640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,193700,29970200,10590,10590,10590,10590,23
|
|
20231006,193600,29970200,10590,10590,10590,10590,0
|
|
20231006,193500,29970200,10590,10590,10590,10590,0
|
|
20231006,193400,29970200,10590,10590,10590,10590,0
|
|
20231006,193300,29970200,10590,10590,10590,10590,0
|
|
20231006,193200,29970200,10590,10590,10590,10590,0
|
|
20231006,193100,29970200,10590,10590,10590,10590,0
|
|
20231006,193000,29970200,10590,10590,10590,10590,0
|
|
20231006,192900,29970200,10590,10590,10590,10590,0
|
|
20231006,192800,29970200,10590,10590,10590,10590,0
|
|
20231006,192700,29970200,10590,10590,10590,10590,0
|
|
20231006,192600,29970200,10590,10590,10590,10590,0
|
|
20231006,192500,29970200,10590,10590,10590,10590,0
|
|
20231006,192400,29970200,10590,10590,10590,10590,0
|
|
20231006,192300,29970200,10590,10590,10590,10590,0
|
|
20231006,192200,29970200,10590,10590,10590,10590,0
|
|
20231006,192100,29970200,10590,10590,10590,10590,0
|
|
20231006,192000,29970200,10590,10590,10590,10590,0
|
|
20231006,191900,29970200,10590,10590,10590,10590,0
|
|
20231006,191800,29970200,10590,10590,10590,10590,0
|
|
20231006,191700,29970200,10590,10590,10590,10590,0
|
|
20231006,191600,29970200,10590,10590,10590,10590,0
|
|
20231006,191500,29970200,10590,10590,10590,10590,0
|
|
20231006,191400,29970200,10590,10590,10590,10590,0
|
|
20231006,191300,29970200,10590,10590,10590,10590,0
|
|
20231006,191200,29970200,10590,10590,10590,10590,0
|
|
20231006,191100,29970200,10590,10590,10590,10590,0
|
|
20231006,191000,29970200,10590,10590,10590,10590,0
|
|
20231006,190900,29970200,10590,10590,10590,10590,0
|
|
20231006,190800,29970200,10590,10590,10590,10590,0
|
|
20231006,190700,29970200,10590,10590,10590,10590,23
|
|
20231006,190600,29970200,10590,10590,10590,10590,0
|
|
20231006,190500,29970200,10590,10590,10590,10590,0
|
|
20231006,190400,29970200,10590,10590,10590,10590,0
|
|
20231006,190300,29970200,10590,10590,10590,10590,0
|
|
20231006,190200,29970200,10590,10590,10590,10590,0
|
|
20231006,190100,29970200,10590,10590,10590,10590,0
|
|
20231006,190000,29970200,10590,10590,10590,10590,0
|
|
20231006,185900,29970200,10590,10590,10590,10590,0
|
|
20231006,185800,29970200,10590,10590,10590,10590,0
|
|
20231006,185700,29970200,10590,10590,10590,10590,0
|
|
20231006,185600,29970200,10590,10590,10590,10590,0
|
|
20231006,185500,29970200,10590,10590,10590,10590,0
|
|
20231006,185400,29970200,10590,10590,10590,10590,0
|
|
20231006,185300,29970200,10590,10590,10590,10590,0
|
|
20231006,185200,29970200,10590,10590,10590,10590,0
|
|
20231006,185100,29970200,10590,10590,10590,10590,0
|
|
20231006,185000,29970200,10590,10590,10590,10590,0
|
|
20231006,184900,29970200,10590,10590,10590,10590,0
|
|
20231006,184800,29970200,10590,10590,10590,10590,0
|
|
20231006,184700,29970200,10590,10590,10590,10590,0
|
|
20231006,184600,29970200,10590,10590,10590,10590,0
|
|
20231006,184500,29970200,10590,10590,10590,10590,0
|
|
20231006,184400,29970200,10590,10590,10590,10590,0
|
|
20231006,184300,29970200,10590,10590,10590,10590,0
|
|
20231006,184200,29970200,10590,10590,10590,10590,0
|
|
20231006,184100,29970200,10590,10590,10590,10590,0
|
|
20231006,184000,29970200,10590,10590,10590,10590,0
|
|
20231006,183900,29970200,10590,10590,10590,10590,0
|
|
20231006,183800,29970200,10590,10590,10590,10590,0
|
|
20231006,183700,29970200,10590,10590,10590,10590,23
|
|
20231006,183600,29970200,10590,10590,10590,10590,0
|
|
20231006,183500,29970200,10590,10590,10590,10590,0
|
|
20231006,183400,29970200,10590,10590,10590,10590,0
|
|
20231006,183300,29970200,10590,10590,10590,10590,0
|
|
20231006,183200,29970200,10590,10590,10590,10590,0
|
|
20231006,183100,29970200,10590,10590,10590,10590,0
|
|
20231006,183000,29970200,10590,10590,10590,10590,0
|
|
20231006,182900,29970200,10590,10590,10590,10590,0
|
|
20231006,182800,29970200,10590,10590,10590,10590,0
|
|
20231006,182700,29970200,10590,10590,10590,10590,0
|
|
20231006,182600,29970200,10590,10590,10590,10590,0
|
|
20231006,182500,29970200,10590,10590,10590,10590,0
|
|
20231006,182400,29970200,10590,10590,10590,10590,0
|
|
20231006,182300,29970200,10590,10590,10590,10590,0
|
|
20231006,182200,29970200,10590,10590,10590,10590,0
|
|
20231006,182100,29970200,10590,10590,10590,10590,0
|
|
20231006,182000,29970200,10590,10590,10590,10590,0
|
|
20231006,181900,29970200,10590,10590,10590,10590,0
