0
|
|
20231018,170300,37481950,16030,16030,16030,16030,0
|
|
20231018,170200,37481950,16030,16030,16030,16030,0
|
|
20231018,170100,37481950,16030,16030,16030,16030,0
|
|
20231018,170000,37481950,16030,16030,16030,16030,0
|
|
20231018,165900,37481950,16030,16030,16030,16030,20
|
|
20231018,165800,37481950,16030,16030,16030,16030,0
|
|
20231018,165700,37481950,16030,16030,16030,16030,0
|
|
20231018,165600,37481950,16030,16030,16030,16030,0
|
|
20231018,165500,37481950,16030,16030,16030,16030,0
|
|
20231018,165400,37481950,16030,16030,16030,16030,0
|
|
20231018,165300,37481950,16030,16030,16030,16030,0
|
|
20231018,165200,37481950,16030,16030,16030,16030,0
|
|
20231018,165100,37481950,16030,16030,16030,16030,0
|
|
20231018,165000,37481950,16030,16030,16030,16030,0
|
|
20231018,164900,37481950,16030,16030,16030,16030,0
|
|
20231018,164800,37481950,16030,16030,16030,16030,0
|
|
20231018,164700,37481950,16030,16030,16030,16030,0
|
|
20231018,164600,37481950,16030,16030,16030,16030,0
|
|
20231018,164500,37481950,16030,16030,16030,16030,0
|
|
20231018,164400,37481950,16030,16030,16030,16030,0
|
|
20231018,164300,37481950,16030,16030,16030,16030,0
|
|
20231018,164200,37481950,16030,16030,16030,16030,0
|
|
20231018,164100,37481950,16030,16030,16030,16030,0
|
|
20231018,164000,37481950,16030,16030,16030,16030,0
|
|
20231018,163900,37481950,16030,16030,16030,16030,0
|
|
20231018,163800,37481950,16030,16030,16030,16030,0
|
|
20231018,163700,37481950,16030,16030,16030,16030,0
|
|
20231018,163600,37481950,16030,16030,16030,16030,0
|
|
20231018,163500,37481950,16030,16030,16030,16030,0
|
|
20231018,163400,37481950,16030,16030,16030,16030,0
|
|
20231018,163300,37481950,16030,16030,16030,16030,0
|
|
20231018,163200,37481950,16030,16030,16030,16030,0
|
|
20231018,163100,37481950,16030,16030,16030,16030,0
|
|
20231018,163000,37481950,16030,16030,16030,16030,0
|
|
20231018,162900,37481950,16030,16030,16030,16030,20
|
|
20231018,162800,37481950,16030,16030,16030,16030,0
|
|
20231018,162700,37481950,16030,16030,16030,16030,0
|
|
20231018,162600,37481950,16030,16030,16030,16030,0
|
|
20231018,162500,37481950,16030,16030,16030,16030,0
|
|
20231018,162400,37481950,16030,16030,16030,16030,0
|
|
20231018,162300,37481950,16030,16030,16030,16030,0
|
|
20231018,162200,37481950,16030,16030,16030,16030,0
|
|
20231018,162100,37481950,16030,16030,16030,16030,0
|
|
20231018,162000,37481950,16030,16030,16030,16030,0
|
|
20231018,161900,37481950,16030,16030,16030,16030,0
|
|
20231018,161800,37481950,16030,16030,16030,16030,0
|
|
20231018,161700,37481950,16030,16030,16030,16030,0
|
|
20231018,161600,37481950,16030,16030,16030,16030,0
|
|
20231018,161500,37481950,16030,16030,16030,16030,0
|
|
20231018,161400,37481950,16030,16030,16030,16030,0
|
|
20231018,161300,37481950,16030,16030,16030,16030,0
|
|
20231018,161200,37481950,16030,16030,16030,16030,0
|
|
20231018,161100,37481950,16030,16030,16030,16030,0
|
|
20231018,161000,37481950,16030,16030,16030,16030,0
|
|
20231018,160900,37481950,16030,16030,16030,16030,0
|
|
20231018,160800,37481950,16030,16030,16030,16030,0
|
|
20231018,160700,37481950,16030,16030,16030,16030,0
|
|
20231018,160600,37481950,16030,16030,16030,16030,0
|
|
20231018,160500,37481950,16030,16030,16030,16030,0
|
|
20231018,160400,37481950,16030,16030,16030,16030,0
|
