600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185700,144811040,15950,15950,15950,15950,21
|
|
20231024,185600,144811040,15950,15950,15950,15950,0
|
|
20231024,185500,144811040,15950,15950,15950,15950,0
|
|
20231024,185400,144811040,15950,15950,15950,15950,0
|
|
20231024,185300,144811040,15950,15950,15950,15950,0
|
|
20231024,185200,144811040,15950,15950,15950,15950,0
|
|
20231024,185100,144811040,15950,15950,15950,15950,0
|
|
20231024,185000,144811040,15950,15950,15950,15950,0
|
|
20231024,184900,144811040,15950,15950,15950,15950,0
|
|
20231024,184800,144811040,15950,15950,15950,15950,0
|
|
20231024,184700,144811040,15950,15950,15950,15950,0
|
|
20231024,184600,144811040,15950,15950,15950,15950,0
|
|
20231024,184500,144811040,15950,15950,15950,15950,0
|
|
20231024,184400,144811040,15950,15950,15950,15950,0
|
|
20231024,184300,144811040,15950,15950,15950,15950,0
|
|
20231024,184200,144811040,15950,15950,15950,15950,0
|
|
20231024,184100,144811040,15950,15950,15950,15950,0
|
|
20231024,184000,144811040,15950,15950,15950,15950,0
|
|
20231024,183900,144811040,15950,15950,15950,15950,0
|
|
20231024,183800,144811040,15950,15950,15950,15950,0
|
|
20231024,183700,144811040,15950,15950,15950,15950,0
|
|
20231024,183600,144811040,15950,15950,15950,15950,0
|
|
20231024,183500,144811040,15950,15950,15950,15950,0
|
|
20231024,183400,144811040,15950,15950,15950,15950,0
|
|
20231024,183300,144811040,15950,15950,15950,15950,0
|
|
20231024,183200,144811040,15950,15950,15950,15950,0
|
|
20231024,183100,144811040,15950,15950,15950,15950,0
|
|
20231024,183000,144811040,15950,15950,15950,15950,0
|
|
20231024,182900,144811040,15950,15950,15950,15950,0
|
|
20231024,182800,144811040,15950,15950,15950,15950,0
|
|
20231024,182700,144811040,15950,15950,15950,15950,21
|
|
20231024,182600,144811040,15950,15950,15950,15950,0
|
|
20231024,182500,144811040,15950,15950,15950,15950,0
|
|
20231024,182400,144811040,15950,15950,15950,15950,0
|
|
20231024,182300,144811040,15950,15950,15950,15950,0
|
|
20231024,182200,144811040,15950,15950,15950,15950,0
|
|
20231024,182100,144811040,15950,15950,15950,15950,0
|
|
20231024,182000,144811040,15950,15950,15950,15950,0
|
|
20231024,181900,144811040,15950,15950,15950,15950,0
|
|
20231024,181800,144811040,15950,15950,15950,15950,0
|
|
20231024,181700,144811040,15950,15950,15950,15950,0
|
|
20231024,181600,144811040,15950,15950,15950,15950,0
|
|
20231024,181500,144811040,15950,15950,15950,15950,0
|
|
20231024,181400,144811040,15950,15950,15950,15950,0
|
|
20231024,181300,144811040,15950,15950,15950,15950,0
|
|
20231024,181200,144811040,15950,15950,15950,15950,0
|
|
20231024,181100,144811040,15950,15950,15950,15950,0
|
|
20231024,181000,144811040,15950,15950,15950,15950,0
|
|
20231024,180900,144811040,15950,15950,15950,15950,0
|
|
20231024,180800,144811040,15950,15950,15950,15950,0
|
|
20231024,180700,144811040,15950,15950,15950,15950,0
|
|
20231024,180600,144811040,15950,15950,15950,15950,0
|
|
20231024,180500,144811040,15950,15950,15950,15950,0
|
|
20231024,180400,144811040,15950,15950,15950,15950,0
|
|
20231024,180300,144811040,15950,15950,15950,15950,0
|
|
20231024,180200,144811040,15950,15950,15950,15950,0
|
|
20231024,180100,144811040,15950,15950,15950,15950,0
|
|
20231024,180000,144811040,15950,15950,15950,15950,0
|
|
20231024,175900,144811040,15950,15950,15950,15950,0
|
|
20231024,175800,144811040,15950,15950,15950,15950,0
|
|
20231024,175700,144811040,15950,15950,15950,15950,21
|
|
20231024,175600,144811040,15950,15950,15950,15950,0
|
|
20231024,175500,144811040,15950,15950,15950,15950,0
|
|
20231024,175400,144811040,15950,15950,15950,15950,0
|
|
20231024,175300,144811040,15950,15950,15950,15950,0
|
|
20231024,175200,144811040,15950,15950,15950,15950,0
|
|
20231024,175100,144811040,15950,15950,15950,15950,0
|
|
20231024,175000,144811040,15950,15950,15950,15950,0
|
|
20231024,174900,144811040,15950,15950,15950,15950,0
|
|
20231024,174800,144811040,15950,15950,15950,15950,0
|
|
20231024,174700,144811040,15950,15950,15950,15950,0
|
|
20231024,174600,144811040,15950,15950,15950,15950,0
|
|
20231024,174500,144811040,15950,15950,15950,15950,0
|
|
