600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,185700,30119490,15980,15980,15980,15980,45
|
|
20231020,185600,30119490,15980,15980,15980,15980,0
|
|
20231020,185500,30119490,15980,15980,15980,15980,0
|
|
20231020,185400,30119490,15980,15980,15980,15980,0
|
|
20231020,185300,30119490,15980,15980,15980,15980,0
|
|
20231020,185200,30119490,15980,15980,15980,15980,0
|
|
20231020,185100,30119490,15980,15980,15980,15980,0
|
|
20231020,185000,30119490,15980,15980,15980,15980,0
|
|
20231020,184900,30119490,15980,15980,15980,15980,0
|
|
20231020,184800,30119490,15980,15980,15980,15980,0
|
|
20231020,184700,30119490,15980,15980,15980,15980,0
|
|
20231020,184600,30119490,15980,15980,15980,15980,0
|
|
20231020,184500,30119490,15980,15980,15980,15980,0
|
|
20231020,184400,30119490,15980,15980,15980,15980,0
|
|
20231020,184300,30119490,15980,15980,15980,15980,0
|
|
20231020,184200,30119490,15980,15980,15980,15980,0
|
|
20231020,184100,30119490,15980,15980,15980,15980,0
|
|
20231020,184000,30119490,15980,15980,15980,15980,0
|
|
20231020,183900,30119490,15980,15980,15980,15980,0
|
|
20231020,183800,30119490,15980,15980,15980,15980,0
|
|
20231020,183700,30119490,15980,15980,15980,15980,0
|
|
20231020,183600,30119490,15980,15980,15980,15980,0
|
|
20231020,183500,30119490,15980,15980,15980,15980,0
|
|
20231020,183400,30119490,15980,15980,15980,15980,0
|
|
20231020,183300,30119490,15980,15980,15980,15980,0
|
|
20231020,183200,30119490,15980,15980,15980,15980,0
|
|
20231020,183100,30119490,15980,15980,15980,15980,0
|
|
20231020,183000,30119490,15980,15980,15980,15980,0
|
|
20231020,182900,30119490,15980,15980,15980,15980,0
|
|
20231020,182800,30119490,15980,15980,15980,15980,0
|
|
20231020,182700,30119490,15980,15980,15980,15980,45
|
|
20231020,182600,30119490,15980,15980,15980,15980,0
|
|
20231020,182500,30119490,15980,15980,15980,15980,0
|
|
20231020,182400,30119490,15980,15980,15980,15980,0
|
|
20231020,182300,30119490,15980,15980,15980,15980,0
|
|
20231020,182200,30119490,15980,15980,15980,15980,0
|
|
20231020,182100,30119490,15980,15980,15980,15980,0
|
|
20231020,182000,30119490,15980,15980,15980,15980,0
|
|
20231020,181900,30119490,15980,15980,15980,15980,0
|
|
20231020,181800,30119490,15980,15980,15980,15980,0
|
|
20231020,181700,30119490,15980,15980,15980,15980,0
|
|
20231020,181600,30119490,15980,15980,15980,15980,0
|
|
20231020,181500,30119490,15980,15980,15980,15980,0
|
|
20231020,181400,30119490,15980,15980,15980,15980,0
|
|
20231020,181300,30119490,15980,15980,15980,15980,0
|
|
20231020,181200,30119490,15980,15980,15980,15980,0
|
|
20231020,181100,30119490,15980,15980,15980,15980,0
|
|
20231020,181000,30119490,15980,15980,15980,15980,0
|
|
20231020,180900,30119490,15980,15980,15980,15980,0
|
|
20231020,180800,30119490,15980,15980,15980,15980,0
|
|
20231020,180700,30119490,15980,15980,15980,15980,0
|
|
20231020,180600,30119490,15980,15980,15980,15980,0
|
|
20231020,180500,30119490,15980,15980,15980,15980,0
|
|
20231020,180400,30119490,15980,15980,15980,15980,0
|
|
20231020,180300,30119490,15980,15980,15980,15980,0
|
|
20231020,180200,30119490,15980,15980,15980,15980,0
|
|
20231020,180100,30119490,15980,15980,15980,15980,0
|
|
20231020,180000,30119490,15980,15980,15980,15980,0
|
|
20231020,175900,30119490,15980,15980,15980,15980,0
|
|
20231020,175800,30119490,15980,15980,15980,15980,0
|
|
20231020,175700,30119490,15980,15980,15980,15980,45
|
|
20231020,175600,30119490,15980,15980,15980,15980,0
|
|
20231020,175500,30119490,15980,15980,15980,15980,0
|
|
20231020,175400,30119490,15980,15980,15980,15980,0
|
|
20231020,175300,30119490,15980,15980,15980,15980,0
|
|
20231020,175200,30119490,15980,15980,15980,15980,0
|
|
20231020,175100,30119490,15980,15980,15980,15980,0
|
|
20231020,175000,30119490,15980,15980,15980,15980,0
|
|
20231020,174900,30119490,15980,15980,15980,15980,0
|
|
20231020,174800,30119490,15980,15980,15980,15980,0
|
|
20231020,174700,30119490,15980,15980,15980,15980,0
|
|
20231020,174600,30119490,15980,15980,15980,15980,0
|
|
20231020,174500,30119490,15980,15980,15980,15980,0
|
|
20231020,174400,30119490,15980,15980,15980,15980,0
