612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,190900,79796820,12720,12720,12720,12720,134
|
|
20231026,190800,79796820,12720,12720,12720,12720,0
|
|
20231026,190700,79796820,12720,12720,12720,12720,0
|
|
20231026,190600,79796820,12720,12720,12720,12720,0
|
|
20231026,190500,79796820,12720,12720,12720,12720,0
|
|
20231026,190400,79796820,12720,12720,12720,12720,0
|
|
20231026,190300,79796820,12720,12720,12720,12720,0
|
|
20231026,190200,79796820,12720,12720,12720,12720,0
|
|
20231026,190100,79796820,12720,12720,12720,12720,0
|
|
20231026,190000,79796820,12720,12720,12720,12720,0
|
|
20231026,185900,79796820,12720,12720,12720,12720,0
|
|
20231026,185800,79796820,12720,12720,12720,12720,0
|
|
20231026,185700,79796820,12720,12720,12720,12720,0
|
|
20231026,185600,79796820,12720,12720,12720,12720,0
|
|
20231026,185500,79796820,12720,12720,12720,12720,0
|
|
20231026,185400,79796820,12720,12720,12720,12720,0
|
|
20231026,185300,79796820,12720,12720,12720,12720,0
|
|
20231026,185200,79796820,12720,12720,12720,12720,0
|
|
20231026,185100,79796820,12720,12720,12720,12720,0
|
|
20231026,185000,79796820,12720,12720,12720,12720,0
|
|
20231026,184900,79796820,12720,12720,12720,12720,0
|
|
20231026,184800,79796820,12720,12720,12720,12720,0
|
|
20231026,184700,79796820,12720,12720,12720,12720,0
|
|
20231026,184600,79796820,12720,12720,12720,12720,0
|
|
20231026,184500,79796820,12720,12720,12720,12720,0
|
|
20231026,184400,79796820,12720,12720,12720,12720,0
|
|
20231026,184300,79796820,12720,12720,12720,12720,0
|
|
20231026,184200,79796820,12720,12720,12720,12720,0
|
|
20231026,184100,79796820,12720,12720,12720,12720,0
|
|
20231026,184000,79796820,12720,12720,12720,12720,0
|
|
20231026,183900,79796820,12720,12720,12720,12720,134
|
|
20231026,183800,79796820,12720,12720,12720,12720,0
|
|
20231026,183700,79796820,12720,12720,12720,12720,0
|
|
20231026,183600,79796820,12720,12720,12720,12720,0
|
|
20231026,183500,79796820,12720,12720,12720,12720,0
|
|
20231026,183400,79796820,12720,12720,12720,12720,0
|
|
20231026,183300,79796820,12720,12720,12720,12720,0
|
|
20231026,183200,79796820,12720,12720,12720,12720,0
|
|
20231026,183100,79796820,12720,12720,12720,12720,0
|
|
20231026,183000,79796820,12720,12720,12720,12720,0
|
|
20231026,182900,79796820,12720,12720,12720,12720,0
|
|
20231026,182800,79796820,12720,12720,12720,12720,0
|
|
20231026,182700,79796820,12720,12720,12720,12720,0
|
|
20231026,182600,79796820,12720,12720,12720,12720,0
|
|
20231026,182500,79796820,12720,12720,12720,12720,0
|
|
20231026,182400,79796820,12720,12720,12720,12720,0
|
|
20231026,182300,79796820,12720,12720,12720,12720,0
|
|
20231026,182200,79796820,12720,12720,12720,12720,0
|
|
20231026,182100,79796820,12720,12720,12720,12720,0
|
|
20231026,182000,79796820,12720,12720,12720,12720,0
|
|
20231026,181900,79796820,12720,12720,12720,12720,0
|
|
20231026,181800,79796820,12720,12720,12720,12720,0
|
|
20231026,181700,79796820,12720,12720,12720,12720,0
|
|
20231026,181600,79796820,12720,12720,12720,12720,0
|
|
20231026,181500,79796820,12720,12720,12720,12720,0
|
|
20231026,181400,79796820,12720,12720,12720,12720,0
|
|
20231026,181300,79796820,12720,12720,12720,12720,0
|
|
20231026,181200,79796820,12720,12720,12720,12720,0
|
|
20231026,181100,79796820,12720,12720,12720,12720,0
|
|
20231026,181000,79796820,12720,12720,12720,12720,0
|
|
20231026,180900,79796820,12720,12720,12720,12720,134
|
|
20231026,180800,79796820,12720,12720,12720,12720,0
|
|
20231026,180700,79796820,12720,12720,12720,12720,0
|
|
20231026,180600,79796820,12720,12720,12720,12720,0
|
|
20231026,180500,79796820,12720,12720,12720,12720,0
|
|
20231026,180400,79796820,12720,12720,12720,12720,0
|
|
20231026,180300,79796820,12720,12720,12720,12720,0
|
|
20231026,180200,79796820,12720,12720,12720,12720,0
|
|
20231026,180100,79796820,12720,12720,12720,12720,0
|
|
20231026,180000,79796820,12720,12720,12720,12720,0
|
|
20231026,175900,79796820,12720,12720,12720,12720,0
|
|
20231026,175800,79796820,12720,12720,12720,12720,0
|
|
20231026,175700,79796820,12720,12720,12720,12720,0
|
|
20231026,175600,79796820,12720,12720,12720,12720,0
|
|
20231026,175500,79796820,12720,12720,12720,12720,0
|
|