20231024,174400,144811040,15950,15950,15950,15950,0
|
|
20231024,174300,144811040,15950,15950,15950,15950,0
|
|
20231024,174200,144811040,15950,15950,15950,15950,0
|
|
20231024,174100,144811040,15950,15950,15950,15950,0
|
|
20231024,174000,144811040,15950,15950,15950,15950,0
|
|
20231024,173900,144811040,15950,15950,15950,15950,0
|
|
20231024,173800,144811040,15950,15950,15950,15950,0
|
|
20231024,173700,144811040,15950,15950,15950,15950,0
|
|
20231024,173600,144811040,15950,15950,15950,15950,0
|
|
20231024,173500,144811040,15950,15950,15950,15950,0
|
|
20231024,173400,144811040,15950,15950,15950,15950,0
|
|
20231024,173300,144811040,15950,15950,15950,15950,0
|
|
20231024,173200,144811040,15950,15950,15950,15950,0
|
|
20231024,173100,144811040,15950,15950,15950,15950,0
|
|
20231024,173000,144811040,15950,15950,15950,15950,0
|
|
20231024,172900,144811040,15950,15950,15950,15950,0
|
|
20231024,172800,144811040,15950,15950,15950,15950,0
|
|
20231024,172700,144811040,15950,15950,15950,15950,21
|
|
20231024,172600,144811040,15950,15950,15950,15950,0
|
|
20231024,172500,144811040,15950,15950,15950,15950,0
|
|
20231024,172400,144811040,15950,15950,15950,15950,0
|
|
20231024,172300,144811040,15950,15950,15950,15950,0
|
|
20231024,172200,144811040,15950,15950,15950,15950,0
|
|
20231024,172100,144811040,15950,15950,15950,15950,0
|
|
20231024,172000,144811040,15950,15950,15950,15950,0
|
|
20231024,171900,144811040,15950,15950,15950,15950,0
|
|
20231024,171800,144811040,15950,15950,15950,15950,0
|
|
20231024,171700,144811040,15950,15950,15950,15950,0
|
|
20231024,171600,144811040,15950,15950,15950,15950,0
|
|
20231024,171500,144811040,15950,15950,15950,15950,0
|
|
20231024,171400,144811040,15950,15950,15950,15950,0
|
|
20231024,171300,144811040,15950,15950,15950,15950,0
|
|
20231024,171200,144811040,15950,15950,15950,15950,0
|
|
20231024,171100,144811040,15950,15950,15950,15950,0
|
|
20231024,171000,144811040,15950,15950,15950,15950,0
|
|
20231024,170900,144811040,15950,15950,15950,15950,0
|
|
20231024,170800,144811040,15950,15950,15950,15950,0
|
|
20231024,170700,144811040,15950,15950,15950,15950,0
|
|
20231024,170600,144811040,15950,15950,15950,15950,0
|
|
20231024,170500,144811040,15950,15950,15950,15950,0
|
|
20231024,170400,144811040,15950,15950,15950,15950,0
|
|
20231024,170300,144811040,15950,15950,15950,15950,0
|
|
20231024,170200,144811040,15950,15950,15950,15950,0
|
|
20231024,170100,144811040,15950,15950,15950,15950,0
|
|
20231024,170000,144811040,15950,15950,15950,15950,0
|
|
20231024,165900,144811040,15950,15950,15950,15950,0
|
|
20231024,165800,144811040,15950,15950,15950,15950,0
|
|
20231024,165700,144811040,15950,15950,15950,15950,21
|
|
20231024,165600,144811040,15950,15950,15950,15950,0
|
|
20231024,165500,144811040,15950,15950,15950,15950,0
|
|
20231024,165400,144811040,15950,15950,15950,15950,0
|
|
20231024,165300,144811040,15950,15950,15950,15950,0
|
|
20231024,165200,144811040,15950,15950,15950,15950,0
|
|
20231024,165100,144811040,15950,15950,15950,15950,0
|
|
20231024,165000,144811040,15950,15950,15950,15950,0
|
|
20231024,164900,144811040,15950,15950,15950,15950,0
|
|
20231024,164800,144811040,15950,15950,15950,15950,0
|
|
20231024,164700,144811040,15950,15950,15950,15950,0
|
|
20231024,164600,144811040,15950,15950,15950,15950,0
|
|
20231024,164500,144811040,15950,15950,15950,15950,0
|
|
20231024,164400,144811040,15950,15950,15950,15950,0
|
|
20231024,164300,144811040,15950,15950,15950,15950,0
|
|
20231024,164200,144811040,15950,15950,15950,15950,0
|
|
20231024,164100,144811040,15950,15950,15950,15950,0
|
|
20231024,164000,144811040,15950,15950,15950,15950,0
|
|
20231024,163900,144811040,15950,15950,15950,15950,0
|
|
20231024,163800,144811040,15950,15950,15950,15950,0
|
|
20231024,163700,144811040,15950,15950,15950,15950,0
|
|
20231024,163600,144811040,15950,15950,15950,15950,0
|
|
20231024,163500,144811040,15950,15950,15950,15950,0
|
|
20231024,163400,144811040,15950,15950,15950,15950,0
|
|
20231024,163300,144811040,15950,15950,15950,15950,0
|
|
20231024,163200,144811040,15950,15950,15950,15950,0
|
|
20231024,163100,144811040,15950,15950,15950,15950,0
|
|
