600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,185700,106910610,15970,15970,15970,15970,22
|
|
20231019,185600,106910610,15970,15970,15970,15970,0
|
|
20231019,185500,106910610,15970,15970,15970,15970,0
|
|
20231019,185400,106910610,15970,15970,15970,15970,0
|
|
20231019,185300,106910610,15970,15970,15970,15970,0
|
|
20231019,185200,106910610,15970,15970,15970,15970,0
|
|
20231019,185100,106910610,15970,15970,15970,15970,0
|
|
20231019,185000,106910610,15970,15970,15970,15970,0
|
|
20231019,184900,106910610,15970,15970,15970,15970,0
|
|
20231019,184800,106910610,15970,15970,15970,15970,0
|
|
20231019,184700,106910610,15970,15970,15970,15970,0
|
|
20231019,184600,106910610,15970,15970,15970,15970,0
|
|
20231019,184500,106910610,15970,15970,15970,15970,0
|
|
20231019,184400,106910610,15970,15970,15970,15970,0
|
|
20231019,184300,106910610,15970,15970,15970,15970,0
|
|
20231019,184200,106910610,15970,15970,15970,15970,0
|
|
20231019,184100,106910610,15970,15970,15970,15970,0
|
|
20231019,184000,106910610,15970,15970,15970,15970,0
|
|
20231019,183900,106910610,15970,15970,15970,15970,0
|
|
20231019,183800,106910610,15970,15970,15970,15970,0
|
|
20231019,183700,106910610,15970,15970,15970,15970,0
|
|
20231019,183600,106910610,15970,15970,15970,15970,0
|
|
20231019,183500,106910610,15970,15970,15970,15970,0
|
|
20231019,183400,106910610,15970,15970,15970,15970,0
|
|
20231019,183300,106910610,15970,15970,15970,15970,0
|
|
20231019,183200,106910610,15970,15970,15970,15970,0
|
|
20231019,183100,106910610,15970,15970,15970,15970,0
|
|
20231019,183000,106910610,15970,15970,15970,15970,0
|
|
20231019,182900,106910610,15970,15970,15970,15970,0
|
|
20231019,182800,106910610,15970,15970,15970,15970,0
|
|
20231019,182700,106910610,15970,15970,15970,15970,22
|
|
20231019,182600,106910610,15970,15970,15970,15970,0
|
|
20231019,182500,106910610,15970,15970,15970,15970,0
|
|
20231019,182400,106910610,15970,15970,15970,15970,0
|
|
20231019,182300,106910610,15970,15970,15970,15970,0
|
|
20231019,182200,106910610,15970,15970,15970,15970,0
|
|
20231019,182100,106910610,15970,15970,15970,15970,0
|
|
20231019,182000,106910610,15970,15970,15970,15970,0
|
|
20231019,181900,106910610,15970,15970,15970,15970,0
|
|
20231019,181800,106910610,15970,15970,15970,15970,0
|
|
20231019,181700,106910610,15970,15970,15970,15970,0
|
|
20231019,181600,106910610,15970,15970,15970,15970,0
|
|
20231019,181500,106910610,15970,15970,15970,15970,0
|
|
20231019,181400,106910610,15970,15970,15970,15970,0
|
|
20231019,181300,106910610,15970,15970,15970,15970,0
|
|
20231019,181200,106910610,15970,15970,15970,15970,0
|
|
20231019,181100,106910610,15970,15970,15970,15970,0
|
|
20231019,181000,106910610,15970,15970,15970,15970,0
|
|
20231019,180900,106910610,15970,15970,15970,15970,0
|
|
20231019,180800,106910610,15970,15970,15970,15970,0
|
|
20231019,180700,106910610,15970,15970,15970,15970,0
|
|
20231019,180600,106910610,15970,15970,15970,15970,0
|
|
20231019,180500,106910610,15970,15970,15970,15970,0
|
|
20231019,180400,106910610,15970,15970,15970,15970,0
|
|
20231019,180300,106910610,15970,15970,15970,15970,0
|
|
20231019,180200,106910610,15970,15970,15970,15970,0
|
|
20231019,180100,106910610,15970,15970,15970,15970,0
|
|
20231019,180000,106910610,15970,15970,15970,15970,0
|
|
20231019,175900,106910610,15970,15970,15970,15970,0
|
|
20231019,175800,106910610,15970,15970,15970,15970,0
|
|
20231019,175700,106910610,15970,15970,15970,15970,22
|
|
20231019,175600,106910610,15970,15970,15970,15970,0
|
|
20231019,175500,106910610,15970,15970,15970,15970,0
|
|
20231019,175400,106910610,15970,15970,15970,15970,0
|
|
20231019,175300,106910610,15970,15970,15970,15970,0
|
|
20231019,175200,106910610,15970,15970,15970,15970,0
|
|
20231019,175100,106910610,15970,15970,15970,15970,0
|
|
20231019,175000,106910610,15970,15970,15970,15970,0
|
|
20231019,174900,106910610,15970,15970,15970,15970,0
|
|
20231019,174800,106910610,15970,15970,15970,15970,0
|
|
20231019,174700,106910610,15970,15970,15970,15970,0
|
|
20231019,174600,106910610,15970,15970,15970,15970,0
|
|
20231019,174500,106910610,15970,15970,15970,15970,0