|
|
20231020,174300,30119490,15980,15980,15980,15980,0
|
|
20231020,174200,30119490,15980,15980,15980,15980,0
|
|
20231020,174100,30119490,15980,15980,15980,15980,0
|
|
20231020,174000,30119490,15980,15980,15980,15980,0
|
|
20231020,173900,30119490,15980,15980,15980,15980,0
|
|
20231020,173800,30119490,15980,15980,15980,15980,0
|
|
20231020,173700,30119490,15980,15980,15980,15980,0
|
|
20231020,173600,30119490,15980,15980,15980,15980,0
|
|
20231020,173500,30119490,15980,15980,15980,15980,0
|
|
20231020,173400,30119490,15980,15980,15980,15980,0
|
|
20231020,173300,30119490,15980,15980,15980,15980,0
|
|
20231020,173200,30119490,15980,15980,15980,15980,0
|
|
20231020,173100,30119490,15980,15980,15980,15980,0
|
|
20231020,173000,30119490,15980,15980,15980,15980,0
|
|
20231020,172900,30119490,15980,15980,15980,15980,0
|
|
20231020,172800,30119490,15980,15980,15980,15980,0
|
|
20231020,172700,30119490,15980,15980,15980,15980,45
|
|
20231020,172600,30119490,15980,15980,15980,15980,0
|
|
20231020,172500,30119490,15980,15980,15980,15980,0
|
|
20231020,172400,30119490,15980,15980,15980,15980,0
|
|
20231020,172300,30119490,15980,15980,15980,15980,0
|
|
20231020,172200,30119490,15980,15980,15980,15980,0
|
|
20231020,172100,30119490,15980,15980,15980,15980,0
|
|
20231020,172000,30119490,15980,15980,15980,15980,0
|
|
20231020,171900,30119490,15980,15980,15980,15980,0
|
|
20231020,171800,30119490,15980,15980,15980,15980,0
|
|
20231020,171700,30119490,15980,15980,15980,15980,0
|
|
20231020,171600,30119490,15980,15980,15980,15980,0
|
|
20231020,171500,30119490,15980,15980,15980,15980,0
|
|
20231020,171400,30119490,15980,15980,15980,15980,0
|
|
20231020,171300,30119490,15980,15980,15980,15980,0
|
|
20231020,171200,30119490,15980,15980,15980,15980,0
|
|
20231020,171100,30119490,15980,15980,15980,15980,0
|
|
20231020,171000,30119490,15980,15980,15980,15980,0
|
|
20231020,170900,30119490,15980,15980,15980,15980,0
|
|
20231020,170800,30119490,15980,15980,15980,15980,0
|
|
20231020,170700,30119490,15980,15980,15980,15980,0
|
|
20231020,170600,30119490,15980,15980,15980,15980,0
|
|
20231020,170500,30119490,15980,15980,15980,15980,0
|
|
20231020,170400,30119490,15980,15980,15980,15980,0
|
|
20231020,170300,30119490,15980,15980,15980,15980,0
|
|
20231020,170200,30119490,15980,15980,15980,15980,0
|
|
20231020,170100,30119490,15980,15980,15980,15980,0
|
|
20231020,170000,30119490,15980,15980,15980,15980,0
|
|
20231020,165900,30119490,15980,15980,15980,15980,0
|
|
20231020,165800,30119490,15980,15980,15980,15980,0
|
|
20231020,165700,30119490,15980,15980,15980,15980,45
|
|
20231020,165600,30119490,15980,15980,15980,15980,0
|
|
20231020,165500,30119490,15980,15980,15980,15980,0
|
|
20231020,165400,30119490,15980,15980,15980,15980,0
|
|
20231020,165300,30119490,15980,15980,15980,15980,0
|
|
20231020,165200,30119490,15980,15980,15980,15980,0
|
|
20231020,165100,30119490,15980,15980,15980,15980,0
|
|
20231020,165000,30119490,15980,15980,15980,15980,0
|
|
20231020,164900,30119490,15980,15980,15980,15980,0
|
|
20231020,164800,30119490,15980,15980,15980,15980,0
|
|
20231020,164700,30119490,15980,15980,15980,15980,0
|
|
20231020,164600,30119490,15980,15980,15980,15980,0
|
|
20231020,164500,30119490,15980,15980,15980,15980,0
|
|
20231020,164400,30119490,15980,15980,15980,15980,0
|
|
20231020,164300,30119490,15980,15980,15980,15980,0
|
|
20231020,164200,30119490,15980,15980,15980,15980,0
|
|
20231020,164100,30119490,15980,15980,15980,15980,0
|
|
20231020,164000,30119490,15980,15980,15980,15980,0
|
|
20231020,163900,30119490,15980,15980,15980,15980,0
|
|
20231020,163800,30119490,15980,15980,15980,15980,0
|
|
20231020,163700,30119490,15980,15980,15980,15980,0
|
|
20231020,163600,30119490,15980,15980,15980,15980,0
|
|
20231020,163500,30119490,15980,15980,15980,15980,0
|
|
20231020,163400,30119490,15980,15980,15980,15980,0
|
|
20231020,163300,30119490,15980,15980,15980,15980,0
|
|
20231020,163200,30119490,15980,15980,15980,15980,0
|
|
20231020,163100,30119490,15980,15980,15980,15980,0
|
|
20231020,163000,30119490,15980,15980,15980,15980,0
|
|