|
|
20231006,181800,29970200,10590,10590,10590,10590,0
|
|
20231006,181700,29970200,10590,10590,10590,10590,0
|
|
20231006,181600,29970200,10590,10590,10590,10590,0
|
|
20231006,181500,29970200,10590,10590,10590,10590,0
|
|
20231006,181400,29970200,10590,10590,10590,10590,0
|
|
20231006,181300,29970200,10590,10590,10590,10590,0
|
|
20231006,181200,29970200,10590,10590,10590,10590,0
|
|
20231006,181100,29970200,10590,10590,10590,10590,0
|
|
20231006,181000,29970200,10590,10590,10590,10590,0
|
|
20231006,180900,29970200,10590,10590,10590,10590,0
|
|
20231006,180800,29970200,10590,10590,10590,10590,0
|
|
20231006,180700,29970200,10590,10590,10590,10590,23
|
|
20231006,180600,29970200,10590,10590,10590,10590,0
|
|
20231006,180500,29970200,10590,10590,10590,10590,0
|
|
20231006,180400,29970200,10590,10590,10590,10590,0
|
|
20231006,180300,29970200,10590,10590,10590,10590,0
|
|
20231006,180200,29970200,10590,10590,10590,10590,0
|
|
20231006,180100,29970200,10590,10590,10590,10590,0
|
|
20231006,180000,29970200,10590,10590,10590,10590,0
|
|
20231006,175900,29970200,10590,10590,10590,10590,0
|
|
20231006,175800,29970200,10590,10590,10590,10590,0
|
|
20231006,175700,29970200,10590,10590,10590,10590,0
|
|
20231006,175600,29970200,10590,10590,10590,10590,0
|
|
20231006,175500,29970200,10590,10590,10590,10590,0
|
|
20231006,175400,29970200,10590,10590,10590,10590,0
|
|
20231006,175300,29970200,10590,10590,10590,10590,0
|
|
20231006,175200,29970200,10590,10590,10590,10590,0
|
|
20231006,175100,29970200,10590,10590,10590,10590,0
|
|
20231006,175000,29970200,10590,10590,10590,10590,0
|
|
20231006,174900,29970200,10590,10590,10590,10590,0
|
|
20231006,174800,29970200,10590,10590,10590,10590,0
|
|
20231006,174700,29970200,10590,10590,10590,10590,0
|
|
20231006,174600,29970200,10590,10590,10590,10590,0
|
|
20231006,174500,29970200,10590,10590,10590,10590,0
|
|
20231006,174400,29970200,10590,10590,10590,10590,0
|
|
20231006,174300,29970200,10590,10590,10590,10590,0
|
|
20231006,174200,29970200,10590,10590,10590,10590,0
|
|
20231006,174100,29970200,10590,10590,10590,10590,0
|
|
20231006,174000,29970200,10590,10590,10590,10590,0
|
|
20231006,173900,29970200,10590,10590,10590,10590,0
|
|
20231006,173800,29970200,10590,10590,10590,10590,0
|
|
20231006,173700,29970200,10590,10590,10590,10590,23
|
|
20231006,173600,29970200,10590,10590,10590,10590,0
|
|
20231006,173500,29970200,10590,10590,10590,10590,0
|
|
20231006,173400,29970200,10590,10590,10590,10590,0
|
|
20231006,173300,29970200,10590,10590,10590,10590,0
|
|
20231006,173200,29970200,10590,10590,10590,10590,0
|
|
20231006,173100,29970200,10590,10590,10590,10590,0
|
|
20231006,173000,29970200,10590,10590,10590,10590,0
|
|
20231006,172900,29970200,10590,10590,10590,10590,0
|
|
20231006,172800,29970200,10590,10590,10590,10590,0
|
|
20231006,172700,29970200,10590,10590,10590,10590,0
|
|
20231006,172600,29970200,10590,10590,10590,10590,0
|
|
20231006,172500,29970200,10590,10590,10590,10590,0
|
|
20231006,172400,29970200,10590,10590,10590,10590,0
|
|
20231006,172300,29970200,10590,10590,10590,10590,0
|
|
20231006,172200,29970200,10590,10590,10590,10590,0
|
|
20231006,172100,29970200,10590,10590,10590,10590,0
|
|
20231006,172000,29970200,10590,10590,10590,10590,0
|
|
20231006,171900,29970200,10590,10590,10590,10590,0
|
|
20231006,171800,29970200,10590,10590,10590,10590,0
|
|
20231006,171700,29970200,10590,10590,10590,10590,0
|
|
20231006,171600,29970200,10590,10590,10590,10590,0
|
|
20231006,171500,29970200,10590,10590,10590,10590,0
|
|
20231006,171400,29970200,10590,10590,10590,10590,0
|
|
20231006,171300,29970200,10590,10590,10590,10590,0
|
|
20231006,171200,29970200,10590,10590,10590,10590,0
|
|
20231006,171100,29970200,10590,10590,10590,10590,0
|
|
20231006,171000,29970200,10590,10590,10590,10590,0
|
|
20231006,170900,29970200,10590,10590,10590,10590,0
|
|
20231006,170800,29970200,10590,10590,10590,10590,0
|
|
20231006,170700,29970200,10590,10590,10590,10590,23
|
|
20231006,170600,29970200,10590,10590,10590,10590,0
|
|
20231006,170500,29970200,10590,10590,10590,10590,0
|
|
20231006,170400,29970200,10590,10590,10590,10590,0
|
|
20231006,170300,29970200,10590,10590,10590,10590,0
|
|
20231006,170200,29970200,10590,10590,10590,10590,0
|
|
20231006,170100,29970200,10590,10590,10590,10590,0
|
|
20231006,170000,29970200,10590,10590,10590,10590,0
|
|