20231024,163000,144811040,15950,15950,15950,15950,0
|
|
20231024,162900,144811040,15950,15950,15950,15950,0
|
|
20231024,162800,144811040,15950,15950,15950,15950,0
|
|
20231024,162700,144811040,15950,15950,15950,15950,21
|
|
20231024,162600,144811040,15950,15950,15950,15950,0
|
|
20231024,162500,144811040,15950,15950,15950,15950,0
|
|
20231024,162400,144811040,15950,15950,15950,15950,0
|
|
20231024,162300,144811040,15950,15950,15950,15950,0
|
|
20231024,162200,144811040,15950,15950,15950,15950,0
|
|
20231024,162100,144811040,15950,15950,15950,15950,0
|
|
20231024,162000,144811040,15950,15950,15950,15950,0
|
|
20231024,161900,144811040,15950,15950,15950,15950,0
|
|
20231024,161800,144811040,15950,15950,15950,15950,0
|
|
20231024,161700,144811040,15950,15950,15950,15950,0
|
|
20231024,161600,144811040,15950,15950,15950,15950,0
|
|
20231024,161500,144811040,15950,15950,15950,15950,0
|
|
20231024,161400,144811040,15950,15950,15950,15950,0
|
|
20231024,161300,144811040,15950,15950,15950,15950,0
|
|
20231024,161200,144811040,15950,15950,15950,15950,0
|
|
20231024,161100,144811040,15950,15950,15950,15950,0
|
|
20231024,161000,144811040,15950,15950,15950,15950,0
|
|
20231024,160900,144811040,15950,15950,15950,15950,0
|
|
20231024,160800,144811040,15950,15950,15950,15950,0
|
|
20231024,160700,144811040,15950,15950,15950,15950,0
|
|
20231024,160600,144811040,15950,15950,15950,15950,0
|
|
20231024,160500,144811040,15950,15950,15950,15950,0
|
|
20231024,160400,144811040,15950,15950,15950,15950,0
|
|
20231024,160300,144811040,15950,15950,15950,15950,0
|
|
20231024,160200,144811040,15950,15950,15950,15950,0
|
|
20231024,160100,144811040,15950,15950,15950,15950,0
|
|
20231024,160000,144811040,15950,15950,15950,15950,0
|
|
20231024,155900,144811040,15950,15950,15950,15950,0
|
|
20231024,155800,144811040,15950,15950,15950,15950,0
|
|
20231024,155700,144811040,15950,15950,15950,15950,21
|
|
20231024,155600,144811040,15950,15950,15950,15950,0
|
|
20231024,155500,144811040,15950,15950,15950,15950,0
|
|
20231024,155400,144811040,15950,15950,15950,15950,0
|
|
20231024,155300,144811040,15950,15950,15950,15950,0
|
|
20231024,155200,144811040,15950,15950,15950,15950,0
|
|
20231024,155100,144811040,15950,15950,15950,15950,0
|
|
20231024,155000,144811040,15950,15950,15950,15950,0
|
|
20231024,154900,144811040,15950,15950,15950,15950,0
|
|
20231024,154800,144811040,15950,15950,15950,15950,0
|
|
20231024,154700,144811040,15950,15950,15950,15950,0
|
|
20231024,154600,144811040,15950,15950,15950,15950,0
|
|
20231024,154500,144811040,15950,15950,15950,15950,0
|
|
20231024,154400,144811040,15950,15950,15950,15950,0
|
|
20231024,154300,144811040,15950,15950,15950,15950,0
|
|
20231024,154200,144811040,15950,15950,15950,15950,0
|
|
20231024,154100,144811040,15950,15950,15950,15950,0
|
|
20231024,154000,144811040,15950,15950,15950,15950,0
|
|
20231024,153900,144811040,15950,15950,15950,15950,0
|
|
20231024,153800,144811040,15950,15950,15950,15950,0
|
|
20231024,153700,144811040,15950,15950,15950,15950,0
|
|
20231024,153600,144811040,15950,15950,15950,15950,0
|
|
20231024,153500,144811040,15950,15950,15950,15950,0
|
|
20231024,153400,144811040,15950,15950,15950,15950,0
|
|
20231024,153300,144811040,15950,15950,15950,15950,0
|
|
20231024,153200,144811040,15950,15950,15950,15950,0
|
|
20231024,153100,144811040,15950,15950,15950,15950,0
|
|
20231024,153000,144811040,15950,15950,15950,15950,21
|
|
20231024,152900,144476090,15970,15970,15970,15970,0
|
|
20231024,152800,144476090,15970,15970,15970,15970,0
|
|
20231024,152700,144476090,15970,15970,15970,15970,0
|
|
20231024,152600,144476090,15970,15970,15970,15970,0
|
|
20231024,152500,144476090,15970,15970,15970,15970,0
|
|
20231024,152400,144476090,15970,15970,15970,15970,0
|
|
20231024,152300,144476090,15970,15970,15970,15970,0
|
|
20231024,152200,144476090,15970,15970,15970,15970,0
|
|
20231024,152100,144476090,15970,15970,15970,15970,0
|
|
20231024,152000,144476090,15970,15970,15970,15970,0
|
|
20231024,151900,144476090,15970,15970,15970,15970,0
|
|
20231024,151800,144476090,15970,15970,15970,15970,2
|
|
20231024,151700,144444150,15980,15980,15980,15980,0
|
|