|
|
20231019,174400,106910610,15970,15970,15970,15970,0
|
|
20231019,174300,106910610,15970,15970,15970,15970,0
|
|
20231019,174200,106910610,15970,15970,15970,15970,0
|
|
20231019,174100,106910610,15970,15970,15970,15970,0
|
|
20231019,174000,106910610,15970,15970,15970,15970,0
|
|
20231019,173900,106910610,15970,15970,15970,15970,0
|
|
20231019,173800,106910610,15970,15970,15970,15970,0
|
|
20231019,173700,106910610,15970,15970,15970,15970,0
|
|
20231019,173600,106910610,15970,15970,15970,15970,0
|
|
20231019,173500,106910610,15970,15970,15970,15970,0
|
|
20231019,173400,106910610,15970,15970,15970,15970,0
|
|
20231019,173300,106910610,15970,15970,15970,15970,0
|
|
20231019,173200,106910610,15970,15970,15970,15970,0
|
|
20231019,173100,106910610,15970,15970,15970,15970,0
|
|
20231019,173000,106910610,15970,15970,15970,15970,0
|
|
20231019,172900,106910610,15970,15970,15970,15970,0
|
|
20231019,172800,106910610,15970,15970,15970,15970,0
|
|
20231019,172700,106910610,15970,15970,15970,15970,22
|
|
20231019,172600,106910610,15970,15970,15970,15970,0
|
|
20231019,172500,106910610,15970,15970,15970,15970,0
|
|
20231019,172400,106910610,15970,15970,15970,15970,0
|
|
20231019,172300,106910610,15970,15970,15970,15970,0
|
|
20231019,172200,106910610,15970,15970,15970,15970,0
|
|
20231019,172100,106910610,15970,15970,15970,15970,0
|
|
20231019,172000,106910610,15970,15970,15970,15970,0
|
|
20231019,171900,106910610,15970,15970,15970,15970,0
|
|
20231019,171800,106910610,15970,15970,15970,15970,0
|
|
20231019,171700,106910610,15970,15970,15970,15970,0
|
|
20231019,171600,106910610,15970,15970,15970,15970,0
|
|
20231019,171500,106910610,15970,15970,15970,15970,0
|
|
20231019,171400,106910610,15970,15970,15970,15970,0
|
|
20231019,171300,106910610,15970,15970,15970,15970,0
|
|
20231019,171200,106910610,15970,15970,15970,15970,0
|
|
20231019,171100,106910610,15970,15970,15970,15970,0
|
|
20231019,171000,106910610,15970,15970,15970,15970,0
|
|
20231019,170900,106910610,15970,15970,15970,15970,0
|
|
20231019,170800,106910610,15970,15970,15970,15970,0
|
|
20231019,170700,106910610,15970,15970,15970,15970,0
|
|
20231019,170600,106910610,15970,15970,15970,15970,0
|
|
20231019,170500,106910610,15970,15970,15970,15970,0
|
|
20231019,170400,106910610,15970,15970,15970,15970,0
|
|
20231019,170300,106910610,15970,15970,15970,15970,0
|
|
20231019,170200,106910610,15970,15970,15970,15970,0
|
|
20231019,170100,106910610,15970,15970,15970,15970,0
|
|
20231019,170000,106910610,15970,15970,15970,15970,0
|
|
20231019,165900,106910610,15970,15970,15970,15970,0
|
|
20231019,165800,106910610,15970,15970,15970,15970,0
|
|
20231019,165700,106910610,15970,15970,15970,15970,22
|
|
20231019,165600,106910610,15970,15970,15970,15970,0
|
|
20231019,165500,106910610,15970,15970,15970,15970,0
|
|
20231019,165400,106910610,15970,15970,15970,15970,0
|
|
20231019,165300,106910610,15970,15970,15970,15970,0
|
|
20231019,165200,106910610,15970,15970,15970,15970,0
|
|
20231019,165100,106910610,15970,15970,15970,15970,0
|
|
20231019,165000,106910610,15970,15970,15970,15970,0
|
|
20231019,164900,106910610,15970,15970,15970,15970,0
|
|
20231019,164800,106910610,15970,15970,15970,15970,0
|
|
20231019,164700,106910610,15970,15970,15970,15970,0
|
|
20231019,164600,106910610,15970,15970,15970,15970,0
|
|
20231019,164500,106910610,15970,15970,15970,15970,0
|
|
20231019,164400,106910610,15970,15970,15970,15970,0
|
|
20231019,164300,106910610,15970,15970,15970,15970,0
|
|
20231019,164200,106910610,15970,15970,15970,15970,0
|
|
20231019,164100,106910610,15970,15970,15970,15970,0
|
|
20231019,164000,106910610,15970,15970,15970,15970,0
|
|
20231019,163900,106910610,15970,15970,15970,15970,0
|
|
20231019,163800,106910610,15970,15970,15970,15970,0
|
|
20231019,163700,106910610,15970,15970,15970,15970,0
|
|
20231019,163600,106910610,15970,15970,15970,15970,0
|
|
20231019,163500,106910610,15970,15970,15970,15970,0
|
|
20231019,163400,106910610,15970,15970,15970,15970,0
|
|
20231019,163300,106910610,15970,15970,15970,15970,0
|
|
20231019,163200,106910610,15970,15970,15970,15970,0
|
|
20231019,163100,106910610,15970,15970,15970,15970,0
