601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,185800,6513330,15960,15960,15960,15960,29
|
|
20231025,185700,6513330,15960,15960,15960,15960,0
|
|
20231025,185600,6513330,15960,15960,15960,15960,0
|
|
20231025,185500,6513330,15960,15960,15960,15960,0
|
|
20231025,185400,6513330,15960,15960,15960,15960,0
|
|
20231025,185300,6513330,15960,15960,15960,15960,0
|
|
20231025,185200,6513330,15960,15960,15960,15960,0
|
|
20231025,185100,6513330,15960,15960,15960,15960,0
|
|
20231025,185000,6513330,15960,15960,15960,15960,0
|
|
20231025,184900,6513330,15960,15960,15960,15960,0
|
|
20231025,184800,6513330,15960,15960,15960,15960,0
|
|
20231025,184700,6513330,15960,15960,15960,15960,0
|
|
20231025,184600,6513330,15960,15960,15960,15960,0
|
|
20231025,184500,6513330,15960,15960,15960,15960,0
|
|
20231025,184400,6513330,15960,15960,15960,15960,0
|
|
20231025,184300,6513330,15960,15960,15960,15960,0
|
|
20231025,184200,6513330,15960,15960,15960,15960,0
|
|
20231025,184100,6513330,15960,15960,15960,15960,0
|
|
20231025,184000,6513330,15960,15960,15960,15960,0
|
|
20231025,183900,6513330,15960,15960,15960,15960,0
|
|
20231025,183800,6513330,15960,15960,15960,15960,0
|
|
20231025,183700,6513330,15960,15960,15960,15960,0
|
|
20231025,183600,6513330,15960,15960,15960,15960,0
|
|
20231025,183500,6513330,15960,15960,15960,15960,0
|
|
20231025,183400,6513330,15960,15960,15960,15960,0
|
|
20231025,183300,6513330,15960,15960,15960,15960,0
|
|
20231025,183200,6513330,15960,15960,15960,15960,0
|
|
20231025,183100,6513330,15960,15960,15960,15960,0
|
|
20231025,183000,6513330,15960,15960,15960,15960,0
|
|
20231025,182900,6513330,15960,15960,15960,15960,0
|
|
20231025,182800,6513330,15960,15960,15960,15960,29
|
|
20231025,182700,6513330,15960,15960,15960,15960,0
|
|
20231025,182600,6513330,15960,15960,15960,15960,0
|
|
20231025,182500,6513330,15960,15960,15960,15960,0
|
|
20231025,182400,6513330,15960,15960,15960,15960,0
|
|
20231025,182300,6513330,15960,15960,15960,15960,0
|
|
20231025,182200,6513330,15960,15960,15960,15960,0
|
|
20231025,182100,6513330,15960,15960,15960,15960,0
|
|
20231025,182000,6513330,15960,15960,15960,15960,0
|
|
20231025,181900,6513330,15960,15960,15960,15960,0
|
|
20231025,181800,6513330,15960,15960,15960,15960,0
|
|
20231025,181700,6513330,15960,15960,15960,15960,0
|
|
20231025,181600,6513330,15960,15960,15960,15960,0
|
|
20231025,181500,6513330,15960,15960,15960,15960,0
|
|
20231025,181400,6513330,15960,15960,15960,15960,0
|
|
20231025,181300,6513330,15960,15960,15960,15960,0
|
|
20231025,181200,6513330,15960,15960,15960,15960,0
|
|
20231025,181100,6513330,15960,15960,15960,15960,0
|
|
20231025,181000,6513330,15960,15960,15960,15960,0
|
|
20231025,180900,6513330,15960,15960,15960,15960,0
|
|
20231025,180800,6513330,15960,15960,15960,15960,0
|
|
20231025,180700,6513330,15960,15960,15960,15960,0
|
|
20231025,180600,6513330,15960,15960,15960,15960,0
|
|
20231025,180500,6513330,15960,15960,15960,15960,0
|
|
20231025,180400,6513330,15960,15960,15960,15960,0
|
|
20231025,180300,6513330,15960,15960,15960,15960,0
|
|
20231025,180200,6513330,15960,15960,15960,15960,0
|
|
20231025,180100,6513330,15960,15960,15960,15960,0
|
|
20231025,180000,6513330,15960,15960,15960,15960,0
|
|
20231025,175900,6513330,15960,15960,15960,15960,0
|
|
20231025,175800,6513330,15960,15960,15960,15960,29
|
|
20231025,175700,6513330,15960,15960,15960,15960,0
|
|
20231025,175600,6513330,15960,15960,15960,15960,0
|
|
20231025,175500,6513330,15960,15960,15960,15960,0
|
|
20231025,175400,6513330,15960,15960,15960,15960,0
|
|
20231025,175300,6513330,15960,15960,15960,15960,0
|
|
20231025,175200,6513330,15960,15960,15960,15960,0
|
|
20231025,175100,6513330,15960,15960,15960,15960,0
|
|
20231025,175000,6513330,15960,15960,15960,15960,0
|
|
20231025,174900,6513330,15960,15960,15960,15960,0
|
|
20231025,174800,6513330,15960,15960,15960,15960,0
|
|
20231025,174700,6513330,15960,15960,15960,15960,0
|
|
20231025,174600,6513330,15960,15960,15960,15960,0
|
|
20231025,174500,6513330,15960,15960,15960,15960,0
