601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,185800,22008040,15810,15810,15810,15810,98
|
|
20231023,185700,22008040,15810,15810,15810,15810,0
|
|
20231023,185600,22008040,15810,15810,15810,15810,0
|
|
20231023,185500,22008040,15810,15810,15810,15810,0
|
|
20231023,185400,22008040,15810,15810,15810,15810,0
|
|
20231023,185300,22008040,15810,15810,15810,15810,0
|
|
20231023,185200,22008040,15810,15810,15810,15810,0
|
|
20231023,185100,22008040,15810,15810,15810,15810,0
|
|
20231023,185000,22008040,15810,15810,15810,15810,0
|
|
20231023,184900,22008040,15810,15810,15810,15810,0
|
|
20231023,184800,22008040,15810,15810,15810,15810,0
|
|
20231023,184700,22008040,15810,15810,15810,15810,0
|
|
20231023,184600,22008040,15810,15810,15810,15810,0
|
|
20231023,184500,22008040,15810,15810,15810,15810,0
|
|
20231023,184400,22008040,15810,15810,15810,15810,0
|
|
20231023,184300,22008040,15810,15810,15810,15810,0
|
|
20231023,184200,22008040,15810,15810,15810,15810,0
|
|
20231023,184100,22008040,15810,15810,15810,15810,0
|
|
20231023,184000,22008040,15810,15810,15810,15810,0
|
|
20231023,183900,22008040,15810,15810,15810,15810,0
|
|
20231023,183800,22008040,15810,15810,15810,15810,0
|
|
20231023,183700,22008040,15810,15810,15810,15810,0
|
|
20231023,183600,22008040,15810,15810,15810,15810,0
|
|
20231023,183500,22008040,15810,15810,15810,15810,0
|
|
20231023,183400,22008040,15810,15810,15810,15810,0
|
|
20231023,183300,22008040,15810,15810,15810,15810,0
|
|
20231023,183200,22008040,15810,15810,15810,15810,0
|
|
20231023,183100,22008040,15810,15810,15810,15810,0
|
|
20231023,183000,22008040,15810,15810,15810,15810,0
|
|
20231023,182900,22008040,15810,15810,15810,15810,0
|
|
20231023,182800,22008040,15810,15810,15810,15810,98
|
|
20231023,182700,22008040,15810,15810,15810,15810,0
|
|
20231023,182600,22008040,15810,15810,15810,15810,0
|
|
20231023,182500,22008040,15810,15810,15810,15810,0
|
|
20231023,182400,22008040,15810,15810,15810,15810,0
|
|
20231023,182300,22008040,15810,15810,15810,15810,0
|
|
20231023,182200,22008040,15810,15810,15810,15810,0
|
|
20231023,182100,22008040,15810,15810,15810,15810,0
|
|
20231023,182000,22008040,15810,15810,15810,15810,0
|
|
20231023,181900,22008040,15810,15810,15810,15810,0
|
|
20231023,181800,22008040,15810,15810,15810,15810,0
|
|
20231023,181700,22008040,15810,15810,15810,15810,0
|
|
20231023,181600,22008040,15810,15810,15810,15810,0
|
|
20231023,181500,22008040,15810,15810,15810,15810,0
|
|
20231023,181400,22008040,15810,15810,15810,15810,0
|
|
20231023,181300,22008040,15810,15810,15810,15810,0
|
|
20231023,181200,22008040,15810,15810,15810,15810,0
|
|
20231023,181100,22008040,15810,15810,15810,15810,0
|
|
20231023,181000,22008040,15810,15810,15810,15810,0
|
|
20231023,180900,22008040,15810,15810,15810,15810,0
|
|
20231023,180800,22008040,15810,15810,15810,15810,0
|
|
20231023,180700,22008040,15810,15810,15810,15810,0
|
|
20231023,180600,22008040,15810,15810,15810,15810,0
|
|
20231023,180500,22008040,15810,15810,15810,15810,0
|
|
20231023,180400,22008040,15810,15810,15810,15810,0
|
|
20231023,180300,22008040,15810,15810,15810,15810,0
|
|
20231023,180200,22008040,15810,15810,15810,15810,0
|
|
20231023,180100,22008040,15810,15810,15810,15810,0
|
|
20231023,180000,22008040,15810,15810,15810,15810,0
|
|
20231023,175900,22008040,15810,15810,15810,15810,0
|
|
20231023,175800,22008040,15810,15810,15810,15810,98
|
|
20231023,175700,22008040,15810,15810,15810,15810,0
|
|
20231023,175600,22008040,15810,15810,15810,15810,0
|
|
20231023,175500,22008040,15810,15810,15810,15810,0
|
|
20231023,175400,22008040,15810,15810,15810,15810,0
|
|
20231023,175300,22008040,15810,15810,15810,15810,0
|
|
20231023,175200,22008040,15810,15810,15810,15810,0
|
|
20231023,175100,22008040,15810,15810,15810,15810,0
|
|
20231023,175000,22008040,15810,15810,15810,15810,0
|
|
20231023,174900,22008040,15810,15810,15810,15810,0
|
|
20231023,174800,22008040,15810,15810,15810,15810,0
|
|
20231023,174700,22008040,15810,15810,15810,15810,0
|
|
20231023,174600,22008040,15810,15810,15810,15810,0
|
|
20231023,174500,22008040,15810,15810,15810,15810,0