|
20231018,160300,37481950,16030,16030,16030,16030,0
|
|
20231018,160200,37481950,16030,16030,16030,16030,0
|
|
20231018,160100,37481950,16030,16030,16030,16030,0
|
|
20231018,160000,37481950,16030,16030,16030,16030,0
|
|
20231018,155900,37481950,16030,16030,16030,16030,20
|
|
20231018,155800,37481950,16030,16030,16030,16030,0
|
|
20231018,155700,37481950,16030,16030,16030,16030,0
|
|
20231018,155600,37481950,16030,16030,16030,16030,0
|
|
20231018,155500,37481950,16030,16030,16030,16030,0
|
|
20231018,155400,37481950,16030,16030,16030,16030,0
|
|
20231018,155300,37481950,16030,16030,16030,16030,0
|
|
20231018,155200,37481950,16030,16030,16030,16030,0
|
|
20231018,155100,37481950,16030,16030,16030,16030,0
|
|
20231018,155000,37481950,16030,16030,16030,16030,0
|
|
20231018,154900,37481950,16030,16030,16030,16030,0
|
|
20231018,154800,37481950,16030,16030,16030,16030,0
|
|
20231018,154700,37481950,16030,16030,16030,16030,0
|
|
20231018,154600,37481950,16030,16030,16030,16030,0
|
|
20231018,154500,37481950,16030,16030,16030,16030,0
|
|
20231018,154400,37481950,16030,16030,16030,16030,0
|
|
20231018,154300,37481950,16030,16030,16030,16030,0
|
|
20231018,154200,37481950,16030,16030,16030,16030,0
|
|
20231018,154100,37481950,16030,16030,16030,16030,0
|
|
20231018,154000,37481950,16030,16030,16030,16030,0
|
|
20231018,153900,37481950,16030,16030,16030,16030,0
|
|
20231018,153800,37481950,16030,16030,16030,16030,0
|
|
20231018,153700,37481950,16030,16030,16030,16030,0
|
|
20231018,153600,37481950,16030,16030,16030,16030,0
|
|
20231018,153500,37481950,16030,16030,16030,16030,0
|
|
20231018,153400,37481950,16030,16030,16030,16030,0
|
|
20231018,153300,37481950,16030,16030,16030,16030,0
|
|
20231018,153200,37481950,16030,16030,16030,16030,0
|
|
20231018,153100,37481950,16030,16030,16030,16030,0
|
|
20231018,153000,37481950,16030,16030,16030,16030,20
|
|
20231018,152900,37161350,16050,16050,16050,16050,0
|
|
20231018,152800,37161350,16050,16050,16050,16050,0
|
|
20231018,152700,37161350,16050,16050,16050,16050,0
|
|
20231018,152600,37161350,16050,16050,16050,16050,0
|
|
20231018,152500,37161350,16050,16050,16050,16050,0
|
|
20231018,152400,37161350,16050,16050,16050,16050,0
|
|
20231018,152300,37161350,16050,16050,16050,16050,0
|
|
20231018,152200,37161350,16050,16050,16050,16050,0
|
|
20231018,152100,37161350,16050,16050,16050,16050,0
|
|
20231018,152000,37161350,16050,16050,16050,16050,0
|
|
20231018,151900,37161350,16050,16050,16050,16050,0
|
|
20231018,151800,37161350,16050,16050,16050,16050,0
|
|
20231018,151700,37161350,16050,16050,16050,16050,0
|
|
20231018,151600,37161350,16050,16050,16050,16050,0
|
|
20231018,151500,37161350,16050,16050,16050,16050,0
|
|
20231018,151400,37161350,16050,16050,16050,16050,0
|
|
20231018,151300,37161350,16050,16050,16050,16050,0
|
|
20231018,151200,37161350,16050,16050,16050,16050,0
|
|
20231018,151100,37161350,16050,16050,16050,16050,0
|
|
20231018,151000,37161350,16050,16050,16050,16050,20
|
|
20231018,150900,36840350,16050,16050,16050,16050,0
|
|
20231018,150800,36840350,16050,16050,16050,16050,0
|
|
20231018,150700,36840350,16050,16000,16050,16000,9
|
|
20231018,150600,36696300,15990,15990,15990,15990,0
|
|
20231018,150500,36696300,15990,15990,15990,15990,0
|
|
20231018,150400,36696300,15990,15990,15990,15990,0
|
|