|
|
20231019,163000,106910610,15970,15970,15970,15970,0
|
|
20231019,162900,106910610,15970,15970,15970,15970,0
|
|
20231019,162800,106910610,15970,15970,15970,15970,0
|
|
20231019,162700,106910610,15970,15970,15970,15970,22
|
|
20231019,162600,106910610,15970,15970,15970,15970,0
|
|
20231019,162500,106910610,15970,15970,15970,15970,0
|
|
20231019,162400,106910610,15970,15970,15970,15970,0
|
|
20231019,162300,106910610,15970,15970,15970,15970,0
|
|
20231019,162200,106910610,15970,15970,15970,15970,0
|
|
20231019,162100,106910610,15970,15970,15970,15970,0
|
|
20231019,162000,106910610,15970,15970,15970,15970,0
|
|
20231019,161900,106910610,15970,15970,15970,15970,0
|
|
20231019,161800,106910610,15970,15970,15970,15970,0
|
|
20231019,161700,106910610,15970,15970,15970,15970,0
|
|
20231019,161600,106910610,15970,15970,15970,15970,0
|
|
20231019,161500,106910610,15970,15970,15970,15970,0
|
|
20231019,161400,106910610,15970,15970,15970,15970,0
|
|
20231019,161300,106910610,15970,15970,15970,15970,0
|
|
20231019,161200,106910610,15970,15970,15970,15970,0
|
|
20231019,161100,106910610,15970,15970,15970,15970,0
|
|
20231019,161000,106910610,15970,15970,15970,15970,0
|
|
20231019,160900,106910610,15970,15970,15970,15970,0
|
|
20231019,160800,106910610,15970,15970,15970,15970,0
|
|
20231019,160700,106910610,15970,15970,15970,15970,0
|
|
20231019,160600,106910610,15970,15970,15970,15970,0
|
|
20231019,160500,106910610,15970,15970,15970,15970,0
|
|
20231019,160400,106910610,15970,15970,15970,15970,0
|
|
20231019,160300,106910610,15970,15970,15970,15970,0
|
|
20231019,160200,106910610,15970,15970,15970,15970,0
|
|
20231019,160100,106910610,15970,15970,15970,15970,0
|
|
20231019,160000,106910610,15970,15970,15970,15970,0
|
|
20231019,155900,106910610,15970,15970,15970,15970,0
|
|
20231019,155800,106910610,15970,15970,15970,15970,0
|
|
20231019,155700,106910610,15970,15970,15970,15970,22
|
|
20231019,155600,106910610,15970,15970,15970,15970,0
|
|
20231019,155500,106910610,15970,15970,15970,15970,0
|
|
20231019,155400,106910610,15970,15970,15970,15970,0
|
|
20231019,155300,106910610,15970,15970,15970,15970,0
|
|
20231019,155200,106910610,15970,15970,15970,15970,0
|
|
20231019,155100,106910610,15970,15970,15970,15970,0
|
|
20231019,155000,106910610,15970,15970,15970,15970,0
|
|
20231019,154900,106910610,15970,15970,15970,15970,0
|
|
20231019,154800,106910610,15970,15970,15970,15970,0
|
|
20231019,154700,106910610,15970,15970,15970,15970,0
|
|
20231019,154600,106910610,15970,15970,15970,15970,0
|
|
20231019,154500,106910610,15970,15970,15970,15970,0
|
|
20231019,154400,106910610,15970,15970,15970,15970,0
|
|
20231019,154300,106910610,15970,15970,15970,15970,0
|
|
20231019,154200,106910610,15970,15970,15970,15970,0
|
|
20231019,154100,106910610,15970,15970,15970,15970,0
|
|
20231019,154000,106910610,15970,15970,15970,15970,0
|
|
20231019,153900,106910610,15970,15970,15970,15970,0
|
|
20231019,153800,106910610,15970,15970,15970,15970,0
|
|
20231019,153700,106910610,15970,15970,15970,15970,0
|
|
20231019,153600,106910610,15970,15970,15970,15970,0
|
|
20231019,153500,106910610,15970,15970,15970,15970,0
|
|
20231019,153400,106910610,15970,15970,15970,15970,0
|
|
20231019,153300,106910610,15970,15970,15970,15970,0
|
|
20231019,153200,106910610,15970,15970,15970,15970,0
|
|
20231019,153100,106910610,15970,15970,15970,15970,0
|
|
20231019,153000,106910610,15970,15970,15970,15970,22
|
|
20231019,152900,106559270,15970,15970,15970,15970,0
|
|
20231019,152800,106559270,15970,15970,15970,15970,0
|
|
20231019,152700,106559270,15970,15970,15970,15970,0
|
|
20231019,152600,106559270,15970,15970,15970,15970,0
|
|
20231019,152500,106559270,15970,15970,15970,15970,0
|
|
20231019,152400,106559270,15970,15970,15970,15970,0
|
|
20231019,152300,106559270,15970,15970,15970,15970,0
|
|
20231019,152200,106559270,15970,15970,15970,15970,0
|
|
20231019,152100,106559270,15970,15970,15970,15970,0
|
|
20231019,152000,106559270,15970,15970,15970,15970,0
|
|
20231019,151900,106559270,15970,15970,15970,15970,0
|
|
20231019,151800,106559270,15970,15970,15970,15970,7
|
|