|
|
20231023,174400,22008040,15810,15810,15810,15810,0
|
|
20231023,174300,22008040,15810,15810,15810,15810,0
|
|
20231023,174200,22008040,15810,15810,15810,15810,0
|
|
20231023,174100,22008040,15810,15810,15810,15810,0
|
|
20231023,174000,22008040,15810,15810,15810,15810,0
|
|
20231023,173900,22008040,15810,15810,15810,15810,0
|
|
20231023,173800,22008040,15810,15810,15810,15810,0
|
|
20231023,173700,22008040,15810,15810,15810,15810,0
|
|
20231023,173600,22008040,15810,15810,15810,15810,0
|
|
20231023,173500,22008040,15810,15810,15810,15810,0
|
|
20231023,173400,22008040,15810,15810,15810,15810,0
|
|
20231023,173300,22008040,15810,15810,15810,15810,0
|
|
20231023,173200,22008040,15810,15810,15810,15810,0
|
|
20231023,173100,22008040,15810,15810,15810,15810,0
|
|
20231023,173000,22008040,15810,15810,15810,15810,0
|
|
20231023,172900,22008040,15810,15810,15810,15810,0
|
|
20231023,172800,22008040,15810,15810,15810,15810,98
|
|
20231023,172700,22008040,15810,15810,15810,15810,0
|
|
20231023,172600,22008040,15810,15810,15810,15810,0
|
|
20231023,172500,22008040,15810,15810,15810,15810,0
|
|
20231023,172400,22008040,15810,15810,15810,15810,0
|
|
20231023,172300,22008040,15810,15810,15810,15810,0
|
|
20231023,172200,22008040,15810,15810,15810,15810,0
|
|
20231023,172100,22008040,15810,15810,15810,15810,0
|
|
20231023,172000,22008040,15810,15810,15810,15810,0
|
|
20231023,171900,22008040,15810,15810,15810,15810,0
|
|
20231023,171800,22008040,15810,15810,15810,15810,0
|
|
20231023,171700,22008040,15810,15810,15810,15810,0
|
|
20231023,171600,22008040,15810,15810,15810,15810,0
|
|
20231023,171500,22008040,15810,15810,15810,15810,0
|
|
20231023,171400,22008040,15810,15810,15810,15810,0
|
|
20231023,171300,22008040,15810,15810,15810,15810,0
|
|
20231023,171200,22008040,15810,15810,15810,15810,0
|
|
20231023,171100,22008040,15810,15810,15810,15810,0
|
|
20231023,171000,22008040,15810,15810,15810,15810,0
|
|
20231023,170900,22008040,15810,15810,15810,15810,0
|
|
20231023,170800,22008040,15810,15810,15810,15810,0
|
|
20231023,170700,22008040,15810,15810,15810,15810,0
|
|
20231023,170600,22008040,15810,15810,15810,15810,0
|
|
20231023,170500,22008040,15810,15810,15810,15810,0
|
|
20231023,170400,22008040,15810,15810,15810,15810,0
|
|
20231023,170300,22008040,15810,15810,15810,15810,0
|
|
20231023,170200,22008040,15810,15810,15810,15810,0
|
|
20231023,170100,22008040,15810,15810,15810,15810,0
|
|
20231023,170000,22008040,15810,15810,15810,15810,0
|
|
20231023,165900,22008040,15810,15810,15810,15810,0
|
|
20231023,165800,22008040,15810,15810,15810,15810,98
|
|
20231023,165700,22008040,15810,15810,15810,15810,0
|
|
20231023,165600,22008040,15810,15810,15810,15810,0
|
|
20231023,165500,22008040,15810,15810,15810,15810,0
|
|
20231023,165400,22008040,15810,15810,15810,15810,0
|
|
20231023,165300,22008040,15810,15810,15810,15810,0
|
|
20231023,165200,22008040,15810,15810,15810,15810,0
|
|
20231023,165100,22008040,15810,15810,15810,15810,0
|
|
20231023,165000,22008040,15810,15810,15810,15810,0
|
|
20231023,164900,22008040,15810,15810,15810,15810,0
|
|
20231023,164800,22008040,15810,15810,15810,15810,0
|
|
20231023,164700,22008040,15810,15810,15810,15810,0
|
|
20231023,164600,22008040,15810,15810,15810,15810,0
|
|
20231023,164500,22008040,15810,15810,15810,15810,0
|
|
20231023,164400,22008040,15810,15810,15810,15810,0
|
|
20231023,164300,22008040,15810,15810,15810,15810,0
|
|
20231023,164200,22008040,15810,15810,15810,15810,0
|
|
20231023,164100,22008040,15810,15810,15810,15810,0
|
|
20231023,164000,22008040,15810,15810,15810,15810,0
|
|
20231023,163900,22008040,15810,15810,15810,15810,0
|
|
20231023,163800,22008040,15810,15810,15810,15810,0
|
|
20231023,163700,22008040,15810,15810,15810,15810,0
|
|
20231023,163600,22008040,15810,15810,15810,15810,0
|
|
20231023,163500,22008040,15810,15810,15810,15810,0
|
|
20231023,163400,22008040,15810,15810,15810,15810,0
|
|
20231023,163300,22008040,15810,15810,15810,15810,0
|
|
20231023,163200,22008040,15810,15810,15810,15810,0
|
|
20231023,163100,22008040,15810,15810,15810,15810,0
|
|
20231023,163000,22008040,15810,15810,15810,15810,0
