695 lines
35 KiB
CSV
695 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,203200,78657810,13850,13850,13850,13850,49
|
|
20231012,203100,78657810,13850,13850,13850,13850,0
|
|
20231012,203000,78657810,13850,13850,13850,13850,0
|
|
20231012,202900,78657810,13850,13850,13850,13850,0
|
|
20231012,202800,78657810,13850,13850,13850,13850,0
|
|
20231012,202700,78657810,13850,13850,13850,13850,0
|
|
20231012,202600,78657810,13850,13850,13850,13850,0
|
|
20231012,202500,78657810,13850,13850,13850,13850,0
|
|
20231012,202400,78657810,13850,13850,13850,13850,0
|
|
20231012,202300,78657810,13850,13850,13850,13850,0
|
|
20231012,202200,78657810,13850,13850,13850,13850,0
|
|
20231012,202100,78657810,13850,13850,13850,13850,0
|
|
20231012,202000,78657810,13850,13850,13850,13850,0
|
|
20231012,201900,78657810,13850,13850,13850,13850,0
|
|
20231012,201800,78657810,13850,13850,13850,13850,0
|
|
20231012,201700,78657810,13850,13850,13850,13850,0
|
|
20231012,201600,78657810,13850,13850,13850,13850,0
|
|
20231012,201500,78657810,13850,13850,13850,13850,0
|
|
20231012,201400,78657810,13850,13850,13850,13850,0
|
|
20231012,201300,78657810,13850,13850,13850,13850,0
|
|
20231012,201200,78657810,13850,13850,13850,13850,0
|
|
20231012,201100,78657810,13850,13850,13850,13850,0
|
|
20231012,201000,78657810,13850,13850,13850,13850,0
|
|
20231012,200900,78657810,13850,13850,13850,13850,0
|
|
20231012,200800,78657810,13850,13850,13850,13850,0
|
|
20231012,200700,78657810,13850,13850,13850,13850,0
|
|
20231012,200600,78657810,13850,13850,13850,13850,0
|
|
20231012,200500,78657810,13850,13850,13850,13850,0
|
|
20231012,200400,78657810,13850,13850,13850,13850,0
|
|
20231012,200300,78657810,13850,13850,13850,13850,0
|
|
20231012,200200,78657810,13850,13850,13850,13850,49
|
|
20231012,200100,78657810,13850,13850,13850,13850,0
|
|
20231012,200000,78657810,13850,13850,13850,13850,0
|
|
20231012,195900,78657810,13850,13850,13850,13850,0
|
|
20231012,195800,78657810,13850,13850,13850,13850,0
|
|
20231012,195700,78657810,13850,13850,13850,13850,0
|
|
20231012,195600,78657810,13850,13850,13850,13850,0
|
|
20231012,195500,78657810,13850,13850,13850,13850,0
|
|
20231012,195400,78657810,13850,13850,13850,13850,0
|
|
20231012,195300,78657810,13850,13850,13850,13850,0
|
|
20231012,195200,78657810,13850,13850,13850,13850,0
|
|
20231012,195100,78657810,13850,13850,13850,13850,0
|
|
20231012,195000,78657810,13850,13850,13850,13850,0
|
|
20231012,194900,78657810,13850,13850,13850,13850,0
|
|
20231012,194800,78657810,13850,13850,13850,13850,0
|
|
20231012,194700,78657810,13850,13850,13850,13850,0
|
|
20231012,194600,78657810,13850,13850,13850,13850,0
|
|
20231012,194500,78657810,13850,13850,13850,13850,0
|
|
20231012,194400,78657810,13850,13850,13850,13850,0
|
|
20231012,194300,78657810,13850,13850,13850,13850,0
|
|
20231012,194200,78657810,13850,13850,13850,13850,0
|
|
20231012,194100,78657810,13850,13850,13850,13850,0
|
|
20231012,194000,78657810,13850,13850,13850,13850,0
|
|
20231012,193900,78657810,13850,13850,13850,13850,0
|
|
20231012,193800,78657810,13850,13850,13850,13850,0
|
|
20231012,193700,78657810,13850,13850,13850,13850,0
|
|
20231012,193600,78657810,13850,13850,13850,13850,0
|
|
20231012,193500,78657810,13850,13850,13850,13850,0
|
|
20231012,193400,78657810,13850,13850,13850,13850,0
|
|
20231012,193300,78657810,13850,13850,13850,13850,0
|
|
20231012,193200,78657810,13850,13850,13850,13850,49
|
|
20231012,193100,78657810,13850,13850,13850,13850,0
|
|
20231012,193000,78657810,13850,13850,13850,13850,0
|
|
20231012,192900,78657810,13850,13850,13850,13850,0
|
|
20231012,192800,78657810,13850,13850,13850,13850,0
|
|
20231012,192700,78657810,13850,13850,13850,13850,0
|
|
20231012,192600,78657810,13850,13850,13850,13850,0
|
|
20231012,192500,78657810,13850,13850,13850,13850,0
|
|
20231012,192400,78657810,13850,13850,13850,13850,0
|
|
20231012,192300,78657810,13850,13850,13850,13850,0
|
|
20231012,192200,78657810,13850,13850,13850,13850,0
|
|
20231012,192100,78657810,13850,13850,13850,13850,0
|
|
20231012,192000,78657810,13850,13850,13850,13850,0
|
|
20231012,191900,78657810,13850,13850,13850,13850,0
|
|
20231012,191800,78657810,13850,13850,13850,13850,0
|
|
20231012,191700,78657810,13850,13850,13850,13850,0
|
|
20231012,191600,78657810,13850,13850,13850,13850,0
|
|
20231012,191500,78657810,13850,13850,13850,13850,0
|
|
20231012,191400,78657810,13850,13850,13850,13850,0
|
|
20231012,191300,78657810,13850,13850,13850,13850,0
|
|
20231012,191200,78657810,13850,13850,13850,13850,0
|
|
20231012,191100,78657810,13850,13850,13850,13850,0
|
|
20231012,191000,78657810,13850,13850,13850,13850,0
|
|
20231012,190900,78657810,13850,13850,13850,13850,0
|
|
20231012,190800,78657810,13850,13850,13850,13850,0
|
|
20231012,190700,78657810,13850,13850,13850,13850,0