20231018,150300,36696300,15990,15990,15990,15990,0
|
|
20231018,150200,36696300,15990,15990,15990,15990,1
|
|
20231018,150100,36680310,16000,16000,16000,16000,2
|
|
20231018,150000,36648310,16050,16050,16050,16050,0
|
|
20231018,145900,36648310,16050,16050,16050,16050,0
|
|
20231018,145800,36648310,16050,16050,16050,16050,0
|
|
20231018,145700,36648310,16050,16050,16050,16050,0
|
|
20231018,145600,36648310,16050,16050,16050,16050,0
|
|
20231018,145500,36648310,16050,16050,16050,16050,0
|
|
20231018,145400,36648310,16050,16050,16050,16050,0
|
|
20231018,145300,36648310,16050,16050,16050,16050,0
|
|
20231018,145200,36648310,16050,16050,16050,16050,0
|
|
20231018,145100,36648310,16050,16050,16050,16050,0
|
|
20231018,145000,36648310,16050,16050,16050,16050,0
|
|
20231018,144900,36648310,16050,16050,16050,16050,0
|
|
20231018,144800,36648310,16050,16050,16050,16050,0
|
|
20231018,144700,36648310,16050,16050,16050,16050,0
|
|
20231018,144600,36648310,16050,16050,16050,16050,0
|
|
20231018,144500,36648310,16050,16050,16050,16050,0
|
|
20231018,144400,36648310,16050,16050,16050,16050,0
|
|
20231018,144300,36648310,16050,16050,16050,16050,0
|
|
20231018,144200,36648310,16050,16050,16050,16050,0
|
|
20231018,144100,36648310,16050,16050,16050,16050,0
|
|
20231018,144000,36648310,16050,16050,16050,16050,0
|
|
20231018,143900,36648310,16050,16050,16050,16050,9
|
|
20231018,143800,36503860,16050,16050,16050,16050,0
|
|
20231018,143700,36503860,16050,16050,16050,16050,0
|
|
20231018,143600,36503860,16050,16050,16050,16050,0
|
|
20231018,143500,36503860,16050,16050,16050,16050,0
|
|
20231018,143400,36503860,16050,16050,16050,16050,0
|
|
20231018,143300,36503860,16050,16050,16050,16050,10
|
|
20231018,143200,36343360,16100,16100,16100,16100,0
|
|
20231018,143100,36343360,16100,16100,16100,16100,0
|
|
20231018,143000,36343360,16100,16100,16100,16100,0
|
|
20231018,142900,36343360,16100,16090,16100,16090,2
|
|
20231018,142800,36311170,16050,16050,16050,16050,0
|
|
20231018,142700,36311170,16050,16050,16050,16050,43
|
|
20231018,142600,35621020,16050,16050,16050,16050,0
|
|
20231018,142500,35621020,16050,16050,16050,16050,0
|
|
20231018,142400,35621020,16050,16050,16050,16050,0
|
|
20231018,142300,35621020,16050,16050,16050,16050,0
|
|
20231018,142200,35621020,16050,16050,16050,16050,0
|
|
20231018,142100,35621020,16050,16050,16050,16050,0
|
|
20231018,142000,35621020,16050,16050,16050,16050,0
|
|
20231018,141900,35621020,16050,16050,16050,16050,10
|
|
20231018,141800,35460520,16050,16050,16050,16050,0
|
|
20231018,141700,35460520,16050,16050,16050,16050,0
|
|
20231018,141600,35460520,16050,16050,16050,16050,0
|
|
20231018,141500,35460520,16050,16050,16050,16050,0
|
|
20231018,141400,35460520,16050,16050,16050,16050,0
|
|
20231018,141300,35460520,16050,16050,16050,16050,0
|
|
20231018,141200,35460520,16050,16050,16050,16050,0
|
|
20231018,141100,35460520,16050,16050,16050,16050,0
|
|
20231018,141000,35460520,16050,16050,16050,16050,0
|
|
20231018,140900,35460520,16050,16050,16050,16050,0
|
|
20231018,140800,35460520,16050,16050,16050,16050,0
|
|
20231018,140700,35460520,16050,16050,16050,16050,0
|
|
20231018,140600,35460520,16050,16050,16050,16050,0
|
|
20231018,140500,35460520,16050,16050,16050,16050,0
|
|
20231018,140400,35460520,16050,16050,16050,16050,0
|
|