|
|
20231023,162900,22008040,15810,15810,15810,15810,0
|
|
20231023,162800,22008040,15810,15810,15810,15810,98
|
|
20231023,162700,22008040,15810,15810,15810,15810,0
|
|
20231023,162600,22008040,15810,15810,15810,15810,0
|
|
20231023,162500,22008040,15810,15810,15810,15810,0
|
|
20231023,162400,22008040,15810,15810,15810,15810,0
|
|
20231023,162300,22008040,15810,15810,15810,15810,0
|
|
20231023,162200,22008040,15810,15810,15810,15810,0
|
|
20231023,162100,22008040,15810,15810,15810,15810,0
|
|
20231023,162000,22008040,15810,15810,15810,15810,0
|
|
20231023,161900,22008040,15810,15810,15810,15810,0
|
|
20231023,161800,22008040,15810,15810,15810,15810,0
|
|
20231023,161700,22008040,15810,15810,15810,15810,0
|
|
20231023,161600,22008040,15810,15810,15810,15810,0
|
|
20231023,161500,22008040,15810,15810,15810,15810,0
|
|
20231023,161400,22008040,15810,15810,15810,15810,0
|
|
20231023,161300,22008040,15810,15810,15810,15810,0
|
|
20231023,161200,22008040,15810,15810,15810,15810,0
|
|
20231023,161100,22008040,15810,15810,15810,15810,0
|
|
20231023,161000,22008040,15810,15810,15810,15810,0
|
|
20231023,160900,22008040,15810,15810,15810,15810,0
|
|
20231023,160800,22008040,15810,15810,15810,15810,0
|
|
20231023,160700,22008040,15810,15810,15810,15810,0
|
|
20231023,160600,22008040,15810,15810,15810,15810,0
|
|
20231023,160500,22008040,15810,15810,15810,15810,0
|
|
20231023,160400,22008040,15810,15810,15810,15810,0
|
|
20231023,160300,22008040,15810,15810,15810,15810,0
|
|
20231023,160200,22008040,15810,15810,15810,15810,0
|
|
20231023,160100,22008040,15810,15810,15810,15810,0
|
|
20231023,160000,22008040,15810,15810,15810,15810,0
|
|
20231023,155900,22008040,15810,15810,15810,15810,0
|
|
20231023,155800,22008040,15810,15810,15810,15810,98
|
|
20231023,155700,22008040,15810,15810,15810,15810,0
|
|
20231023,155600,22008040,15810,15810,15810,15810,0
|
|
20231023,155500,22008040,15810,15810,15810,15810,0
|
|
20231023,155400,22008040,15810,15810,15810,15810,0
|
|
20231023,155300,22008040,15810,15810,15810,15810,0
|
|
20231023,155200,22008040,15810,15810,15810,15810,0
|
|
20231023,155100,22008040,15810,15810,15810,15810,0
|
|
20231023,155000,22008040,15810,15810,15810,15810,0
|
|
20231023,154900,22008040,15810,15810,15810,15810,0
|
|
20231023,154800,22008040,15810,15810,15810,15810,0
|
|
20231023,154700,22008040,15810,15810,15810,15810,0
|
|
20231023,154600,22008040,15810,15810,15810,15810,0
|
|
20231023,154500,22008040,15810,15810,15810,15810,0
|
|
20231023,154400,22008040,15810,15810,15810,15810,0
|
|
20231023,154300,22008040,15810,15810,15810,15810,0
|
|
20231023,154200,22008040,15810,15810,15810,15810,0
|
|
20231023,154100,22008040,15810,15810,15810,15810,0
|
|
20231023,154000,22008040,15810,15810,15810,15810,0
|
|
20231023,153900,22008040,15810,15810,15810,15810,0
|
|
20231023,153800,22008040,15810,15810,15810,15810,0
|
|
20231023,153700,22008040,15810,15810,15810,15810,0
|
|
20231023,153600,22008040,15810,15810,15810,15810,0
|
|
20231023,153500,22008040,15810,15810,15810,15810,0
|
|
20231023,153400,22008040,15810,15810,15810,15810,0
|
|
20231023,153300,22008040,15810,15810,15810,15810,0
|
|
20231023,153200,22008040,15810,15810,15810,15810,0
|
|
20231023,153100,22008040,15810,15810,15810,15810,0
|
|
20231023,153000,22008040,15810,15810,15810,15810,98
|
|
20231023,152900,20458660,15900,15900,15900,15900,0
|
|
20231023,152800,20458660,15900,15900,15900,15900,0
|
|
20231023,152700,20458660,15900,15900,15900,15900,0
|
|
20231023,152600,20458660,15900,15900,15900,15900,0
|
|
20231023,152500,20458660,15900,15900,15900,15900,0
|
|
20231023,152400,20458660,15900,15900,15900,15900,0
|
|
20231023,152300,20458660,15900,15900,15900,15900,0
|
|
20231023,152200,20458660,15900,15900,15900,15900,0
|
|
20231023,152100,20458660,15900,15900,15900,15900,0
|
|
20231023,152000,20458660,15900,15900,15900,15900,0
|
|
20231023,151900,20458660,15900,15900,15900,15900,0
|
|
20231023,151800,20458660,15900,15900,15900,15900,0
|
|
20231023,151700,20458660,15900,15900,15900,15900,0
|
|
20231023,151600,20458660,15900,15900,15900,15900,0
|
|