|
|
20231012,190600,78657810,13850,13850,13850,13850,0
|
|
20231012,190500,78657810,13850,13850,13850,13850,0
|
|
20231012,190400,78657810,13850,13850,13850,13850,0
|
|
20231012,190300,78657810,13850,13850,13850,13850,0
|
|
20231012,190200,78657810,13850,13850,13850,13850,49
|
|
20231012,190100,78657810,13850,13850,13850,13850,0
|
|
20231012,190000,78657810,13850,13850,13850,13850,0
|
|
20231012,185900,78657810,13850,13850,13850,13850,0
|
|
20231012,185800,78657810,13850,13850,13850,13850,0
|
|
20231012,185700,78657810,13850,13850,13850,13850,0
|
|
20231012,185600,78657810,13850,13850,13850,13850,0
|
|
20231012,185500,78657810,13850,13850,13850,13850,0
|
|
20231012,185400,78657810,13850,13850,13850,13850,0
|
|
20231012,185300,78657810,13850,13850,13850,13850,0
|
|
20231012,185200,78657810,13850,13850,13850,13850,0
|
|
20231012,185100,78657810,13850,13850,13850,13850,0
|
|
20231012,185000,78657810,13850,13850,13850,13850,0
|
|
20231012,184900,78657810,13850,13850,13850,13850,0
|
|
20231012,184800,78657810,13850,13850,13850,13850,0
|
|
20231012,184700,78657810,13850,13850,13850,13850,0
|
|
20231012,184600,78657810,13850,13850,13850,13850,0
|
|
20231012,184500,78657810,13850,13850,13850,13850,0
|
|
20231012,184400,78657810,13850,13850,13850,13850,0
|
|
20231012,184300,78657810,13850,13850,13850,13850,0
|
|
20231012,184200,78657810,13850,13850,13850,13850,0
|
|
20231012,184100,78657810,13850,13850,13850,13850,0
|
|
20231012,184000,78657810,13850,13850,13850,13850,0
|
|
20231012,183900,78657810,13850,13850,13850,13850,0
|
|
20231012,183800,78657810,13850,13850,13850,13850,0
|
|
20231012,183700,78657810,13850,13850,13850,13850,0
|
|
20231012,183600,78657810,13850,13850,13850,13850,0
|
|
20231012,183500,78657810,13850,13850,13850,13850,0
|
|
20231012,183400,78657810,13850,13850,13850,13850,0
|
|
20231012,183300,78657810,13850,13850,13850,13850,0
|
|
20231012,183200,78657810,13850,13850,13850,13850,49
|
|
20231012,183100,78657810,13850,13850,13850,13850,0
|
|
20231012,183000,78657810,13850,13850,13850,13850,0
|
|
20231012,182900,78657810,13850,13850,13850,13850,0
|
|
20231012,182800,78657810,13850,13850,13850,13850,0
|
|
20231012,182700,78657810,13850,13850,13850,13850,0
|
|
20231012,182600,78657810,13850,13850,13850,13850,0
|
|
20231012,182500,78657810,13850,13850,13850,13850,0
|
|
20231012,182400,78657810,13850,13850,13850,13850,0
|
|
20231012,182300,78657810,13850,13850,13850,13850,0
|
|
20231012,182200,78657810,13850,13850,13850,13850,0
|
|
20231012,182100,78657810,13850,13850,13850,13850,0
|
|
20231012,182000,78657810,13850,13850,13850,13850,0
|
|
20231012,181900,78657810,13850,13850,13850,13850,0
|
|
20231012,181800,78657810,13850,13850,13850,13850,0
|
|
20231012,181700,78657810,13850,13850,13850,13850,0
|
|
20231012,181600,78657810,13850,13850,13850,13850,0
|
|
20231012,181500,78657810,13850,13850,13850,13850,0
|
|
20231012,181400,78657810,13850,13850,13850,13850,0
|
|
20231012,181300,78657810,13850,13850,13850,13850,0
|
|
20231012,181200,78657810,13850,13850,13850,13850,0
|
|
20231012,181100,78657810,13850,13850,13850,13850,0
|
|
20231012,181000,78657810,13850,13850,13850,13850,0
|
|
20231012,180900,78657810,13850,13850,13850,13850,0
|
|
20231012,180800,78657810,13850,13850,13850,13850,0
|
|
20231012,180700,78657810,13850,13850,13850,13850,0
|
|
20231012,180600,78657810,13850,13850,13850,13850,0
|
|
20231012,180500,78657810,13850,13850,13850,13850,0
|
|
20231012,180400,78657810,13850,13850,13850,13850,0
|
|
20231012,180300,78657810,13850,13850,13850,13850,0
|
|
20231012,180200,78657810,13850,13850,13850,13850,49
|
|
20231012,180100,78657810,13850,13850,13850,13850,0
|
|
20231012,180000,78657810,13850,13850,13850,13850,0
|
|
20231012,175900,78657810,13850,13850,13850,13850,0
|
|
20231012,175800,78657810,13850,13850,13850,13850,0
|
|
20231012,175700,78657810,13850,13850,13850,13850,0
|
|
20231012,175600,78657810,13850,13850,13850,13850,0
|
|
20231012,175500,78657810,13850,13850,13850,13850,0
|
|
20231012,175400,78657810,13850,13850,13850,13850,0
|
|
20231012,175300,78657810,13850,13850,13850,13850,0
|
|
20231012,175200,78657810,13850,13850,13850,13850,0
|
|
20231012,175100,78657810,13850,13850,13850,13850,0
|
|
20231012,175000,78657810,13850,13850,13850,13850,0
|
|
20231012,174900,78657810,13850,13850,13850,13850,0
|
|
20231012,174800,78657810,13850,13850,13850,13850,0
|
|
20231012,174700,78657810,13850,13850,13850,13850,0
|
|
20231012,174600,78657810,13850,13850,13850,13850,0
|
|
20231012,174500,78657810,13850,13850,13850,13850,0
|
|
20231012,174400,78657810,13850,13850,13850,13850,0
|
|
20231012,174300,78657810,13850,13850,13850,13850,0
|
|
20231012,174200,78657810,13850,13850,13850,13850,0
|
|
20231012,174100,78657810,13850,13850,13850,13850,0
|
|