20231026,175400,79796820,12720,12720,12720,12720,0
|
|
20231026,175300,79796820,12720,12720,12720,12720,0
|
|
20231026,175200,79796820,12720,12720,12720,12720,0
|
|
20231026,175100,79796820,12720,12720,12720,12720,0
|
|
20231026,175000,79796820,12720,12720,12720,12720,0
|
|
20231026,174900,79796820,12720,12720,12720,12720,0
|
|
20231026,174800,79796820,12720,12720,12720,12720,0
|
|
20231026,174700,79796820,12720,12720,12720,12720,0
|
|
20231026,174600,79796820,12720,12720,12720,12720,0
|
|
20231026,174500,79796820,12720,12720,12720,12720,0
|
|
20231026,174400,79796820,12720,12720,12720,12720,0
|
|
20231026,174300,79796820,12720,12720,12720,12720,0
|
|
20231026,174200,79796820,12720,12720,12720,12720,0
|
|
20231026,174100,79796820,12720,12720,12720,12720,0
|
|
20231026,174000,79796820,12720,12720,12720,12720,0
|
|
20231026,173900,79796820,12720,12720,12720,12720,134
|
|
20231026,173800,79796820,12720,12720,12720,12720,0
|
|
20231026,173700,79796820,12720,12720,12720,12720,0
|
|
20231026,173600,79796820,12720,12720,12720,12720,0
|
|
20231026,173500,79796820,12720,12720,12720,12720,0
|
|
20231026,173400,79796820,12720,12720,12720,12720,0
|
|
20231026,173300,79796820,12720,12720,12720,12720,0
|
|
20231026,173200,79796820,12720,12720,12720,12720,0
|
|
20231026,173100,79796820,12720,12720,12720,12720,0
|
|
20231026,173000,79796820,12720,12720,12720,12720,0
|
|
20231026,172900,79796820,12720,12720,12720,12720,0
|
|
20231026,172800,79796820,12720,12720,12720,12720,0
|
|
20231026,172700,79796820,12720,12720,12720,12720,0
|
|
20231026,172600,79796820,12720,12720,12720,12720,0
|
|
20231026,172500,79796820,12720,12720,12720,12720,0
|
|
20231026,172400,79796820,12720,12720,12720,12720,0
|
|
20231026,172300,79796820,12720,12720,12720,12720,0
|
|
20231026,172200,79796820,12720,12720,12720,12720,0
|
|
20231026,172100,79796820,12720,12720,12720,12720,0
|
|
20231026,172000,79796820,12720,12720,12720,12720,0
|
|
20231026,171900,79796820,12720,12720,12720,12720,0
|
|
20231026,171800,79796820,12720,12720,12720,12720,0
|
|
20231026,171700,79796820,12720,12720,12720,12720,0
|
|
20231026,171600,79796820,12720,12720,12720,12720,0
|
|
20231026,171500,79796820,12720,12720,12720,12720,0
|
|
20231026,171400,79796820,12720,12720,12720,12720,0
|
|
20231026,171300,79796820,12720,12720,12720,12720,0
|
|
20231026,171200,79796820,12720,12720,12720,12720,0
|
|
20231026,171100,79796820,12720,12720,12720,12720,0
|
|
20231026,171000,79796820,12720,12720,12720,12720,0
|
|
20231026,170900,79796820,12720,12720,12720,12720,134
|
|
20231026,170800,79796820,12720,12720,12720,12720,0
|
|
20231026,170700,79796820,12720,12720,12720,12720,0
|
|
20231026,170600,79796820,12720,12720,12720,12720,0
|
|
20231026,170500,79796820,12720,12720,12720,12720,0
|
|
20231026,170400,79796820,12720,12720,12720,12720,0
|
|
20231026,170300,79796820,12720,12720,12720,12720,0
|
|
20231026,170200,79796820,12720,12720,12720,12720,0
|
|
20231026,170100,79796820,12720,12720,12720,12720,0
|
|
20231026,170000,79796820,12720,12720,12720,12720,0
|
|
20231026,165900,79796820,12720,12720,12720,12720,0
|
|
20231026,165800,79796820,12720,12720,12720,12720,0
|
|
20231026,165700,79796820,12720,12720,12720,12720,0
|
|
20231026,165600,79796820,12720,12720,12720,12720,0
|
|
20231026,165500,79796820,12720,12720,12720,12720,0
|
|
20231026,165400,79796820,12720,12720,12720,12720,0
|
|
20231026,165300,79796820,12720,12720,12720,12720,0
|
|
20231026,165200,79796820,12720,12720,12720,12720,0
|
|
20231026,165100,79796820,12720,12720,12720,12720,0
|
|
20231026,165000,79796820,12720,12720,12720,12720,0
|
|
20231026,164900,79796820,12720,12720,12720,12720,0
|
|
20231026,164800,79796820,12720,12720,12720,12720,0
|
|
20231026,164700,79796820,12720,12720,12720,12720,0
|
|
20231026,164600,79796820,12720,12720,12720,12720,0
|
|
20231026,164500,79796820,12720,12720,12720,12720,0
|
|
20231026,164400,79796820,12720,12720,12720,12720,0
|
|
20231026,164300,79796820,12720,12720,12720,12720,0
|
|
20231026,164200,79796820,12720,12720,12720,12720,0
|
|
20231026,164100,79796820,12720,12720,12720,12720,0
|
|
20231026,164000,79796820,12720,12720,12720,12720,0
|
|
20231026,163900,79796820,12720,12720,12720,12720,134
|
|
20231026,163800,79796820,12720,12720,12720,12720,0