20231019,151700,106447480,15790,15790,15790,15790,0
|
|
20231019,151600,106447480,15790,15790,15790,15790,0
|
|
20231019,151500,106447480,15790,15790,15790,15790,0
|
|
20231019,151400,106447480,15790,15790,15790,15790,0
|
|
20231019,151300,106447480,15790,15790,15790,15790,0
|
|
20231019,151200,106447480,15790,15790,15790,15790,0
|
|
20231019,151100,106447480,15790,15850,15850,15790,15
|
|
20231019,151000,106210370,15990,15990,15990,15990,0
|
|
20231019,150900,106210370,15990,15990,15990,15990,0
|
|
20231019,150800,106210370,15990,15990,15990,15990,0
|
|
20231019,150700,106210370,15990,15990,15990,15990,0
|
|
20231019,150600,106210370,15990,15990,15990,15990,0
|
|
20231019,150500,106210370,15990,15990,15990,15990,0
|
|
20231019,150400,106210370,15990,15990,15990,15990,0
|
|
20231019,150300,106210370,15990,15990,15990,15990,1
|
|
20231019,150200,106194380,15990,15990,15990,15990,0
|
|
20231019,150100,106194380,15990,15990,15990,15990,0
|
|
20231019,150000,106194380,15990,15990,15990,15990,0
|
|
20231019,145900,106194380,15990,15990,15990,15990,19
|
|
20231019,145800,105890570,15990,15990,15990,15990,0
|
|
20231019,145700,105890570,15990,15990,15990,15990,0
|
|
20231019,145600,105890570,15990,15990,15990,15990,0
|
|
20231019,145500,105890570,15990,15990,15990,15990,0
|
|
20231019,145400,105890570,15990,15990,15990,15990,0
|
|
20231019,145300,105890570,15990,15990,15990,15990,0
|
|
20231019,145200,105890570,15990,15990,15990,15990,0
|
|
20231019,145100,105890570,15990,15990,15990,15990,0
|
|
20231019,145000,105890570,15990,15990,15990,15990,0
|
|
20231019,144900,105890570,15990,15990,15990,15990,0
|
|
20231019,144800,105890570,15990,15990,15990,15990,1
|
|
20231019,144700,105874580,15990,15990,15990,15990,0
|
|
20231019,144600,105874580,15990,15990,15990,15990,0
|
|
20231019,144500,105874580,15990,15990,15990,15990,0
|
|
20231019,144400,105874580,15990,15990,15990,15990,0
|
|
20231019,144300,105874580,15990,15990,15990,15990,0
|
|
20231019,144200,105874580,15990,15990,15990,15990,0
|
|
20231019,144100,105874580,15990,15990,15990,15990,0
|
|
20231019,144000,105874580,15990,15990,15990,15990,0
|
|
20231019,143900,105874580,15990,15990,15990,15990,0
|
|
20231019,143800,105874580,15990,15990,15990,15990,0
|
|
20231019,143700,105874580,15990,15990,15990,15990,0
|
|
20231019,143600,105874580,15990,15990,15990,15990,0
|
|
20231019,143500,105874580,15990,15990,15990,15990,0
|
|
20231019,143400,105874580,15990,15990,15990,15990,0
|
|
20231019,143300,105874580,15990,15990,15990,15990,0
|
|
20231019,143200,105874580,15990,15990,15990,15990,0
|
|
20231019,143100,105874580,15990,15990,15990,15990,0
|
|
20231019,143000,105874580,15990,15990,15990,15990,0
|
|
20231019,142900,105874580,15990,15990,15990,15990,0
|
|
20231019,142800,105874580,15990,15990,15990,15990,0
|
|
20231019,142700,105874580,15990,15990,15990,15990,0
|
|
20231019,142600,105874580,15990,15990,15990,15990,0
|
|
20231019,142500,105874580,15990,15990,15990,15990,0
|
|
20231019,142400,105874580,15990,15990,15990,15990,0
|
|
20231019,142300,105874580,15990,15990,15990,15990,0
|
|
20231019,142200,105874580,15990,15990,15990,15990,0
|
|
20231019,142100,105874580,15990,15990,15990,15990,0
|
|
20231019,142000,105874580,15990,15990,15990,15990,0
|
|
20231019,141900,105874580,15990,15990,15990,15990,0
|
|
20231019,141800,105874580,15990,15990,15990,15990,0
|
|
20231019,141700,105874580,15990,15990,15990,15990,0
|
|
20231019,141600,105874580,15990,15990,15990,15990,0
|
|
20231019,141500,105874580,15990,15990,15990,15990,0
|
|
20231019,141400,105874580,15990,15990,15990,15990,0
|
|
20231019,141300,105874580,15990,15990,15990,15990,0
|
|
20231019,141200,105874580,15990,15990,15990,15990,0
|
|
20231019,141100,105874580,15990,15990,15990,15990,0
|
|
20231019,141000,105874580,15990,15990,15990,15990,0
|
|
20231019,140900,105874580,15990,15990,15990,15990,0
|
|
20231019,140800,105874580,15990,15990,15990,15990,0
|
|
20231019,140700,105874580,15990,15990,15990,15990,0
|
|
20231019,140600,105874580,15990,15990,15990,15990,1200
|
|
20231019,140500,86686580,15990,15990,15990,15990,0
|
|
20231019,140400,86686580,15990,15990,15990,15990,0
|
|