20231006,165900,29970200,10590,10590,10590,10590,0
|
|
20231006,165800,29970200,10590,10590,10590,10590,0
|
|
20231006,165700,29970200,10590,10590,10590,10590,0
|
|
20231006,165600,29970200,10590,10590,10590,10590,0
|
|
20231006,165500,29970200,10590,10590,10590,10590,0
|
|
20231006,165400,29970200,10590,10590,10590,10590,0
|
|
20231006,165300,29970200,10590,10590,10590,10590,0
|
|
20231006,165200,29970200,10590,10590,10590,10590,0
|
|
20231006,165100,29970200,10590,10590,10590,10590,0
|
|
20231006,165000,29970200,10590,10590,10590,10590,0
|
|
20231006,164900,29970200,10590,10590,10590,10590,0
|
|
20231006,164800,29970200,10590,10590,10590,10590,0
|
|
20231006,164700,29970200,10590,10590,10590,10590,0
|
|
20231006,164600,29970200,10590,10590,10590,10590,0
|
|
20231006,164500,29970200,10590,10590,10590,10590,0
|
|
20231006,164400,29970200,10590,10590,10590,10590,0
|
|
20231006,164300,29970200,10590,10590,10590,10590,0
|
|
20231006,164200,29970200,10590,10590,10590,10590,0
|
|
20231006,164100,29970200,10590,10590,10590,10590,0
|
|
20231006,164000,29970200,10590,10590,10590,10590,0
|
|
20231006,163900,29970200,10590,10590,10590,10590,0
|
|
20231006,163800,29970200,10590,10590,10590,10590,0
|
|
20231006,163700,29970200,10590,10590,10590,10590,23
|
|
20231006,163600,29970200,10590,10590,10590,10590,0
|
|
20231006,163500,29970200,10590,10590,10590,10590,0
|
|
20231006,163400,29970200,10590,10590,10590,10590,0
|
|
20231006,163300,29970200,10590,10590,10590,10590,0
|
|
20231006,163200,29970200,10590,10590,10590,10590,0
|
|
20231006,163100,29970200,10590,10590,10590,10590,0
|
|
20231006,163000,29970200,10590,10590,10590,10590,0
|
|
20231006,162900,29970200,10590,10590,10590,10590,0
|
|
20231006,162800,29970200,10590,10590,10590,10590,0
|
|
20231006,162700,29970200,10590,10590,10590,10590,0
|
|
20231006,162600,29970200,10590,10590,10590,10590,0
|
|
20231006,162500,29970200,10590,10590,10590,10590,0
|
|
20231006,162400,29970200,10590,10590,10590,10590,0
|
|
20231006,162300,29970200,10590,10590,10590,10590,0
|
|
20231006,162200,29970200,10590,10590,10590,10590,0
|
|
20231006,162100,29970200,10590,10590,10590,10590,0
|
|
20231006,162000,29970200,10590,10590,10590,10590,0
|
|
20231006,161900,29970200,10590,10590,10590,10590,0
|
|
20231006,161800,29970200,10590,10590,10590,10590,0
|
|
20231006,161700,29970200,10590,10590,10590,10590,0
|
|
20231006,161600,29970200,10590,10590,10590,10590,0
|
|
20231006,161500,29970200,10590,10590,10590,10590,0
|
|
20231006,161400,29970200,10590,10590,10590,10590,0
|
|
20231006,161300,29970200,10590,10590,10590,10590,0
|
|
20231006,161200,29970200,10590,10590,10590,10590,0
|
|
20231006,161100,29970200,10590,10590,10590,10590,0
|
|
20231006,161000,29970200,10590,10590,10590,10590,0
|
|
20231006,160900,29970200,10590,10590,10590,10590,0
|
|
20231006,160800,29970200,10590,10590,10590,10590,0
|
|
20231006,160700,29970200,10590,10590,10590,10590,23
|
|
20231006,160600,29970200,10590,10590,10590,10590,0
|
|
20231006,160500,29970200,10590,10590,10590,10590,0
|
|
20231006,160400,29970200,10590,10590,10590,10590,0
|
|
20231006,160300,29970200,10590,10590,10590,10590,0
|
|
20231006,160200,29970200,10590,10590,10590,10590,0
|
|
20231006,160100,29970200,10590,10590,10590,10590,0
|
|
20231006,160000,29970200,10590,10590,10590,10590,0
|
|
20231006,155900,29970200,10590,10590,10590,10590,0
|
|
20231006,155800,29970200,10590,10590,10590,10590,0
|
|
20231006,155700,29970200,10590,10590,10590,10590,0
|
|
20231006,155600,29970200,10590,10590,10590,10590,0
|
|
20231006,155500,29970200,10590,10590,10590,10590,0
|
|
20231006,155400,29970200,10590,10590,10590,10590,0
|
|
20231006,155300,29970200,10590,10590,10590,10590,0
|
|
20231006,155200,29970200,10590,10590,10590,10590,0
|
|
20231006,155100,29970200,10590,10590,10590,10590,0
|
|
20231006,155000,29970200,10590,10590,10590,10590,0
|
|
20231006,154900,29970200,10590,10590,10590,10590,0
|
|
20231006,154800,29970200,10590,10590,10590,10590,0
|
|
20231006,154700,29970200,10590,10590,10590,10590,0
|
|
20231006,154600,29970200,10590,10590,10590,10590,0
|
|
20231006,154500,29970200,10590,10590,10590,10590,0
|
|
20231006,154400,29970200,10590,10590,10590,10590,0
|
|
20231006,154300,29970200,10590,10590,10590,10590,0
|
|
20231006,154200,29970200,10590,10590,10590,10590,0
|
|
20231006,154100,29970200,10590,10590,10590,10590,0
|
|
20231006,154000,29970200,10590,10590,10590,10590,0