20231012,174000,78657810,13850,13850,13850,13850,0
|
|
20231012,173900,78657810,13850,13850,13850,13850,0
|
|
20231012,173800,78657810,13850,13850,13850,13850,0
|
|
20231012,173700,78657810,13850,13850,13850,13850,0
|
|
20231012,173600,78657810,13850,13850,13850,13850,0
|
|
20231012,173500,78657810,13850,13850,13850,13850,0
|
|
20231012,173400,78657810,13850,13850,13850,13850,0
|
|
20231012,173300,78657810,13850,13850,13850,13850,0
|
|
20231012,173200,78657810,13850,13850,13850,13850,49
|
|
20231012,173100,78657810,13850,13850,13850,13850,0
|
|
20231012,173000,78657810,13850,13850,13850,13850,0
|
|
20231012,172900,78657810,13850,13850,13850,13850,0
|
|
20231012,172800,78657810,13850,13850,13850,13850,0
|
|
20231012,172700,78657810,13850,13850,13850,13850,0
|
|
20231012,172600,78657810,13850,13850,13850,13850,0
|
|
20231012,172500,78657810,13850,13850,13850,13850,0
|
|
20231012,172400,78657810,13850,13850,13850,13850,0
|
|
20231012,172300,78657810,13850,13850,13850,13850,0
|
|
20231012,172200,78657810,13850,13850,13850,13850,0
|
|
20231012,172100,78657810,13850,13850,13850,13850,0
|
|
20231012,172000,78657810,13850,13850,13850,13850,0
|
|
20231012,171900,78657810,13850,13850,13850,13850,0
|
|
20231012,171800,78657810,13850,13850,13850,13850,0
|
|
20231012,171700,78657810,13850,13850,13850,13850,0
|
|
20231012,171600,78657810,13850,13850,13850,13850,0
|
|
20231012,171500,78657810,13850,13850,13850,13850,0
|
|
20231012,171400,78657810,13850,13850,13850,13850,0
|
|
20231012,171300,78657810,13850,13850,13850,13850,0
|
|
20231012,171200,78657810,13850,13850,13850,13850,0
|
|
20231012,171100,78657810,13850,13850,13850,13850,0
|
|
20231012,171000,78657810,13850,13850,13850,13850,0
|
|
20231012,170900,78657810,13850,13850,13850,13850,0
|
|
20231012,170800,78657810,13850,13850,13850,13850,0
|
|
20231012,170700,78657810,13850,13850,13850,13850,0
|
|
20231012,170600,78657810,13850,13850,13850,13850,0
|
|
20231012,170500,78657810,13850,13850,13850,13850,0
|
|
20231012,170400,78657810,13850,13850,13850,13850,0
|
|
20231012,170300,78657810,13850,13850,13850,13850,0
|
|
20231012,170200,78657810,13850,13850,13850,13850,49
|
|
20231012,170100,78657810,13850,13850,13850,13850,0
|
|
20231012,170000,78657810,13850,13850,13850,13850,0
|
|
20231012,165900,78657810,13850,13850,13850,13850,0
|
|
20231012,165800,78657810,13850,13850,13850,13850,0
|
|
20231012,165700,78657810,13850,13850,13850,13850,0
|
|
20231012,165600,78657810,13850,13850,13850,13850,0
|
|
20231012,165500,78657810,13850,13850,13850,13850,0
|
|
20231012,165400,78657810,13850,13850,13850,13850,0
|
|
20231012,165300,78657810,13850,13850,13850,13850,0
|
|
20231012,165200,78657810,13850,13850,13850,13850,0
|
|
20231012,165100,78657810,13850,13850,13850,13850,0
|
|
20231012,165000,78657810,13850,13850,13850,13850,0
|
|
20231012,164900,78657810,13850,13850,13850,13850,0
|
|
20231012,164800,78657810,13850,13850,13850,13850,0
|
|
20231012,164700,78657810,13850,13850,13850,13850,0
|
|
20231012,164600,78657810,13850,13850,13850,13850,0
|
|
20231012,164500,78657810,13850,13850,13850,13850,0
|
|
20231012,164400,78657810,13850,13850,13850,13850,0
|
|
20231012,164300,78657810,13850,13850,13850,13850,0
|
|
20231012,164200,78657810,13850,13850,13850,13850,0
|
|
20231012,164100,78657810,13850,13850,13850,13850,0
|
|
20231012,164000,78657810,13850,13850,13850,13850,0
|
|
20231012,163900,78657810,13850,13850,13850,13850,0
|
|
20231012,163800,78657810,13850,13850,13850,13850,0
|
|
20231012,163700,78657810,13850,13850,13850,13850,0
|
|
20231012,163600,78657810,13850,13850,13850,13850,0
|
|
20231012,163500,78657810,13850,13850,13850,13850,0
|
|
20231012,163400,78657810,13850,13850,13850,13850,0
|
|
20231012,163300,78657810,13850,13850,13850,13850,0
|
|
20231012,163200,78657810,13850,13850,13850,13850,49
|
|
20231012,163100,78657810,13850,13850,13850,13850,0
|
|
20231012,163000,78657810,13850,13850,13850,13850,0
|
|
20231012,162900,78657810,13850,13850,13850,13850,0
|
|
20231012,162800,78657810,13850,13850,13850,13850,0
|
|
20231012,162700,78657810,13850,13850,13850,13850,0
|
|
20231012,162600,78657810,13850,13850,13850,13850,0
|
|
20231012,162500,78657810,13850,13850,13850,13850,0
|
|
20231012,162400,78657810,13850,13850,13850,13850,0
|
|
20231012,162300,78657810,13850,13850,13850,13850,0
|
|
20231012,162200,78657810,13850,13850,13850,13850,0
|
|
20231012,162100,78657810,13850,13850,13850,13850,0
|
|
20231012,162000,78657810,13850,13850,13850,13850,0
|
|
20231012,161900,78657810,13850,13850,13850,13850,0
|
|
20231012,161800,78657810,13850,13850,13850,13850,0
|
|
20231012,161700,78657810,13850,13850,13850,13850,0
|
|
20231012,161600,78657810,13850,13850,13850,13850,0
|
|
20231012,161500,78657810,13850,13850,13850,13850,0
|
|
20231012,161400,78657810,13850,13850,13850,13850,0
|