|
|
20231026,163700,79796820,12720,12720,12720,12720,0
|
|
20231026,163600,79796820,12720,12720,12720,12720,0
|
|
20231026,163500,79796820,12720,12720,12720,12720,0
|
|
20231026,163400,79796820,12720,12720,12720,12720,0
|
|
20231026,163300,79796820,12720,12720,12720,12720,0
|
|
20231026,163200,79796820,12720,12720,12720,12720,0
|
|
20231026,163100,79796820,12720,12720,12720,12720,0
|
|
20231026,163000,79796820,12720,12720,12720,12720,0
|
|
20231026,162900,79796820,12720,12720,12720,12720,0
|
|
20231026,162800,79796820,12720,12720,12720,12720,0
|
|
20231026,162700,79796820,12720,12720,12720,12720,0
|
|
20231026,162600,79796820,12720,12720,12720,12720,0
|
|
20231026,162500,79796820,12720,12720,12720,12720,0
|
|
20231026,162400,79796820,12720,12720,12720,12720,0
|
|
20231026,162300,79796820,12720,12720,12720,12720,0
|
|
20231026,162200,79796820,12720,12720,12720,12720,0
|
|
20231026,162100,79796820,12720,12720,12720,12720,0
|
|
20231026,162000,79796820,12720,12720,12720,12720,0
|
|
20231026,161900,79796820,12720,12720,12720,12720,0
|
|
20231026,161800,79796820,12720,12720,12720,12720,0
|
|
20231026,161700,79796820,12720,12720,12720,12720,0
|
|
20231026,161600,79796820,12720,12720,12720,12720,0
|
|
20231026,161500,79796820,12720,12720,12720,12720,0
|
|
20231026,161400,79796820,12720,12720,12720,12720,0
|
|
20231026,161300,79796820,12720,12720,12720,12720,0
|
|
20231026,161200,79796820,12720,12720,12720,12720,0
|
|
20231026,161100,79796820,12720,12720,12720,12720,0
|
|
20231026,161000,79796820,12720,12720,12720,12720,0
|
|
20231026,160900,79796820,12720,12720,12720,12720,134
|
|
20231026,160800,79796820,12720,12720,12720,12720,0
|
|
20231026,160700,79796820,12720,12720,12720,12720,0
|
|
20231026,160600,79796820,12720,12720,12720,12720,0
|
|
20231026,160500,79796820,12720,12720,12720,12720,0
|
|
20231026,160400,79796820,12720,12720,12720,12720,0
|
|
20231026,160300,79796820,12720,12720,12720,12720,0
|
|
20231026,160200,79796820,12720,12720,12720,12720,0
|
|
20231026,160100,79796820,12720,12720,12720,12720,0
|
|
20231026,160000,79796820,12720,12720,12720,12720,0
|
|
20231026,155900,79796820,12720,12720,12720,12720,0
|
|
20231026,155800,79796820,12720,12720,12720,12720,0
|
|
20231026,155700,79796820,12720,12720,12720,12720,0
|
|
20231026,155600,79796820,12720,12720,12720,12720,0
|
|
20231026,155500,79796820,12720,12720,12720,12720,0
|
|
20231026,155400,79796820,12720,12720,12720,12720,0
|
|
20231026,155300,79796820,12720,12720,12720,12720,0
|
|
20231026,155200,79796820,12720,12720,12720,12720,0
|
|
20231026,155100,79796820,12720,12720,12720,12720,0
|
|
20231026,155000,79796820,12720,12720,12720,12720,0
|
|
20231026,154900,79796820,12720,12720,12720,12720,0
|
|
20231026,154800,79796820,12720,12720,12720,12720,0
|
|
20231026,154700,79796820,12720,12720,12720,12720,0
|
|
20231026,154600,79796820,12720,12720,12720,12720,0
|
|
20231026,154500,79796820,12720,12720,12720,12720,0
|
|
20231026,154400,79796820,12720,12720,12720,12720,0
|
|
20231026,154300,79796820,12720,12720,12720,12720,0
|
|
20231026,154200,79796820,12720,12720,12720,12720,0
|
|
20231026,154100,79796820,12720,12720,12720,12720,0
|
|
20231026,154000,79796820,12720,12720,12720,12720,0
|
|
20231026,153900,79796820,12720,12720,12720,12720,134
|
|
20231026,153800,79796820,12720,12720,12720,12720,0
|
|
20231026,153700,79796820,12720,12720,12720,12720,0
|
|
20231026,153600,79796820,12720,12720,12720,12720,0
|
|
20231026,153500,79796820,12720,12720,12720,12720,0
|
|
20231026,153400,79796820,12720,12720,12720,12720,0
|
|
20231026,153300,79796820,12720,12720,12720,12720,0
|
|
20231026,153200,79796820,12720,12720,12720,12720,0
|
|
20231026,153100,79796820,12720,12720,12720,12720,0
|
|
20231026,153000,79796820,12720,12720,12720,12720,134
|
|
20231026,152900,78092340,12700,12700,12700,12700,0
|
|
20231026,152800,78092340,12700,12700,12700,12700,0
|
|
20231026,152700,78092340,12700,12700,12700,12700,0
|
|
20231026,152600,78092340,12700,12700,12700,12700,0
|
|
20231026,152500,78092340,12700,12700,12700,12700,0
|
|
20231026,152400,78092340,12700,12700,12700,12700,0
|
|
20231026,152300,78092340,12700,12700,12700,12700,0
|
|
20231026,152200,78092340,12700,12700,12700,12700,0
|
|