20231023,151500,20458660,15900,15900,15900,15900,0
|
|
20231023,151400,20458660,15900,15900,15900,15900,0
|
|
20231023,151300,20458660,15900,15900,15900,15900,0
|
|
20231023,151200,20458660,15900,15900,15900,15900,0
|
|
20231023,151100,20458660,15900,15900,15900,15900,0
|
|
20231023,151000,20458660,15900,15900,15900,15900,0
|
|
20231023,150900,20458660,15900,15900,15900,15900,0
|
|
20231023,150800,20458660,15900,15900,15900,15900,0
|
|
20231023,150700,20458660,15900,15900,15900,15900,0
|
|
20231023,150600,20458660,15900,15900,15900,15900,0
|
|
20231023,150500,20458660,15900,15900,15900,15900,0
|
|
20231023,150400,20458660,15900,15900,15900,15900,0
|
|
20231023,150300,20458660,15900,15900,15900,15900,0
|
|
20231023,150200,20458660,15900,15900,15900,15900,0
|
|
20231023,150100,20458660,15900,15900,15900,15900,0
|
|
20231023,150000,20458660,15900,15900,15900,15900,0
|
|
20231023,145900,20458660,15900,15900,15900,15900,0
|
|
20231023,145800,20458660,15900,15900,15900,15900,0
|
|
20231023,145700,20458660,15900,15900,15900,15900,0
|
|
20231023,145600,20458660,15900,15900,15900,15900,0
|
|
20231023,145500,20458660,15900,15900,15900,15900,0
|
|
20231023,145400,20458660,15900,15900,15900,15900,0
|
|
20231023,145300,20458660,15900,15900,15900,15900,0
|
|
20231023,145200,20458660,15900,15900,15900,15900,0
|
|
20231023,145100,20458660,15900,15900,15900,15900,0
|
|
20231023,145000,20458660,15900,15900,15900,15900,0
|
|
20231023,144900,20458660,15900,15900,15900,15900,0
|
|
20231023,144800,20458660,15900,15900,15900,15900,0
|
|
20231023,144700,20458660,15900,15900,15900,15900,0
|
|
20231023,144600,20458660,15900,15900,15900,15900,0
|
|
20231023,144500,20458660,15900,15900,15900,15900,0
|
|
20231023,144400,20458660,15900,15900,15900,15900,0
|
|
20231023,144300,20458660,15900,15900,15900,15900,0
|
|
20231023,144200,20458660,15900,15900,15900,15900,0
|
|
20231023,144100,20458660,15900,15900,15900,15900,0
|
|
20231023,144000,20458660,15900,15900,15900,15900,0
|
|
20231023,143900,20458660,15900,15900,15900,15900,0
|
|
20231023,143800,20458660,15900,15900,15900,15900,0
|
|
20231023,143700,20458660,15900,15900,15900,15900,0
|
|
20231023,143600,20458660,15900,15900,15900,15900,0
|
|
20231023,143500,20458660,15900,15900,15900,15900,0
|
|
20231023,143400,20458660,15900,15900,15900,15900,0
|
|
20231023,143300,20458660,15900,15900,15900,15900,0
|
|
20231023,143200,20458660,15900,15900,15900,15900,1
|
|
20231023,143100,20442760,15900,15900,15900,15900,0
|
|
20231023,143000,20442760,15900,15900,15900,15900,0
|
|
20231023,142900,20442760,15900,15900,15900,15900,0
|
|
20231023,142800,20442760,15900,15900,15900,15900,0
|
|
20231023,142700,20442760,15900,15900,15900,15900,0
|
|
20231023,142600,20442760,15900,15900,15900,15900,0
|
|
20231023,142500,20442760,15900,15900,15900,15900,0
|
|
20231023,142400,20442760,15900,15900,15900,15900,0
|
|
20231023,142300,20442760,15900,15900,15900,15900,0
|
|
20231023,142200,20442760,15900,15900,15900,15900,0
|
|
20231023,142100,20442760,15900,15900,15900,15900,0
|
|
20231023,142000,20442760,15900,15900,15900,15900,0
|
|
20231023,141900,20442760,15900,15900,15900,15900,0
|
|
20231023,141800,20442760,15900,15900,15900,15900,0
|
|
20231023,141700,20442760,15900,15900,15900,15900,0
|
|
20231023,141600,20442760,15900,15900,15900,15900,1
|
|
20231023,141500,20426860,15900,15900,15900,15900,0
|
|
20231023,141400,20426860,15900,15900,15900,15900,0
|
|
20231023,141300,20426860,15900,15900,15900,15900,0
|
|
20231023,141200,20426860,15900,15900,15900,15900,0
|
|
20231023,141100,20426860,15900,15900,15900,15900,0
|
|
20231023,141000,20426860,15900,15900,15900,15900,0
|
|
20231023,140900,20426860,15900,15970,15970,15900,15
|
|
20231023,140800,20188220,15980,15980,15980,15980,0
|
|
20231023,140700,20188220,15980,15980,15980,15980,13
|
|
20231023,140600,19980480,15980,15980,15980,15980,0
|
|
20231023,140500,19980480,15980,15980,15980,15980,0
|
|
20231023,140400,19980480,15980,15980,15980,15980,0
|
|
20231023,140300,19980480,15980,15980,15980,15980,0
|
|
20231023,140200,19980480,15980,15980,15980,15980,0
|
|
20231023,140100,19980480,15980,15980,15980,15980,0
|
|