20231020,162900,30119490,15980,15980,15980,15980,0
|
|
20231020,162800,30119490,15980,15980,15980,15980,0
|
|
20231020,162700,30119490,15980,15980,15980,15980,45
|
|
20231020,162600,30119490,15980,15980,15980,15980,0
|
|
20231020,162500,30119490,15980,15980,15980,15980,0
|
|
20231020,162400,30119490,15980,15980,15980,15980,0
|
|
20231020,162300,30119490,15980,15980,15980,15980,0
|
|
20231020,162200,30119490,15980,15980,15980,15980,0
|
|
20231020,162100,30119490,15980,15980,15980,15980,0
|
|
20231020,162000,30119490,15980,15980,15980,15980,0
|
|
20231020,161900,30119490,15980,15980,15980,15980,0
|
|
20231020,161800,30119490,15980,15980,15980,15980,0
|
|
20231020,161700,30119490,15980,15980,15980,15980,0
|
|
20231020,161600,30119490,15980,15980,15980,15980,0
|
|
20231020,161500,30119490,15980,15980,15980,15980,0
|
|
20231020,161400,30119490,15980,15980,15980,15980,0
|
|
20231020,161300,30119490,15980,15980,15980,15980,0
|
|
20231020,161200,30119490,15980,15980,15980,15980,0
|
|
20231020,161100,30119490,15980,15980,15980,15980,0
|
|
20231020,161000,30119490,15980,15980,15980,15980,0
|
|
20231020,160900,30119490,15980,15980,15980,15980,0
|
|
20231020,160800,30119490,15980,15980,15980,15980,0
|
|
20231020,160700,30119490,15980,15980,15980,15980,0
|
|
20231020,160600,30119490,15980,15980,15980,15980,0
|
|
20231020,160500,30119490,15980,15980,15980,15980,0
|
|
20231020,160400,30119490,15980,15980,15980,15980,0
|
|
20231020,160300,30119490,15980,15980,15980,15980,0
|
|
20231020,160200,30119490,15980,15980,15980,15980,0
|
|
20231020,160100,30119490,15980,15980,15980,15980,0
|
|
20231020,160000,30119490,15980,15980,15980,15980,0
|
|
20231020,155900,30119490,15980,15980,15980,15980,0
|
|
20231020,155800,30119490,15980,15980,15980,15980,0
|
|
20231020,155700,30119490,15980,15980,15980,15980,45
|
|
20231020,155600,30119490,15980,15980,15980,15980,0
|
|
20231020,155500,30119490,15980,15980,15980,15980,0
|
|
20231020,155400,30119490,15980,15980,15980,15980,0
|
|
20231020,155300,30119490,15980,15980,15980,15980,0
|
|
20231020,155200,30119490,15980,15980,15980,15980,0
|
|
20231020,155100,30119490,15980,15980,15980,15980,0
|
|
20231020,155000,30119490,15980,15980,15980,15980,0
|
|
20231020,154900,30119490,15980,15980,15980,15980,0
|
|
20231020,154800,30119490,15980,15980,15980,15980,0
|
|
20231020,154700,30119490,15980,15980,15980,15980,0
|
|
20231020,154600,30119490,15980,15980,15980,15980,0
|
|
20231020,154500,30119490,15980,15980,15980,15980,0
|
|
20231020,154400,30119490,15980,15980,15980,15980,0
|
|
20231020,154300,30119490,15980,15980,15980,15980,0
|
|
20231020,154200,30119490,15980,15980,15980,15980,0
|
|
20231020,154100,30119490,15980,15980,15980,15980,0
|
|
20231020,154000,30119490,15980,15980,15980,15980,0
|
|
20231020,153900,30119490,15980,15980,15980,15980,0
|
|
20231020,153800,30119490,15980,15980,15980,15980,0
|
|
20231020,153700,30119490,15980,15980,15980,15980,0
|
|
20231020,153600,30119490,15980,15980,15980,15980,0
|
|
20231020,153500,30119490,15980,15980,15980,15980,0
|
|
20231020,153400,30119490,15980,15980,15980,15980,0
|
|
20231020,153300,30119490,15980,15980,15980,15980,0
|
|
20231020,153200,30119490,15980,15980,15980,15980,0
|
|
20231020,153100,30119490,15980,15980,15980,15980,0
|
|
20231020,153000,30119490,15980,15980,15980,15980,45
|
|
20231020,152900,29400390,15900,15900,15900,15900,0
|
|
20231020,152800,29400390,15900,15900,15900,15900,0
|
|
20231020,152700,29400390,15900,15900,15900,15900,0
|
|
20231020,152600,29400390,15900,15900,15900,15900,0
|
|
20231020,152500,29400390,15900,15900,15900,15900,0
|
|
20231020,152400,29400390,15900,15900,15900,15900,0
|
|
20231020,152300,29400390,15900,15900,15900,15900,0
|
|
20231020,152200,29400390,15900,15900,15900,15900,0
|
|
20231020,152100,29400390,15900,15900,15900,15900,0
|
|
20231020,152000,29400390,15900,15900,15900,15900,0
|
|
20231020,151900,29400390,15900,15900,15900,15900,0
|
|
20231020,151800,29400390,15900,15900,15900,15900,0
|
|
20231020,151700,29400390,15900,15900,15900,15900,0
|
|
20231020,151600,29400390,15900,15900,15900,15900,0
|
|
20231020,151500,29400390,15900,15900,15900,15900,0
|
|