20231026,152100,78092340,12700,12700,12700,12700,0
|
|
20231026,152000,78092340,12700,12700,12700,12700,0
|
|
20231026,151900,78092340,12700,12690,12700,12690,23
|
|
20231026,151800,77800420,12700,12700,12700,12700,2
|
|
20231026,151700,77775020,12700,12700,12700,12700,0
|
|
20231026,151600,77775020,12700,12700,12700,12700,0
|
|
20231026,151500,77775020,12700,12700,12700,12700,0
|
|
20231026,151400,77775020,12700,12700,12700,12700,4
|
|
20231026,151300,77724220,12700,12690,12700,12690,46
|
|
20231026,151200,77140250,12700,12700,12700,12700,0
|
|
20231026,151100,77140250,12700,12700,12700,12700,2
|
|
20231026,151000,77114850,12630,12630,12630,12630,401
|
|
20231026,150900,72050220,12570,12610,12610,12570,542
|
|
20231026,150800,65234950,12620,12620,12620,12620,0
|
|
20231026,150700,65234950,12620,12620,12620,12620,0
|
|
20231026,150600,65234950,12620,12620,12620,12620,0
|
|
20231026,150500,65234950,12620,12620,12620,12620,5
|
|
20231026,150400,65171850,12630,12630,12630,12630,4
|
|
20231026,150300,65121330,12630,12630,12630,12630,46
|
|
20231026,150200,64540350,12630,12630,12630,12630,21
|
|
20231026,150100,64275120,12620,12610,12630,12610,26
|
|
20231026,150000,63946820,12630,12630,12630,12630,4
|
|
20231026,145900,63896300,12610,12630,12630,12610,42
|
|
20231026,145800,63366080,12630,12630,12630,12630,0
|
|
20231026,145700,63366080,12630,12630,12630,12630,0
|
|
20231026,145600,63366080,12630,12630,12630,12630,2
|
|
20231026,145500,63340820,12620,12620,12620,12620,0
|
|
20231026,145400,63340820,12620,12630,12630,12620,48
|
|
20231026,145300,62734590,12630,12630,12630,12630,0
|
|
20231026,145200,62734590,12630,12630,12630,12630,88
|
|
20231026,145100,61623150,12630,12630,12630,12630,0
|
|
20231026,145000,61623150,12630,12630,12630,12630,30
|
|
20231026,144900,61244250,12630,12630,12630,12630,250
|
|
20231026,144800,58086750,12620,12620,12620,12620,0
|
|
20231026,144700,58086750,12620,12620,12620,12620,0
|
|
20231026,144600,58086750,12620,12620,12620,12620,3
|
|
20231026,144500,58048890,12620,12620,12620,12620,0
|
|
20231026,144400,58048890,12620,12620,12620,12620,63
|
|
20231026,144300,57253830,12620,12620,12620,12620,30
|
|
20231026,144200,56875230,12630,12630,12630,12630,20
|
|
20231026,144100,56622630,12630,12630,12630,12630,0
|
|
20231026,144000,56622630,12630,12630,12630,12630,0
|
|
20231026,143900,56622630,12630,12630,12630,12630,0
|
|
20231026,143800,56622630,12630,12620,12630,12620,18
|
|
20231026,143700,56395440,12620,12620,12620,12620,0
|
|
20231026,143600,56395440,12620,12620,12620,12620,0
|
|
20231026,143500,56395440,12620,12620,12620,12620,0
|
|
20231026,143400,56395440,12620,12620,12620,12620,0
|
|
20231026,143300,56395440,12620,12620,12620,12620,0
|
|
20231026,143200,56395440,12620,12620,12620,12620,0
|
|
20231026,143100,56395440,12620,12620,12620,12610,261
|
|
20231026,143000,53101630,12620,12620,12620,12620,68
|
|
20231026,142900,52243470,12620,12620,12620,12610,84
|
|
20231026,142800,51183410,12610,12610,12610,12610,1
|
|
20231026,142700,51170800,12610,12620,12620,12610,49
|
|
20231026,142600,50552530,12630,12630,12630,12630,0
|
|
20231026,142500,50552530,12630,12630,12630,12630,0
|
|
20231026,142400,50552530,12630,12630,12630,12630,0
|
|
20231026,142300,50552530,12630,12630,12630,12630,0
|
|
20231026,142200,50552530,12630,12630,12630,12630,0
|
|
20231026,142100,50552530,12630,12630,12630,12630,0
|
|
20231026,142000,50552530,12630,12630,12630,12630,11
|
|
20231026,141900,50413600,12630,12630,12630,12630,5
|
|
20231026,141800,50350450,12630,12630,12630,12630,2
|
|
20231026,141700,50325190,12610,12610,12610,12610,1
|
|
20231026,141600,50312580,12600,12600,12600,12600,0
|
|
20231026,141500,50312580,12600,12600,12600,12600,0
|
|
20231026,141400,50312580,12600,12600,12600,12600,4
|
|
20231026,141300,50262180,12610,12610,12610,12610,0
|
|
20231026,141200,50262180,12610,12610,12610,12610,0
|
|
20231026,141100,50262180,12610,12610,12610,12610,0
|
|
20231026,141000,50262180,12610,12610,12610,12610,1
|
|
20231026,140900,50249570,12610,12610,12610,12610,0
|
|
20231026,140800,50249570,12610,12610,12610,12610,1
|
|
20231026,140700,50236960,12610,12610,12610,12610,1
|
|
20231026,140600,50224350,12610,12630,12630,12610,31
|
|