20231018,140300,35460520,16050,16050,16050,16050,0
|
|
20231018,140200,35460520,16050,16050,16050,16050,0
|
|
20231018,140100,35460520,16050,16050,16050,16050,0
|
|
20231018,140000,35460520,16050,16050,16050,16050,1
|
|
20231018,135900,35444470,16050,16050,16050,16050,20
|
|
20231018,135800,35123470,15990,15990,15990,15990,0
|
|
20231018,135700,35123470,15990,15990,15990,15990,0
|
|
20231018,135600,35123470,15990,15990,15990,15990,0
|
|
20231018,135500,35123470,15990,15990,15990,15990,0
|
|
20231018,135400,35123470,15990,15990,15990,15990,0
|
|
20231018,135300,35123470,15990,15990,15990,15990,0
|
|
20231018,135200,35123470,15990,15990,15990,15990,0
|
|
20231018,135100,35123470,15990,15990,15990,15990,0
|
|
20231018,135000,35123470,15990,15990,15990,15990,1
|
|
20231018,134900,35107480,15990,16000,16000,15990,83
|
|
20231018,134800,33780300,16000,16000,16000,16000,0
|
|
20231018,134700,33780300,16000,16000,16000,16000,0
|
|
20231018,134600,33780300,16000,16030,16030,16000,4
|
|
20231018,134500,33716270,16030,16030,16030,16030,0
|
|
20231018,134400,33716270,16030,16030,16030,16030,0
|
|
20231018,134300,33716270,16030,16030,16030,16030,0
|
|
20231018,134200,33716270,16030,16030,16030,16030,0
|
|
20231018,134100,33716270,16030,16030,16030,16030,0
|
|
20231018,134000,33716270,16030,16030,16030,16030,0
|
|
20231018,133900,33716270,16030,16030,16030,16030,1
|
|
20231018,133800,33700240,16050,16050,16050,16050,0
|
|
20231018,133700,33700240,16050,16050,16050,16050,0
|
|
20231018,133600,33700240,16050,16050,16050,16050,0
|
|
20231018,133500,33700240,16050,16050,16050,16050,0
|
|
20231018,133400,33700240,16050,16050,16050,16050,0
|
|
20231018,133300,33700240,16050,16050,16050,16050,0
|
|
20231018,133200,33700240,16050,16050,16050,16050,0
|
|
20231018,133100,33700240,16050,16050,16050,16050,0
|
|
20231018,133000,33700240,16050,16050,16050,16050,1
|
|
20231018,132900,33684190,15990,15990,15990,15990,0
|
|
20231018,132800,33684190,15990,15990,15990,15990,0
|
|
20231018,132700,33684190,15990,15990,15990,15990,1
|
|
20231018,132600,33668200,15990,15990,15990,15990,0
|
|
20231018,132500,33668200,15990,15990,15990,15990,35
|
|
20231018,132400,33108550,15990,15990,15990,15990,0
|
|
20231018,132300,33108550,15990,15970,15990,15970,700
|
|
20231018,132200,21916030,15970,15970,15970,15970,0
|
|
20231018,132100,21916030,15970,15970,15970,15970,0
|
|
20231018,132000,21916030,15970,15970,15970,15970,0
|
|
20231018,131900,21916030,15970,15970,15970,15970,0
|
|
20231018,131800,21916030,15970,15970,15970,15970,0
|
|
20231018,131700,21916030,15970,15970,15970,15970,0
|
|
20231018,131600,21916030,15970,15970,15970,15970,0
|
|
20231018,131500,21916030,15970,15970,15970,15970,0
|
|
20231018,131400,21916030,15970,15970,15970,15970,0
|
|
20231018,131300,21916030,15970,15970,15970,15970,0
|
|
20231018,131200,21916030,15970,15970,15970,15970,0
|
|
20231018,131100,21916030,15970,15970,15970,15970,0
|
|
20231018,131000,21916030,15970,15970,15970,15970,0
|
|
20231018,130900,21916030,15970,15970,15970,15970,0
|
|
20231018,130800,21916030,15970,15970,15970,15970,0
|
|
20231018,130700,21916030,15970,15970,15970,15970,30
|
|
20231018,130600,21436930,15970,15970,15970,15970,0
|
|
20231018,130500,21436930,15970,15970,15970,15970,0
|
|
20231018,130400,21436930,15970,15970,15970,15970,0
|
|