20231020,151400,29400390,15900,15900,15900,15900,0
|
|
20231020,151300,29400390,15900,15900,15900,15900,0
|
|
20231020,151200,29400390,15900,15900,15900,15900,0
|
|
20231020,151100,29400390,15900,15900,15900,15900,0
|
|
20231020,151000,29400390,15900,15900,15900,15900,0
|
|
20231020,150900,29400390,15900,15900,15900,15900,0
|
|
20231020,150800,29400390,15900,15900,15900,15900,0
|
|
20231020,150700,29400390,15900,15900,15900,15900,0
|
|
20231020,150600,29400390,15900,15900,15900,15900,0
|
|
20231020,150500,29400390,15900,15900,15900,15900,0
|
|
20231020,150400,29400390,15900,15900,15900,15900,0
|
|
20231020,150300,29400390,15900,15900,15900,15900,0
|
|
20231020,150200,29400390,15900,15900,15900,15900,0
|
|
20231020,150100,29400390,15900,15900,15900,15900,0
|
|
20231020,150000,29400390,15900,15900,15900,15900,0
|
|
20231020,145900,29400390,15900,15900,15900,15900,1
|
|
20231020,145800,29384490,15850,15850,15850,15850,0
|
|
20231020,145700,29384490,15850,15850,15850,15850,0
|
|
20231020,145600,29384490,15850,15850,15850,15850,0
|
|
20231020,145500,29384490,15850,15850,15850,15850,0
|
|
20231020,145400,29384490,15850,15850,15850,15850,0
|
|
20231020,145300,29384490,15850,15850,15850,15850,0
|
|
20231020,145200,29384490,15850,15850,15850,15850,0
|
|
20231020,145100,29384490,15850,15850,15850,15850,0
|
|
20231020,145000,29384490,15850,15850,15850,15850,0
|
|
20231020,144900,29384490,15850,15850,15850,15850,0
|
|
20231020,144800,29384490,15850,15850,15850,15850,0
|
|
20231020,144700,29384490,15850,15850,15850,15850,0
|
|
20231020,144600,29384490,15850,15850,15850,15850,0
|
|
20231020,144500,29384490,15850,15850,15850,15850,0
|
|
20231020,144400,29384490,15850,15850,15850,15850,0
|
|
20231020,144300,29384490,15850,15850,15850,15850,0
|
|
20231020,144200,29384490,15850,15850,15850,15850,0
|
|
20231020,144100,29384490,15850,15850,15850,15850,0
|
|
20231020,144000,29384490,15850,15850,15850,15850,0
|
|
20231020,143900,29384490,15850,15850,15850,15850,0
|
|
20231020,143800,29384490,15850,15850,15850,15850,0
|
|
20231020,143700,29384490,15850,15850,15850,15850,0
|
|
20231020,143600,29384490,15850,15850,15850,15850,0
|
|
20231020,143500,29384490,15850,15850,15850,15850,0
|
|
20231020,143400,29384490,15850,15850,15850,15850,0
|
|
20231020,143300,29384490,15850,15850,15850,15850,0
|
|
20231020,143200,29384490,15850,15850,15850,15850,0
|
|
20231020,143100,29384490,15850,15850,15850,15850,0
|
|
20231020,143000,29384490,15850,15850,15850,15850,0
|
|
20231020,142900,29384490,15850,15850,15850,15850,15
|
|
20231020,142800,29146740,15990,15990,15990,15990,0
|
|
20231020,142700,29146740,15990,15990,15990,15990,0
|
|
20231020,142600,29146740,15990,15990,15990,15990,0
|
|
20231020,142500,29146740,15990,15990,15990,15990,0
|
|
20231020,142400,29146740,15990,15990,15990,15990,0
|
|
20231020,142300,29146740,15990,15990,15990,15990,0
|
|
20231020,142200,29146740,15990,15990,15990,15990,0
|
|
20231020,142100,29146740,15990,15990,15990,15990,0
|
|
20231020,142000,29146740,15990,15990,15990,15990,0
|
|
20231020,141900,29146740,15990,15990,15990,15990,0
|
|
20231020,141800,29146740,15990,15990,15990,15990,0
|
|
20231020,141700,29146740,15990,15990,15990,15990,0
|
|
20231020,141600,29146740,15990,15990,15990,15990,0
|
|
20231020,141500,29146740,15990,15990,15990,15990,0
|
|
20231020,141400,29146740,15990,15990,15990,15990,0
|
|
20231020,141300,29146740,15990,15990,15990,15990,0
|
|
20231020,141200,29146740,15990,15990,15990,15990,0
|
|
20231020,141100,29146740,15990,15990,15990,15990,0
|
|
20231020,141000,29146740,15990,15990,15990,15990,0
|
|
20231020,140900,29146740,15990,15990,15990,15990,0
|
|
20231020,140800,29146740,15990,15990,15990,15990,0
|
|
20231020,140700,29146740,15990,15990,15990,15990,0
|
|
20231020,140600,29146740,15990,15990,15990,15990,0
|
|
20231020,140500,29146740,15990,15990,15990,15990,2
|
|
20231020,140400,29114760,15990,15990,15990,15990,0
|
|
20231020,140300,29114760,15990,15990,15990,15990,0
|
|
20231020,140200,29114760,15990,15990,15990,15990,0
|
|
20231020,140100,29114760,15990,15990,15990,15990,0
|
|
20231020,140000,29114760,15990,15990,15990,15990,0