|
|
20231025,174400,6513330,15960,15960,15960,15960,0
|
|
20231025,174300,6513330,15960,15960,15960,15960,0
|
|
20231025,174200,6513330,15960,15960,15960,15960,0
|
|
20231025,174100,6513330,15960,15960,15960,15960,0
|
|
20231025,174000,6513330,15960,15960,15960,15960,0
|
|
20231025,173900,6513330,15960,15960,15960,15960,0
|
|
20231025,173800,6513330,15960,15960,15960,15960,0
|
|
20231025,173700,6513330,15960,15960,15960,15960,0
|
|
20231025,173600,6513330,15960,15960,15960,15960,0
|
|
20231025,173500,6513330,15960,15960,15960,15960,0
|
|
20231025,173400,6513330,15960,15960,15960,15960,0
|
|
20231025,173300,6513330,15960,15960,15960,15960,0
|
|
20231025,173200,6513330,15960,15960,15960,15960,0
|
|
20231025,173100,6513330,15960,15960,15960,15960,0
|
|
20231025,173000,6513330,15960,15960,15960,15960,0
|
|
20231025,172900,6513330,15960,15960,15960,15960,0
|
|
20231025,172800,6513330,15960,15960,15960,15960,29
|
|
20231025,172700,6513330,15960,15960,15960,15960,0
|
|
20231025,172600,6513330,15960,15960,15960,15960,0
|
|
20231025,172500,6513330,15960,15960,15960,15960,0
|
|
20231025,172400,6513330,15960,15960,15960,15960,0
|
|
20231025,172300,6513330,15960,15960,15960,15960,0
|
|
20231025,172200,6513330,15960,15960,15960,15960,0
|
|
20231025,172100,6513330,15960,15960,15960,15960,0
|
|
20231025,172000,6513330,15960,15960,15960,15960,0
|
|
20231025,171900,6513330,15960,15960,15960,15960,0
|
|
20231025,171800,6513330,15960,15960,15960,15960,0
|
|
20231025,171700,6513330,15960,15960,15960,15960,0
|
|
20231025,171600,6513330,15960,15960,15960,15960,0
|
|
20231025,171500,6513330,15960,15960,15960,15960,0
|
|
20231025,171400,6513330,15960,15960,15960,15960,0
|
|
20231025,171300,6513330,15960,15960,15960,15960,0
|
|
20231025,171200,6513330,15960,15960,15960,15960,0
|
|
20231025,171100,6513330,15960,15960,15960,15960,0
|
|
20231025,171000,6513330,15960,15960,15960,15960,0
|
|
20231025,170900,6513330,15960,15960,15960,15960,0
|
|
20231025,170800,6513330,15960,15960,15960,15960,0
|
|
20231025,170700,6513330,15960,15960,15960,15960,0
|
|
20231025,170600,6513330,15960,15960,15960,15960,0
|
|
20231025,170500,6513330,15960,15960,15960,15960,0
|
|
20231025,170400,6513330,15960,15960,15960,15960,0
|
|
20231025,170300,6513330,15960,15960,15960,15960,0
|
|
20231025,170200,6513330,15960,15960,15960,15960,0
|
|
20231025,170100,6513330,15960,15960,15960,15960,0
|
|
20231025,170000,6513330,15960,15960,15960,15960,0
|
|
20231025,165900,6513330,15960,15960,15960,15960,0
|
|
20231025,165800,6513330,15960,15960,15960,15960,29
|
|
20231025,165700,6513330,15960,15960,15960,15960,0
|
|
20231025,165600,6513330,15960,15960,15960,15960,0
|
|
20231025,165500,6513330,15960,15960,15960,15960,0
|
|
20231025,165400,6513330,15960,15960,15960,15960,0
|
|
20231025,165300,6513330,15960,15960,15960,15960,0
|
|
20231025,165200,6513330,15960,15960,15960,15960,0
|
|
20231025,165100,6513330,15960,15960,15960,15960,0
|
|
20231025,165000,6513330,15960,15960,15960,15960,0
|
|
20231025,164900,6513330,15960,15960,15960,15960,0
|
|
20231025,164800,6513330,15960,15960,15960,15960,0
|
|
20231025,164700,6513330,15960,15960,15960,15960,0
|
|
20231025,164600,6513330,15960,15960,15960,15960,0
|
|
20231025,164500,6513330,15960,15960,15960,15960,0
|
|
20231025,164400,6513330,15960,15960,15960,15960,0
|
|
20231025,164300,6513330,15960,15960,15960,15960,0
|
|
20231025,164200,6513330,15960,15960,15960,15960,0
|
|
20231025,164100,6513330,15960,15960,15960,15960,0
|
|
20231025,164000,6513330,15960,15960,15960,15960,0
|
|
20231025,163900,6513330,15960,15960,15960,15960,0
|
|
20231025,163800,6513330,15960,15960,15960,15960,0
|
|
20231025,163700,6513330,15960,15960,15960,15960,0
|
|
20231025,163600,6513330,15960,15960,15960,15960,0
|
|
20231025,163500,6513330,15960,15960,15960,15960,0
|
|
20231025,163400,6513330,15960,15960,15960,15960,0
|
|
20231025,163300,6513330,15960,15960,15960,15960,0
|
|
20231025,163200,6513330,15960,15960,15960,15960,0
|
|
20231025,163100,6513330,15960,15960,15960,15960,0
|
|
20231025,163000,6513330,15960,15960,15960,15960,0