|
|
20231006,153900,29970200,10590,10590,10590,10590,0
|
|
20231006,153800,29970200,10590,10590,10590,10590,0
|
|
20231006,153700,29970200,10590,10590,10590,10590,23
|
|
20231006,153600,29970200,10590,10590,10590,10590,0
|
|
20231006,153500,29970200,10590,10590,10590,10590,0
|
|
20231006,153400,29970200,10590,10590,10590,10590,0
|
|
20231006,153300,29970200,10590,10590,10590,10590,0
|
|
20231006,153200,29970200,10590,10590,10590,10590,0
|
|
20231006,153100,29970200,10590,10590,10590,10590,0
|
|
20231006,153000,29970200,10590,10590,10590,10590,23
|
|
20231006,152900,29726630,10590,10590,10590,10590,0
|
|
20231006,152800,29726630,10590,10590,10590,10590,0
|
|
20231006,152700,29726630,10590,10590,10590,10590,0
|
|
20231006,152600,29726630,10590,10590,10590,10590,0
|
|
20231006,152500,29726630,10590,10590,10590,10590,0
|
|
20231006,152400,29726630,10590,10590,10590,10590,0
|
|
20231006,152300,29726630,10590,10590,10590,10590,0
|
|
20231006,152200,29726630,10590,10590,10590,10590,0
|
|
20231006,152100,29726630,10590,10590,10590,10590,0
|
|
20231006,152000,29726630,10590,10590,10590,10590,0
|
|
20231006,151900,29726630,10590,10590,10590,10590,0
|
|
20231006,151800,29726630,10590,10590,10590,10590,1
|
|
20231006,151700,29716040,10560,10560,10560,10560,0
|
|
20231006,151600,29716040,10560,10560,10560,10560,2
|
|
20231006,151500,29694920,10560,10560,10560,10560,0
|
|
20231006,151400,29694920,10560,10560,10560,10560,0
|
|
20231006,151300,29694920,10560,10560,10560,10560,22
|
|
20231006,151200,29462600,10560,10560,10560,10560,0
|
|
20231006,151100,29462600,10560,10560,10560,10560,0
|
|
20231006,151000,29462600,10560,10560,10560,10560,1
|
|
20231006,150900,29452040,10590,10590,10590,10590,0
|
|
20231006,150800,29452040,10590,10590,10590,10590,0
|
|
20231006,150700,29452040,10590,10590,10590,10590,0
|
|
20231006,150600,29452040,10590,10590,10590,10590,0
|
|
20231006,150500,29452040,10590,10590,10590,10590,0
|
|
20231006,150400,29452040,10590,10590,10590,10590,0
|
|
20231006,150300,29452040,10590,10590,10590,10590,0
|
|
20231006,150200,29452040,10590,10590,10590,10590,4
|
|
20231006,150100,29409680,10590,10590,10590,10590,10
|
|
20231006,150000,29303780,10590,10590,10590,10590,37
|
|
20231006,145900,28911950,10580,10580,10580,10580,0
|
|
20231006,145800,28911950,10580,10580,10580,10580,0
|
|
20231006,145700,28911950,10580,10570,10580,10570,21
|
|
20231006,145600,28689790,10570,10570,10570,10570,82
|
|
20231006,145500,27823050,10570,10570,10570,10570,50
|
|
20231006,145400,27294550,10560,10560,10560,10560,0
|
|
20231006,145300,27294550,10560,10560,10560,10560,0
|
|
20231006,145200,27294550,10560,10560,10560,10560,0
|
|
20231006,145100,27294550,10560,10560,10560,10560,0
|
|
20231006,145000,27294550,10560,10560,10560,10560,0
|
|
20231006,144900,27294550,10560,10560,10560,10560,0
|
|
20231006,144800,27294550,10560,10560,10560,10560,0
|
|
20231006,144700,27294550,10560,10560,10560,10560,9
|
|
20231006,144600,27199510,10560,10560,10560,10560,0
|
|
20231006,144500,27199510,10560,10560,10560,10560,0
|
|
20231006,144400,27199510,10560,10560,10560,10560,0
|
|
20231006,144300,27199510,10560,10560,10560,10560,0
|
|
20231006,144200,27199510,10560,10560,10560,10560,0
|
|
20231006,144100,27199510,10560,10560,10560,10560,0
|
|
20231006,144000,27199510,10560,10560,10560,10560,10
|
|
20231006,143900,27093910,10560,10560,10560,10560,0
|
|
20231006,143800,27093910,10560,10560,10560,10560,0
|
|
20231006,143700,27093910,10560,10560,10560,10560,0
|
|
20231006,143600,27093910,10560,10560,10560,10560,0
|
|
20231006,143500,27093910,10560,10560,10560,10560,0
|
|
20231006,143400,27093910,10560,10560,10560,10560,0
|
|
20231006,143300,27093910,10560,10560,10560,10560,0
|
|
20231006,143200,27093910,10560,10560,10560,10560,0
|
|
20231006,143100,27093910,10560,10560,10560,10560,3
|
|
20231006,143000,27062230,10560,10560,10560,10560,0
|
|
20231006,142900,27062230,10560,10560,10560,10560,0
|
|
20231006,142800,27062230,10560,10560,10560,10560,0
|
|
20231006,142700,27062230,10560,10560,10560,10560,0
|
|
20231006,142600,27062230,10560,10560,10560,10560,0
|
|
20231006,142500,27062230,10560,10560,10560,10560,169
|
|
20231006,142400,25277590,10560,10560,10560,10560,2
|
|
20231006,142300,25256470,10560,10560,10560,10560,0
|
|
20231006,142200,25256470,10560,10560,10560,10560,0
|
|
20231006,142100,25256470,10560,10560,10560,10560,0