|
20231012,161300,78657810,13850,13850,13850,13850,0
|
|
20231012,161200,78657810,13850,13850,13850,13850,0
|
|
20231012,161100,78657810,13850,13850,13850,13850,0
|
|
20231012,161000,78657810,13850,13850,13850,13850,0
|
|
20231012,160900,78657810,13850,13850,13850,13850,0
|
|
20231012,160800,78657810,13850,13850,13850,13850,0
|
|
20231012,160700,78657810,13850,13850,13850,13850,0
|
|
20231012,160600,78657810,13850,13850,13850,13850,0
|
|
20231012,160500,78657810,13850,13850,13850,13850,0
|
|
20231012,160400,78657810,13850,13850,13850,13850,0
|
|
20231012,160300,78657810,13850,13850,13850,13850,0
|
|
20231012,160200,78657810,13850,13850,13850,13850,49
|
|
20231012,160100,78657810,13850,13850,13850,13850,0
|
|
20231012,160000,78657810,13850,13850,13850,13850,0
|
|
20231012,155900,78657810,13850,13850,13850,13850,0
|
|
20231012,155800,78657810,13850,13850,13850,13850,0
|
|
20231012,155700,78657810,13850,13850,13850,13850,0
|
|
20231012,155600,78657810,13850,13850,13850,13850,0
|
|
20231012,155500,78657810,13850,13850,13850,13850,0
|
|
20231012,155400,78657810,13850,13850,13850,13850,0
|
|
20231012,155300,78657810,13850,13850,13850,13850,0
|
|
20231012,155200,78657810,13850,13850,13850,13850,0
|
|
20231012,155100,78657810,13850,13850,13850,13850,0
|
|
20231012,155000,78657810,13850,13850,13850,13850,0
|
|
20231012,154900,78657810,13850,13850,13850,13850,0
|
|
20231012,154800,78657810,13850,13850,13850,13850,0
|
|
20231012,154700,78657810,13850,13850,13850,13850,0
|
|
20231012,154600,78657810,13850,13850,13850,13850,0
|
|
20231012,154500,78657810,13850,13850,13850,13850,0
|
|
20231012,154400,78657810,13850,13850,13850,13850,0
|
|
20231012,154300,78657810,13850,13850,13850,13850,0
|
|
20231012,154200,78657810,13850,13850,13850,13850,0
|
|
20231012,154100,78657810,13850,13850,13850,13850,0
|
|
20231012,154000,78657810,13850,13850,13850,13850,0
|
|
20231012,153900,78657810,13850,13850,13850,13850,0
|
|
20231012,153800,78657810,13850,13850,13850,13850,0
|
|
20231012,153700,78657810,13850,13850,13850,13850,0
|
|
20231012,153600,78657810,13850,13850,13850,13850,0
|
|
20231012,153500,78657810,13850,13850,13850,13850,0
|
|
20231012,153400,78657810,13850,13850,13850,13850,0
|
|
20231012,153300,78657810,13850,13850,13850,13850,0
|
|
20231012,153200,78657810,13850,13850,13850,13850,49
|
|
20231012,153100,78657810,13850,13850,13850,13850,0
|
|
20231012,153000,78657810,13850,13850,13850,13850,49
|
|
20231012,152900,77979160,13880,13880,13880,13880,0
|
|
20231012,152800,77979160,13880,13880,13880,13880,0
|
|
20231012,152700,77979160,13880,13880,13880,13880,0
|
|
20231012,152600,77979160,13880,13880,13880,13880,0
|
|
20231012,152500,77979160,13880,13880,13880,13880,0
|
|
20231012,152400,77979160,13880,13880,13880,13880,0
|
|
20231012,152300,77979160,13880,13880,13880,13880,0
|
|
20231012,152200,77979160,13880,13880,13880,13880,0
|
|
20231012,152100,77979160,13880,13880,13880,13880,0
|
|
20231012,152000,77979160,13880,13880,13880,13880,0
|
|
20231012,151900,77979160,13880,13880,13880,13880,0
|
|
20231012,151800,77979160,13880,13880,13880,13880,20
|
|
20231012,151700,77701560,13900,13900,13900,13900,0
|
|
20231012,151600,77701560,13900,13900,13900,13900,0
|
|
20231012,151500,77701560,13900,13900,13900,13900,0
|
|
20231012,151400,77701560,13900,13900,13900,13900,0
|
|
20231012,151300,77701560,13900,13900,13900,13900,40
|
|
20231012,151200,77145560,13910,13910,13910,13910,1
|
|
20231012,151100,77131650,13910,13910,13910,13910,0
|
|
20231012,151000,77131650,13910,13910,13910,13910,0
|
|
20231012,150900,77131650,13910,13910,13910,13910,0
|
|
20231012,150800,77131650,13910,13910,13910,13910,1
|
|
20231012,150700,77117740,13900,13900,13900,13900,0
|
|
20231012,150600,77117740,13900,13900,13900,13900,0
|
|
20231012,150500,77117740,13900,13900,13900,13900,0
|
|
20231012,150400,77117740,13900,13900,13900,13900,100
|
|
20231012,150300,75727740,13920,13920,13920,13920,0
|
|
20231012,150200,75727740,13920,13920,13920,13920,0
|
|
20231012,150100,75727740,13920,13920,13920,13920,20
|
|
20231012,150000,75449340,13920,13920,13920,13920,0
|
|
20231012,145900,75449340,13920,13920,13920,13920,0
|
|
20231012,145800,75449340,13920,13910,13920,13910,132
|
|
20231012,145700,73613150,13910,13910,13910,13910,8
|
|
20231012,145600,73501870,13900,13900,13900,13900,0
|
|
20231012,145500,73501870,13900,13900,13900,13900,2
|
|
20231012,145400,73474070,13900,13900,13900,13900,0
|
|
20231012,145300,73474070,13900,13900,13900,13900,0
|
|
20231012,145200,73474070,13900,13900,13900,13900,0
|
|
20231012,145100,73474070,13900,13900,13900,13900,0
|
|
20231012,145000,73474070,13900,13900,13900,13900,0
|
|
20231012,144900,73474070,13900,13900,13900,13900,1
|
|
20231012,144800,73460170,13900,13900,13900,13900,1
|
|
20231012,144700,73446270,13910,13910,13910,13910,0