20231023,140000,19980480,15980,15980,15980,15980,0
|
|
20231023,135900,19980480,15980,15980,15980,15980,0
|
|
20231023,135800,19980480,15980,15980,15980,15980,0
|
|
20231023,135700,19980480,15980,15980,15980,15980,0
|
|
20231023,135600,19980480,15980,15980,15980,15980,0
|
|
20231023,135500,19980480,15980,15980,15980,15980,0
|
|
20231023,135400,19980480,15980,15980,15980,15980,0
|
|
20231023,135300,19980480,15980,15980,15980,15980,0
|
|
20231023,135200,19980480,15980,15980,15980,15980,80
|
|
20231023,135100,18702080,15980,15980,15980,15980,0
|
|
20231023,135000,18702080,15980,15980,15980,15980,0
|
|
20231023,134900,18702080,15980,15980,15980,15980,0
|
|
20231023,134800,18702080,15980,15980,15980,15980,0
|
|
20231023,134700,18702080,15980,15980,15980,15980,0
|
|
20231023,134600,18702080,15980,15980,15980,15980,0
|
|
20231023,134500,18702080,15980,15980,15980,15980,0
|
|
20231023,134400,18702080,15980,15980,15980,15980,0
|
|
20231023,134300,18702080,15980,15980,15980,15980,0
|
|
20231023,134200,18702080,15980,15980,15980,15980,0
|
|
20231023,134100,18702080,15980,15980,15980,15980,0
|
|
20231023,134000,18702080,15980,15980,15980,15980,0
|
|
20231023,133900,18702080,15980,15950,15980,15950,100
|
|
20231023,133800,17105050,15950,15950,15950,15950,0
|
|
20231023,133700,17105050,15950,15950,15950,15950,0
|
|
20231023,133600,17105050,15950,15950,15950,15950,0
|
|
20231023,133500,17105050,15950,15950,15950,15950,0
|
|
20231023,133400,17105050,15950,15950,15950,15950,0
|
|
20231023,133300,17105050,15950,15950,15950,15950,0
|
|
20231023,133200,17105050,15950,15950,15950,15950,0
|
|
20231023,133100,17105050,15950,15950,15950,15950,0
|
|
20231023,133000,17105050,15950,15950,15950,15950,0
|
|
20231023,132900,17105050,15950,15950,15950,15950,0
|
|
20231023,132800,17105050,15950,15950,15950,15950,0
|
|
20231023,132700,17105050,15950,15950,15950,15950,0
|
|
20231023,132600,17105050,15950,15950,15950,15950,0
|
|
20231023,132500,17105050,15950,15950,15950,15950,0
|
|
20231023,132400,17105050,15950,15950,15950,15950,0
|
|
20231023,132300,17105050,15950,15950,15950,15950,0
|
|
20231023,132200,17105050,15950,15950,15950,15950,0
|
|
20231023,132100,17105050,15950,15950,15950,15950,0
|
|
20231023,132000,17105050,15950,15950,15950,15950,0
|
|
20231023,131900,17105050,15950,15950,15950,15950,20
|
|
20231023,131800,16786050,15950,15950,15950,15950,0
|
|
20231023,131700,16786050,15950,15950,15950,15950,0
|
|
20231023,131600,16786050,15950,15950,15950,15950,0
|
|
20231023,131500,16786050,15950,15950,15950,15950,0
|
|
20231023,131400,16786050,15950,15950,15950,15950,0
|
|
20231023,131300,16786050,15950,15950,15950,15950,0
|
|
20231023,131200,16786050,15950,15950,15950,15950,0
|
|
20231023,131100,16786050,15950,15950,15950,15950,0
|
|
20231023,131000,16786050,15950,15950,15950,15950,0
|
|
20231023,130900,16786050,15950,15950,15950,15950,0
|
|
20231023,130800,16786050,15950,15950,15950,15950,0
|
|
20231023,130700,16786050,15950,15950,15950,15950,0
|
|
20231023,130600,16786050,15950,15950,15950,15950,0
|
|
20231023,130500,16786050,15950,15950,15950,15950,0
|
|
20231023,130400,16786050,15950,15950,15950,15950,0
|
|
20231023,130300,16786050,15950,15950,15950,15950,0
|
|
20231023,130200,16786050,15950,15950,15950,15950,0
|
|
20231023,130100,16786050,15950,15950,15950,15950,0
|
|
20231023,130000,16786050,15950,15950,15950,15950,0
|
|
20231023,125900,16786050,15950,15950,15950,15950,0
|
|
20231023,125800,16786050,15950,15950,15950,15950,0
|
|
20231023,125700,16786050,15950,15950,15950,15950,0
|
|
20231023,125600,16786050,15950,15930,15950,15930,5
|
|
20231023,125500,16706340,15930,15930,15930,15930,7
|
|
20231023,125400,16594830,15930,15930,15930,15930,0
|
|
20231023,125300,16594830,15930,15930,15930,15930,0
|
|
20231023,125200,16594830,15930,15930,15930,15930,0
|
|
20231023,125100,16594830,15930,15850,15930,15850,10
|
|
20231023,125000,16436170,15860,15860,15860,15860,0
|
|
20231023,124900,16436170,15860,15860,15860,15860,0
|
|
20231023,124800,16436170,15860,15860,15860,15860,2
|
|
20231023,124700,16404450,15950,15950,15950,15950,0
|
|
20231023,124600,16404450,15950,15950,15950,15950,0