20231026,140500,49832840,12610,12610,12610,12610,0
|
|
20231026,140400,49832840,12610,12610,12610,12610,0
|
|
20231026,140300,49832840,12610,12610,12610,12610,0
|
|
20231026,140200,49832840,12610,12610,12610,12610,0
|
|
20231026,140100,49832840,12610,12610,12610,12610,0
|
|
20231026,140000,49832840,12610,12610,12610,12610,0
|
|
20231026,135900,49832840,12610,12610,12610,12610,1
|
|
20231026,135800,49820230,12610,12610,12610,12610,1
|
|
20231026,135700,49807620,12610,12610,12610,12610,43
|
|
20231026,135600,49265390,12610,12610,12610,12610,1
|
|
20231026,135500,49252780,12610,12610,12610,12610,0
|
|
20231026,135400,49252780,12610,12610,12610,12610,0
|
|
20231026,135300,49252780,12610,12610,12610,12610,0
|
|
20231026,135200,49252780,12610,12610,12610,12610,1
|
|
20231026,135100,49240170,12610,12610,12610,12610,0
|
|
20231026,135000,49240170,12610,12610,12610,12610,0
|
|
20231026,134900,49240170,12610,12610,12610,12610,0
|
|
20231026,134800,49240170,12610,12610,12610,12610,0
|
|
20231026,134700,49240170,12610,12610,12610,12610,0
|
|
20231026,134600,49240170,12610,12610,12610,12610,0
|
|
20231026,134500,49240170,12610,12610,12610,12610,3
|
|
20231026,134400,49202340,12570,12570,12570,12570,0
|
|
20231026,134300,49202340,12570,12570,12570,12570,0
|
|
20231026,134200,49202340,12570,12570,12570,12570,0
|
|
20231026,134100,49202340,12570,12570,12570,12570,0
|
|
20231026,134000,49202340,12570,12570,12570,12570,0
|
|
20231026,133900,49202340,12570,12570,12570,12570,0
|
|
20231026,133800,49202340,12570,12570,12570,12570,7
|
|
20231026,133700,49114350,12600,12600,12600,12600,0
|
|
20231026,133600,49114350,12600,12600,12600,12600,0
|
|
20231026,133500,49114350,12600,12600,12600,12600,0
|
|
20231026,133400,49114350,12600,12600,12600,12600,0
|
|
20231026,133300,49114350,12600,12600,12600,12600,0
|
|
20231026,133200,49114350,12600,12600,12600,12600,0
|
|
20231026,133100,49114350,12600,12610,12610,12600,2
|
|
20231026,133000,49089140,12610,12610,12610,12610,0
|
|
20231026,132900,49089140,12610,12610,12610,12610,0
|
|
20231026,132800,49089140,12610,12610,12610,12610,2
|
|
20231026,132700,49063920,12580,12580,12580,12580,0
|
|
20231026,132600,49063920,12580,12580,12580,12580,0
|
|
20231026,132500,49063920,12580,12580,12580,12580,39
|
|
20231026,132400,48573300,12610,12610,12610,12610,5
|
|
20231026,132300,48510250,12610,12610,12610,12610,0
|
|
20231026,132200,48510250,12610,12610,12610,12610,0
|
|
20231026,132100,48510250,12610,12610,12610,12610,0
|
|
20231026,132000,48510250,12610,12610,12610,12610,0
|
|
20231026,131900,48510250,12610,12610,12610,12610,6
|
|
20231026,131800,48434590,12630,12630,12630,12630,0
|
|
20231026,131700,48434590,12630,12630,12630,12630,0
|
|
20231026,131600,48434590,12630,12650,12650,12630,6
|
|
20231026,131500,48358770,12650,12650,12650,12650,13
|
|
20231026,131400,48194320,12650,12650,12650,12650,0
|
|
20231026,131300,48194320,12650,12650,12650,12650,0
|
|
20231026,131200,48194320,12650,12650,12650,12650,1
|
|
20231026,131100,48181670,12550,12550,12550,12550,1
|
|
20231026,131000,48169120,12550,12550,12550,12550,0
|
|
20231026,130900,48169120,12550,12550,12550,12550,0
|
|
20231026,130800,48169120,12550,12550,12550,12550,0
|
|
20231026,130700,48169120,12550,12550,12550,12550,0
|
|
20231026,130600,48169120,12550,12550,12550,12550,0
|
|
20231026,130500,48169120,12550,12550,12550,12550,0
|
|
20231026,130400,48169120,12550,12560,12560,12550,187
|
|
20231026,130300,45822230,12540,12540,12540,12540,0
|
|
20231026,130200,45822230,12540,12540,12540,12540,102
|
|
20231026,130100,44543150,12550,12560,12560,12550,23
|
|
20231026,130000,44254300,12540,12540,12540,12540,0
|
|
20231026,125900,44254300,12540,12580,12580,12540,180
|
|
20231026,125800,41994980,12770,12770,12770,12770,0
|
|
20231026,125700,41994980,12770,12770,12770,12770,0
|
|
20231026,125600,41994980,12770,12770,12770,12770,0
|
|
20231026,125500,41994980,12770,12710,12770,12540,730
|
|
20231026,125400,32766790,12710,12710,12710,12710,1
|
|
20231026,125300,32754080,12710,12720,12720,12710,52
|
|
20231026,125200,32092650,12710,12710,12710,12710,0
|
|
20231026,125100,32092650,12710,12710,12710,12710,0
|
|
20231026,125000,32092650,12710,12710,12710,12710,0
|
|