|
|
20231025,162900,6513330,15960,15960,15960,15960,0
|
|
20231025,162800,6513330,15960,15960,15960,15960,29
|
|
20231025,162700,6513330,15960,15960,15960,15960,0
|
|
20231025,162600,6513330,15960,15960,15960,15960,0
|
|
20231025,162500,6513330,15960,15960,15960,15960,0
|
|
20231025,162400,6513330,15960,15960,15960,15960,0
|
|
20231025,162300,6513330,15960,15960,15960,15960,0
|
|
20231025,162200,6513330,15960,15960,15960,15960,0
|
|
20231025,162100,6513330,15960,15960,15960,15960,0
|
|
20231025,162000,6513330,15960,15960,15960,15960,0
|
|
20231025,161900,6513330,15960,15960,15960,15960,0
|
|
20231025,161800,6513330,15960,15960,15960,15960,0
|
|
20231025,161700,6513330,15960,15960,15960,15960,0
|
|
20231025,161600,6513330,15960,15960,15960,15960,0
|
|
20231025,161500,6513330,15960,15960,15960,15960,0
|
|
20231025,161400,6513330,15960,15960,15960,15960,0
|
|
20231025,161300,6513330,15960,15960,15960,15960,0
|
|
20231025,161200,6513330,15960,15960,15960,15960,0
|
|
20231025,161100,6513330,15960,15960,15960,15960,0
|
|
20231025,161000,6513330,15960,15960,15960,15960,0
|
|
20231025,160900,6513330,15960,15960,15960,15960,0
|
|
20231025,160800,6513330,15960,15960,15960,15960,0
|
|
20231025,160700,6513330,15960,15960,15960,15960,0
|
|
20231025,160600,6513330,15960,15960,15960,15960,0
|
|
20231025,160500,6513330,15960,15960,15960,15960,0
|
|
20231025,160400,6513330,15960,15960,15960,15960,0
|
|
20231025,160300,6513330,15960,15960,15960,15960,0
|
|
20231025,160200,6513330,15960,15960,15960,15960,0
|
|
20231025,160100,6513330,15960,15960,15960,15960,0
|
|
20231025,160000,6513330,15960,15960,15960,15960,0
|
|
20231025,155900,6513330,15960,15960,15960,15960,0
|
|
20231025,155800,6513330,15960,15960,15960,15960,29
|
|
20231025,155700,6513330,15960,15960,15960,15960,0
|
|
20231025,155600,6513330,15960,15960,15960,15960,0
|
|
20231025,155500,6513330,15960,15960,15960,15960,0
|
|
20231025,155400,6513330,15960,15960,15960,15960,0
|
|
20231025,155300,6513330,15960,15960,15960,15960,0
|
|
20231025,155200,6513330,15960,15960,15960,15960,0
|
|
20231025,155100,6513330,15960,15960,15960,15960,0
|
|
20231025,155000,6513330,15960,15960,15960,15960,0
|
|
20231025,154900,6513330,15960,15960,15960,15960,0
|
|
20231025,154800,6513330,15960,15960,15960,15960,0
|
|
20231025,154700,6513330,15960,15960,15960,15960,0
|
|
20231025,154600,6513330,15960,15960,15960,15960,0
|
|
20231025,154500,6513330,15960,15960,15960,15960,0
|
|
20231025,154400,6513330,15960,15960,15960,15960,0
|
|
20231025,154300,6513330,15960,15960,15960,15960,0
|
|
20231025,154200,6513330,15960,15960,15960,15960,0
|
|
20231025,154100,6513330,15960,15960,15960,15960,0
|
|
20231025,154000,6513330,15960,15960,15960,15960,0
|
|
20231025,153900,6513330,15960,15960,15960,15960,0
|
|
20231025,153800,6513330,15960,15960,15960,15960,0
|
|
20231025,153700,6513330,15960,15960,15960,15960,0
|
|
20231025,153600,6513330,15960,15960,15960,15960,0
|
|
20231025,153500,6513330,15960,15960,15960,15960,0
|
|
20231025,153400,6513330,15960,15960,15960,15960,0
|
|
20231025,153300,6513330,15960,15960,15960,15960,0
|
|
20231025,153200,6513330,15960,15960,15960,15960,0
|
|
20231025,153100,6513330,15960,15960,15960,15960,0
|
|
20231025,153000,6513330,15960,15960,15960,15960,29
|
|
20231025,152900,6050490,15960,15960,15960,15960,0
|
|
20231025,152800,6050490,15960,15960,15960,15960,0
|
|
20231025,152700,6050490,15960,15960,15960,15960,0
|
|
20231025,152600,6050490,15960,15960,15960,15960,0
|
|
20231025,152500,6050490,15960,15960,15960,15960,0
|
|
20231025,152400,6050490,15960,15960,15960,15960,0
|
|
20231025,152300,6050490,15960,15960,15960,15960,0
|
|
20231025,152200,6050490,15960,15960,15960,15960,0
|
|
20231025,152100,6050490,15960,15960,15960,15960,0
|
|
20231025,152000,6050490,15960,15960,15960,15960,0
|
|
20231025,151900,6050490,15960,15960,15960,15960,0
|
|
20231025,151800,6050490,15960,15960,15960,15960,0
|
|
20231025,151700,6050490,15960,15960,15960,15960,0
|
|
20231025,151600,6050490,15960,15960,15960,15960,0
|
|