|
|
20231006,142000,25256470,10560,10560,10560,10560,0
|
|
20231006,141900,25256470,10560,10560,10560,10560,0
|
|
20231006,141800,25256470,10560,10560,10560,10560,50
|
|
20231006,141700,24728470,10560,10560,10560,10560,0
|
|
20231006,141600,24728470,10560,10560,10560,10560,0
|
|
20231006,141500,24728470,10560,10560,10560,10560,0
|
|
20231006,141400,24728470,10560,10560,10560,10560,0
|
|
20231006,141300,24728470,10560,10560,10560,10560,0
|
|
20231006,141200,24728470,10560,10560,10560,10560,0
|
|
20231006,141100,24728470,10560,10560,10560,10560,0
|
|
20231006,141000,24728470,10560,10560,10560,10560,5
|
|
20231006,140900,24675670,10560,10560,10560,10560,0
|
|
20231006,140800,24675670,10560,10560,10560,10560,0
|
|
20231006,140700,24675670,10560,10560,10560,10560,0
|
|
20231006,140600,24675670,10560,10560,10560,10560,0
|
|
20231006,140500,24675670,10560,10560,10560,10560,0
|
|
20231006,140400,24675670,10560,10560,10560,10560,0
|
|
20231006,140300,24675670,10560,10560,10560,10560,0
|
|
20231006,140200,24675670,10560,10560,10560,10560,0
|
|
20231006,140100,24675670,10560,10560,10560,10560,1
|
|
20231006,140000,24665110,10530,10530,10530,10530,0
|
|
20231006,135900,24665110,10530,10530,10530,10530,0
|
|
20231006,135800,24665110,10530,10530,10530,10530,0
|
|
20231006,135700,24665110,10530,10530,10530,10530,0
|
|
20231006,135600,24665110,10530,10530,10530,10530,0
|
|
20231006,135500,24665110,10530,10530,10530,10530,0
|
|
20231006,135400,24665110,10530,10530,10530,10530,0
|
|
20231006,135300,24665110,10530,10530,10530,10530,0
|
|
20231006,135200,24665110,10530,10530,10530,10530,0
|
|
20231006,135100,24665110,10530,10530,10530,10530,11
|
|
20231006,135000,24549280,10560,10560,10560,10560,0
|
|
20231006,134900,24549280,10560,10560,10560,10560,0
|
|
20231006,134800,24549280,10560,10560,10560,10560,1
|
|
20231006,134700,24538720,10560,10560,10560,10560,0
|
|
20231006,134600,24538720,10560,10560,10560,10560,0
|
|
20231006,134500,24538720,10560,10560,10560,10560,0
|
|
20231006,134400,24538720,10560,10560,10560,10560,0
|
|
20231006,134300,24538720,10560,10560,10560,10560,0
|
|
20231006,134200,24538720,10560,10560,10560,10560,30
|
|
20231006,134100,24221920,10560,10560,10560,10560,2
|
|
20231006,134000,24200800,10530,10530,10530,10530,0
|
|
20231006,133900,24200800,10530,10530,10530,10530,0
|
|
20231006,133800,24200800,10530,10530,10530,10530,0
|
|
20231006,133700,24200800,10530,10530,10530,10530,0
|
|
20231006,133600,24200800,10530,10530,10530,10530,0
|
|
20231006,133500,24200800,10530,10530,10530,10530,0
|
|
20231006,133400,24200800,10530,10530,10530,10530,0
|
|
20231006,133300,24200800,10530,10530,10530,10530,126
|
|
20231006,133200,22874020,10540,10540,10540,10540,0
|
|
20231006,133100,22874020,10540,10540,10540,10540,462
|
|
20231006,133000,18004540,10550,10550,10550,10550,5
|
|
20231006,132900,17951790,10560,10560,10560,10560,59
|
|
20231006,132800,17328750,10570,10570,10570,10570,0
|
|
20231006,132700,17328750,10570,10570,10570,10570,0
|
|
20231006,132600,17328750,10570,10570,10570,10570,12
|
|
20231006,132500,17201910,10570,10570,10570,10570,1
|
|
20231006,132400,17191340,10570,10570,10570,10570,0
|
|
20231006,132300,17191340,10570,10570,10570,10570,0
|
|
20231006,132200,17191340,10570,10570,10570,10570,0
|
|
20231006,132100,17191340,10570,10570,10570,10570,0
|
|
20231006,132000,17191340,10570,10570,10570,10570,0
|
|
20231006,131900,17191340,10570,10570,10570,10570,50
|
|
20231006,131800,16662840,10570,10570,10570,10570,50
|
|
20231006,131700,16134340,10580,10580,10580,10580,0
|
|
20231006,131600,16134340,10580,10580,10580,10580,0
|
|
20231006,131500,16134340,10580,10580,10580,10580,0
|
|
20231006,131400,16134340,10580,10580,10580,10580,0
|
|
20231006,131300,16134340,10580,10580,10580,10580,0
|
|
20231006,131200,16134340,10580,10580,10580,10580,0
|
|
20231006,131100,16134340,10580,10580,10580,10580,0
|
|
20231006,131000,16134340,10580,10580,10580,10580,0
|
|
20231006,130900,16134340,10580,10580,10580,10580,0
|
|
20231006,130800,16134340,10580,10580,10580,10580,0
|
|
20231006,130700,16134340,10580,10580,10580,10580,0
|
|
20231006,130600,16134340,10580,10580,10580,10580,0
|
|
20231006,130500,16134340,10580,10580,10580,10580,0
|
|
20231006,130400,16134340,10580,10580,10580,10580,0
|
|
20231006,130300,16134340,10580,10580,10580,10580,100
|
|
20231006,130200,15076340,10580,10580,10580,10580,0
|
|