20231026,124900,32092650,12710,12710,12710,12710,0
|
|
20231026,124800,32092650,12710,12710,12710,12710,0
|
|
20231026,124700,32092650,12710,12710,12710,12710,0
|
|
20231026,124600,32092650,12710,12710,12710,12710,0
|
|
20231026,124500,32092650,12710,12710,12710,12710,0
|
|
20231026,124400,32092650,12710,12720,12720,12710,10
|
|
20231026,124300,31965540,12710,12710,12710,12710,0
|
|
20231026,124200,31965540,12710,12710,12710,12710,0
|
|
20231026,124100,31965540,12710,12710,12710,12710,0
|
|
20231026,124000,31965540,12710,12710,12710,12710,0
|
|
20231026,123900,31965540,12710,12710,12710,12710,0
|
|
20231026,123800,31965540,12710,12710,12710,12710,0
|
|
20231026,123700,31965540,12710,12710,12710,12710,0
|
|
20231026,123600,31965540,12710,12710,12710,12710,0
|
|
20231026,123500,31965540,12710,12710,12710,12710,0
|
|
20231026,123400,31965540,12710,12710,12710,12710,0
|
|
20231026,123300,31965540,12710,12710,12710,12710,0
|
|
20231026,123200,31965540,12710,12710,12710,12710,0
|
|
20231026,123100,31965540,12710,12710,12710,12710,0
|
|
20231026,123000,31965540,12710,12750,12750,12710,161
|
|
20231026,122900,29917590,12760,12760,12760,12760,2
|
|
20231026,122800,29892070,12760,12760,12760,12760,0
|
|
20231026,122700,29892070,12760,12760,12760,12760,0
|
|
20231026,122600,29892070,12760,12760,12760,12760,3
|
|
20231026,122500,29853790,12790,12790,12790,12790,0
|
|
20231026,122400,29853790,12790,12790,12790,12790,0
|
|
20231026,122300,29853790,12790,12790,12790,12790,0
|
|
20231026,122200,29853790,12790,12790,12790,12790,0
|
|
20231026,122100,29853790,12790,12770,12790,12770,2
|
|
20231026,122000,29828230,12750,12750,12750,12750,0
|
|
20231026,121900,29828230,12750,12750,12750,12750,0
|
|
20231026,121800,29828230,12750,12750,12750,12750,0
|
|
20231026,121700,29828230,12750,12750,12750,12750,0
|
|
20231026,121600,29828230,12750,12750,12750,12750,1
|
|
20231026,121500,29815480,12740,12740,12740,12740,0
|
|
20231026,121400,29815480,12740,12740,12740,12740,0
|
|
20231026,121300,29815480,12740,12740,12740,12740,0
|
|
20231026,121200,29815480,12740,12740,12740,12740,0
|
|
20231026,121100,29815480,12740,12740,12740,12740,0
|
|
20231026,121000,29815480,12740,12740,12740,12740,0
|
|
20231026,120900,29815480,12740,12740,12740,12740,0
|
|
20231026,120800,29815480,12740,12740,12740,12740,0
|
|
20231026,120700,29815480,12740,12740,12740,12740,0
|
|
20231026,120600,29815480,12740,12740,12740,12740,0
|
|
20231026,120500,29815480,12740,12740,12740,12740,0
|
|
20231026,120400,29815480,12740,12740,12740,12740,0
|
|
20231026,120300,29815480,12740,12740,12740,12740,23
|
|
20231026,120200,29522460,12740,12740,12740,12740,0
|
|
20231026,120100,29522460,12740,12740,12740,12740,0
|
|
20231026,120000,29522460,12740,12740,12740,12740,0
|
|
20231026,115900,29522460,12740,12740,12740,12740,0
|
|
20231026,115800,29522460,12740,12740,12740,12740,0
|
|
20231026,115700,29522460,12740,12740,12740,12740,0
|
|
20231026,115600,29522460,12740,12740,12740,12740,0
|
|
20231026,115500,29522460,12740,12740,12740,12740,1
|
|
20231026,115400,29509720,12790,12790,12790,12790,0
|
|
20231026,115300,29509720,12790,12790,12790,12790,0
|
|
20231026,115200,29509720,12790,12790,12790,12790,0
|
|
20231026,115100,29509720,12790,12790,12790,12790,0
|
|
20231026,115000,29509720,12790,12790,12790,12790,0
|
|
20231026,114900,29509720,12790,12790,12790,12790,0
|
|
20231026,114800,29509720,12790,12790,12790,12790,0
|
|
20231026,114700,29509720,12790,12790,12790,12790,0
|
|
20231026,114600,29509720,12790,12790,12790,12790,0
|
|
20231026,114500,29509720,12790,12790,12790,12790,2
|
|
20231026,114400,29484140,12790,12790,12790,12790,0
|
|
20231026,114300,29484140,12790,12790,12790,12790,0
|
|
20231026,114200,29484140,12790,12790,12790,12790,0
|
|
20231026,114100,29484140,12790,12790,12790,12790,0
|
|
20231026,114000,29484140,12790,12790,12790,12790,0
|
|
20231026,113900,29484140,12790,12790,12790,12790,0
|
|
20231026,113800,29484140,12790,12790,12790,12790,0
|
|
20231026,113700,29484140,12790,12790,12790,12790,0
|
|
20231026,113600,29484140,12790,12790,12790,12790,0
|
|
20231026,113500,29484140,12790,12790,12790,12790,0
|
|
20231026,113400,29484140,12790,12790,12790,12790,2
|
|
20231026,113300,29458560,12740,12740,12740,12740,3