|
|
20231023,124500,16404450,15950,15950,15950,15950,0
|
|
20231023,124400,16404450,15950,15950,15950,15950,0
|
|
20231023,124300,16404450,15950,15950,15950,15950,2
|
|
20231023,124200,16372550,15850,15850,15850,15850,0
|
|
20231023,124100,16372550,15850,15850,15850,15850,0
|
|
20231023,124000,16372550,15850,15850,15850,15850,0
|
|
20231023,123900,16372550,15850,15850,15850,15850,0
|
|
20231023,123800,16372550,15850,15850,15850,15850,0
|
|
20231023,123700,16372550,15850,15850,15850,15850,0
|
|
20231023,123600,16372550,15850,15850,15850,15850,0
|
|
20231023,123500,16372550,15850,15850,15850,15850,0
|
|
20231023,123400,16372550,15850,15850,15850,15850,0
|
|
20231023,123300,16372550,15850,15850,15850,15850,0
|
|
20231023,123200,16372550,15850,15850,15850,15850,0
|
|
20231023,123100,16372550,15850,15850,15850,15850,0
|
|
20231023,123000,16372550,15850,15850,15850,15850,0
|
|
20231023,122900,16372550,15850,15850,15850,15850,0
|
|
20231023,122800,16372550,15850,15850,15850,15850,0
|
|
20231023,122700,16372550,15850,15850,15850,15850,0
|
|
20231023,122600,16372550,15850,15850,15850,15850,0
|
|
20231023,122500,16372550,15850,15850,15850,15850,0
|
|
20231023,122400,16372550,15850,15850,15850,15850,0
|
|
20231023,122300,16372550,15850,15850,15850,15850,0
|
|
20231023,122200,16372550,15850,15850,15850,15850,0
|
|
20231023,122100,16372550,15850,15850,15850,15850,0
|
|
20231023,122000,16372550,15850,15850,15850,15850,0
|
|
20231023,121900,16372550,15850,15850,15850,15850,0
|
|
20231023,121800,16372550,15850,15850,15850,15850,0
|
|
20231023,121700,16372550,15850,15850,15850,15850,0
|
|
20231023,121600,16372550,15850,15850,15850,15850,0
|
|
20231023,121500,16372550,15850,15850,15850,15850,10
|
|
20231023,121400,16214050,15860,15900,15900,15850,81
|
|
20231023,121300,14929970,15900,15960,15960,15900,105
|
|
20231023,121200,13258350,15960,15960,15960,15960,0
|
|
20231023,121100,13258350,15960,15960,15960,15960,0
|
|
20231023,121000,13258350,15960,15960,15960,15960,0
|
|
20231023,120900,13258350,15960,15960,15960,15960,0
|
|
20231023,120800,13258350,15960,15960,15960,15960,0
|
|
20231023,120700,13258350,15960,15960,15960,15960,0
|
|
20231023,120600,13258350,15960,15960,15960,15960,0
|
|
20231023,120500,13258350,15960,15960,15960,15960,0
|
|
20231023,120400,13258350,15960,15960,15960,15960,0
|
|
20231023,120300,13258350,15960,15960,15960,15960,0
|
|
20231023,120200,13258350,15960,15960,15960,15960,0
|
|
20231023,120100,13258350,15960,15960,15960,15960,0
|
|
20231023,120000,13258350,15960,15960,15960,15960,0
|
|
20231023,115900,13258350,15960,15960,15960,15960,1
|
|
20231023,115800,13242390,15980,15980,15980,15980,0
|
|
20231023,115700,13242390,15980,15980,15980,15980,0
|
|
20231023,115600,13242390,15980,15980,15980,15980,0
|
|
20231023,115500,13242390,15980,15980,15980,15980,0
|
|
20231023,115400,13242390,15980,15980,15980,15980,0
|
|
20231023,115300,13242390,15980,15980,15980,15980,0
|
|
20231023,115200,13242390,15980,15980,15980,15980,0
|
|
20231023,115100,13242390,15980,15980,15980,15980,0
|
|
20231023,115000,13242390,15980,15980,15980,15980,0
|
|
20231023,114900,13242390,15980,15980,15980,15980,0
|
|
20231023,114800,13242390,15980,15980,15980,15980,0
|
|
20231023,114700,13242390,15980,15980,15980,15980,1
|
|
20231023,114600,13226410,15980,15980,15980,15980,0
|
|
20231023,114500,13226410,15980,15980,15980,15980,0
|
|
20231023,114400,13226410,15980,15980,15980,15980,0
|
|
20231023,114300,13226410,15980,15980,15980,15980,0
|
|
20231023,114200,13226410,15980,15980,15980,15980,0
|
|
20231023,114100,13226410,15980,15980,15980,15980,0
|
|
20231023,114000,13226410,15980,15980,15980,15980,0
|
|
20231023,113900,13226410,15980,15980,15980,15980,0
|
|
20231023,113800,13226410,15980,15980,15980,15980,0
|
|
20231023,113700,13226410,15980,15980,15980,15980,0
|
|
20231023,113600,13226410,15980,15980,15980,15980,0
|
|
20231023,113500,13226410,15980,15980,15980,15980,0
|
|
20231023,113400,13226410,15980,15980,15980,15980,0
|
|
20231023,113300,13226410,15980,15980,15980,15980,0
|
|
20231023,113200,13226410,15980,15980,15980,15980,0
|
|
20231023,113100,13226410,15980,15980,15980,15980,0