|
|
20231020,135900,29114760,15990,15990,15990,15990,3
|
|
20231020,135800,29066790,15850,15850,15850,15850,0
|
|
20231020,135700,29066790,15850,15850,15850,15850,0
|
|
20231020,135600,29066790,15850,15850,15850,15850,0
|
|
20231020,135500,29066790,15850,15850,15850,15850,0
|
|
20231020,135400,29066790,15850,15850,15850,15850,0
|
|
20231020,135300,29066790,15850,15850,15850,15850,0
|
|
20231020,135200,29066790,15850,15850,15850,15850,0
|
|
20231020,135100,29066790,15850,15850,15850,15850,0
|
|
20231020,135000,29066790,15850,15850,15850,15850,0
|
|
20231020,134900,29066790,15850,15850,15850,15850,0
|
|
20231020,134800,29066790,15850,15850,15850,15850,0
|
|
20231020,134700,29066790,15850,15850,15850,15850,0
|
|
20231020,134600,29066790,15850,15850,15850,15850,0
|
|
20231020,134500,29066790,15850,15850,15850,15850,0
|
|
20231020,134400,29066790,15850,15850,15850,15850,0
|
|
20231020,134300,29066790,15850,15850,15850,15850,0
|
|
20231020,134200,29066790,15850,15850,15850,15850,4
|
|
20231020,134100,29003390,15850,15850,15850,15850,1
|
|
20231020,134000,28987540,15850,15850,15850,15850,0
|
|
20231020,133900,28987540,15850,15850,15850,15850,20
|
|
20231020,133800,28670540,15850,15850,15850,15850,5
|
|
20231020,133700,28591290,15850,15850,15850,15850,0
|
|
20231020,133600,28591290,15850,15850,15850,15850,0
|
|
20231020,133500,28591290,15850,15850,15850,15850,0
|
|
20231020,133400,28591290,15850,15850,15850,15850,21
|
|
20231020,133300,28258440,15990,15990,15990,15990,0
|
|
20231020,133200,28258440,15990,15990,15990,15990,0
|
|
20231020,133100,28258440,15990,15990,15990,15990,0
|
|
20231020,133000,28258440,15990,15990,15990,15990,0
|
|
20231020,132900,28258440,15990,15990,15990,15990,0
|
|
20231020,132800,28258440,15990,15990,15990,15990,2
|
|
20231020,132700,28226460,15990,15990,15990,15990,0
|
|
20231020,132600,28226460,15990,15990,15990,15990,0
|
|
20231020,132500,28226460,15990,15990,15990,15990,0
|
|
20231020,132400,28226460,15990,15990,15990,15990,0
|
|
20231020,132300,28226460,15990,15990,15990,15990,0
|
|
20231020,132200,28226460,15990,15990,15990,15990,0
|
|
20231020,132100,28226460,15990,15990,15990,15990,0
|
|
20231020,132000,28226460,15990,15990,15990,15990,0
|
|
20231020,131900,28226460,15990,15990,15990,15990,0
|
|
20231020,131800,28226460,15990,15990,15990,15990,0
|
|
20231020,131700,28226460,15990,15990,15990,15990,0
|
|
20231020,131600,28226460,15990,15990,15990,15990,0
|
|
20231020,131500,28226460,15990,15990,15990,15990,0
|
|
20231020,131400,28226460,15990,15990,15990,15990,0
|
|
20231020,131300,28226460,15990,15990,15990,15990,0
|
|
20231020,131200,28226460,15990,15990,15990,15990,0
|
|
20231020,131100,28226460,15990,15900,15990,15900,500
|
|
20231020,131000,20239550,15800,15800,15800,15800,0
|
|
20231020,130900,20239550,15800,15800,15800,15800,0
|
|
20231020,130800,20239550,15800,15800,15800,15800,0
|
|
20231020,130700,20239550,15800,15800,15800,15800,0
|
|
20231020,130600,20239550,15800,15800,15800,15800,0
|
|
20231020,130500,20239550,15800,15800,15800,15800,0
|
|
20231020,130400,20239550,15800,15800,15800,15800,0
|
|
20231020,130300,20239550,15800,15800,15800,15800,0
|
|
20231020,130200,20239550,15800,15800,15800,15800,0
|
|
20231020,130100,20239550,15800,15800,15800,15800,0
|
|
20231020,130000,20239550,15800,15800,15800,15800,0
|
|
20231020,125900,20239550,15800,15800,15800,15800,0
|
|
20231020,125800,20239550,15800,15800,15800,15800,0
|
|
20231020,125700,20239550,15800,15800,15800,15800,1
|
|
20231020,125600,20223750,15900,15900,15900,15900,0
|
|
20231020,125500,20223750,15900,15900,15900,15900,0
|
|
20231020,125400,20223750,15900,15900,15900,15900,0
|
|
20231020,125300,20223750,15900,15900,15900,15900,0
|
|
20231020,125200,20223750,15900,15900,15900,15900,0
|
|
20231020,125100,20223750,15900,15900,15900,15900,0
|
|
20231020,125000,20223750,15900,15900,15900,15900,0
|
|
20231020,124900,20223750,15900,15900,15900,15900,0
|
|
20231020,124800,20223750,15900,15900,15900,15900,3
|
|
20231020,124700,20176050,15700,15700,15700,15700,0
|
|
20231020,124600,20176050,15700,15700,15700,15700,0
|
|