20231025,151500,6050490,15960,15960,15960,15960,0
|
|
20231025,151400,6050490,15960,15960,15960,15960,0
|
|
20231025,151300,6050490,15960,15960,15960,15960,6
|
|
20231025,151200,5954730,15960,15960,15960,15960,0
|
|
20231025,151100,5954730,15960,15960,15960,15960,0
|
|
20231025,151000,5954730,15960,15960,15960,15960,0
|
|
20231025,150900,5954730,15960,15960,15960,15960,0
|
|
20231025,150800,5954730,15960,15960,15960,15960,5
|
|
20231025,150700,5874930,15960,15960,15960,15960,0
|
|
20231025,150600,5874930,15960,15960,15960,15960,0
|
|
20231025,150500,5874930,15960,15960,15960,15960,0
|
|
20231025,150400,5874930,15960,15960,15960,15960,0
|
|
20231025,150300,5874930,15960,15960,15960,15960,0
|
|
20231025,150200,5874930,15960,15960,15960,15960,0
|
|
20231025,150100,5874930,15960,15960,15960,15960,0
|
|
20231025,150000,5874930,15960,15960,15960,15960,0
|
|
20231025,145900,5874930,15960,15960,15960,15960,0
|
|
20231025,145800,5874930,15960,15960,15960,15960,0
|
|
20231025,145700,5874930,15960,15960,15960,15960,0
|
|
20231025,145600,5874930,15960,15960,15960,15960,0
|
|
20231025,145500,5874930,15960,15960,15960,15960,0
|
|
20231025,145400,5874930,15960,15960,15960,15960,0
|
|
20231025,145300,5874930,15960,15960,15960,15960,0
|
|
20231025,145200,5874930,15960,15960,15960,15960,0
|
|
20231025,145100,5874930,15960,15960,15960,15960,0
|
|
20231025,145000,5874930,15960,15960,15960,15960,0
|
|
20231025,144900,5874930,15960,15960,15960,15960,0
|
|
20231025,144800,5874930,15960,15960,15960,15960,0
|
|
20231025,144700,5874930,15960,15960,15960,15960,0
|
|
20231025,144600,5874930,15960,15960,15960,15960,0
|
|
20231025,144500,5874930,15960,15960,15960,15960,0
|
|
20231025,144400,5874930,15960,15960,15960,15960,0
|
|
20231025,144300,5874930,15960,15960,15960,15960,0
|
|
20231025,144200,5874930,15960,15960,15960,15960,0
|
|
20231025,144100,5874930,15960,15960,15960,15960,0
|
|
20231025,144000,5874930,15960,15960,15960,15960,0
|
|
20231025,143900,5874930,15960,15960,15960,15960,0
|
|
20231025,143800,5874930,15960,15960,15960,15960,0
|
|
20231025,143700,5874930,15960,15960,15960,15960,0
|
|
20231025,143600,5874930,15960,15960,15960,15960,0
|
|
20231025,143500,5874930,15960,15960,15960,15960,0
|
|
20231025,143400,5874930,15960,15960,15960,15960,0
|
|
20231025,143300,5874930,15960,15960,15960,15960,0
|
|
20231025,143200,5874930,15960,15960,15960,15960,0
|
|
20231025,143100,5874930,15960,15960,15960,15960,6
|
|
20231025,143000,5779170,15930,15930,15930,15930,0
|
|
20231025,142900,5779170,15930,15930,15930,15930,0
|
|
20231025,142800,5779170,15930,15930,15930,15930,0
|
|
20231025,142700,5779170,15930,15930,15930,15930,0
|
|
20231025,142600,5779170,15930,15930,15930,15930,0
|
|
20231025,142500,5779170,15930,15930,15930,15930,0
|
|
20231025,142400,5779170,15930,15930,15930,15930,0
|
|
20231025,142300,5779170,15930,15930,15930,15930,0
|
|
20231025,142200,5779170,15930,15930,15930,15930,0
|
|
20231025,142100,5779170,15930,15930,15930,15930,0
|
|
20231025,142000,5779170,15930,15930,15930,15930,0
|
|
20231025,141900,5779170,15930,15930,15930,15930,0
|
|
20231025,141800,5779170,15930,15930,15930,15930,0
|
|
20231025,141700,5779170,15930,15930,15930,15930,0
|
|
20231025,141600,5779170,15930,15930,15930,15930,0
|
|
20231025,141500,5779170,15930,15930,15930,15930,0
|
|
20231025,141400,5779170,15930,15930,15930,15930,0
|
|
20231025,141300,5779170,15930,15930,15930,15930,0
|
|
20231025,141200,5779170,15930,15930,15930,15930,0
|
|
20231025,141100,5779170,15930,15930,15930,15930,0
|
|
20231025,141000,5779170,15930,15930,15930,15930,0
|
|
20231025,140900,5779170,15930,15930,15930,15930,0
|
|
20231025,140800,5779170,15930,15930,15930,15930,0
|
|
20231025,140700,5779170,15930,15930,15930,15930,0
|
|
20231025,140600,5779170,15930,15930,15930,15930,0
|
|
20231025,140500,5779170,15930,15930,15930,15930,0
|
|
20231025,140400,5779170,15930,15930,15930,15930,0
|
|
20231025,140300,5779170,15930,15930,15930,15930,0
|
|
20231025,140200,5779170,15930,15930,15930,15930,0
|
|
20231025,140100,5779170,15930,15930,15930,15930,0
|
|