|
|
20231026,113200,29420340,12800,12800,12800,12800,0
|
|
20231026,113100,29420340,12800,12800,12800,12800,0
|
|
20231026,113000,29420340,12800,12800,12800,12800,0
|
|
20231026,112900,29420340,12800,12800,12800,12800,0
|
|
20231026,112800,29420340,12800,12800,12800,12800,0
|
|
20231026,112700,29420340,12800,12800,12800,12800,0
|
|
20231026,112600,29420340,12800,12800,12800,12800,0
|
|
20231026,112500,29420340,12800,12800,12800,12800,0
|
|
20231026,112400,29420340,12800,12800,12800,12800,0
|
|
20231026,112300,29420340,12800,12800,12800,12800,0
|
|
20231026,112200,29420340,12800,12750,12800,12750,39
|
|
20231026,112100,28922910,12800,12800,12800,12800,0
|
|
20231026,112000,28922910,12800,12800,12800,12800,0
|
|
20231026,111900,28922910,12800,12800,12800,12800,0
|
|
20231026,111800,28922910,12800,12800,12800,12800,1
|
|
20231026,111700,28910110,12830,12830,12830,12830,0
|
|
20231026,111600,28910110,12830,12830,12830,12830,0
|
|
20231026,111500,28910110,12830,12830,12830,12830,0
|
|
20231026,111400,28910110,12830,12830,12830,12830,0
|
|
20231026,111300,28910110,12830,12830,12830,12830,0
|
|
20231026,111200,28910110,12830,12830,12830,12830,0
|
|
20231026,111100,28910110,12830,12830,12830,12830,0
|
|
20231026,111000,28910110,12830,12760,12830,12760,22
|
|
20231026,110900,28629250,12760,12760,12760,12760,24
|
|
20231026,110800,28323010,12830,12830,12830,12830,0
|
|
20231026,110700,28323010,12830,12830,12830,12830,0
|
|
20231026,110600,28323010,12830,12830,12830,12830,0
|
|
20231026,110500,28323010,12830,12830,12830,12830,0
|
|
20231026,110400,28323010,12830,12820,12830,12820,8
|
|
20231026,110300,28220440,12780,12780,12780,12780,4
|
|
20231026,110200,28169320,12800,12800,12800,12800,0
|
|
20231026,110100,28169320,12800,12800,12800,12800,30
|
|
20231026,110000,27785320,12800,12800,12800,12800,0
|
|
20231026,105900,27785320,12800,12800,12800,12800,0
|
|
20231026,105800,27785320,12800,12800,12800,12800,1
|
|
20231026,105700,27772520,12800,12800,12800,12800,0
|
|
20231026,105600,27772520,12800,12800,12800,12800,0
|
|
20231026,105500,27772520,12800,12830,12830,12800,297
|
|
20231026,105400,23968220,12820,12820,12820,12820,0
|
|
20231026,105300,23968220,12820,12820,12820,12820,20
|
|
20231026,105200,23711820,12880,12880,12880,12880,10
|
|
20231026,105100,23583020,12880,12880,12880,12880,10
|
|
20231026,105000,23454220,12890,12890,12890,12890,0
|
|
20231026,104900,23454220,12890,12890,12890,12890,0
|
|
20231026,104800,23454220,12890,12890,12890,12890,0
|
|
20231026,104700,23454220,12890,12890,12890,12890,0
|
|
20231026,104600,23454220,12890,12890,12890,12890,0
|
|
20231026,104500,23454220,12890,12890,12890,12890,0
|
|
20231026,104400,23454220,12890,12890,12890,12890,1
|
|
20231026,104300,23441330,12890,12890,12890,12890,40
|
|
20231026,104200,22925730,12890,12890,12890,12890,40
|
|
20231026,104100,22410130,12900,12880,12900,12880,10
|
|
20231026,104000,22281170,12890,12890,12890,12890,0
|
|
20231026,103900,22281170,12890,12890,12890,12890,0
|
|
20231026,103800,22281170,12890,12890,12890,12890,0
|
|
20231026,103700,22281170,12890,12890,12890,12890,66
|
|
20231026,103600,21430430,12870,12870,12870,12870,23
|
|
20231026,103500,21134420,12800,12800,12800,12800,0
|
|
20231026,103400,21134420,12800,12800,12800,12800,0
|
|
20231026,103300,21134420,12800,12800,12800,12800,0
|
|
20231026,103200,21134420,12800,12800,12800,12800,0
|
|
20231026,103100,21134420,12800,12800,12800,12800,0
|
|
20231026,103000,21134420,12800,12800,12800,12800,0
|
|
20231026,102900,21134420,12800,12800,12800,12800,0
|
|
20231026,102800,21134420,12800,12800,12800,12800,0
|
|
20231026,102700,21134420,12800,12800,12800,12800,0
|
|
20231026,102600,21134420,12800,12800,12800,12800,0
|
|
20231026,102500,21134420,12800,12800,12800,12800,0
|
|
20231026,102400,21134420,12800,12800,12800,12800,0
|
|
20231026,102300,21134420,12800,12800,12800,12800,0
|
|
20231026,102200,21134420,12800,12800,12800,12800,0
|
|
20231026,102100,21134420,12800,12800,12800,12800,0
|
|
20231026,102000,21134420,12800,12800,12800,12800,0
|
|
20231026,101900,21134420,12800,12800,12800,12800,0
|
|
20231026,101800,21134420,12800,12800,12800,12800,0
|
|
20231026,101700,21134420,12800,12800,12800,12800,0