20231024,151600,144444150,15980,15980,15980,15980,5
|
|
20231024,151500,144364250,15980,15980,15980,15980,0
|
|
20231024,151400,144364250,15980,15980,15980,15980,3
|
|
20231024,151300,144316310,15980,15980,15980,15980,0
|
|
20231024,151200,144316310,15980,15980,15980,15980,0
|
|
20231024,151100,144316310,15980,15980,15980,15980,0
|
|
20231024,151000,144316310,15980,15980,15980,15980,25
|
|
20231024,150900,143916810,15990,15990,15990,15990,0
|
|
20231024,150800,143916810,15990,15990,15990,15990,0
|
|
20231024,150700,143916810,15990,15990,15990,15990,0
|
|
20231024,150600,143916810,15990,15990,15990,15990,0
|
|
20231024,150500,143916810,15990,15990,15990,15990,0
|
|
20231024,150400,143916810,15990,15990,15990,15990,0
|
|
20231024,150300,143916810,15990,15990,15990,15990,0
|
|
20231024,150200,143916810,15990,15990,15990,15990,0
|
|
20231024,150100,143916810,15990,15990,15990,15990,0
|
|
20231024,150000,143916810,15990,15990,15990,15990,0
|
|
20231024,145900,143916810,15990,15990,15990,15990,0
|
|
20231024,145800,143916810,15990,15990,15990,15990,0
|
|
20231024,145700,143916810,15990,15990,15990,15990,0
|
|
20231024,145600,143916810,15990,15990,15990,15990,0
|
|
20231024,145500,143916810,15990,15990,15990,15990,0
|
|
20231024,145400,143916810,15990,15990,15990,15990,0
|
|
20231024,145300,143916810,15990,15990,15990,15990,0
|
|
20231024,145200,143916810,15990,15990,15990,15990,0
|
|
20231024,145100,143916810,15990,15990,15990,15990,0
|
|
20231024,145000,143916810,15990,15990,15990,15990,0
|
|
20231024,144900,143916810,15990,15990,15990,15990,30
|
|
20231024,144800,143437110,15980,15980,15980,15980,0
|
|
20231024,144700,143437110,15980,15980,15980,15980,0
|
|
20231024,144600,143437110,15980,15980,15980,15980,0
|
|
20231024,144500,143437110,15980,15980,15980,15980,0
|
|
20231024,144400,143437110,15980,15980,15980,15980,400
|
|
20231024,144300,137045110,15980,15980,15980,15980,0
|
|
20231024,144200,137045110,15980,15980,15980,15980,0
|
|
20231024,144100,137045110,15980,15980,15980,15980,0
|
|
20231024,144000,137045110,15980,15980,15980,15980,0
|
|
20231024,143900,137045110,15980,15980,15980,15980,75
|
|
20231024,143800,135846610,15980,15980,15980,15980,531
|
|
20231024,143700,127361230,15980,15980,15980,15980,0
|
|
20231024,143600,127361230,15980,15980,15980,15980,0
|
|
20231024,143500,127361230,15980,15980,15980,15980,30
|
|
20231024,143400,126881830,15980,15980,15980,15980,0
|
|
20231024,143300,126881830,15980,15970,15980,15970,20
|
|
20231024,143200,126562400,15980,15980,15980,15980,0
|
|
20231024,143100,126562400,15980,15980,15980,15980,0
|
|
20231024,143000,126562400,15980,15980,15980,15980,0
|
|
20231024,142900,126562400,15980,15980,15980,15980,0
|
|
20231024,142800,126562400,15980,15980,15980,15980,0
|
|
20231024,142700,126562400,15980,15980,15980,15980,0
|
|
20231024,142600,126562400,15980,15980,15980,15980,0
|
|
20231024,142500,126562400,15980,15980,15980,15980,0
|
|
20231024,142400,126562400,15980,15970,15980,15970,200
|
|
20231024,142300,123366570,15980,15980,15980,15980,0
|
|
20231024,142200,123366570,15980,15950,15980,15950,2600
|
|
20231024,142100,81831240,15950,15950,15950,15950,0
|
|
20231024,142000,81831240,15950,15950,15950,15950,0
|
|
20231024,141900,81831240,15950,15950,15950,15950,0
|
|
20231024,141800,81831240,15950,15950,15950,15950,0
|
|
20231024,141700,81831240,15950,15950,15950,15950,0
|
|
20231024,141600,81831240,15950,15950,15950,15950,0
|
|
20231024,141500,81831240,15950,15950,15950,15950,0
|
|
20231024,141400,81831240,15950,15950,15950,15950,0
|
|
20231024,141300,81831240,15950,15950,15950,15950,0
|
|
20231024,141200,81831240,15950,15950,15950,15950,0
|
|
20231024,141100,81831240,15950,15950,15950,15950,0
|
|
20231024,141000,81831240,15950,15950,15950,15950,0
|
|
20231024,140900,81831240,15950,15950,15950,15950,0
|
|
20231024,140800,81831240,15950,15950,15950,15950,0
|
|
20231024,140700,81831240,15950,15950,15950,15950,0
|
|
20231024,140600,81831240,15950,15950,15950,15950,0
|
|
20231024,140500,81831240,15950,15950,15950,15950,0
|
|
20231024,140400,81831240,15950,15950,15950,15950,0
|
|
20231024,140300,81831240,15950,15950,15950,15950,0
|
|