20231018,130300,21436930,15970,15850,15970,15850,300
|
|
20231018,130200,16661320,15850,15850,15850,15850,0
|
|
20231018,130100,16661320,15850,15850,15850,15850,0
|
|
20231018,130000,16661320,15850,15850,15850,15850,3
|
|
20231018,125900,16613770,15850,15850,15850,15850,2
|
|
20231018,125800,16582070,15830,15830,15830,15830,0
|
|
20231018,125700,16582070,15830,15830,15830,15830,0
|
|
20231018,125600,16582070,15830,15830,15830,15830,0
|
|
20231018,125500,16582070,15830,15830,15830,15830,0
|
|
20231018,125400,16582070,15830,15830,15830,15830,0
|
|
20231018,125300,16582070,15830,15830,15830,15830,0
|
|
20231018,125200,16582070,15830,15830,15830,15830,0
|
|
20231018,125100,16582070,15830,15830,15830,15830,0
|
|
20231018,125000,16582070,15830,15830,15830,15830,0
|
|
20231018,124900,16582070,15830,15830,15830,15830,0
|
|
20231018,124800,16582070,15830,15830,15830,15830,0
|
|
20231018,124700,16582070,15830,15830,15830,15830,0
|
|
20231018,124600,16582070,15830,15830,15830,15830,0
|
|
20231018,124500,16582070,15830,15830,15830,15830,0
|
|
20231018,124400,16582070,15830,15830,15830,15830,0
|
|
20231018,124300,16582070,15830,15830,15830,15830,0
|
|
20231018,124200,16582070,15830,15830,15830,15830,0
|
|
20231018,124100,16582070,15830,15830,15830,15830,0
|
|
20231018,124000,16582070,15830,15830,15830,15830,0
|
|
20231018,123900,16582070,15830,15830,15830,15830,0
|
|
20231018,123800,16582070,15830,15830,15830,15830,0
|
|
20231018,123700,16582070,15830,15830,15830,15830,0
|
|
20231018,123600,16582070,15830,15830,15830,15830,0
|
|
20231018,123500,16582070,15830,15830,15830,15830,0
|
|
20231018,123400,16582070,15830,15830,15830,15830,0
|
|
20231018,123300,16582070,15830,15830,15830,15830,0
|
|
20231018,123200,16582070,15830,15830,15830,15830,0
|
|
20231018,123100,16582070,15830,15830,15830,15830,1
|
|
20231018,123000,16566240,15830,15830,15830,15830,0
|
|
20231018,122900,16566240,15830,15830,15830,15830,0
|
|
20231018,122800,16566240,15830,15830,15830,15830,0
|
|
20231018,122700,16566240,15830,15830,15830,15830,1
|
|
20231018,122600,16550410,15850,15850,15850,15850,0
|
|
20231018,122500,16550410,15850,15850,15850,15850,0
|
|
20231018,122400,16550410,15850,15850,15850,15850,0
|
|
20231018,122300,16550410,15850,15850,15850,15850,0
|
|
20231018,122200,16550410,15850,15850,15850,15850,0
|
|
20231018,122100,16550410,15850,15850,15850,15850,0
|
|
20231018,122000,16550410,15850,15850,15850,15850,0
|
|
20231018,121900,16550410,15850,15850,15850,15850,0
|
|
20231018,121800,16550410,15850,15850,15850,15850,0
|
|
20231018,121700,16550410,15850,15850,15850,15850,0
|
|
20231018,121600,16550410,15850,15850,15850,15850,0
|
|
20231018,121500,16550410,15850,15850,15850,15850,0
|
|
20231018,121400,16550410,15850,15850,15850,15850,0
|
|
20231018,121300,16550410,15850,15850,15850,15850,0
|
|
20231018,121200,16550410,15850,15850,15850,15850,30
|
|
20231018,121100,16074910,15850,15850,15850,15850,0
|
|
20231018,121000,16074910,15850,15850,15850,15850,0
|
|
20231018,120900,16074910,15850,15850,15850,15850,0
|
|
20231018,120800,16074910,15850,15850,15850,15850,0
|
|
20231018,120700,16074910,15850,15850,15850,15850,0
|
|
20231018,120600,16074910,15850,15850,15850,15850,0
|
|
20231018,120500,16074910,15850,15850,15850,15850,0
|
|
20231018,120400,16074910,15850,15850,15850,15850,0
|
|