|
|
20231012,144600,73446270,13910,13910,13910,13910,0
|
|
20231012,144500,73446270,13910,13900,13910,13900,219
|
|
20231012,144400,70400490,13860,13860,13860,13860,0
|
|
20231012,144300,70400490,13860,13860,13860,13860,14
|
|
20231012,144200,70206450,13850,13850,13850,13850,0
|
|
20231012,144100,70206450,13850,13850,13850,13850,0
|
|
20231012,144000,70206450,13850,13850,13850,13850,0
|
|
20231012,143900,70206450,13850,13850,13850,13850,0
|
|
20231012,143800,70206450,13850,13850,13850,13850,0
|
|
20231012,143700,70206450,13850,13850,13850,13850,0
|
|
20231012,143600,70206450,13850,13850,13850,13850,0
|
|
20231012,143500,70206450,13850,13850,13850,13850,0
|
|
20231012,143400,70206450,13850,13850,13850,13850,0
|
|
20231012,143300,70206450,13850,13850,13850,13850,0
|
|
20231012,143200,70206450,13850,13850,13850,13850,33
|
|
20231012,143100,69749400,13850,13850,13850,13850,0
|
|
20231012,143000,69749400,13850,13850,13850,13850,0
|
|
20231012,142900,69749400,13850,13840,13850,13840,100
|
|
20231012,142800,68364960,13760,13760,13760,13760,0
|
|
20231012,142700,68364960,13760,13760,13760,13760,0
|
|
20231012,142600,68364960,13760,13760,13760,13760,0
|
|
20231012,142500,68364960,13760,13760,13760,13760,0
|
|
20231012,142400,68364960,13760,13760,13760,13760,0
|
|
20231012,142300,68364960,13760,13760,13760,13760,0
|
|
20231012,142200,68364960,13760,13760,13760,13760,0
|
|
20231012,142100,68364960,13760,13760,13760,13760,0
|
|
20231012,142000,68364960,13760,13760,13760,13760,0
|
|
20231012,141900,68364960,13760,13760,13760,13760,0
|
|
20231012,141800,68364960,13760,13760,13760,13760,0
|
|
20231012,141700,68364960,13760,13760,13760,13760,0
|
|
20231012,141600,68364960,13760,13760,13760,13760,0
|
|
20231012,141500,68364960,13760,13760,13760,13760,0
|
|
20231012,141400,68364960,13760,13760,13760,13760,0
|
|
20231012,141300,68364960,13760,13760,13760,13760,0
|
|
20231012,141200,68364960,13760,13760,13760,13760,0
|
|
20231012,141100,68364960,13760,13760,13760,13760,0
|
|
20231012,141000,68364960,13760,13760,13760,13760,0
|
|
20231012,140900,68364960,13760,13760,13760,13760,0
|
|
20231012,140800,68364960,13760,13760,13760,13760,0
|
|
20231012,140700,68364960,13760,13760,13760,13760,0
|
|
20231012,140600,68364960,13760,13760,13760,13760,0
|
|
20231012,140500,68364960,13760,13760,13760,13760,0
|
|
20231012,140400,68364960,13760,13760,13760,13760,0
|
|
20231012,140300,68364960,13760,13760,13760,13760,0
|
|
20231012,140200,68364960,13760,13760,13760,13760,0
|
|
20231012,140100,68364960,13760,13760,13760,13760,0
|
|
20231012,140000,68364960,13760,13760,13760,13760,0
|
|
20231012,135900,68364960,13760,13760,13760,13760,0
|
|
20231012,135800,68364960,13760,13760,13760,13760,0
|
|
20231012,135700,68364960,13760,13760,13760,13760,0
|
|
20231012,135600,68364960,13760,13760,13760,13760,0
|
|
20231012,135500,68364960,13760,13760,13760,13760,0
|
|
20231012,135400,68364960,13760,13760,13760,13760,0
|
|
20231012,135300,68364960,13760,13760,13760,13760,0
|
|
20231012,135200,68364960,13760,13760,13760,13760,0
|
|
20231012,135100,68364960,13760,13760,13760,13760,0
|
|
20231012,135000,68364960,13760,13760,13760,13760,0
|
|
20231012,134900,68364960,13760,13760,13760,13760,0
|
|
20231012,134800,68364960,13760,13760,13760,13760,0
|
|
20231012,134700,68364960,13760,13760,13760,13760,0
|
|
20231012,134600,68364960,13760,13760,13760,13760,0
|
|
20231012,134500,68364960,13760,13760,13760,13760,0
|
|
20231012,134400,68364960,13760,13760,13760,13760,0
|
|
20231012,134300,68364960,13760,13760,13760,13760,0
|
|
20231012,134200,68364960,13760,13760,13760,13760,0
|
|
20231012,134100,68364960,13760,13760,13760,13760,0
|
|
20231012,134000,68364960,13760,13760,13760,13760,0
|
|
20231012,133900,68364960,13760,13760,13760,13760,0
|
|
20231012,133800,68364960,13760,13760,13760,13760,0
|
|
20231012,133700,68364960,13760,13760,13760,13760,0
|
|
20231012,133600,68364960,13760,13760,13760,13760,0
|
|
20231012,133500,68364960,13760,13760,13760,13760,0
|
|
20231012,133400,68364960,13760,13760,13760,13760,0
|
|
20231012,133300,68364960,13760,13760,13760,13760,0
|
|
20231012,133200,68364960,13760,13760,13760,13760,0
|
|
20231012,133100,68364960,13760,13760,13760,13760,0
|
|
20231012,133000,68364960,13760,13760,13760,13760,0
|
|
20231012,132900,68364960,13760,13760,13760,13760,0
|
|
20231012,132800,68364960,13760,13760,13760,13760,0
|
|
20231012,132700,68364960,13760,13760,13760,13760,0
|
|
20231012,132600,68364960,13760,13760,13760,13760,0
|
|
20231012,132500,68364960,13760,13760,13760,13760,0
|
|
20231012,132400,68364960,13760,13760,13760,13760,0
|
|
20231012,132300,68364960,13760,13760,13760,13760,0
|
|
20231012,132200,68364960,13760,13780,13780,13760,21
|
|
20231012,132100,68075920,13920,13920,13920,13920,0
|
|