20231025,140000,5779170,15930,15930,15930,15930,6
|
|
20231025,135900,5683590,15930,15930,15930,15930,10
|
|
20231025,135800,5524290,15930,15930,15930,15930,0
|
|
20231025,135700,5524290,15930,15930,15930,15930,0
|
|
20231025,135600,5524290,15930,15930,15930,15930,0
|
|
20231025,135500,5524290,15930,15930,15930,15930,0
|
|
20231025,135400,5524290,15930,15930,15930,15930,1
|
|
20231025,135300,5508360,15930,15930,15930,15930,0
|
|
20231025,135200,5508360,15930,15930,15930,15930,0
|
|
20231025,135100,5508360,15930,15930,15930,15930,0
|
|
20231025,135000,5508360,15930,15930,15930,15930,0
|
|
20231025,134900,5508360,15930,15930,15930,15930,0
|
|
20231025,134800,5508360,15930,15930,15930,15930,0
|
|
20231025,134700,5508360,15930,15930,15930,15930,0
|
|
20231025,134600,5508360,15930,15930,15930,15930,0
|
|
20231025,134500,5508360,15930,15930,15930,15930,0
|
|
20231025,134400,5508360,15930,15930,15930,15930,0
|
|
20231025,134300,5508360,15930,15930,15930,15930,0
|
|
20231025,134200,5508360,15930,15930,15930,15930,0
|
|
20231025,134100,5508360,15930,15930,15930,15930,0
|
|
20231025,134000,5508360,15930,15930,15930,15930,0
|
|
20231025,133900,5508360,15930,15930,15930,15930,0
|
|
20231025,133800,5508360,15930,15930,15930,15930,0
|
|
20231025,133700,5508360,15930,15930,15930,15930,0
|
|
20231025,133600,5508360,15930,15930,15930,15930,0
|
|
20231025,133500,5508360,15930,15930,15930,15930,0
|
|
20231025,133400,5508360,15930,15930,15930,15930,7
|
|
20231025,133300,5396850,15940,15940,15940,15940,0
|
|
20231025,133200,5396850,15940,15940,15940,15940,0
|
|
20231025,133100,5396850,15940,15940,15940,15940,0
|
|
20231025,133000,5396850,15940,15940,15940,15940,0
|
|
20231025,132900,5396850,15940,15940,15940,15940,0
|
|
20231025,132800,5396850,15940,15940,15940,15940,0
|
|
20231025,132700,5396850,15940,15940,15940,15940,0
|
|
20231025,132600,5396850,15940,15940,15940,15940,0
|
|
20231025,132500,5396850,15940,15940,15940,15940,0
|
|
20231025,132400,5396850,15940,15940,15940,15940,0
|
|
20231025,132300,5396850,15940,15940,15940,15940,0
|
|
20231025,132200,5396850,15940,15940,15940,15940,0
|
|
20231025,132100,5396850,15940,15940,15940,15940,0
|
|
20231025,132000,5396850,15940,15940,15940,15940,0
|
|
20231025,131900,5396850,15940,15940,15940,15940,0
|
|
20231025,131800,5396850,15940,15940,15940,15940,0
|
|
20231025,131700,5396850,15940,15940,15940,15940,3
|
|
20231025,131600,5349030,15960,15960,15960,15960,0
|
|
20231025,131500,5349030,15960,15960,15960,15960,0
|
|
20231025,131400,5349030,15960,15960,15960,15960,0
|
|
20231025,131300,5349030,15960,15960,15960,15960,0
|
|
20231025,131200,5349030,15960,15960,15960,15960,0
|
|
20231025,131100,5349030,15960,15960,15960,15960,0
|
|
20231025,131000,5349030,15960,15960,15960,15960,0
|
|
20231025,130900,5349030,15960,15950,15960,15950,2
|
|
20231025,130800,5317120,15950,15950,15950,15950,0
|
|
20231025,130700,5317120,15950,15950,15950,15950,0
|
|
20231025,130600,5317120,15950,15950,15950,15950,0
|
|
20231025,130500,5317120,15950,15950,15950,15950,0
|
|
20231025,130400,5317120,15950,15950,15950,15950,0
|
|
20231025,130300,5317120,15950,15950,15950,15950,0
|
|
20231025,130200,5317120,15950,15950,15950,15950,0
|
|
20231025,130100,5317120,15950,15950,15950,15950,0
|
|
20231025,130000,5317120,15950,15950,15950,15950,0
|
|
20231025,125900,5317120,15950,15950,15950,15950,0
|
|
20231025,125800,5317120,15950,15950,15950,15950,0
|
|
20231025,125700,5317120,15950,15950,15950,15950,0
|
|
20231025,125600,5317120,15950,15950,15950,15950,0
|
|
20231025,125500,5317120,15950,15950,15950,15950,0
|
|
20231025,125400,5317120,15950,15950,15950,15950,0
|
|
20231025,125300,5317120,15950,15950,15950,15950,0
|
|
20231025,125200,5317120,15950,15950,15950,15950,0
|
|
20231025,125100,5317120,15950,15950,15950,15950,0
|
|
20231025,125000,5317120,15950,15950,15950,15950,0
|
|
20231025,124900,5317120,15950,15950,15950,15950,73
|
|
20231025,124800,4152770,15950,15950,15950,15950,0
|
|
20231025,124700,4152770,15950,15950,15950,15950,27
|
|
20231025,124600,3722120,15950,15950,15950,15950,0
|