20231018,120300,16074910,15850,15850,15850,15850,0
|
|
20231018,120200,16074910,15850,15850,15850,15850,0
|
|
20231018,120100,16074910,15850,15850,15850,15850,0
|
|
20231018,120000,16074910,15850,15850,15850,15850,88
|
|
20231018,115900,14680110,15850,15850,15850,15850,0
|
|
20231018,115800,14680110,15850,15850,15850,15850,0
|
|
20231018,115700,14680110,15850,15850,15850,15850,0
|
|
20231018,115600,14680110,15850,15850,15850,15850,3
|
|
20231018,115500,14632560,15850,15850,15850,15850,0
|
|
20231018,115400,14632560,15850,15850,15850,15850,0
|
|
20231018,115300,14632560,15850,15850,15850,15850,3
|
|
20231018,115200,14585010,15800,15800,15800,15800,0
|
|
20231018,115100,14585010,15800,15800,15800,15800,0
|
|
20231018,115000,14585010,15800,15800,15800,15800,0
|
|
20231018,114900,14585010,15800,15800,15800,15800,0
|
|
20231018,114800,14585010,15800,15800,15800,15800,0
|
|
20231018,114700,14585010,15800,15800,15800,15800,5
|
|
20231018,114600,14506010,15800,15800,15800,15800,0
|
|
20231018,114500,14506010,15800,15800,15800,15800,0
|
|
20231018,114400,14506010,15800,15800,15800,15800,30
|
|
20231018,114300,14032010,15800,15800,15800,15800,0
|
|
20231018,114200,14032010,15800,15800,15800,15800,0
|
|
20231018,114100,14032010,15800,15800,15800,15800,0
|
|
20231018,114000,14032010,15800,15800,15800,15800,0
|
|
20231018,113900,14032010,15800,15800,15800,15800,0
|
|
20231018,113800,14032010,15800,15800,15800,15800,0
|
|
20231018,113700,14032010,15800,15800,15800,15800,0
|
|
20231018,113600,14032010,15800,15800,15800,15800,0
|
|
20231018,113500,14032010,15800,15800,15800,15800,0
|
|
20231018,113400,14032010,15800,15800,15800,15800,0
|
|
20231018,113300,14032010,15800,15800,15800,15800,0
|
|
20231018,113200,14032010,15800,15820,15820,15800,300
|
|
20231018,113100,9290070,15850,15850,15850,15850,0
|
|
20231018,113000,9290070,15850,15850,15850,15850,1
|
|
20231018,112900,9274220,15810,15810,15810,15810,0
|
|
20231018,112800,9274220,15810,15810,15810,15810,0
|
|
20231018,112700,9274220,15810,15810,15810,15810,0
|
|
20231018,112600,9274220,15810,15810,15810,15810,0
|
|
20231018,112500,9274220,15810,15810,15810,15810,0
|
|
20231018,112400,9274220,15810,15810,15810,15810,0
|
|
20231018,112300,9274220,15810,15810,15810,15810,0
|
|
20231018,112200,9274220,15810,15810,15810,15810,0
|
|
20231018,112100,9274220,15810,15810,15810,15810,0
|
|
20231018,112000,9274220,15810,15810,15810,15810,0
|
|
20231018,111900,9274220,15810,15810,15810,15810,0
|
|
20231018,111800,9274220,15810,15810,15810,15810,0
|
|
20231018,111700,9274220,15810,15810,15810,15810,0
|
|
20231018,111600,9274220,15810,15810,15810,15810,0
|
|
20231018,111500,9274220,15810,15810,15810,15810,0
|
|
20231018,111400,9274220,15810,15810,15810,15810,0
|
|
20231018,111300,9274220,15810,15810,15810,15810,0
|
|
20231018,111200,9274220,15810,15810,15810,15810,0
|
|
20231018,111100,9274220,15810,15810,15810,15810,0
|
|
20231018,111000,9274220,15810,15810,15810,15810,0
|
|
20231018,110900,9274220,15810,15810,15810,15810,0
|
|
20231018,110800,9274220,15810,15810,15810,15810,0
|
|
20231018,110700,9274220,15810,15810,15810,15810,0
|
|
20231018,110600,9274220,15810,15810,15810,15810,0
|
|
20231018,110500,9274220,15810,15810,15810,15810,0
|
|
20231018,110400,9274220,15810,15810,15810,15810,0
|
|
20231018,110300,9274220,15810,15810,15810,15810,0