20231012,132000,68075920,13920,13920,13920,13920,0
|
|
20231012,131900,68075920,13920,13920,13920,13920,0
|
|
20231012,131800,68075920,13920,13920,13920,13920,0
|
|
20231012,131700,68075920,13920,13920,13920,13920,0
|
|
20231012,131600,68075920,13920,13920,13920,13920,0
|
|
20231012,131500,68075920,13920,13920,13920,13920,0
|
|
20231012,131400,68075920,13920,13920,13920,13920,0
|
|
20231012,131300,68075920,13920,13920,13920,13920,0
|
|
20231012,131200,68075920,13920,13920,13920,13920,0
|
|
20231012,131100,68075920,13920,13920,13920,13920,0
|
|
20231012,131000,68075920,13920,13920,13920,13920,0
|
|
20231012,130900,68075920,13920,13920,13920,13920,0
|
|
20231012,130800,68075920,13920,13920,13920,13920,0
|
|
20231012,130700,68075920,13920,13920,13920,13920,0
|
|
20231012,130600,68075920,13920,13920,13920,13920,0
|
|
20231012,130500,68075920,13920,13920,13920,13920,0
|
|
20231012,130400,68075920,13920,13920,13920,13920,0
|
|
20231012,130300,68075920,13920,13920,13920,13920,12
|
|
20231012,130200,67908880,13920,13900,13920,13900,21
|
|
20231012,130100,67616660,13760,13760,13760,13760,0
|
|
20231012,130000,67616660,13760,13760,13760,13760,0
|
|
20231012,125900,67616660,13760,13760,13760,13760,0
|
|
20231012,125800,67616660,13760,13760,13760,13760,0
|
|
20231012,125700,67616660,13760,13760,13760,13760,0
|
|
20231012,125600,67616660,13760,13760,13760,13760,0
|
|
20231012,125500,67616660,13760,13760,13760,13760,0
|
|
20231012,125400,67616660,13760,13760,13760,13760,0
|
|
20231012,125300,67616660,13760,13760,13760,13760,0
|
|
20231012,125200,67616660,13760,13760,13760,13760,0
|
|
20231012,125100,67616660,13760,13760,13760,13760,0
|
|
20231012,125000,67616660,13760,13760,13760,13760,0
|
|
20231012,124900,67616660,13760,13760,13760,13760,0
|
|
20231012,124800,67616660,13760,13760,13760,13760,0
|
|
20231012,124700,67616660,13760,13760,13760,13760,0
|
|
20231012,124600,67616660,13760,13760,13760,13760,0
|
|
20231012,124500,67616660,13760,13760,13760,13760,0
|
|
20231012,124400,67616660,13760,13760,13760,13760,20
|
|
20231012,124300,67341460,13750,13750,13750,13750,0
|
|
20231012,124200,67341460,13750,13750,13750,13750,0
|
|
20231012,124100,67341460,13750,13750,13750,13750,0
|
|
20231012,124000,67341460,13750,13750,13750,13750,0
|
|
20231012,123900,67341460,13750,13750,13750,13750,0
|
|
20231012,123800,67341460,13750,13750,13750,13750,0
|
|
20231012,123700,67341460,13750,13750,13750,13750,0
|
|
20231012,123600,67341460,13750,13750,13750,13750,0
|
|
20231012,123500,67341460,13750,13750,13750,13750,0
|
|
20231012,123400,67341460,13750,13750,13750,13750,0
|
|
20231012,123300,67341460,13750,13750,13750,13750,0
|
|
20231012,123200,67341460,13750,13750,13750,13750,0
|
|
20231012,123100,67341460,13750,13750,13750,13750,0
|
|
20231012,123000,67341460,13750,13750,13750,13750,0
|
|
20231012,122900,67341460,13750,13750,13750,13750,0
|
|
20231012,122800,67341460,13750,13750,13750,13750,0
|
|
20231012,122700,67341460,13750,13750,13750,13750,0
|
|
20231012,122600,67341460,13750,13750,13750,13750,0
|
|
20231012,122500,67341460,13750,13750,13750,13750,0
|
|
20231012,122400,67341460,13750,13750,13750,13750,0
|
|
20231012,122300,67341460,13750,13750,13750,13750,0
|
|
20231012,122200,67341460,13750,13750,13750,13750,0
|
|
20231012,122100,67341460,13750,13750,13750,13750,0
|
|
20231012,122000,67341460,13750,13750,13750,13750,0
|
|
20231012,121900,67341460,13750,13750,13750,13750,0
|
|
20231012,121800,67341460,13750,13750,13750,13750,0
|
|
20231012,121700,67341460,13750,13750,13750,13750,0
|
|
20231012,121600,67341460,13750,13750,13750,13750,0
|
|
20231012,121500,67341460,13750,13750,13750,13750,0
|
|
20231012,121400,67341460,13750,13750,13750,13750,0
|
|
20231012,121300,67341460,13750,13750,13750,13750,0
|
|
20231012,121200,67341460,13750,13750,13750,13750,0
|
|
20231012,121100,67341460,13750,13750,13750,13750,0
|
|
20231012,121000,67341460,13750,13750,13750,13750,0
|
|
20231012,120900,67341460,13750,13750,13750,13750,0
|
|
20231012,120800,67341460,13750,13750,13750,13750,0
|
|
20231012,120700,67341460,13750,13750,13750,13750,0
|
|
20231012,120600,67341460,13750,13750,13750,13750,0
|
|
20231012,120500,67341460,13750,13750,13750,13750,0
|
|
20231012,120400,67341460,13750,13750,13750,13750,0
|
|
20231012,120300,67341460,13750,13750,13750,13750,53
|
|
20231012,120200,66612710,13750,13750,13750,13750,14
|
|
20231012,120100,66420210,13750,13750,13750,13750,0
|
|
20231012,120000,66420210,13750,13750,13750,13750,0
|
|
20231012,115900,66420210,13750,13750,13750,13750,0
|
|
20231012,115800,66420210,13750,13750,13750,13750,0
|
|
20231012,115700,66420210,13750,13750,13750,13750,0
|
|
20231012,115600,66420210,13750,13750,13750,13750,0
|
|
20231012,115500,66420210,13750,13750,13750,13750,0
|
|
20231012,115400,66420210,13750,13750,13750,13750,0
|