|
20231025,124500,3722120,15950,15950,15950,15950,0
|
|
20231025,124400,3722120,15950,15950,15950,15950,0
|
|
20231025,124300,3722120,15950,15950,15950,15950,0
|
|
20231025,124200,3722120,15950,15950,15950,15950,0
|
|
20231025,124100,3722120,15950,15950,15950,15950,0
|
|
20231025,124000,3722120,15950,15950,15950,15950,0
|
|
20231025,123900,3722120,15950,15950,15950,15950,0
|
|
20231025,123800,3722120,15950,15950,15950,15950,0
|
|
20231025,123700,3722120,15950,15950,15950,15950,0
|
|
20231025,123600,3722120,15950,15950,15950,15950,0
|
|
20231025,123500,3722120,15950,15950,15950,15950,0
|
|
20231025,123400,3722120,15950,15950,15950,15950,6
|
|
20231025,123300,3626420,15950,15950,15950,15950,0
|
|
20231025,123200,3626420,15950,15950,15950,15950,0
|
|
20231025,123100,3626420,15950,15950,15950,15950,0
|
|
20231025,123000,3626420,15950,15950,15950,15950,0
|
|
20231025,122900,3626420,15950,15950,15950,15950,0
|
|
20231025,122800,3626420,15950,15950,15950,15950,0
|
|
20231025,122700,3626420,15950,15950,15950,15950,0
|
|
20231025,122600,3626420,15950,15950,15950,15950,0
|
|
20231025,122500,3626420,15950,15950,15950,15950,0
|
|
20231025,122400,3626420,15950,15950,15950,15950,0
|
|
20231025,122300,3626420,15950,15950,15950,15950,5
|
|
20231025,122200,3546670,15940,15940,15940,15940,0
|
|
20231025,122100,3546670,15940,15940,15940,15940,0
|
|
20231025,122000,3546670,15940,15940,15940,15940,0
|
|
20231025,121900,3546670,15940,15940,15940,15940,25
|
|
20231025,121800,3148170,15940,15940,15940,15940,0
|
|
20231025,121700,3148170,15940,15940,15940,15940,12
|
|
20231025,121600,2956890,15940,15940,15940,15940,0
|
|
20231025,121500,2956890,15940,15940,15940,15940,0
|
|
20231025,121400,2956890,15940,15940,15940,15940,0
|
|
20231025,121300,2956890,15940,15940,15940,15940,0
|
|
20231025,121200,2956890,15940,15940,15940,15940,0
|
|
20231025,121100,2956890,15940,15940,15940,15940,0
|
|
20231025,121000,2956890,15940,15940,15940,15940,0
|
|
20231025,120900,2956890,15940,15940,15940,15940,0
|
|
20231025,120800,2956890,15940,15940,15940,15940,0
|
|
20231025,120700,2956890,15940,15940,15940,15940,0
|
|
20231025,120600,2956890,15940,15940,15940,15940,0
|
|
20231025,120500,2956890,15940,15940,15940,15940,0
|
|
20231025,120400,2956890,15940,15940,15940,15940,0
|
|
20231025,120300,2956890,15940,15940,15940,15940,0
|
|
20231025,120200,2956890,15940,15940,15940,15940,0
|
|
20231025,120100,2956890,15940,15940,15940,15940,0
|
|
20231025,120000,2956890,15940,15940,15940,15940,0
|
|
20231025,115900,2956890,15940,15940,15940,15940,0
|
|
20231025,115800,2956890,15940,15940,15940,15940,0
|
|
20231025,115700,2956890,15940,15940,15940,15940,0
|
|
20231025,115600,2956890,15940,15940,15940,15940,0
|
|
20231025,115500,2956890,15940,15940,15940,15940,0
|
|
20231025,115400,2956890,15940,15940,15940,15940,0
|
|
20231025,115300,2956890,15940,15940,15940,15940,0
|
|
20231025,115200,2956890,15940,15940,15940,15940,0
|
|
20231025,115100,2956890,15940,15940,15940,15940,0
|
|
20231025,115000,2956890,15940,15940,15940,15940,0
|
|
20231025,114900,2956890,15940,15940,15940,15940,0
|
|
20231025,114800,2956890,15940,15940,15940,15940,0
|
|
20231025,114700,2956890,15940,15940,15940,15940,0
|
|
20231025,114600,2956890,15940,15940,15940,15940,0
|
|
20231025,114500,2956890,15940,15940,15940,15940,0
|
|
20231025,114400,2956890,15940,15940,15940,15940,0
|
|
20231025,114300,2956890,15940,15940,15940,15940,0
|
|
20231025,114200,2956890,15940,15940,15940,15940,0
|
|
20231025,114100,2956890,15940,15940,15940,15940,0
|
|
20231025,114000,2956890,15940,15940,15940,15940,0
|
|
20231025,113900,2956890,15940,15940,15940,15940,0
|
|
20231025,113800,2956890,15940,15940,15940,15940,0
|
|
20231025,113700,2956890,15940,15940,15940,15940,0
|
|
20231025,113600,2956890,15940,15940,15940,15940,0
|
|
20231025,113500,2956890,15940,15940,15940,15940,0
|
|
20231025,113400,2956890,15940,15940,15940,15940,0
|
|
20231025,113300,2956890,15940,15940,15940,15940,0
|
|
20231025,113200,2956890,15940,15940,15940,15940,0
|
|
20231025,113100,2956890,15940,15940,15940,15940,0