20231006,130100,15076340,10580,10580,10580,10580,1
|
|
20231006,130000,15065760,10570,10570,10570,10570,0
|
|
20231006,125900,15065760,10570,10570,10570,10570,0
|
|
20231006,125800,15065760,10570,10570,10570,10570,0
|
|
20231006,125700,15065760,10570,10570,10570,10570,0
|
|
20231006,125600,15065760,10570,10570,10570,10570,1
|
|
20231006,125500,15055190,10580,10580,10580,10580,0
|
|
20231006,125400,15055190,10580,10580,10580,10580,100
|
|
20231006,125300,13997190,10580,10580,10580,10580,0
|
|
20231006,125200,13997190,10580,10580,10580,10580,0
|
|
20231006,125100,13997190,10580,10580,10580,10580,0
|
|
20231006,125000,13997190,10580,10580,10580,10580,0
|
|
20231006,124900,13997190,10580,10580,10580,10580,0
|
|
20231006,124800,13997190,10580,10580,10580,10580,0
|
|
20231006,124700,13997190,10580,10580,10580,10580,0
|
|
20231006,124600,13997190,10580,10580,10580,10580,0
|
|
20231006,124500,13997190,10580,10580,10580,10580,0
|
|
20231006,124400,13997190,10580,10580,10580,10580,0
|
|
20231006,124300,13997190,10580,10580,10580,10580,0
|
|
20231006,124200,13997190,10580,10580,10580,10580,1
|
|
20231006,124100,13986610,10570,10570,10570,10570,0
|
|
20231006,124000,13986610,10570,10570,10570,10570,0
|
|
20231006,123900,13986610,10570,10570,10570,10570,4
|
|
20231006,123800,13944330,10570,10570,10570,10570,0
|
|
20231006,123700,13944330,10570,10570,10570,10570,25
|
|
20231006,123600,13680080,10570,10570,10570,10570,0
|
|
20231006,123500,13680080,10570,10570,10570,10570,0
|
|
20231006,123400,13680080,10570,10570,10570,10570,0
|
|
20231006,123300,13680080,10570,10570,10570,10570,0
|
|
20231006,123200,13680080,10570,10570,10570,10570,0
|
|
20231006,123100,13680080,10570,10570,10570,10570,0
|
|
20231006,123000,13680080,10570,10570,10570,10570,0
|
|
20231006,122900,13680080,10570,10570,10570,10570,0
|
|
20231006,122800,13680080,10570,10570,10570,10570,0
|
|
20231006,122700,13680080,10570,10570,10570,10570,0
|
|
20231006,122600,13680080,10570,10570,10570,10570,50
|
|
20231006,122500,13151580,10570,10570,10570,10570,0
|
|
20231006,122400,13151580,10570,10570,10570,10570,0
|
|
20231006,122300,13151580,10570,10570,10570,10570,0
|
|
20231006,122200,13151580,10570,10570,10570,10570,0
|
|
20231006,122100,13151580,10570,10570,10570,10570,0
|
|
20231006,122000,13151580,10570,10570,10570,10570,0
|
|
20231006,121900,13151580,10570,10570,10570,10570,0
|
|
20231006,121800,13151580,10570,10570,10570,10570,1
|
|
20231006,121700,13141010,10570,10570,10570,10570,0
|
|
20231006,121600,13141010,10570,10570,10570,10570,0
|
|
20231006,121500,13141010,10570,10570,10570,10570,0
|
|
20231006,121400,13141010,10570,10570,10570,10570,0
|
|
20231006,121300,13141010,10570,10570,10570,10570,0
|
|
20231006,121200,13141010,10570,10570,10570,10570,0
|
|
20231006,121100,13141010,10570,10570,10570,10570,0
|
|
20231006,121000,13141010,10570,10570,10570,10570,0
|
|
20231006,120900,13141010,10570,10570,10570,10570,0
|
|
20231006,120800,13141010,10570,10570,10570,10570,0
|
|
20231006,120700,13141010,10570,10570,10570,10570,350
|
|
20231006,120600,9441510,10570,10570,10570,10570,0
|
|
20231006,120500,9441510,10570,10570,10570,10570,0
|
|
20231006,120400,9441510,10570,10570,10570,10570,10
|
|
20231006,120300,9335810,10570,10570,10570,10570,0
|
|
20231006,120200,9335810,10570,10570,10570,10570,0
|
|
20231006,120100,9335810,10570,10570,10570,10570,11
|
|
20231006,120000,9219540,10560,10560,10560,10560,0
|
|
20231006,115900,9219540,10560,10560,10560,10560,0
|
|
20231006,115800,9219540,10560,10560,10560,10560,0
|
|
20231006,115700,9219540,10560,10560,10560,10560,1
|
|
20231006,115600,9208980,10570,10570,10570,10570,0
|
|
20231006,115500,9208980,10570,10570,10570,10570,0
|
|
20231006,115400,9208980,10570,10570,10570,10570,0
|
|
20231006,115300,9208980,10570,10570,10570,10570,0
|
|
20231006,115200,9208980,10570,10570,10570,10570,0
|
|
20231006,115100,9208980,10570,10570,10570,10570,0
|
|
20231006,115000,9208980,10570,10570,10570,10570,0
|
|
20231006,114900,9208980,10570,10570,10570,10570,0
|
|
20231006,114800,9208980,10570,10570,10570,10570,5
|
|
20231006,114700,9156130,10570,10570,10570,10570,2
|
|
20231006,114600,9134990,10570,10570,10570,10570,0
|
|
20231006,114500,9134990,10570,10570,10570,10570,102
|
|
20231006,114400,8056850,10570,10570,10570,10570,0
|
|
20231006,114300,8056850,10570,10570,10570,10570,0
|
|
20231006,114200,8056850,10570,10570,10570,10570,0
|
|