20231020,124500,20176050,15700,15700,15700,15700,0
|
|
20231020,124400,20176050,15700,15700,15700,15700,0
|
|
20231020,124300,20176050,15700,15700,15700,15700,0
|
|
20231020,124200,20176050,15700,15700,15700,15700,0
|
|
20231020,124100,20176050,15700,15700,15700,15700,0
|
|
20231020,124000,20176050,15700,15700,15700,15700,0
|
|
20231020,123900,20176050,15700,15700,15700,15700,0
|
|
20231020,123800,20176050,15700,15700,15700,15700,0
|
|
20231020,123700,20176050,15700,15700,15700,15700,0
|
|
20231020,123600,20176050,15700,15700,15700,15700,0
|
|
20231020,123500,20176050,15700,15700,15700,15700,0
|
|
20231020,123400,20176050,15700,15700,15700,15700,0
|
|
20231020,123300,20176050,15700,15700,15700,15700,0
|
|
20231020,123200,20176050,15700,15890,15890,15700,31
|
|
20231020,123100,19686280,15910,15910,15910,15910,5
|
|
20231020,123000,19606730,15750,15750,15750,15750,0
|
|
20231020,122900,19606730,15750,15750,15750,15750,0
|
|
20231020,122800,19606730,15750,15750,15750,15750,0
|
|
20231020,122700,19606730,15750,15750,15750,15750,0
|
|
20231020,122600,19606730,15750,15750,15750,15750,0
|
|
20231020,122500,19606730,15750,15750,15750,15750,0
|
|
20231020,122400,19606730,15750,15750,15750,15750,0
|
|
20231020,122300,19606730,15750,15750,15750,15750,0
|
|
20231020,122200,19606730,15750,15750,15750,15750,0
|
|
20231020,122100,19606730,15750,15750,15750,15750,0
|
|
20231020,122000,19606730,15750,15750,15750,15750,0
|
|
20231020,121900,19606730,15750,15930,15930,15750,100
|
|
20231020,121800,18023560,15950,15950,15950,15950,2
|
|
20231020,121700,17991660,15950,15950,15950,15950,0
|
|
20231020,121600,17991660,15950,15950,15950,15950,0
|
|
20231020,121500,17991660,15950,15950,15950,15950,0
|
|
20231020,121400,17991660,15950,15950,15950,15950,0
|
|
20231020,121300,17991660,15950,15950,15950,15950,0
|
|
20231020,121200,17991660,15950,15950,15950,15950,0
|
|
20231020,121100,17991660,15950,15950,15950,15950,0
|
|
20231020,121000,17991660,15950,15950,15950,15950,0
|
|
20231020,120900,17991660,15950,15950,15950,15950,0
|
|
20231020,120800,17991660,15950,15950,15950,15950,0
|
|
20231020,120700,17991660,15950,15950,15950,15950,0
|
|
20231020,120600,17991660,15950,15950,15950,15950,0
|
|
20231020,120500,17991660,15950,15950,15950,15950,0
|
|
20231020,120400,17991660,15950,15950,15950,15950,21
|
|
20231020,120300,17656710,15950,15950,15950,15950,0
|
|
20231020,120200,17656710,15950,15950,15950,15950,0
|
|
20231020,120100,17656710,15950,15950,15950,15950,0
|
|
20231020,120000,17656710,15950,15950,15950,15950,0
|
|
20231020,115900,17656710,15950,15950,15950,15950,0
|
|
20231020,115800,17656710,15950,15950,15950,15950,0
|
|
20231020,115700,17656710,15950,15950,15950,15950,0
|
|
20231020,115600,17656710,15950,15950,15950,15950,0
|
|
20231020,115500,17656710,15950,15950,15950,15950,0
|
|
20231020,115400,17656710,15950,15950,15950,15950,0
|
|
20231020,115300,17656710,15950,15950,15950,15950,0
|
|
20231020,115200,17656710,15950,15950,15950,15950,24
|
|
20231020,115100,17273910,15980,15980,15980,15980,0
|
|
20231020,115000,17273910,15980,15980,15980,15980,0
|
|
20231020,114900,17273910,15980,15980,15980,15980,0
|
|
20231020,114800,17273910,15980,15980,15980,15980,0
|
|
20231020,114700,17273910,15980,15980,15980,15980,0
|
|
20231020,114600,17273910,15980,15980,15980,15980,1
|
|
20231020,114500,17257930,15960,15960,15960,15960,0
|
|
20231020,114400,17257930,15960,15960,15960,15960,0
|
|
20231020,114300,17257930,15960,15960,15960,15960,0
|
|
20231020,114200,17257930,15960,15960,15960,15960,0
|
|
20231020,114100,17257930,15960,15960,15960,15960,0
|
|
20231020,114000,17257930,15960,15960,15960,15960,0
|
|
20231020,113900,17257930,15960,15960,15960,15960,0
|
|
20231020,113800,17257930,15960,15960,15960,15960,0
|
|
20231020,113700,17257930,15960,15960,15960,15960,0
|
|
20231020,113600,17257930,15960,15960,15960,15960,70
|
|
20231020,113500,16140730,15960,15960,15960,15960,0
|
|
20231020,113400,16140730,15960,15960,15960,15960,0
|
|
20231020,113300,16140730,15960,15960,15960,15960,0
|
|
20231020,113200,16140730,15960,15960,15960,15960,0
|
|
20231020,113100,16140730,15960,15960,15960,15960,1