|
20231012,115300,66420210,13750,13750,13750,13750,0
|
|
20231012,115200,66420210,13750,13750,13750,13750,0
|
|
20231012,115100,66420210,13750,13750,13750,13750,0
|
|
20231012,115000,66420210,13750,13750,13750,13750,0
|
|
20231012,114900,66420210,13750,13750,13750,13750,0
|
|
20231012,114800,66420210,13750,13750,13750,13750,0
|
|
20231012,114700,66420210,13750,13750,13750,13750,0
|
|
20231012,114600,66420210,13750,13750,13750,13750,0
|
|
20231012,114500,66420210,13750,13750,13750,13750,0
|
|
20231012,114400,66420210,13750,13750,13750,13750,0
|
|
20231012,114300,66420210,13750,13750,13750,13750,0
|
|
20231012,114200,66420210,13750,13750,13750,13750,0
|
|
20231012,114100,66420210,13750,13750,13750,13750,0
|
|
20231012,114000,66420210,13750,13750,13750,13750,0
|
|
20231012,113900,66420210,13750,13750,13750,13750,0
|
|
20231012,113800,66420210,13750,13750,13750,13750,0
|
|
20231012,113700,66420210,13750,13750,13750,13750,0
|
|
20231012,113600,66420210,13750,13750,13750,13750,0
|
|
20231012,113500,66420210,13750,13750,13750,13750,0
|
|
20231012,113400,66420210,13750,13750,13750,13750,0
|
|
20231012,113300,66420210,13750,13750,13750,13750,0
|
|
20231012,113200,66420210,13750,13750,13750,13750,0
|
|
20231012,113100,66420210,13750,13750,13750,13750,0
|
|
20231012,113000,66420210,13750,13750,13750,13750,0
|
|
20231012,112900,66420210,13750,13750,13750,13750,0
|
|
20231012,112800,66420210,13750,13750,13750,13750,0
|
|
20231012,112700,66420210,13750,13750,13750,13750,0
|
|
20231012,112600,66420210,13750,13750,13750,13750,1
|
|
20231012,112500,66406460,13750,13750,13750,13750,0
|
|
20231012,112400,66406460,13750,13750,13750,13750,0
|
|
20231012,112300,66406460,13750,13750,13750,13750,0
|
|
20231012,112200,66406460,13750,13750,13750,13750,9
|
|
20231012,112100,66282710,13750,13750,13750,13750,0
|
|
20231012,112000,66282710,13750,13750,13750,13750,0
|
|
20231012,111900,66282710,13750,13750,13750,13750,0
|
|
20231012,111800,66282710,13750,13750,13750,13750,0
|
|
20231012,111700,66282710,13750,13750,13750,13750,1
|
|
20231012,111600,66268960,13750,13750,13750,13750,0
|
|
20231012,111500,66268960,13750,13750,13750,13750,0
|
|
20231012,111400,66268960,13750,13750,13750,13750,0
|
|
20231012,111300,66268960,13750,13760,13760,13750,578
|
|
20231012,111200,58321160,13910,13910,13910,13910,0
|
|
20231012,111100,58321160,13910,13910,13910,13910,0
|
|
20231012,111000,58321160,13910,13910,13910,13910,0
|
|
20231012,110900,58321160,13910,13910,13910,13910,0
|
|
20231012,110800,58321160,13910,13910,13910,13910,0
|
|
20231012,110700,58321160,13910,13910,13910,13910,0
|
|
20231012,110600,58321160,13910,13910,13910,13910,0
|
|
20231012,110500,58321160,13910,13910,13910,13910,0
|
|
20231012,110400,58321160,13910,13910,13910,13910,0
|
|
20231012,110300,58321160,13910,13910,13910,13910,0
|
|
20231012,110200,58321160,13910,13910,13910,13910,0
|
|
20231012,110100,58321160,13910,13910,13910,13910,0
|
|
20231012,110000,58321160,13910,13910,13910,13910,0
|
|
20231012,105900,58321160,13910,13910,13910,13910,0
|
|
20231012,105800,58321160,13910,13910,13910,13910,0
|
|
20231012,105700,58321160,13910,13910,13910,13910,0
|
|
20231012,105600,58321160,13910,13910,13910,13910,0
|
|
20231012,105500,58321160,13910,13910,13910,13910,0
|
|
20231012,105400,58321160,13910,13910,13910,13910,0
|
|
20231012,105300,58321160,13910,13910,13910,13910,0
|
|
20231012,105200,58321160,13910,13910,13910,13910,0
|
|
20231012,105100,58321160,13910,13910,13910,13910,0
|
|
20231012,105000,58321160,13910,13910,13910,13910,0
|
|
20231012,104900,58321160,13910,13910,13910,13910,0
|
|
20231012,104800,58321160,13910,13910,13910,13910,0
|
|
20231012,104700,58321160,13910,13910,13910,13910,0
|
|
20231012,104600,58321160,13910,13910,13910,13910,0
|
|
20231012,104500,58321160,13910,13910,13910,13910,0
|
|
20231012,104400,58321160,13910,13910,13910,13910,0
|
|
20231012,104300,58321160,13910,13910,13910,13910,0
|
|
20231012,104200,58321160,13910,13910,13910,13910,0
|
|
20231012,104100,58321160,13910,13910,13910,13910,0
|
|
20231012,104000,58321160,13910,13910,13910,13910,0
|
|
20231012,103900,58321160,13910,13910,13910,13910,0
|
|
20231012,103800,58321160,13910,13910,13910,13910,0
|
|
20231012,103700,58321160,13910,13910,13910,13910,0
|
|
20231012,103600,58321160,13910,13910,13910,13910,0
|
|
20231012,103500,58321160,13910,13910,13910,13910,0
|
|
20231012,103400,58321160,13910,13910,13910,13910,0
|
|
20231012,103300,58321160,13910,13910,13910,13910,0
|
|
20231012,103200,58321160,13910,13910,13910,13910,0
|
|
20231012,103100,58321160,13910,13910,13910,13910,0
|
|
20231012,103000,58321160,13910,13910,13910,13910,0
|
|
20231012,102900,58321160,13910,13910,13910,13910,0
|
|
20231012,102800,58321160,13910,13910,13910,13910,0
|
|
20231012,102700,58321160,13910,13910,13910,13910,0