20231019,140300,86686580,15990,15990,15990,15990,1000
|
|
20231019,140200,70696580,15990,15980,15990,15980,1100
|
|
20231019,140100,53110140,15990,15990,15990,15990,0
|
|
20231019,140000,53110140,15990,15990,15990,15990,0
|
|
20231019,135900,53110140,15990,15990,15990,15990,0
|
|
20231019,135800,53110140,15990,15990,15990,15990,0
|
|
20231019,135700,53110140,15990,15990,15990,15990,0
|
|
20231019,135600,53110140,15990,15990,15990,15990,0
|
|
20231019,135500,53110140,15990,15990,15990,15990,0
|
|
20231019,135400,53110140,15990,15990,15990,15990,0
|
|
20231019,135300,53110140,15990,15990,15990,15990,0
|
|
20231019,135200,53110140,15990,15990,15990,15990,0
|
|
20231019,135100,53110140,15990,15990,15990,15990,0
|
|
20231019,135000,53110140,15990,15990,15990,15990,0
|
|
20231019,134900,53110140,15990,15990,15990,15990,0
|
|
20231019,134800,53110140,15990,15990,15990,15990,0
|
|
20231019,134700,53110140,15990,15990,15990,15990,0
|
|
20231019,134600,53110140,15990,15990,15990,15990,0
|
|
20231019,134500,53110140,15990,15990,15990,15990,0
|
|
20231019,134400,53110140,15990,15990,15990,15990,0
|
|
20231019,134300,53110140,15990,15990,15990,15990,700
|
|
20231019,134200,41917140,15990,15990,15990,15990,0
|
|
20231019,134100,41917140,15990,15990,15990,15990,0
|
|
20231019,134000,41917140,15990,15990,15990,15990,0
|
|
20231019,133900,41917140,15990,15990,15990,15990,0
|
|
20231019,133800,41917140,15990,15990,15990,15990,0
|
|
20231019,133700,41917140,15990,15990,15990,15990,0
|
|
20231019,133600,41917140,15990,15990,15990,15990,0
|
|
20231019,133500,41917140,15990,15990,15990,15990,0
|
|
20231019,133400,41917140,15990,15990,15990,15990,0
|
|
20231019,133300,41917140,15990,15990,15990,15990,7
|
|
20231019,133200,41805210,15720,15720,15720,15720,0
|
|
20231019,133100,41805210,15720,15720,15720,15720,0
|
|
20231019,133000,41805210,15720,15720,15720,15720,0
|
|
20231019,132900,41805210,15720,15720,15720,15720,0
|
|
20231019,132800,41805210,15720,15720,15720,15720,0
|
|
20231019,132700,41805210,15720,15720,15720,15720,0
|
|
20231019,132600,41805210,15720,15720,15720,15720,0
|
|
20231019,132500,41805210,15720,15720,15720,15720,0
|
|
20231019,132400,41805210,15720,15720,15720,15720,0
|
|
20231019,132300,41805210,15720,15780,15780,15720,20
|
|
20231019,132200,41489910,15990,15990,15990,15990,1
|
|
20231019,132100,41473920,16000,16000,16000,16000,0
|
|
20231019,132000,41473920,16000,16000,16000,16000,0
|
|
20231019,131900,41473920,16000,16000,16000,16000,0
|
|
20231019,131800,41473920,16000,16000,16000,16000,0
|
|
20231019,131700,41473920,16000,15900,16000,15900,1000
|
|
20231019,131600,25538330,15900,15900,15900,15900,0
|
|
20231019,131500,25538330,15900,15900,15900,15900,0
|
|
20231019,131400,25538330,15900,15900,15900,15900,0
|
|
20231019,131300,25538330,15900,15900,15900,15900,0
|
|
20231019,131200,25538330,15900,15900,15900,15900,0
|
|
20231019,131100,25538330,15900,15900,15900,15900,46
|
|
20231019,131000,24806930,15900,15900,15900,15900,0
|
|
20231019,130900,24806930,15900,15850,15900,15850,754
|
|
20231019,130800,12826030,15850,15850,15850,15850,0
|
|
20231019,130700,12826030,15850,15850,15850,15850,0
|
|
20231019,130600,12826030,15850,15850,15850,15850,0
|
|
20231019,130500,12826030,15850,15850,15850,15850,0
|
|
20231019,130400,12826030,15850,15850,15850,15850,0
|
|
20231019,130300,12826030,15850,15850,15850,15850,10
|
|
20231019,130200,12667530,15850,15850,15850,15850,0
|
|
20231019,130100,12667530,15850,15850,15850,15850,0
|
|
20231019,130000,12667530,15850,15850,15850,15850,0
|
|
20231019,125900,12667530,15850,15850,15850,15850,0
|
|
20231019,125800,12667530,15850,15850,15850,15850,0
|
|
20231019,125700,12667530,15850,15850,15850,15850,0
|
|
20231019,125600,12667530,15850,15850,15850,15850,0
|
|
20231019,125500,12667530,15850,15800,15850,15670,96
|
|
20231019,125400,11156010,15800,15800,15800,15800,0
|
|
20231019,125300,11156010,15800,15800,15800,15800,0
|
|
20231019,125200,11156010,15800,15800,15800,15800,15
|
|
20231019,125100,10919010,15800,15800,15800,15800,0
|
|
20231019,125000,10919010,15800,15800,15800,15800,0
|
|
20231019,124900,10919010,15800,15800,15800,15800,0
|