20231006,114100,8056850,10570,10570,10570,10570,2
|
|
20231006,114000,8035710,10570,10570,10570,10570,0
|
|
20231006,113900,8035710,10570,10570,10570,10570,0
|
|
20231006,113800,8035710,10570,10570,10570,10570,0
|
|
20231006,113700,8035710,10570,10570,10570,10570,0
|
|
20231006,113600,8035710,10570,10570,10570,10570,0
|
|
20231006,113500,8035710,10570,10570,10570,10570,0
|
|
20231006,113400,8035710,10570,10570,10570,10570,0
|
|
20231006,113300,8035710,10570,10570,10570,10570,0
|
|
20231006,113200,8035710,10570,10570,10570,10570,0
|
|
20231006,113100,8035710,10570,10570,10570,10570,0
|
|
20231006,113000,8035710,10570,10570,10570,10570,0
|
|
20231006,112900,8035710,10570,10570,10570,10570,30
|
|
20231006,112800,7718610,10560,10560,10560,10560,0
|
|
20231006,112700,7718610,10560,10560,10560,10560,1
|
|
20231006,112600,7708050,10550,10550,10550,10550,0
|
|
20231006,112500,7708050,10550,10550,10550,10550,0
|
|
20231006,112400,7708050,10550,10550,10550,10550,0
|
|
20231006,112300,7708050,10550,10550,10550,10550,6
|
|
20231006,112200,7644750,10550,10550,10550,10550,0
|
|
20231006,112100,7644750,10550,10550,10550,10550,2
|
|
20231006,112000,7623650,10550,10550,10550,10550,0
|
|
20231006,111900,7623650,10550,10550,10550,10550,0
|
|
20231006,111800,7623650,10550,10550,10550,10550,0
|
|
20231006,111700,7623650,10550,10550,10550,10550,0
|
|
20231006,111600,7623650,10550,10550,10550,10550,0
|
|
20231006,111500,7623650,10550,10550,10550,10550,0
|
|
20231006,111400,7623650,10550,10550,10550,10550,0
|
|
20231006,111300,7623650,10550,10550,10550,10550,0
|
|
20231006,111200,7623650,10550,10550,10550,10550,100
|
|
20231006,111100,6568650,10530,10530,10530,10530,0
|
|
20231006,111000,6568650,10530,10530,10530,10530,32
|
|
20231006,110900,6231690,10530,10530,10530,10530,64
|
|
20231006,110800,5557770,10550,10550,10550,10550,0
|
|
20231006,110700,5557770,10550,10550,10550,10550,0
|
|
20231006,110600,5557770,10550,10550,10550,10550,0
|
|
20231006,110500,5557770,10550,10550,10550,10550,2
|
|
20231006,110400,5536670,10550,10550,10550,10550,0
|
|
20231006,110300,5536670,10550,10550,10550,10550,1
|
|
20231006,110200,5526120,10550,10550,10550,10550,1
|
|
20231006,110100,5515570,10540,10540,10540,10540,1
|
|
20231006,110000,5505030,10540,10540,10540,10540,0
|
|
20231006,105900,5505030,10540,10540,10540,10540,0
|
|
20231006,105800,5505030,10540,10540,10540,10540,0
|
|
20231006,105700,5505030,10540,10540,10540,10540,0
|
|
20231006,105600,5505030,10540,10540,10540,10540,0
|
|
20231006,105500,5505030,10540,10540,10540,10540,0
|
|
20231006,105400,5505030,10540,10540,10540,10540,0
|
|
20231006,105300,5505030,10540,10540,10540,10540,1
|
|
20231006,105200,5494490,10540,10540,10540,10540,0
|
|
20231006,105100,5494490,10540,10540,10540,10540,0
|
|
20231006,105000,5494490,10540,10540,10540,10540,0
|
|
20231006,104900,5494490,10540,10540,10540,10540,0
|
|
20231006,104800,5494490,10540,10540,10540,10540,0
|
|
20231006,104700,5494490,10540,10540,10540,10540,3
|
|
20231006,104600,5462870,10540,10540,10540,10540,0
|
|
20231006,104500,5462870,10540,10540,10540,10540,0
|
|
20231006,104400,5462870,10540,10540,10540,10540,0
|
|
20231006,104300,5462870,10540,10540,10540,10540,0
|
|
20231006,104200,5462870,10540,10540,10540,10540,127
|
|
20231006,104100,4124290,10540,10540,10540,10540,0
|
|
20231006,104000,4124290,10540,10540,10540,10540,10
|
|
20231006,103900,4018890,10540,10540,10540,10540,0
|
|
20231006,103800,4018890,10540,10540,10540,10540,0
|
|
20231006,103700,4018890,10540,10540,10540,10540,0
|
|
20231006,103600,4018890,10540,10540,10540,10540,0
|
|
20231006,103500,4018890,10540,10540,10540,10540,0
|
|
20231006,103400,4018890,10540,10540,10540,10540,0
|
|
20231006,103300,4018890,10540,10540,10540,10540,0
|
|
20231006,103200,4018890,10540,10540,10540,10540,2
|
|
20231006,103100,3997810,10530,10530,10530,10530,0
|
|
20231006,103000,3997810,10530,10530,10530,10530,0
|
|
20231006,102900,3997810,10530,10530,10530,10530,51
|
|
20231006,102800,3460780,10540,10540,10540,10540,0
|
|
20231006,102700,3460780,10540,10540,10540,10540,3
|
|
20231006,102600,3429160,10540,10540,10540,10540,0
|
|
20231006,102500,3429160,10540,10540,10540,10540,0
|
|
20231006,102400,3429160,10540,10540,10540,10540,1
|
|
20231006,102300,3418620,10530,10530,10530,10530,0
|
|
20231006,102200,3418620,10530,10530,10530,10530,0
|
|
20231006,102100,3418620,10530,10530,10530,10530,0