|
|
20231012,102600,58321160,13910,13910,13910,13910,0
|
|
20231012,102500,58321160,13910,13910,13910,13910,0
|
|
20231012,102400,58321160,13910,13910,13910,13910,0
|
|
20231012,102300,58321160,13910,13910,13910,13910,0
|
|
20231012,102200,58321160,13910,13910,13910,13910,0
|
|
20231012,102100,58321160,13910,13910,13910,13910,0
|
|
20231012,102000,58321160,13910,13910,13910,13910,0
|
|
20231012,101900,58321160,13910,13910,13910,13910,0
|
|
20231012,101800,58321160,13910,13910,13910,13910,0
|
|
20231012,101700,58321160,13910,13910,13910,13910,0
|
|
20231012,101600,58321160,13910,13910,13910,13910,1
|
|
20231012,101500,58307250,13730,13730,13730,13730,0
|
|
20231012,101400,58307250,13730,13730,13730,13730,0
|
|
20231012,101300,58307250,13730,13730,13730,13730,0
|
|
20231012,101200,58307250,13730,13730,13730,13730,0
|
|
20231012,101100,58307250,13730,13730,13730,13730,0
|
|
20231012,101000,58307250,13730,13730,13730,13730,0
|
|
20231012,100900,58307250,13730,13730,13730,13730,0
|
|
20231012,100800,58307250,13730,13730,13730,13730,0
|
|
20231012,100700,58307250,13730,13730,13730,13730,0
|
|
20231012,100600,58307250,13730,13730,13730,13730,0
|
|
20231012,100500,58307250,13730,13730,13730,13730,0
|
|
20231012,100400,58307250,13730,13730,13730,13730,0
|
|
20231012,100300,58307250,13730,13730,13730,13730,0
|
|
20231012,100200,58307250,13730,13730,13730,13730,0
|
|
20231012,100100,58307250,13730,13730,13730,13730,0
|
|
20231012,100000,58307250,13730,13730,13730,13730,1
|
|
20231012,095900,58293520,13730,13730,13730,13730,0
|
|
20231012,095800,58293520,13730,13730,13730,13730,0
|
|
20231012,095700,58293520,13730,13730,13730,13730,0
|
|
20231012,095600,58293520,13730,13730,13730,13730,0
|
|
20231012,095500,58293520,13730,13730,13730,13730,0
|
|
20231012,095400,58293520,13730,13730,13730,13730,1
|
|
20231012,095300,58279790,13700,13700,13700,13700,0
|
|
20231012,095200,58279790,13700,13700,13700,13700,0
|
|
20231012,095100,58279790,13700,13700,13700,13700,0
|
|
20231012,095000,58279790,13700,13700,13700,13700,0
|
|
20231012,094900,58279790,13700,13700,13700,13700,0
|
|
20231012,094800,58279790,13700,13700,13700,13700,0
|
|
20231012,094700,58279790,13700,13700,13700,13700,0
|
|
20231012,094600,58279790,13700,13700,13700,13700,0
|
|
20231012,094500,58279790,13700,13700,13700,13700,0
|
|
20231012,094400,58279790,13700,13700,13700,13700,0
|
|
20231012,094300,58279790,13700,13700,13700,13700,0
|
|
20231012,094200,58279790,13700,13700,13700,13700,0
|
|
20231012,094100,58279790,13700,13850,13850,13700,106
|
|
20231012,094000,56816550,13850,13850,13850,13850,0
|
|
20231012,093900,56816550,13850,13850,13850,13850,0
|
|
20231012,093800,56816550,13850,13850,13850,13850,0
|
|
20231012,093700,56816550,13850,13850,13850,13850,1
|
|
20231012,093600,56802700,13940,13940,13940,13940,0
|
|
20231012,093500,56802700,13940,13940,13940,13940,0
|
|
20231012,093400,56802700,13940,13940,13940,13940,0
|
|
20231012,093300,56802700,13940,13940,13940,13940,2
|
|
20231012,093200,56774820,13850,13850,13850,13850,0
|
|
20231012,093100,56774820,13850,13850,13850,13850,0
|
|
20231012,093000,56774820,13850,13850,13850,13850,0
|
|
20231012,092900,56774820,13850,13850,13850,13850,0
|
|
20231012,092800,56774820,13850,13850,13850,13850,0
|
|
20231012,092700,56774820,13850,13850,13850,13850,0
|
|
20231012,092600,56774820,13850,13850,13850,13850,200
|
|
20231012,092500,54004820,13810,13810,13810,13810,0
|
|
20231012,092400,54004820,13810,13810,13810,13810,0
|
|
20231012,092300,54004820,13810,13810,13810,13810,0
|
|
20231012,092200,54004820,13810,13810,13810,13810,0
|
|
20231012,092100,54004820,13810,13810,13810,13810,0
|
|
20231012,092000,54004820,13810,13850,13850,13810,3771
|
|
20231012,091900,1776550,13930,13930,13930,13930,0
|
|
20231012,091800,1776550,13930,13930,13930,13930,2
|
|
20231012,091700,1748690,13930,13850,13930,13850,15
|
|
20231012,091600,1540700,13850,13850,13850,13850,2
|
|
20231012,091500,1513000,13960,13940,13960,13940,10
|
|
20231012,091400,1373490,13940,13940,13940,13940,4
|
|
20231012,091300,1317730,13940,13830,13940,13830,16
|
|
20231012,091200,1095540,13830,13830,13830,13830,37
|
|
20231012,091100,583830,13860,13860,13860,13860,19
|
|
20231012,091000,320490,13970,13970,13970,13970,0
|
|
20231012,090900,320490,13970,13970,13970,13970,0
|
|
20231012,090800,320490,13970,13970,13970,13970,0
|
|
20231012,090700,320490,13970,13970,13970,13970,0
|
|
20231012,090600,320490,13970,13970,13970,13970,2
|
|
20231012,090500,292550,13970,13970,13970,13970,5
|
|
20231012,090400,222700,13870,13870,13870,13870,5
|
|
20231012,090300,153350,13990,13980,13990,13980,3
|
|
20231012,090200,111390,13990,13990,13990,13990,1
|
|
20231012,090100,97400,13990,13990,13990,13990,1
|
|
20231012,090000,83410,13810,13990,14000,13810,6
|