|
|
20231020,113000,16124770,16000,16000,16000,16000,0
|
|
20231020,112900,16124770,16000,16000,16000,16000,1
|
|
20231020,112800,16108770,16000,16000,16000,16000,0
|
|
20231020,112700,16108770,16000,16000,16000,16000,14
|
|
20231020,112600,15884770,15960,15960,15960,15960,0
|
|
20231020,112500,15884770,15960,15960,15960,15960,0
|
|
20231020,112400,15884770,15960,15960,15960,15960,0
|
|
20231020,112300,15884770,15960,15960,15960,15960,0
|
|
20231020,112200,15884770,15960,15960,15960,15960,0
|
|
20231020,112100,15884770,15960,15960,15960,15960,0
|
|
20231020,112000,15884770,15960,15960,15960,15960,0
|
|
20231020,111900,15884770,15960,15970,15970,15960,15
|
|
20231020,111800,15645310,15970,15970,15970,15970,0
|
|
20231020,111700,15645310,15970,15970,15970,15970,4
|
|
20231020,111600,15581430,15970,15970,15970,15970,0
|
|
20231020,111500,15581430,15970,15970,15970,15970,0
|
|
20231020,111400,15581430,15970,15970,15970,15970,0
|
|
20231020,111300,15581430,15970,15970,15970,15970,0
|
|
20231020,111200,15581430,15970,15970,15970,15970,0
|
|
20231020,111100,15581430,15970,15970,15970,15970,6
|
|
20231020,111000,15485610,15960,15960,15960,15960,0
|
|
20231020,110900,15485610,15960,15960,15960,15960,0
|
|
20231020,110800,15485610,15960,15960,15960,15960,0
|
|
20231020,110700,15485610,15960,15960,15960,15960,0
|
|
20231020,110600,15485610,15960,15960,15960,15960,0
|
|
20231020,110500,15485610,15960,15960,15960,15960,0
|
|
20231020,110400,15485610,15960,15960,15960,15960,0
|
|
20231020,110300,15485610,15960,15960,15960,15960,0
|
|
20231020,110200,15485610,15960,15960,15960,15960,0
|
|
20231020,110100,15485610,15960,15960,15960,15960,0
|
|
20231020,110000,15485610,15960,15960,15960,15960,0
|
|
20231020,105900,15485610,15960,15960,15960,15960,0
|
|
20231020,105800,15485610,15960,15960,15960,15960,124
|
|
20231020,105700,13506570,15960,15960,15960,15960,0
|
|
20231020,105600,13506570,15960,15960,15960,15960,0
|
|
20231020,105500,13506570,15960,15960,15960,15960,0
|
|
20231020,105400,13506570,15960,15960,15960,15960,7
|
|
20231020,105300,13394850,15960,15960,15960,15960,0
|
|
20231020,105200,13394850,15960,15960,15960,15960,0
|
|
20231020,105100,13394850,15960,15960,15960,15960,0
|
|
20231020,105000,13394850,15960,15960,15960,15960,0
|
|
20231020,104900,13394850,15960,15960,15960,15960,0
|
|
20231020,104800,13394850,15960,15960,15960,15960,0
|
|
20231020,104700,13394850,15960,15960,15960,15960,2
|
|
20231020,104600,13362930,15960,15960,15960,15960,0
|
|
20231020,104500,13362930,15960,15960,15960,15960,0
|
|
20231020,104400,13362930,15960,15960,15960,15960,0
|
|
20231020,104300,13362930,15960,15960,15960,15960,0
|
|
20231020,104200,13362930,15960,15940,15970,15940,601
|
|
20231020,104100,3766650,15940,15940,15940,15940,0
|
|
20231020,104000,3766650,15940,15940,15940,15940,0
|
|
20231020,103900,3766650,15940,15940,15940,15940,0
|
|
20231020,103800,3766650,15940,15940,15940,15940,17
|
|
20231020,103700,3495670,15940,15940,15940,15940,1
|
|
20231020,103600,3479730,15940,15940,15940,15940,1
|
|
20231020,103500,3463790,15940,15960,15960,15940,44
|
|
20231020,103400,2762290,15960,15960,15960,15960,0
|
|
20231020,103300,2762290,15960,15960,15960,15960,3
|
|
20231020,103200,2714410,15960,15960,15960,15960,7
|
|
20231020,103100,2602690,15960,15960,15960,15960,0
|
|
20231020,103000,2602690,15960,15960,15960,15960,0
|
|
20231020,102900,2602690,15960,15960,15960,15960,0
|
|
20231020,102800,2602690,15960,15960,15960,15960,0
|
|
20231020,102700,2602690,15960,15960,15960,15960,1
|
|
20231020,102600,2586730,15950,15950,15950,15950,0
|
|
20231020,102500,2586730,15950,15950,15950,15950,0
|
|
20231020,102400,2586730,15950,15950,15950,15950,0
|
|
20231020,102300,2586730,15950,15950,15950,15950,0
|
|
20231020,102200,2586730,15950,15950,15950,15950,0
|
|
20231020,102100,2586730,15950,15950,15950,15950,0
|
|
20231020,102000,2586730,15950,15950,15950,15950,5
|
|
20231020,101900,2506980,15950,15950,15950,15950,0
|
|
20231020,101800,2506980,15950,15950,15950,15950,0
|
|
20231020,101700,2506980,15950,15950,15950,15950,0
|
|
20231020,101600,2506980,15950,15950,15950,15950,0