|
|
20231018,110200,9274220,15810,15810,15810,15810,0
|
|
20231018,110100,9274220,15810,15810,15810,15810,0
|
|
20231018,110000,9274220,15810,15810,15810,15810,0
|
|
20231018,105900,9274220,15810,15810,15810,15810,0
|
|
20231018,105800,9274220,15810,15810,15810,15810,0
|
|
20231018,105700,9274220,15810,15810,15810,15810,0
|
|
20231018,105600,9274220,15810,15810,15810,15810,0
|
|
20231018,105500,9274220,15810,15810,15810,15810,0
|
|
20231018,105400,9274220,15810,15810,15810,15810,0
|
|
20231018,105300,9274220,15810,15810,15810,15810,0
|
|
20231018,105200,9274220,15810,15810,15810,15810,0
|
|
20231018,105100,9274220,15810,15810,15810,15810,0
|
|
20231018,105000,9274220,15810,15810,15810,15810,0
|
|
20231018,104900,9274220,15810,15810,15810,15810,0
|
|
20231018,104800,9274220,15810,15810,15810,15810,0
|
|
20231018,104700,9274220,15810,15810,15810,15810,0
|
|
20231018,104600,9274220,15810,15810,15810,15810,0
|
|
20231018,104500,9274220,15810,15810,15810,15810,0
|
|
20231018,104400,9274220,15810,15810,15810,15810,0
|
|
20231018,104300,9274220,15810,15810,15810,15810,0
|
|
20231018,104200,9274220,15810,15810,15810,15810,0
|
|
20231018,104100,9274220,15810,15810,15810,15810,0
|
|
20231018,104000,9274220,15810,15810,15810,15810,0
|
|
20231018,103900,9274220,15810,15810,15810,15810,0
|
|
20231018,103800,9274220,15810,15810,15810,15810,0
|
|
20231018,103700,9274220,15810,15810,15810,15810,15
|
|
20231018,103600,9037070,15810,15810,15810,15810,1
|
|
20231018,103500,9021260,15840,15860,15860,15840,114
|
|
20231018,103400,7214580,15850,15850,15850,15850,0
|
|
20231018,103300,7214580,15850,15850,15850,15850,0
|
|
20231018,103200,7214580,15850,15850,15850,15850,0
|
|
20231018,103100,7214580,15850,15850,15850,15850,0
|
|
20231018,103000,7214580,15850,15850,15850,15850,0
|
|
20231018,102900,7214580,15850,15850,15850,15850,0
|
|
20231018,102800,7214580,15850,15850,15850,15850,0
|
|
20231018,102700,7214580,15850,15850,15850,15850,0
|
|
20231018,102600,7214580,15850,15850,15850,15850,0
|
|
20231018,102500,7214580,15850,15850,15850,15850,0
|
|
20231018,102400,7214580,15850,15850,15850,15850,0
|
|
20231018,102300,7214580,15850,15850,15850,15850,0
|
|
20231018,102200,7214580,15850,15850,15850,15850,0
|
|
20231018,102100,7214580,15850,15850,15850,15850,0
|
|
20231018,102000,7214580,15850,15850,15850,15850,0
|
|
20231018,101900,7214580,15850,15850,15850,15850,0
|
|
20231018,101800,7214580,15850,15850,15850,15850,0
|
|
20231018,101700,7214580,15850,15850,15850,15850,0
|
|
20231018,101600,7214580,15850,15850,15850,15850,0
|
|
20231018,101500,7214580,15850,15850,15850,15850,0
|
|
20231018,101400,7214580,15850,15850,15850,15850,0
|
|
20231018,101300,7214580,15850,15850,15850,15850,0
|
|
20231018,101200,7214580,15850,15850,15850,15850,0
|
|
20231018,101100,7214580,15850,15850,15850,15850,0
|
|
20231018,101000,7214580,15850,15850,15850,15850,0
|
|
20231018,100900,7214580,15850,15850,15850,15850,0
|
|
20231018,100800,7214580,15850,15850,15850,15850,0
|
|
20231018,100700,7214580,15850,15850,15850,15850,0
|
|
20231018,100600,7214580,15850,15850,15850,15850,0
|
|
20231018,100500,7214580,15850,15850,15850,15850,0
|
|
20231018,100400,7214580,15850,15850,15850,15850,0
|
|
20231018,100300,7214580,15850,15850,15850,15850,0
|
|
20231018,100200,7214580,15850,15850,15850,15850,0