20231024,140200,81831240,15950,15950,15950,15950,0
|
|
20231024,140100,81831240,15950,15950,15950,15950,0
|
|
20231024,140000,81831240,15950,15950,15950,15950,0
|
|
20231024,135900,81831240,15950,15950,15950,15950,0
|
|
20231024,135800,81831240,15950,15950,15950,15950,0
|
|
20231024,135700,81831240,15950,15950,15950,15950,0
|
|
20231024,135600,81831240,15950,15950,15950,15950,10
|
|
20231024,135500,81671740,15950,15950,15950,15950,0
|
|
20231024,135400,81671740,15950,15950,15950,15950,0
|
|
20231024,135300,81671740,15950,15950,15950,15950,7
|
|
20231024,135200,81560090,15950,15950,15950,15950,0
|
|
20231024,135100,81560090,15950,15950,15950,15950,0
|
|
20231024,135000,81560090,15950,15950,15950,15950,0
|
|
20231024,134900,81560090,15950,15950,15950,15950,0
|
|
20231024,134800,81560090,15950,15950,15950,15950,0
|
|
20231024,134700,81560090,15950,15950,15950,15950,0
|
|
20231024,134600,81560090,15950,15950,15950,15950,0
|
|
20231024,134500,81560090,15950,15950,15950,15950,0
|
|
20231024,134400,81560090,15950,15950,15950,15950,2
|
|
20231024,134300,81528190,15940,15940,15940,15940,0
|
|
20231024,134200,81528190,15940,15940,15940,15940,0
|
|
20231024,134100,81528190,15940,15940,15940,15940,0
|
|
20231024,134000,81528190,15940,15940,15940,15940,0
|
|
20231024,133900,81528190,15940,15940,15940,15940,0
|
|
20231024,133800,81528190,15940,15940,15940,15940,0
|
|
20231024,133700,81528190,15940,15940,15940,15940,0
|
|
20231024,133600,81528190,15940,15940,15940,15940,0
|
|
20231024,133500,81528190,15940,15940,15940,15940,0
|
|
20231024,133400,81528190,15940,15940,15940,15940,0
|
|
20231024,133300,81528190,15940,15940,15940,15940,0
|
|
20231024,133200,81528190,15940,15940,15940,15940,0
|
|
20231024,133100,81528190,15940,15940,15940,15940,0
|
|
20231024,133000,81528190,15940,15940,15940,15940,0
|
|
20231024,132900,81528190,15940,15940,15940,15940,0
|
|
20231024,132800,81528190,15940,15940,15940,15940,0
|
|
20231024,132700,81528190,15940,15940,15940,15940,0
|
|
20231024,132600,81528190,15940,15940,15940,15940,0
|
|
20231024,132500,81528190,15940,15940,15940,15940,10
|
|
20231024,132400,81368790,15850,15850,15850,15850,0
|
|
20231024,132300,81368790,15850,15850,15850,15850,0
|
|
20231024,132200,81368790,15850,15850,15850,15850,0
|
|
20231024,132100,81368790,15850,15850,15850,15850,0
|
|
20231024,132000,81368790,15850,15850,15850,15850,0
|
|
20231024,131900,81368790,15850,15850,15850,15850,0
|
|
20231024,131800,81368790,15850,15850,15850,15850,0
|
|
20231024,131700,81368790,15850,15850,15850,15850,0
|
|
20231024,131600,81368790,15850,15850,15850,15850,0
|
|
20231024,131500,81368790,15850,15850,15850,15850,10
|
|
20231024,131400,81210290,15980,15980,15980,15980,0
|
|
20231024,131300,81210290,15980,15980,15980,15980,0
|
|
20231024,131200,81210290,15980,15980,15980,15980,0
|
|
20231024,131100,81210290,15980,15980,15980,15980,0
|
|
20231024,131000,81210290,15980,15980,15980,15980,0
|
|
20231024,130900,81210290,15980,15980,15980,15980,0
|
|
20231024,130800,81210290,15980,15980,15980,15980,0
|
|
20231024,130700,81210290,15980,15980,15980,15980,0
|
|
20231024,130600,81210290,15980,15980,15980,15980,0
|
|
20231024,130500,81210290,15980,15980,15980,15980,0
|
|
20231024,130400,81210290,15980,15980,15980,15980,0
|
|
20231024,130300,81210290,15980,15980,15980,15980,0
|
|
20231024,130200,81210290,15980,15980,15980,15980,0
|
|
20231024,130100,81210290,15980,15980,15980,15980,0
|
|
20231024,130000,81210290,15980,15980,15980,15980,0
|
|
20231024,125900,81210290,15980,15980,15980,15980,700
|
|
20231024,125800,70024290,15980,15950,15980,15950,3308
|
|
20231024,125700,17164880,15950,15950,15950,15950,0
|
|
20231024,125600,17164880,15950,15950,15950,15950,13
|
|
20231024,125500,16957530,15980,15980,15980,15980,0
|
|
20231024,125400,16957530,15980,15980,15980,15980,0
|
|
20231024,125300,16957530,15980,15980,15980,15980,0
|
|
20231024,125200,16957530,15980,15980,15980,15980,0
|
|
20231024,125100,16957530,15980,15980,15980,15980,0
|
|
20231024,125000,16957530,15980,15980,15980,15980,0
|
|
20231024,124900,16957530,15980,15980,15980,15980,0
|
|
20231024,124800,16957530,15980,15980,15980,15980,0
|
|
20231024,124700,16957530,15980,15980,15980,15980,0