|
|
20231025,113000,2956890,15940,15940,15940,15940,0
|
|
20231025,112900,2956890,15940,15940,15940,15940,0
|
|
20231025,112800,2956890,15940,15940,15940,15940,0
|
|
20231025,112700,2956890,15940,15940,15940,15940,0
|
|
20231025,112600,2956890,15940,15940,15940,15940,0
|
|
20231025,112500,2956890,15940,15940,15940,15940,0
|
|
20231025,112400,2956890,15940,15940,15940,15940,0
|
|
20231025,112300,2956890,15940,15940,15940,15940,0
|
|
20231025,112200,2956890,15940,15940,15940,15940,0
|
|
20231025,112100,2956890,15940,15940,15940,15940,0
|
|
20231025,112000,2956890,15940,15940,15940,15940,0
|
|
20231025,111900,2956890,15940,15940,15940,15940,0
|
|
20231025,111800,2956890,15940,15940,15940,15940,3
|
|
20231025,111700,2909070,15950,15950,15950,15950,0
|
|
20231025,111600,2909070,15950,15950,15950,15950,0
|
|
20231025,111500,2909070,15950,15950,15950,15950,0
|
|
20231025,111400,2909070,15950,15950,15950,15950,0
|
|
20231025,111300,2909070,15950,15950,15950,15950,0
|
|
20231025,111200,2909070,15950,15950,15950,15950,0
|
|
20231025,111100,2909070,15950,15950,15950,15950,0
|
|
20231025,111000,2909070,15950,15950,15950,15950,0
|
|
20231025,110900,2909070,15950,15950,15950,15950,0
|
|
20231025,110800,2909070,15950,15950,15950,15950,0
|
|
20231025,110700,2909070,15950,15950,15950,15950,0
|
|
20231025,110600,2909070,15950,15950,15950,15950,0
|
|
20231025,110500,2909070,15950,15950,15950,15950,0
|
|
20231025,110400,2909070,15950,15950,15950,15950,0
|
|
20231025,110300,2909070,15950,15950,15950,15950,0
|
|
20231025,110200,2909070,15950,15950,15950,15950,0
|
|
20231025,110100,2909070,15950,15950,15950,15950,0
|
|
20231025,110000,2909070,15950,15950,15950,15950,0
|
|
20231025,105900,2909070,15950,15950,15950,15950,0
|
|
20231025,105800,2909070,15950,15950,15950,15950,0
|
|
20231025,105700,2909070,15950,15950,15950,15950,0
|
|
20231025,105600,2909070,15950,15950,15950,15950,0
|
|
20231025,105500,2909070,15950,15950,15950,15950,0
|
|
20231025,105400,2909070,15950,15950,15950,15950,0
|
|
20231025,105300,2909070,15950,15950,15950,15950,0
|
|
20231025,105200,2909070,15950,15950,15950,15950,0
|
|
20231025,105100,2909070,15950,15940,15950,15940,30
|
|
20231025,105000,2430580,15950,15950,15950,15950,0
|
|
20231025,104900,2430580,15950,15950,15950,15950,0
|
|
20231025,104800,2430580,15950,15950,15950,15950,0
|
|
20231025,104700,2430580,15950,15950,15950,15950,0
|
|
20231025,104600,2430580,15950,15950,15950,15950,0
|
|
20231025,104500,2430580,15950,15950,15950,15950,0
|
|
20231025,104400,2430580,15950,15950,15950,15950,0
|
|
20231025,104300,2430580,15950,15950,15950,15950,0
|
|
20231025,104200,2430580,15950,15950,15950,15950,0
|
|
20231025,104100,2430580,15950,15950,15950,15950,0
|
|
20231025,104000,2430580,15950,15950,15950,15950,0
|
|
20231025,103900,2430580,15950,15950,15950,15950,0
|
|
20231025,103800,2430580,15950,15950,15950,15950,0
|
|
20231025,103700,2430580,15950,15950,15950,15950,0
|
|
20231025,103600,2430580,15950,15950,15950,15950,0
|
|
20231025,103500,2430580,15950,15950,15950,15950,0
|
|
20231025,103400,2430580,15950,15950,15950,15950,0
|
|
20231025,103300,2430580,15950,15940,15950,15940,5
|
|
20231025,103200,2350850,15800,15800,15800,15800,0
|
|
20231025,103100,2350850,15800,15800,15800,15800,0
|
|
20231025,103000,2350850,15800,15800,15800,15800,0
|
|
20231025,102900,2350850,15800,15800,15800,15800,0
|
|
20231025,102800,2350850,15800,15800,15800,15800,0
|
|
20231025,102700,2350850,15800,15800,15800,15800,0
|
|
20231025,102600,2350850,15800,15800,15800,15800,0
|
|
20231025,102500,2350850,15800,15800,15800,15800,0
|
|
20231025,102400,2350850,15800,15830,15830,15800,10
|
|
20231025,102300,2192760,15950,15950,15950,15950,0
|
|
20231025,102200,2192760,15950,15950,15950,15950,0
|
|
20231025,102100,2192760,15950,15950,15950,15950,0
|
|
20231025,102000,2192760,15950,15950,15950,15950,0
|
|
20231025,101900,2192760,15950,15950,15950,15950,0
|
|
20231025,101800,2192760,15950,15950,15950,15950,15
|
|
20231025,101700,1953510,15950,15950,15950,15950,0
|
|
20231025,101600,1953510,15950,15950,15950,15950,0