|
|
20231018,100100,7214580,15850,15850,15850,15850,0
|
|
20231018,100000,7214580,15850,15850,15850,15850,0
|
|
20231018,095900,7214580,15850,15850,15850,15850,0
|
|
20231018,095800,7214580,15850,15880,15880,15850,50
|
|
20231018,095700,6421690,15850,15920,15920,15850,300
|
|
20231018,095600,1655980,15920,15920,15920,15920,0
|
|
20231018,095500,1655980,15920,15920,15920,15920,0
|
|
20231018,095400,1655980,15920,15920,15920,15920,0
|
|
20231018,095300,1655980,15920,15920,15920,15920,0
|
|
20231018,095200,1655980,15920,15920,15920,15920,0
|
|
20231018,095100,1655980,15920,15920,15920,15920,0
|
|
20231018,095000,1655980,15920,15920,15920,15920,0
|
|
20231018,094900,1655980,15920,15920,15920,15920,0
|
|
20231018,094800,1655980,15920,15920,15920,15920,0
|
|
20231018,094700,1655980,15920,15920,15920,15920,0
|
|
20231018,094600,1655980,15920,15920,15920,15920,0
|
|
20231018,094500,1655980,15920,15920,15920,15920,0
|
|
20231018,094400,1655980,15920,15920,15920,15920,0
|
|
20231018,094300,1655980,15920,15920,15920,15920,0
|
|
20231018,094200,1655980,15920,15920,15920,15920,0
|
|
20231018,094100,1655980,15920,15920,15920,15920,0
|
|
20231018,094000,1655980,15920,15920,15920,15920,0
|
|
20231018,093900,1655980,15920,15920,15920,15920,0
|
|
20231018,093800,1655980,15920,15920,15920,15920,0
|
|
20231018,093700,1655980,15920,15920,15920,15920,0
|
|
20231018,093600,1655980,15920,15920,15920,15920,0
|
|
20231018,093500,1655980,15920,15920,15920,15920,0
|
|
20231018,093400,1655980,15920,15920,15920,15920,0
|
|
20231018,093300,1655980,15920,15920,15920,15920,0
|
|
20231018,093200,1655980,15920,15920,15920,15920,10
|
|
20231018,093100,1496780,15970,15970,15970,15970,1
|
|
20231018,093000,1480810,15920,15920,15920,15920,20
|
|
20231018,092900,1162410,15920,15920,15920,15920,0
|
|
20231018,092800,1162410,15920,15920,15920,15920,0
|
|
20231018,092700,1162410,15920,15920,15920,15920,0
|
|
20231018,092600,1162410,15920,15920,15920,15920,0
|
|
20231018,092500,1162410,15920,15920,15920,15920,0
|
|
20231018,092400,1162410,15920,15920,15920,15920,15
|
|
20231018,092300,923610,15920,15920,15920,15920,0
|
|
20231018,092200,923610,15920,15920,15920,15920,0
|
|
20231018,092100,923610,15920,15920,15920,15920,0
|
|
20231018,092000,923610,15920,15920,15920,15920,0
|
|
20231018,091900,923610,15920,15920,15920,15920,0
|
|
20231018,091800,923610,15920,15920,15920,15920,20
|
|
20231018,091700,605210,15920,15920,15920,15920,31
|
|
20231018,091600,111690,15920,15920,15920,15920,1
|
|
20231018,091500,95770,15970,15970,15970,15970,0
|
|
20231018,091400,95770,15970,15970,15970,15970,0
|
|
20231018,091300,95770,15970,15970,15970,15970,0
|
|
20231018,091200,95770,15970,15970,15970,15970,0
|
|
20231018,091100,95770,15970,15970,15970,15970,0
|
|
20231018,091000,95770,15970,15970,15970,15970,0
|
|
20231018,090900,95770,15970,15970,15970,15970,5
|
|
20231018,090800,15920,15920,15920,15920,15920,0
|
|
20231018,090700,15920,15920,15920,15920,15920,0
|
|
20231018,090600,15920,15920,15920,15920,15920,0
|
|
20231018,090500,15920,15920,15920,15920,15920,0
|
|
20231018,090400,15920,15920,15920,15920,15920,1
|
|
20231018,090300,0,16000,16000,16000,16000,0
|
|
20231018,090200,0,16000,16000,16000,16000,0
|
|
20231018,090100,0,16000,16000,16000,16000,0
|
|
20231018,090000,0,16000,16000,16000,16000,0
|