|
|
20231024,124600,16957530,15980,15980,15980,15980,0
|
|
20231024,124500,16957530,15980,15980,15980,15980,0
|
|
20231024,124400,16957530,15980,15980,15980,15980,0
|
|
20231024,124300,16957530,15980,15980,15980,15980,0
|
|
20231024,124200,16957530,15980,15980,15980,15980,0
|
|
20231024,124100,16957530,15980,15980,15980,15980,0
|
|
20231024,124000,16957530,15980,15980,15980,15980,0
|
|
20231024,123900,16957530,15980,15980,15980,15980,0
|
|
20231024,123800,16957530,15980,15980,15980,15980,0
|
|
20231024,123700,16957530,15980,15980,15980,15980,0
|
|
20231024,123600,16957530,15980,15980,15980,15980,0
|
|
20231024,123500,16957530,15980,15980,15980,15980,0
|
|
20231024,123400,16957530,15980,15980,15980,15980,0
|
|
20231024,123300,16957530,15980,15980,15980,15980,0
|
|
20231024,123200,16957530,15980,15980,15980,15980,0
|
|
20231024,123100,16957530,15980,15980,15980,15980,0
|
|
20231024,123000,16957530,15980,15980,15980,15980,0
|
|
20231024,122900,16957530,15980,15980,15980,15980,0
|
|
20231024,122800,16957530,15980,15980,15980,15980,0
|
|
20231024,122700,16957530,15980,15980,15980,15980,0
|
|
20231024,122600,16957530,15980,15980,15980,15980,0
|
|
20231024,122500,16957530,15980,15980,15980,15980,0
|
|
20231024,122400,16957530,15980,15980,15980,15980,0
|
|
20231024,122300,16957530,15980,15980,15980,15980,0
|
|
20231024,122200,16957530,15980,15980,15980,15980,0
|
|
20231024,122100,16957530,15980,15980,15980,15980,0
|
|
20231024,122000,16957530,15980,15980,15980,15980,0
|
|
20231024,121900,16957530,15980,15980,15980,15980,0
|
|
20231024,121800,16957530,15980,15980,15980,15980,0
|
|
20231024,121700,16957530,15980,15980,15980,15980,0
|
|
20231024,121600,16957530,15980,15980,15980,15980,0
|
|
20231024,121500,16957530,15980,15980,15980,15980,0
|
|
20231024,121400,16957530,15980,15980,15980,15980,0
|
|
20231024,121300,16957530,15980,15980,15980,15980,0
|
|
20231024,121200,16957530,15980,15980,15980,15980,0
|
|
20231024,121100,16957530,15980,15980,15980,15980,0
|
|
20231024,121000,16957530,15980,15980,15980,15980,0
|
|
20231024,120900,16957530,15980,15980,15980,15980,0
|
|
20231024,120800,16957530,15980,15980,15980,15980,0
|
|
20231024,120700,16957530,15980,15980,15980,15980,0
|
|
20231024,120600,16957530,15980,15980,15980,15980,0
|
|
20231024,120500,16957530,15980,15970,15980,15970,12
|
|
20231024,120400,16765800,15990,15990,15990,15990,0
|
|
20231024,120300,16765800,15990,15990,15990,15990,0
|
|
20231024,120200,16765800,15990,15990,15990,15990,0
|
|
20231024,120100,16765800,15990,15990,15990,15990,0
|
|
20231024,120000,16765800,15990,15990,15990,15990,0
|
|
20231024,115900,16765800,15990,15990,15990,15990,0
|
|
20231024,115800,16765800,15990,15990,15990,15990,0
|
|
20231024,115700,16765800,15990,15990,15990,15990,0
|
|
20231024,115600,16765800,15990,15990,15990,15990,0
|
|
20231024,115500,16765800,15990,15990,15990,15990,0
|
|
20231024,115400,16765800,15990,15990,15990,15990,0
|
|
20231024,115300,16765800,15990,15990,15990,15990,0
|
|
20231024,115200,16765800,15990,15990,15990,15990,0
|
|
20231024,115100,16765800,15990,15990,15990,15990,0
|
|
20231024,115000,16765800,15990,15990,15990,15990,0
|
|
20231024,114900,16765800,15990,15990,15990,15990,0
|
|
20231024,114800,16765800,15990,15990,15990,15990,0
|
|
20231024,114700,16765800,15990,15990,15990,15990,0
|
|
20231024,114600,16765800,15990,15990,15990,15990,0
|
|
20231024,114500,16765800,15990,15990,15990,15990,0
|
|
20231024,114400,16765800,15990,15990,15990,15990,0
|
|
20231024,114300,16765800,15990,15990,15990,15990,0
|
|
20231024,114200,16765800,15990,15990,15990,15990,0
|
|
20231024,114100,16765800,15990,15990,15990,15990,0
|
|
20231024,114000,16765800,15990,15990,15990,15990,0
|
|
20231024,113900,16765800,15990,15990,15990,15990,0
|
|
20231024,113800,16765800,15990,15990,15990,15990,0
|
|
20231024,113700,16765800,15990,15990,15990,15990,0
|
|
20231024,113600,16765800,15990,15990,15990,15990,0
|
|
20231024,113500,16765800,15990,15990,15990,15990,0
|
|
20231024,113400,16765800,15990,15990,15990,15990,0
|
|
20231024,113300,16765800,15990,15990,15990,15990,0
|
|
20231024,113200,16765800,15990,15990,15990,15990,0
|
|