|
|
20231020,101500,2506980,15950,15960,15960,15950,4
|
|
20231020,101400,2443170,15970,15970,15970,15970,0
|
|
20231020,101300,2443170,15970,15970,15970,15970,0
|
|
20231020,101200,2443170,15970,15970,15970,15970,0
|
|
20231020,101100,2443170,15970,15970,15970,15970,0
|
|
20231020,101000,2443170,15970,15970,15970,15970,0
|
|
20231020,100900,2443170,15970,15970,15970,15970,0
|
|
20231020,100800,2443170,15970,15970,15970,15970,0
|
|
20231020,100700,2443170,15970,15970,15970,15970,0
|
|
20231020,100600,2443170,15970,15970,15970,15970,0
|
|
20231020,100500,2443170,15970,15960,15970,15960,62
|
|
20231020,100400,1453180,15960,15960,15960,15960,0
|
|
20231020,100300,1453180,15960,15960,15960,15960,4
|
|
20231020,100200,1389340,15960,15960,15960,15960,0
|
|
20231020,100100,1389340,15960,15960,15960,15960,0
|
|
20231020,100000,1389340,15960,15960,15960,15960,0
|
|
20231020,095900,1389340,15960,15950,15960,15950,3
|
|
20231020,095800,1341470,15960,15960,15960,15960,0
|
|
20231020,095700,1341470,15960,15960,15960,15960,0
|
|
20231020,095600,1341470,15960,15960,15960,15960,0
|
|
20231020,095500,1341470,15960,15960,15960,15960,0
|
|
20231020,095400,1341470,15960,15960,15960,15960,0
|
|
20231020,095300,1341470,15960,15960,15960,15960,0
|
|
20231020,095200,1341470,15960,15960,15960,15960,0
|
|
20231020,095100,1341470,15960,15960,15960,15960,0
|
|
20231020,095000,1341470,15960,15960,15960,15960,0
|
|
20231020,094900,1341470,15960,15960,15960,15960,0
|
|
20231020,094800,1341470,15960,15960,15960,15960,0
|
|
20231020,094700,1341470,15960,15960,15960,15960,0
|
|
20231020,094600,1341470,15960,15960,15960,15960,0
|
|
20231020,094500,1341470,15960,15960,15960,15960,0
|
|
20231020,094400,1341470,15960,15960,15960,15960,0
|
|
20231020,094300,1341470,15960,15960,15960,15960,1
|
|
20231020,094200,1325510,15970,15970,15970,15970,0
|
|
20231020,094100,1325510,15970,15970,15970,15970,0
|
|
20231020,094000,1325510,15970,15970,15970,15970,0
|
|
20231020,093900,1325510,15970,15970,15970,15970,0
|
|
20231020,093800,1325510,15970,15970,15970,15970,0
|
|
20231020,093700,1325510,15970,15970,15970,15970,0
|
|
20231020,093600,1325510,15970,15970,15970,15970,0
|
|
20231020,093500,1325510,15970,15970,15970,15970,0
|
|
20231020,093400,1325510,15970,15970,15970,15970,0
|
|
20231020,093300,1325510,15970,15970,15970,15970,0
|
|
20231020,093200,1325510,15970,15970,15970,15970,0
|
|
20231020,093100,1325510,15970,15970,15970,15970,0
|
|
20231020,093000,1325510,15970,15970,15970,15970,0
|
|
20231020,092900,1325510,15970,15970,15970,15970,0
|
|
20231020,092800,1325510,15970,15970,15970,15970,0
|
|
20231020,092700,1325510,15970,15970,15970,15970,0
|
|
20231020,092600,1325510,15970,15970,15970,15970,0
|
|
20231020,092500,1325510,15970,15970,15970,15970,0
|
|
20231020,092400,1325510,15970,15970,15970,15970,0
|
|
20231020,092300,1325510,15970,15970,15970,15970,0
|
|
20231020,092200,1325510,15970,15970,15970,15970,0
|
|
20231020,092100,1325510,15970,15970,15970,15970,0
|
|
20231020,092000,1325510,15970,15970,15970,15970,0
|
|
20231020,091900,1325510,15970,15970,15970,15970,0
|
|
20231020,091800,1325510,15970,15970,15970,15970,0
|
|
20231020,091700,1325510,15970,15970,15970,15970,0
|
|
20231020,091600,1325510,15970,15970,15970,15970,0
|
|
20231020,091500,1325510,15970,15970,15970,15970,0
|
|
20231020,091400,1325510,15970,15970,15970,15970,0
|
|
20231020,091300,1325510,15970,15970,15970,15970,0
|
|
20231020,091200,1325510,15970,15970,15970,15970,0
|
|
20231020,091100,1325510,15970,15970,15970,15970,0
|
|
20231020,091000,1325510,15970,15970,15970,15970,0
|
|
20231020,090900,1325510,15970,15970,15970,15970,0
|
|
20231020,090800,1325510,15970,15970,15970,15970,0
|
|
20231020,090700,1325510,15970,15970,15970,15970,0
|
|
20231020,090600,1325510,15970,15970,15970,15970,0
|
|
20231020,090500,1325510,15970,15970,15970,15970,0
|
|
20231020,090400,1325510,15970,15970,15970,15970,0
|
|
20231020,090300,1325510,15970,15970,15970,15970,0
|
|
20231020,090200,1325510,15970,15970,15970,15970,0
|
|
20231020,090100,1325510,15970,15970,15970,15970,0
|
|
20231020,090000,1325510,15970,15970,15970,15970,83
|