|
|
20231023,113000,13226410,15980,15980,15980,15980,0
|
|
20231023,112900,13226410,15980,15980,15980,15980,0
|
|
20231023,112800,13226410,15980,15980,15980,15980,0
|
|
20231023,112700,13226410,15980,15980,15980,15980,0
|
|
20231023,112600,13226410,15980,15980,15980,15980,0
|
|
20231023,112500,13226410,15980,15980,15980,15980,0
|
|
20231023,112400,13226410,15980,15980,15980,15980,0
|
|
20231023,112300,13226410,15980,15980,15980,15980,0
|
|
20231023,112200,13226410,15980,15980,15980,15980,0
|
|
20231023,112100,13226410,15980,15980,15980,15980,0
|
|
20231023,112000,13226410,15980,15980,15980,15980,0
|
|
20231023,111900,13226410,15980,15980,15980,15980,0
|
|
20231023,111800,13226410,15980,15980,15980,15980,0
|
|
20231023,111700,13226410,15980,15980,15980,15980,0
|
|
20231023,111600,13226410,15980,15980,15980,15980,0
|
|
20231023,111500,13226410,15980,15980,15980,15980,0
|
|
20231023,111400,13226410,15980,15980,15980,15980,150
|
|
20231023,111300,10829410,15980,15980,15980,15980,0
|
|
20231023,111200,10829410,15980,15980,15980,15980,0
|
|
20231023,111100,10829410,15980,15980,15980,15980,0
|
|
20231023,111000,10829410,15980,15980,15980,15980,0
|
|
20231023,110900,10829410,15980,15980,15980,15980,0
|
|
20231023,110800,10829410,15980,15980,15980,15980,0
|
|
20231023,110700,10829410,15980,15980,15980,15980,0
|
|
20231023,110600,10829410,15980,15980,15980,15980,0
|
|
20231023,110500,10829410,15980,15980,15980,15980,0
|
|
20231023,110400,10829410,15980,15980,15980,15980,0
|
|
20231023,110300,10829410,15980,15980,15980,15980,0
|
|
20231023,110200,10829410,15980,15980,15980,15980,0
|
|
20231023,110100,10829410,15980,15980,15980,15980,1
|
|
20231023,110000,10813430,15980,15980,15980,15980,0
|
|
20231023,105900,10813430,15980,15980,15980,15980,0
|
|
20231023,105800,10813430,15980,15980,15980,15980,0
|
|
20231023,105700,10813430,15980,15980,15980,15980,0
|
|
20231023,105600,10813430,15980,15980,15980,15980,0
|
|
20231023,105500,10813430,15980,15980,15980,15980,0
|
|
20231023,105400,10813430,15980,15980,15980,15980,0
|
|
20231023,105300,10813430,15980,15980,15980,15980,0
|
|
20231023,105200,10813430,15980,15980,15980,15980,0
|
|
20231023,105100,10813430,15980,15980,15980,15980,0
|
|
20231023,105000,10813430,15980,15980,15980,15980,0
|
|
20231023,104900,10813430,15980,15980,15980,15980,0
|
|
20231023,104800,10813430,15980,15980,15980,15980,0
|
|
20231023,104700,10813430,15980,15980,15980,15980,0
|
|
20231023,104600,10813430,15980,15980,15980,15980,0
|
|
20231023,104500,10813430,15980,15980,15980,15980,0
|
|
20231023,104400,10813430,15980,15980,15980,15980,7
|
|
20231023,104300,10701570,15980,15980,15980,15980,0
|
|
20231023,104200,10701570,15980,15980,15980,15980,0
|
|
20231023,104100,10701570,15980,15980,15980,15980,0
|
|
20231023,104000,10701570,15980,15980,15980,15980,64
|
|
20231023,103900,9678850,15940,15940,15940,15940,1
|
|
20231023,103800,9662910,15980,15980,15980,15980,0
|
|
20231023,103700,9662910,15980,15980,15980,15980,0
|
|
20231023,103600,9662910,15980,15980,15980,15980,0
|
|
20231023,103500,9662910,15980,15980,15980,15980,0
|
|
20231023,103400,9662910,15980,15980,15980,15980,0
|
|
20231023,103300,9662910,15980,15980,15980,15980,0
|
|
20231023,103200,9662910,15980,15930,15980,15930,250
|
|
20231023,103100,5671690,15900,15900,15900,15900,0
|
|
20231023,103000,5671690,15900,15900,15900,15900,0
|
|
20231023,102900,5671690,15900,15900,15900,15900,0
|
|
20231023,102800,5671690,15900,15900,15900,15900,0
|
|
20231023,102700,5671690,15900,15900,15900,15900,0
|
|
20231023,102600,5671690,15900,15900,15900,15900,0
|
|
20231023,102500,5671690,15900,15900,15900,15900,0
|
|
20231023,102400,5671690,15900,15900,15900,15900,1
|
|
20231023,102300,5655790,15900,15900,15900,15900,0
|
|
20231023,102200,5655790,15900,15900,15900,15900,0
|
|
20231023,102100,5655790,15900,15900,15900,15900,0
|
|
20231023,102000,5655790,15900,15900,15900,15900,0
|
|
20231023,101900,5655790,15900,15900,15900,15900,0
|
|
20231023,101800,5655790,15900,15900,15900,15900,0
|
|
20231023,101700,5655790,15900,15900,15900,15900,0
|
|
20231023,101600,5655790,15900,15900,15900,15900,0