|
|
20231025,101500,1953510,15950,15950,15950,15950,0
|
|
20231025,101400,1953510,15950,15900,15950,15900,25
|
|
20231025,101300,1555850,15950,15950,15950,15950,0
|
|
20231025,101200,1555850,15950,15950,15950,15950,0
|
|
20231025,101100,1555850,15950,15900,15950,15900,15
|
|
20231025,101000,1316950,15800,15800,15800,15800,0
|
|
20231025,100900,1316950,15800,15800,15800,15800,0
|
|
20231025,100800,1316950,15800,15800,15800,15800,0
|
|
20231025,100700,1316950,15800,15800,15800,15800,0
|
|
20231025,100600,1316950,15800,15800,15800,15800,0
|
|
20231025,100500,1316950,15800,15800,15800,15800,0
|
|
20231025,100400,1316950,15800,15800,15800,15800,0
|
|
20231025,100300,1316950,15800,15800,15800,15800,0
|
|
20231025,100200,1316950,15800,15870,15870,15800,40
|
|
20231025,100100,684030,15870,15870,15870,15870,0
|
|
20231025,100000,684030,15870,15870,15870,15870,0
|
|
20231025,095900,684030,15870,15870,15870,15870,0
|
|
20231025,095800,684030,15870,15870,15870,15870,0
|
|
20231025,095700,684030,15870,15870,15870,15870,0
|
|
20231025,095600,684030,15870,15870,15870,15870,0
|
|
20231025,095500,684030,15870,15870,15870,15870,0
|
|
20231025,095400,684030,15870,15870,15870,15870,0
|
|
20231025,095300,684030,15870,15870,15870,15870,0
|
|
20231025,095200,684030,15870,15870,15870,15870,0
|
|
20231025,095100,684030,15870,15870,15870,15870,0
|
|
20231025,095000,684030,15870,15870,15870,15870,0
|
|
20231025,094900,684030,15870,15870,15870,15870,0
|
|
20231025,094800,684030,15870,15870,15870,15870,0
|
|
20231025,094700,684030,15870,15870,15870,15870,0
|
|
20231025,094600,684030,15870,15870,15870,15870,0
|
|
20231025,094500,684030,15870,15900,15900,15870,26
|
|
20231025,094400,271380,15950,15950,15950,15950,0
|
|
20231025,094300,271380,15950,15950,15950,15950,0
|
|
20231025,094200,271380,15950,15950,15950,15950,0
|
|
20231025,094100,271380,15950,15950,15950,15950,0
|
|
20231025,094000,271380,15950,15950,15950,15950,0
|
|
20231025,093900,271380,15950,15950,15950,15950,0
|
|
20231025,093800,271380,15950,15950,15950,15950,0
|
|
20231025,093700,271380,15950,15950,15950,15950,0
|
|
20231025,093600,271380,15950,15950,15950,15950,0
|
|
20231025,093500,271380,15950,15950,15950,15950,0
|
|
20231025,093400,271380,15950,15950,15950,15950,0
|
|
20231025,093300,271380,15950,15950,15950,15950,0
|
|
20231025,093200,271380,15950,15950,15950,15950,0
|
|
20231025,093100,271380,15950,15950,15950,15950,0
|
|
20231025,093000,271380,15950,15950,15950,15950,0
|
|
20231025,092900,271380,15950,15950,15950,15950,0
|
|
20231025,092800,271380,15950,15950,15950,15950,0
|
|
20231025,092700,271380,15950,15950,15950,15950,0
|
|
20231025,092600,271380,15950,15950,15950,15950,0
|
|
20231025,092500,271380,15950,15950,15950,15950,0
|
|
20231025,092400,271380,15950,15950,15950,15950,0
|
|
20231025,092300,271380,15950,15950,15950,15950,0
|
|
20231025,092200,271380,15950,15950,15950,15950,0
|
|
20231025,092100,271380,15950,15950,15950,15950,0
|
|
20231025,092000,271380,15950,15950,15950,15950,0
|
|
20231025,091900,271380,15950,15950,15950,15950,0
|
|
20231025,091800,271380,15950,15950,15950,15950,0
|
|
20231025,091700,271380,15950,15950,15950,15950,0
|
|
20231025,091600,271380,15950,15950,15950,15950,0
|
|
20231025,091500,271380,15950,15950,15950,15950,0
|
|
20231025,091400,271380,15950,15950,15950,15950,1
|
|
20231025,091300,255430,15950,15950,15950,15950,0
|
|
20231025,091200,255430,15950,15950,15950,15950,0
|
|
20231025,091100,255430,15950,15950,15950,15950,10
|
|
20231025,091000,95930,16000,16000,16000,16000,0
|
|
20231025,090900,95930,16000,16000,16000,16000,0
|
|
20231025,090800,95930,16000,16000,16000,16000,0
|
|
20231025,090700,95930,16000,15980,16000,15980,5
|
|
20231025,090600,15950,15950,15950,15950,15950,0
|
|
20231025,090500,15950,15950,15950,15950,15950,1
|
|
20231025,090400,0,15950,15950,15950,15950,0
|
|
20231025,090300,0,15950,15950,15950,15950,0
|
|
20231025,090200,0,15950,15950,15950,15950,0
|
|
20231025,090100,0,15950,15950,15950,15950,0
|
|
20231025,090000,0,15950,15950,15950,15950,0
|