|
|
20231026,101600,21134420,12800,12800,12800,12800,0
|
|
20231026,101500,21134420,12800,12800,12800,12800,0
|
|
20231026,101400,21134420,12800,12800,12800,12800,2
|
|
20231026,101300,21108820,12810,12810,12810,12810,0
|
|
20231026,101200,21108820,12810,12810,12810,12810,85
|
|
20231026,101100,20019970,12880,12880,12880,12880,18
|
|
20231026,101000,19788130,12880,12880,12880,12880,0
|
|
20231026,100900,19788130,12880,12880,12880,12880,0
|
|
20231026,100800,19788130,12880,12880,12880,12880,9
|
|
20231026,100700,19672210,12880,12800,12880,12750,9
|
|
20231026,100600,19557040,12880,12880,12880,12880,0
|
|
20231026,100500,19557040,12880,12880,12880,12880,2
|
|
20231026,100400,19531280,12800,12800,12800,12800,0
|
|
20231026,100300,19531280,12800,12800,12800,12800,52
|
|
20231026,100200,18865680,12800,12800,12800,12800,0
|
|
20231026,100100,18865680,12800,12800,12800,12800,0
|
|
20231026,100000,18865680,12800,12800,12800,12800,264
|
|
20231026,095900,15486480,12840,12840,12840,12840,406
|
|
20231026,095800,10273440,12850,12860,12860,12850,35
|
|
20231026,095700,9823680,12850,12850,12850,12850,31
|
|
20231026,095600,9425330,12850,12860,12860,12850,6
|
|
20231026,095500,9348210,12860,12870,12870,12860,143
|
|
20231026,095400,7507810,12900,12900,12900,12900,0
|
|
20231026,095300,7507810,12900,12900,12900,12900,0
|
|
20231026,095200,7507810,12900,12900,12900,12900,0
|
|
20231026,095100,7507810,12900,12900,12900,12900,0
|
|
20231026,095000,7507810,12900,12900,12900,12900,52
|
|
20231026,094900,6837010,12900,12900,12900,12900,0
|
|
20231026,094800,6837010,12900,12890,12900,12890,2
|
|
20231026,094700,6811220,12890,12890,12900,12890,17
|
|
20231026,094600,6591940,12900,12900,12900,12890,30
|
|
20231026,094500,6204950,12900,12900,12900,12900,10
|
|
20231026,094400,6075950,12900,12900,12900,12900,0
|
|
20231026,094300,6075950,12900,12900,12900,12900,0
|
|
20231026,094200,6075950,12900,12900,12900,12900,2
|
|
20231026,094100,6050150,12850,12850,12850,12850,0
|
|
20231026,094000,6050150,12850,12860,12860,12850,12
|
|
20231026,093900,5895930,12900,12900,12900,12900,0
|
|
20231026,093800,5895930,12900,12890,12900,12890,11
|
|
20231026,093700,5754110,12900,12900,12900,12900,0
|
|
20231026,093600,5754110,12900,12900,12900,12900,0
|
|
20231026,093500,5754110,12900,12900,12900,12900,0
|
|
20231026,093400,5754110,12900,12900,12900,12900,1
|
|
20231026,093300,5741210,12890,12890,12890,12890,3
|
|
20231026,093200,5702540,12890,12890,12890,12890,0
|
|
20231026,093100,5702540,12890,12890,12890,12890,4
|
|
20231026,093000,5650980,12900,12880,12900,12880,201
|
|
20231026,092900,3058760,12880,12880,12880,12880,0
|
|
20231026,092800,3058760,12880,12880,12880,12880,0
|
|
20231026,092700,3058760,12880,12880,12880,12880,0
|
|
20231026,092600,3058760,12880,12880,12880,12880,1
|
|
20231026,092500,3045880,12840,12890,12890,12840,65
|
|
20231026,092400,2210930,12900,12900,12900,12900,0
|
|
20231026,092300,2210930,12900,12900,12900,12900,0
|
|
20231026,092200,2210930,12900,12900,12900,12900,0
|
|
20231026,092100,2210930,12900,12900,12900,12900,0
|
|
20231026,092000,2210930,12900,12900,12900,12900,82
|
|
20231026,091900,1153130,12970,12970,12970,12970,3
|
|
20231026,091800,1114220,12910,12910,12910,12910,2
|
|
20231026,091700,1088400,12990,12990,12990,12990,0
|
|
20231026,091600,1088400,12990,12990,12990,12990,0
|
|
20231026,091500,1088400,12990,12990,12990,12990,0
|
|
20231026,091400,1088400,12990,12990,12990,12990,0
|
|
20231026,091300,1088400,12990,12990,12990,12990,0
|
|
20231026,091200,1088400,12990,12990,12990,12990,0
|
|
20231026,091100,1088400,12990,12990,12990,12990,0
|
|
20231026,091000,1088400,12990,12990,12990,12990,0
|
|
20231026,090900,1088400,12990,12990,12990,12990,0
|
|
20231026,090800,1088400,12990,12990,12990,12990,2
|
|
20231026,090700,1062420,13000,12900,13000,12900,6
|
|
20231026,090600,984830,12900,13020,13020,12900,22
|
|
20231026,090500,700130,13020,13020,13020,13020,2
|
|
20231026,090400,674090,12900,12900,12900,12900,0
|
|
20231026,090300,674090,12900,12900,12900,12900,0
|
|
20231026,090200,674090,12900,12900,12900,12900,0
|
|
20231026,090100,674090,12900,12900,12900,12900,24
|
|
20231026,090000,364490,12950,13020,13020,12950,28
|