|
|
20231023,101500,5655790,15900,15900,15900,15900,5
|
|
20231023,101400,5576290,15900,15900,15900,15900,0
|
|
20231023,101300,5576290,15900,15900,15900,15900,0
|
|
20231023,101200,5576290,15900,15900,15900,15900,0
|
|
20231023,101100,5576290,15900,15900,15900,15900,0
|
|
20231023,101000,5576290,15900,15900,15900,15900,0
|
|
20231023,100900,5576290,15900,15900,15900,15900,0
|
|
20231023,100800,5576290,15900,15900,15900,15900,0
|
|
20231023,100700,5576290,15900,15900,15900,15900,0
|
|
20231023,100600,5576290,15900,15900,15900,15900,0
|
|
20231023,100500,5576290,15900,15900,15900,15900,0
|
|
20231023,100400,5576290,15900,15900,15900,15900,0
|
|
20231023,100300,5576290,15900,15900,15900,15900,0
|
|
20231023,100200,5576290,15900,15900,15900,15900,0
|
|
20231023,100100,5576290,15900,15900,15900,15900,0
|
|
20231023,100000,5576290,15900,15900,15900,15900,0
|
|
20231023,095900,5576290,15900,15900,15900,15900,0
|
|
20231023,095800,5576290,15900,15900,15900,15900,0
|
|
20231023,095700,5576290,15900,15900,15900,15900,0
|
|
20231023,095600,5576290,15900,15900,15900,15900,0
|
|
20231023,095500,5576290,15900,15900,15900,15900,0
|
|
20231023,095400,5576290,15900,15900,15900,15900,0
|
|
20231023,095300,5576290,15900,15900,15900,15900,0
|
|
20231023,095200,5576290,15900,15900,15900,15900,3
|
|
20231023,095100,5528590,15900,15900,15900,15900,0
|
|
20231023,095000,5528590,15900,15900,15900,15900,0
|
|
20231023,094900,5528590,15900,15900,15900,15900,0
|
|
20231023,094800,5528590,15900,15900,15900,15900,7
|
|
20231023,094700,5417290,15900,15900,15900,15900,0
|
|
20231023,094600,5417290,15900,15900,15900,15900,0
|
|
20231023,094500,5417290,15900,15900,15900,15900,0
|
|
20231023,094400,5417290,15900,15900,15900,15900,0
|
|
20231023,094300,5417290,15900,15900,15900,15900,0
|
|
20231023,094200,5417290,15900,15900,15900,15900,0
|
|
20231023,094100,5417290,15900,15900,15900,15900,0
|
|
20231023,094000,5417290,15900,15900,15900,15900,1
|
|
20231023,093900,5401390,15900,15900,15900,15900,0
|
|
20231023,093800,5401390,15900,15900,15900,15900,0
|
|
20231023,093700,5401390,15900,15900,15900,15900,0
|
|
20231023,093600,5401390,15900,15900,15900,15900,0
|
|
20231023,093500,5401390,15900,15900,15900,15900,0
|
|
20231023,093400,5401390,15900,15900,15900,15900,0
|
|
20231023,093300,5401390,15900,15900,15900,15900,0
|
|
20231023,093200,5401390,15900,15900,15900,15900,0
|
|
20231023,093100,5401390,15900,15900,15900,15900,2
|
|
20231023,093000,5369590,15900,15860,15900,15860,5
|
|
20231023,092900,5290210,15860,15860,15860,15860,0
|
|
20231023,092800,5290210,15860,15860,15860,15860,0
|
|
20231023,092700,5290210,15860,15860,15860,15860,0
|
|
20231023,092600,5290210,15860,15860,15860,15860,0
|
|
20231023,092500,5290210,15860,15860,15860,15860,0
|
|
20231023,092400,5290210,15860,15860,15860,15860,0
|
|
20231023,092300,5290210,15860,15860,15860,15860,0
|
|
20231023,092200,5290210,15860,15860,15860,15860,0
|
|
20231023,092100,5290210,15860,15880,15880,15860,4
|
|
20231023,092000,5226730,15890,15890,15890,15890,0
|
|
20231023,091900,5226730,15890,15890,15890,15890,0
|
|
20231023,091800,5226730,15890,15890,15890,15890,0
|
|
20231023,091700,5226730,15890,15890,15890,15890,0
|
|
20231023,091600,5226730,15890,15890,15890,15890,0
|
|
20231023,091500,5226730,15890,15890,15890,15890,0
|
|
20231023,091400,5226730,15890,15890,15890,15890,0
|
|
20231023,091300,5226730,15890,15890,15890,15890,0
|
|
20231023,091200,5226730,15890,15890,15890,15890,0
|
|
20231023,091100,5226730,15890,15890,15890,15890,0
|
|
20231023,091000,5226730,15890,15890,15890,15890,0
|
|
20231023,090900,5226730,15890,15890,15890,15890,0
|
|
20231023,090800,5226730,15890,15890,15890,15890,43
|
|
20231023,090700,4543460,15890,15890,15890,15890,50
|
|
20231023,090600,3748960,15970,15970,15970,15970,0
|
|
20231023,090500,3748960,15970,15900,15970,15900,6
|
|
20231023,090400,3653420,15900,15900,15900,15900,1
|
|
20231023,090300,3637520,15610,15800,15800,15610,83
|
|
20231023,090200,2340000,15600,15600,15600,15600,0
|
|
20231023,090100,2340000,15600,15600,15600,15600,0
|
|
20231023,090000,2340000,15600,15600,15600,15600,150
|