20231024,113100,16765800,15990,15990,15990,15990,0
|
|
20231024,113000,16765800,15990,15990,15990,15990,0
|
|
20231024,112900,16765800,15990,15990,15990,15990,0
|
|
20231024,112800,16765800,15990,15990,15990,15990,0
|
|
20231024,112700,16765800,15990,15990,15990,15990,0
|
|
20231024,112600,16765800,15990,15990,15990,15990,0
|
|
20231024,112500,16765800,15990,15990,15990,15990,0
|
|
20231024,112400,16765800,15990,15990,15990,15990,0
|
|
20231024,112300,16765800,15990,15990,15990,15990,0
|
|
20231024,112200,16765800,15990,15990,15990,15990,0
|
|
20231024,112100,16765800,15990,15990,15990,15990,0
|
|
20231024,112000,16765800,15990,15990,15990,15990,0
|
|
20231024,111900,16765800,15990,15990,15990,15990,0
|
|
20231024,111800,16765800,15990,15990,15990,15990,0
|
|
20231024,111700,16765800,15990,15990,15990,15990,0
|
|
20231024,111600,16765800,15990,15990,15990,15990,2
|
|
20231024,111500,16733820,15750,15750,15750,15750,0
|
|
20231024,111400,16733820,15750,15750,15750,15750,0
|
|
20231024,111300,16733820,15750,15750,15750,15750,0
|
|
20231024,111200,16733820,15750,15750,15750,15750,0
|
|
20231024,111100,16733820,15750,15750,15750,15750,0
|
|
20231024,111000,16733820,15750,15750,15750,15750,15
|
|
20231024,110900,16497570,15750,15750,15750,15750,0
|
|
20231024,110800,16497570,15750,15810,15810,15750,11
|
|
20231024,110700,16324110,15820,15820,15820,15820,0
|
|
20231024,110600,16324110,15820,15820,15820,15820,0
|
|
20231024,110500,16324110,15820,15820,15820,15820,0
|
|
20231024,110400,16324110,15820,15820,15820,15820,0
|
|
20231024,110300,16324110,15820,15820,15820,15820,0
|
|
20231024,110200,16324110,15820,15820,15820,15820,0
|
|
20231024,110100,16324110,15820,15820,15820,15820,0
|
|
20231024,110000,16324110,15820,15820,15820,15820,0
|
|
20231024,105900,16324110,15820,15820,15820,15820,0
|
|
20231024,105800,16324110,15820,15820,15820,15820,0
|
|
20231024,105700,16324110,15820,15820,15820,15820,0
|
|
20231024,105600,16324110,15820,15820,15820,15820,1
|
|
20231024,105500,16308290,15990,15990,15990,15990,3
|
|
20231024,105400,16260320,15990,15990,15990,15990,0
|
|
20231024,105300,16260320,15990,15990,15990,15990,0
|
|
20231024,105200,16260320,15990,15990,15990,15990,0
|
|
20231024,105100,16260320,15990,15990,15990,15990,0
|
|
20231024,105000,16260320,15990,15990,15990,15990,0
|
|
20231024,104900,16260320,15990,15990,15990,15990,2
|
|
20231024,104800,16228340,15990,15990,15990,15990,0
|
|
20231024,104700,16228340,15990,15990,15990,15990,0
|
|
20231024,104600,16228340,15990,15990,15990,15990,0
|
|
20231024,104500,16228340,15990,15990,15990,15990,0
|
|
20231024,104400,16228340,15990,15990,15990,15990,0
|
|
20231024,104300,16228340,15990,15990,15990,15990,0
|
|
20231024,104200,16228340,15990,15990,15990,15990,0
|
|
20231024,104100,16228340,15990,15990,15990,15990,0
|
|
20231024,104000,16228340,15990,15990,15990,15990,0
|
|
20231024,103900,16228340,15990,15990,15990,15990,0
|
|
20231024,103800,16228340,15990,15990,15990,15990,0
|
|
20231024,103700,16228340,15990,15990,15990,15990,0
|
|
20231024,103600,16228340,15990,15980,15990,15980,11
|
|
20231024,103500,16052490,15750,15750,15750,15750,0
|
|
20231024,103400,16052490,15750,15750,15750,15750,0
|
|
20231024,103300,16052490,15750,15800,15800,15750,20
|
|
20231024,103200,15737230,15990,15990,15990,15990,0
|
|
20231024,103100,15737230,15990,15990,15990,15990,0
|
|
20231024,103000,15737230,15990,15990,15990,15990,0
|
|
20231024,102900,15737230,15990,15990,15990,15990,0
|
|
20231024,102800,15737230,15990,15990,15990,15990,0
|
|
20231024,102700,15737230,15990,15990,15990,15990,0
|
|
20231024,102600,15737230,15990,15990,15990,15990,0
|
|
20231024,102500,15737230,15990,15990,15990,15990,0
|
|
20231024,102400,15737230,15990,15990,15990,15990,52
|
|
20231024,102300,14905750,15990,15990,15990,15990,64
|
|
20231024,102200,13882390,15990,15900,15990,15900,202
|
|
20231024,102100,10655710,15810,15810,15810,15810,0
|
|
20231024,102000,10655710,15810,15810,15810,15810,0
|
|
20231024,101900,10655710,15810,15810,15810,15810,0
|
|
20231024,101800,10655710,15810,15810,15810,15810,0
|
|
20231024,101700,10655710,15810,15810,15810,15810,9
|
|