|
|
20231006,102000,3418620,10530,10530,10530,10530,1
|
|
20231006,101900,3408090,10530,10530,10530,10530,0
|
|
20231006,101800,3408090,10530,10530,10530,10530,0
|
|
20231006,101700,3408090,10530,10530,10530,10530,25
|
|
20231006,101600,3144840,10540,10540,10540,10540,1
|
|
20231006,101500,3134300,10540,10540,10540,10540,0
|
|
20231006,101400,3134300,10540,10540,10540,10540,0
|
|
20231006,101300,3134300,10540,10540,10540,10540,0
|
|
20231006,101200,3134300,10540,10540,10540,10540,0
|
|
20231006,101100,3134300,10540,10540,10540,10540,0
|
|
20231006,101000,3134300,10540,10540,10540,10540,1
|
|
20231006,100900,3123760,10540,10540,10540,10540,0
|
|
20231006,100800,3123760,10540,10540,10540,10540,0
|
|
20231006,100700,3123760,10540,10540,10540,10540,10
|
|
20231006,100600,3018360,10540,10540,10540,10540,1
|
|
20231006,100500,3007820,10540,10540,10540,10540,0
|
|
20231006,100400,3007820,10540,10540,10540,10540,0
|
|
20231006,100300,3007820,10540,10540,10540,10540,1
|
|
20231006,100200,2997280,10540,10540,10540,10540,0
|
|
20231006,100100,2997280,10540,10540,10540,10540,0
|
|
20231006,100000,2997280,10540,10540,10540,10540,0
|
|
20231006,095900,2997280,10540,10540,10540,10540,5
|
|
20231006,095800,2944580,10540,10540,10540,10540,0
|
|
20231006,095700,2944580,10540,10540,10540,10540,0
|
|
20231006,095600,2944580,10540,10540,10540,10540,0
|
|
20231006,095500,2944580,10540,10540,10540,10540,0
|
|
20231006,095400,2944580,10540,10540,10540,10540,0
|
|
20231006,095300,2944580,10540,10540,10540,10540,52
|
|
20231006,095200,2396500,10540,10540,10540,10540,10
|
|
20231006,095100,2291100,10540,10540,10540,10540,1
|
|
20231006,095000,2280560,10540,10540,10540,10540,5
|
|
20231006,094900,2227860,10540,10540,10540,10540,0
|
|
20231006,094800,2227860,10540,10540,10540,10540,2
|
|
20231006,094700,2206780,10580,10580,10580,10580,0
|
|
20231006,094600,2206780,10580,10580,10580,10580,0
|
|
20231006,094500,2206780,10580,10580,10580,10580,0
|
|
20231006,094400,2206780,10580,10580,10580,10580,0
|
|
20231006,094300,2206780,10580,10580,10580,10580,0
|
|
20231006,094200,2206780,10580,10580,10580,10580,0
|
|
20231006,094100,2206780,10580,10580,10580,10580,2
|
|
20231006,094000,2185620,10590,10590,10590,10590,0
|
|
20231006,093900,2185620,10590,10590,10590,10590,0
|
|
20231006,093800,2185620,10590,10590,10590,10590,0
|
|
20231006,093700,2185620,10590,10590,10590,10590,0
|
|
20231006,093600,2185620,10590,10590,10590,10590,1
|
|
20231006,093500,2175030,10590,10590,10590,10590,0
|
|
20231006,093400,2175030,10590,10520,10590,10520,2
|
|
20231006,093300,2153920,10520,10520,10520,10520,1
|
|
20231006,093200,2143400,10520,10520,10520,10520,6
|
|
20231006,093100,2080280,10520,10520,10520,10520,1
|
|
20231006,093000,2069760,10520,10520,10520,10520,0
|
|
20231006,092900,2069760,10520,10520,10520,10520,30
|
|
20231006,092800,1754160,10500,10500,10500,10500,0
|
|
20231006,092700,1754160,10500,10500,10500,10500,0
|
|
20231006,092600,1754160,10500,10500,10500,10500,0
|
|
20231006,092500,1754160,10500,10500,10500,10500,8
|
|
20231006,092400,1670160,10500,10500,10500,10500,40
|
|
20231006,092300,1250160,10520,10520,10520,10520,0
|
|
20231006,092200,1250160,10520,10520,10520,10520,0
|
|
20231006,092100,1250160,10520,10520,10520,10520,0
|
|
20231006,092000,1250160,10520,10520,10520,10520,0
|
|
20231006,091900,1250160,10520,10520,10520,10520,2
|
|
20231006,091800,1229120,10520,10520,10520,10520,0
|
|
20231006,091700,1229120,10520,10520,10520,10520,0
|
|
20231006,091600,1229120,10520,10520,10520,10520,0
|
|
20231006,091500,1229120,10520,10520,10520,10520,0
|
|
20231006,091400,1229120,10520,10520,10520,10520,36
|
|
20231006,091300,850400,10500,10500,10500,10500,0
|
|
20231006,091200,850400,10500,10500,10500,10500,30
|
|
20231006,091100,535400,10500,10500,10500,10500,0
|
|
20231006,091000,535400,10500,10500,10500,10500,0
|
|
20231006,090900,535400,10500,10500,10500,10500,0
|
|
20231006,090800,535400,10500,10500,10500,10500,0
|
|
20231006,090700,535400,10500,10500,10500,10500,0
|
|
20231006,090600,535400,10500,10500,10500,10500,0
|
|
20231006,090500,535400,10500,10500,10500,10500,31
|
|
20231006,090400,209900,10500,10500,10500,10500,10
|
|
20231006,090300,104900,10490,10490,10490,10490,0
|
|
20231006,090200,104900,10490,10490,10490,10490,0
|
|
20231006,090100,104900,10490,10490,10490,10490,0
|
|
20231006,090000,104900,10490,10490,10490,10490,10
|