|
20231019,124800,10919010,15800,15800,15800,15800,0
|
|
20231019,124700,10919010,15800,15800,15800,15800,0
|
|
20231019,124600,10919010,15800,15800,15800,15800,0
|
|
20231019,124500,10919010,15800,15800,15800,15800,0
|
|
20231019,124400,10919010,15800,15800,15800,15800,0
|
|
20231019,124300,10919010,15800,15800,15800,15800,0
|
|
20231019,124200,10919010,15800,15800,15800,15800,0
|
|
20231019,124100,10919010,15800,15800,15800,15800,0
|
|
20231019,124000,10919010,15800,15800,15800,15800,0
|
|
20231019,123900,10919010,15800,15800,15800,15800,0
|
|
20231019,123800,10919010,15800,15800,15800,15800,0
|
|
20231019,123700,10919010,15800,15800,15800,15800,0
|
|
20231019,123600,10919010,15800,15800,15800,15800,0
|
|
20231019,123500,10919010,15800,15800,15800,15800,0
|
|
20231019,123400,10919010,15800,15800,15800,15800,0
|
|
20231019,123300,10919010,15800,15800,15800,15800,0
|
|
20231019,123200,10919010,15800,15800,15800,15800,0
|
|
20231019,123100,10919010,15800,15800,15800,15800,0
|
|
20231019,123000,10919010,15800,15800,15800,15800,0
|
|
20231019,122900,10919010,15800,15800,15800,15800,0
|
|
20231019,122800,10919010,15800,15800,15800,15800,0
|
|
20231019,122700,10919010,15800,15800,15800,15800,0
|
|
20231019,122600,10919010,15800,15800,15800,15800,0
|
|
20231019,122500,10919010,15800,15860,15860,15800,67
|
|
20231019,122400,9859310,15870,15870,15870,15870,0
|
|
20231019,122300,9859310,15870,15870,15870,15870,0
|
|
20231019,122200,9859310,15870,15870,15870,15870,0
|
|
20231019,122100,9859310,15870,15870,15870,15870,0
|
|
20231019,122000,9859310,15870,15870,15870,15870,0
|
|
20231019,121900,9859310,15870,15870,15870,15870,0
|
|
20231019,121800,9859310,15870,15870,15870,15870,0
|
|
20231019,121700,9859310,15870,15870,15870,15870,0
|
|
20231019,121600,9859310,15870,15870,15870,15870,0
|
|
20231019,121500,9859310,15870,15870,15870,15870,0
|
|
20231019,121400,9859310,15870,15870,15870,15870,0
|
|
20231019,121300,9859310,15870,15870,15870,15870,0
|
|
20231019,121200,9859310,15870,15870,15870,15870,0
|
|
20231019,121100,9859310,15870,15870,15870,15870,0
|
|
20231019,121000,9859310,15870,15870,15870,15870,0
|
|
20231019,120900,9859310,15870,15870,15870,15870,0
|
|
20231019,120800,9859310,15870,15870,15870,15870,0
|
|
20231019,120700,9859310,15870,15870,15870,15870,0
|
|
20231019,120600,9859310,15870,15870,15870,15870,0
|
|
20231019,120500,9859310,15870,15870,15870,15870,0
|
|
20231019,120400,9859310,15870,15870,15870,15870,0
|
|
20231019,120300,9859310,15870,15870,15870,15870,0
|
|
20231019,120200,9859310,15870,15870,15870,15870,0
|
|
20231019,120100,9859310,15870,15870,15870,15870,0
|
|
20231019,120000,9859310,15870,15870,15870,15870,0
|
|
20231019,115900,9859310,15870,15870,15870,15870,0
|
|
20231019,115800,9859310,15870,15870,15870,15870,0
|
|
20231019,115700,9859310,15870,15870,15870,15870,0
|
|
20231019,115600,9859310,15870,15870,15870,15870,0
|
|
20231019,115500,9859310,15870,15870,15870,15870,0
|
|
20231019,115400,9859310,15870,15870,15870,15870,0
|
|
20231019,115300,9859310,15870,15870,15870,15870,0
|
|
20231019,115200,9859310,15870,15870,15870,15870,0
|
|
20231019,115100,9859310,15870,15870,15870,15870,0
|
|
20231019,115000,9859310,15870,15870,15870,15870,0
|
|
20231019,114900,9859310,15870,15870,15870,15870,0
|
|
20231019,114800,9859310,15870,15870,15870,15870,3
|
|
20231019,114700,9811700,15950,15950,15950,15950,0
|
|
20231019,114600,9811700,15950,15950,15950,15950,0
|
|
20231019,114500,9811700,15950,15950,15950,15950,0
|
|
20231019,114400,9811700,15950,15950,15950,15950,0
|
|
20231019,114300,9811700,15950,15950,15950,15950,0
|
|
20231019,114200,9811700,15950,15950,15950,15950,5
|
|
20231019,114100,9731950,15950,15950,15950,15950,0
|
|
20231019,114000,9731950,15950,15950,15950,15950,0
|
|
20231019,113900,9731950,15950,15950,15950,15950,0
|
|
20231019,113800,9731950,15950,15950,15950,15950,0
|
|
20231019,113700,9731950,15950,15950,15950,15950,0
|
|
20231019,113600,9731950,15950,15950,15950,15950,0
|
|
20231019,113500,9731950,15950,15950,15950,15950,0
|
|
20231019,113400,9731950,15950,15950,15950,15950,0
|
|
20231019,113300,9731950,15950,15950,15950,15950,0
|
|