20231024,101600,10513420,15810,15810,15810,15810,0
|
|
20231024,101500,10513420,15810,15810,15810,15810,1
|
|
20231024,101400,10497610,15990,15990,15990,15990,0
|
|
20231024,101300,10497610,15990,15990,15990,15990,0
|
|
20231024,101200,10497610,15990,15990,15990,15990,0
|
|
20231024,101100,10497610,15990,15990,15990,15990,0
|
|
20231024,101000,10497610,15990,15990,15990,15990,0
|
|
20231024,100900,10497610,15990,15990,15990,15990,0
|
|
20231024,100800,10497610,15990,15990,15990,15990,0
|
|
20231024,100700,10497610,15990,15990,15990,15990,0
|
|
20231024,100600,10497610,15990,15990,15990,15990,0
|
|
20231024,100500,10497610,15990,15990,15990,15990,0
|
|
20231024,100400,10497610,15990,15990,15990,15990,0
|
|
20231024,100300,10497610,15990,15990,15990,15990,0
|
|
20231024,100200,10497610,15990,15990,15990,15990,0
|
|
20231024,100100,10497610,15990,15990,15990,15990,0
|
|
20231024,100000,10497610,15990,15990,15990,15990,0
|
|
20231024,095900,10497610,15990,15990,15990,15990,0
|
|
20231024,095800,10497610,15990,15990,15990,15990,10
|
|
20231024,095700,10337710,16000,16000,16000,16000,0
|
|
20231024,095600,10337710,16000,16000,16000,16000,0
|
|
20231024,095500,10337710,16000,15820,16000,15820,25
|
|
20231024,095400,9939990,15830,15850,15850,15830,3
|
|
20231024,095300,9892470,15900,15900,15900,15900,0
|
|
20231024,095200,9892470,15900,15900,15900,15900,0
|
|
20231024,095100,9892470,15900,15900,15900,15900,0
|
|
20231024,095000,9892470,15900,15900,15900,15900,0
|
|
20231024,094900,9892470,15900,15900,15900,15900,0
|
|
20231024,094800,9892470,15900,15900,15900,15900,0
|
|
20231024,094700,9892470,15900,15900,15900,15900,0
|
|
20231024,094600,9892470,15900,15770,15900,15770,401
|
|
20231024,094500,3550360,15780,15780,15780,15780,0
|
|
20231024,094400,3550360,15780,15780,15780,15780,0
|
|
20231024,094300,3550360,15780,15780,15780,15780,0
|
|
20231024,094200,3550360,15780,15780,15780,15780,0
|
|
20231024,094100,3550360,15780,15780,15780,15780,0
|
|
20231024,094000,3550360,15780,15780,15780,15780,0
|
|
20231024,093900,3550360,15780,15780,15780,15780,0
|
|
20231024,093800,3550360,15780,15780,15780,15780,0
|
|
20231024,093700,3550360,15780,15780,15780,15780,0
|
|
20231024,093600,3550360,15780,15780,15780,15780,0
|
|
20231024,093500,3550360,15780,15770,15780,15770,10
|
|
20231024,093400,3392600,15770,15770,15770,15770,0
|
|
20231024,093300,3392600,15770,15770,15770,15770,0
|
|
20231024,093200,3392600,15770,15770,15770,15770,0
|
|
20231024,093100,3392600,15770,15770,15770,15770,0
|
|
20231024,093000,3392600,15770,15770,15770,15770,0
|
|
20231024,092900,3392600,15770,15770,15770,15770,0
|
|
20231024,092800,3392600,15770,15770,15770,15770,0
|
|
20231024,092700,3392600,15770,15770,15770,15770,0
|
|
20231024,092600,3392600,15770,15770,15770,15770,0
|
|
20231024,092500,3392600,15770,15770,15770,15770,0
|
|
20231024,092400,3392600,15770,15770,15770,15770,0
|
|
20231024,092300,3392600,15770,15770,15770,15770,0
|
|
20231024,092200,3392600,15770,15770,15770,15770,0
|
|
20231024,092100,3392600,15770,15770,15770,15770,0
|
|
20231024,092000,3392600,15770,15770,15770,15770,0
|
|
20231024,091900,3392600,15770,15770,15770,15770,1
|
|
20231024,091800,3376830,15770,15770,15770,15770,0
|
|
20231024,091700,3376830,15770,15770,15770,15770,0
|
|
20231024,091600,3376830,15770,15770,15770,15770,0
|
|
20231024,091500,3376830,15770,15770,15770,15770,0
|
|
20231024,091400,3376830,15770,15770,15770,15770,0
|
|
20231024,091300,3376830,15770,15770,15770,15770,0
|
|
20231024,091200,3376830,15770,15750,15770,15500,164
|
|
20231024,091100,819000,15750,15750,15750,15750,1
|
|
20231024,091000,803250,15750,15750,15750,15750,0
|
|
20231024,090900,803250,15750,15750,15750,15750,1
|
|
20231024,090800,787500,15750,15750,15750,15750,0
|
|
20231024,090700,787500,15750,15750,15750,15750,0
|
|
20231024,090600,787500,15750,15750,15750,15750,0
|
|
20231024,090500,787500,15750,15750,15750,15750,0
|
|
20231024,090400,787500,15750,15750,15750,15750,0
|
|
20231024,090300,787500,15750,15750,15750,15750,0
|
|
20231024,090200,787500,15750,15750,15750,15750,0
|
|
20231024,090100,787500,15750,15750,15750,15750,0
|
|
20231024,090000,787500,15750,15750,15750,15750,50
|