20231019,113200,9731950,15950,15950,15950,15950,0
|
|
20231019,113100,9731950,15950,15950,15950,15950,0
|
|
20231019,113000,9731950,15950,15950,15950,15950,0
|
|
20231019,112900,9731950,15950,15950,15950,15950,0
|
|
20231019,112800,9731950,15950,15950,15950,15950,0
|
|
20231019,112700,9731950,15950,15950,15950,15950,0
|
|
20231019,112600,9731950,15950,15950,15950,15950,0
|
|
20231019,112500,9731950,15950,15950,15950,15950,0
|
|
20231019,112400,9731950,15950,15950,15950,15950,0
|
|
20231019,112300,9731950,15950,15950,15950,15950,0
|
|
20231019,112200,9731950,15950,15950,15950,15950,3
|
|
20231019,112100,9684100,15950,15950,15950,15950,0
|
|
20231019,112000,9684100,15950,15950,15950,15950,0
|
|
20231019,111900,9684100,15950,15950,15950,15950,0
|
|
20231019,111800,9684100,15950,15950,15950,15950,0
|
|
20231019,111700,9684100,15950,15950,15950,15950,0
|
|
20231019,111600,9684100,15950,15950,15950,15950,0
|
|
20231019,111500,9684100,15950,15950,15950,15950,0
|
|
20231019,111400,9684100,15950,15950,15950,15950,0
|
|
20231019,111300,9684100,15950,15950,15950,15950,0
|
|
20231019,111200,9684100,15950,15950,15950,15950,0
|
|
20231019,111100,9684100,15950,15950,15950,15950,0
|
|
20231019,111000,9684100,15950,15950,15950,15950,0
|
|
20231019,110900,9684100,15950,15950,15950,15950,0
|
|
20231019,110800,9684100,15950,15950,15950,15950,0
|
|
20231019,110700,9684100,15950,15950,15950,15950,0
|
|
20231019,110600,9684100,15950,15950,15950,15950,0
|
|
20231019,110500,9684100,15950,15950,15950,15950,0
|
|
20231019,110400,9684100,15950,15950,15950,15950,0
|
|
20231019,110300,9684100,15950,15950,15950,15950,0
|
|
20231019,110200,9684100,15950,15950,15950,15950,0
|
|
20231019,110100,9684100,15950,15950,15950,15950,0
|
|
20231019,110000,9684100,15950,15950,15950,15950,0
|
|
20231019,105900,9684100,15950,15950,15950,15950,0
|
|
20231019,105800,9684100,15950,15950,15950,15950,0
|
|
20231019,105700,9684100,15950,15950,15950,15950,0
|
|
20231019,105600,9684100,15950,15950,15950,15950,0
|
|
20231019,105500,9684100,15950,15950,15950,15950,8
|
|
20231019,105400,9556500,15960,15960,15960,15960,2
|
|
20231019,105300,9524580,15950,15950,15950,15950,0
|
|
20231019,105200,9524580,15950,15950,15950,15950,0
|
|
20231019,105100,9524580,15950,15950,15950,15950,0
|
|
20231019,105000,9524580,15950,15950,15950,15950,0
|
|
20231019,104900,9524580,15950,15950,15950,15950,0
|
|
20231019,104800,9524580,15950,15950,15950,15950,0
|
|
20231019,104700,9524580,15950,15950,15950,15950,0
|
|
20231019,104600,9524580,15950,15950,15950,15950,0
|
|
20231019,104500,9524580,15950,15950,15950,15950,0
|
|
20231019,104400,9524580,15950,15950,15950,15950,0
|
|
20231019,104300,9524580,15950,15950,15950,15950,0
|
|
20231019,104200,9524580,15950,15950,15950,15950,0
|
|
20231019,104100,9524580,15950,15950,15950,15950,0
|
|
20231019,104000,9524580,15950,15950,15950,15950,0
|
|
20231019,103900,9524580,15950,15950,15950,15950,0
|
|
20231019,103800,9524580,15950,15950,15950,15950,0
|
|
20231019,103700,9524580,15950,15950,15950,15950,0
|
|
20231019,103600,9524580,15950,15950,15950,15950,0
|
|
20231019,103500,9524580,15950,15950,15950,15950,0
|
|
20231019,103400,9524580,15950,15950,15950,15950,0
|
|
20231019,103300,9524580,15950,15950,15950,15950,0
|
|
20231019,103200,9524580,15950,15950,15950,15950,0
|
|
20231019,103100,9524580,15950,15950,15950,15950,0
|
|
20231019,103000,9524580,15950,15950,15950,15950,0
|
|
20231019,102900,9524580,15950,15950,15950,15950,0
|
|
20231019,102800,9524580,15950,15950,15950,15950,0
|
|
20231019,102700,9524580,15950,15950,15950,15950,0
|
|
20231019,102600,9524580,15950,15950,15950,15950,0
|
|
20231019,102500,9524580,15950,15950,15950,15950,0
|
|
20231019,102400,9524580,15950,15950,15950,15950,0
|
|
20231019,102300,9524580,15950,15950,15950,15950,0
|
|
20231019,102200,9524580,15950,15950,15950,15950,0
|
|
20231019,102100,9524580,15950,15950,15950,15950,0
|
|
20231019,102000,9524580,15950,15950,15950,15950,0
|
|
20231019,101900,9524580,15950,15950,15950,15950,0
|
|
20231019,101800,9524580,15950,15950,15950,15950,0
|
|
20231019,101700,9524580,15950,15950,15950,15950,0
|
|
20231019,101600,9524580,15950,15950,15950,15950,0
|
|
20231019,101500,9524580,15950,15950,15950,15950,0
|
|
20231019,101400,9524580,15950,15950,15950,15950,0
|
|
20231019,101300,9524580,15950,15950,15950,15950,0
|
|
20231019,101200,9524580,15950,15950,15950,15950,0
|
|
20231019,101100,9524580,15950,15950,15950,15950,0
|
|
20231019,101000,9524580,15950,15950,15950,15950,0
|
|
20231019,100900,9524580,15950,15950,15950,15950,0
|
|
20231019,100800,9524580,15950,15950,15950,15950,0
|
|
20231019,100700,9524580,15950,15950,15950,15950,0
|
|
20231019,100600,9524580,15950,15950,15950,15950,0
|
|
20231019,100500,9524580,15950,15950,15950,15950,0
|
|
20231019,100400,9524580,15950,15950,15950,15950,0
|
|
20231019,100300,9524580,15950,15950,15950,15950,0
|
|
20231019,100200,9524580,15950,15950,15950,15950,0
|
|
20231019,100100,9524580,15950,15950,15950,15950,0
|
|
20231019,100000,9524580,15950,15950,15950,15950,0
|
|
20231019,095900,9524580,15950,15950,15950,15950,0
|
|
20231019,095800,9524580,15950,15950,15950,15950,0
|
|
20231019,095700,9524580,15950,15950,15950,15950,0
|
|
20231019,095600,9524580,15950,15950,15950,15950,0
|
|
20231019,095500,9524580,15950,15950,15950,15950,1
|
|
20231019,095400,9508630,15950,15950,15950,15950,41
|
|
20231019,095300,8854680,15950,15950,15950,15950,0
|
|
20231019,095200,8854680,15950,15950,15950,15950,0
|
|
20231019,095100,8854680,15950,15950,15950,15950,0
|
|
20231019,095000,8854680,15950,15950,15950,15950,0
|
|
20231019,094900,8854680,15950,15950,15950,15950,0
|
|
20231019,094800,8854680,15950,15950,15950,15950,0
|
|
20231019,094700,8854680,15950,15950,15950,15950,7
|
|
20231019,094600,8743030,15950,15950,15950,15950,3
|
|
20231019,094500,8695180,15950,15950,15950,15950,0
|
|
20231019,094400,8695180,15950,15950,15950,15950,0
|
|
20231019,094300,8695180,15950,15950,15950,15950,0
|
|
20231019,094200,8695180,15950,15950,15950,15950,1
|
|
20231019,094100,8679230,15950,15950,15950,15950,0
|
|
20231019,094000,8679230,15950,15950,15950,15950,0
|
|
20231019,093900,8679230,15950,15950,15950,15950,0
|
|
20231019,093800,8679230,15950,15950,15950,15950,0
|
|
20231019,093700,8679230,15950,15950,15950,15950,5
|
|
20231019,093600,8599480,15750,15750,15750,15750,0
|
|
20231019,093500,8599480,15750,15750,15750,15750,0
|
|
20231019,093400,8599480,15750,15750,15750,15750,0
|
|
20231019,093300,8599480,15750,15750,15750,15750,0
|
|
20231019,093200,8599480,15750,15760,15760,15710,41
|
|
20231019,093100,7954310,15800,15870,15870,15800,37
|
|
20231019,093000,7369640,15880,15950,15950,15880,36
|
|
20231019,092900,6797080,15950,15950,15950,15950,1
|
|
20231019,092800,6781130,16000,16000,16000,16000,0
|
|
20231019,092700,6781130,16000,16000,16000,16000,0
|
|
20231019,092600,6781130,16000,16000,16000,16000,0
|
|
20231019,092500,6781130,16000,16000,16000,16000,0
|
|
20231019,092400,6781130,16000,16000,16000,16000,0
|
|
20231019,092300,6781130,16000,15990,16000,15990,65
|
|
20231019,092200,5741140,15950,15950,15950,15950,0
|
|
20231019,092100,5741140,15950,15950,15950,15950,35
|
|
20231019,092000,5182890,15950,15950,15950,15950,0
|
|
20231019,091900,5182890,15950,15950,15950,15950,0
|
|
20231019,091800,5182890,15950,15950,15950,15950,5
|
|
20231019,091700,5103140,15950,15950,15950,15950,10
|
|
20231019,091600,4943640,15960,15960,15960,15960,0
|
|
20231019,091500,4943640,15960,15960,15960,15960,0
|
|
20231019,091400,4943640,15960,15960,15960,15960,0
|
|
20231019,091300,4943640,15960,15960,15960,15960,0
|
|
20231019,091200,4943640,15960,15960,15960,15960,0
|
|
20231019,091100,4943640,15960,15960,15960,15960,0
|
|
20231019,091000,4943640,15960,15960,15960,15960,2
|
|
20231019,090900,4911720,15980,15980,15980,15980,0
|
|
20231019,090800,4911720,15980,15980,15980,15980,0
|
|
20231019,090700,4911720,15980,15980,15980,15980,0
|
|
20231019,090600,4911720,15980,15980,15980,15980,3
|
|
20231019,090500,4863780,15980,15980,15980,15980,0
|
|
20231019,090400,4863780,15980,15980,15980,15980,0
|
|
20231019,090300,4863780,15980,15980,15980,15980,5
|
|
20231019,090200,4783880,15980,15980,15980,15980,6
|
|
20231019,090100,4688000,16000,16000,16000,16000,1
|
|
20231019,090000,4672000,16000,16000,16000,16000,292
|