640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,193700,58952750,10900,10900,10900,10900,95
|
|
20231012,193600,58952750,10900,10900,10900,10900,0
|
|
20231012,193500,58952750,10900,10900,10900,10900,0
|
|
20231012,193400,58952750,10900,10900,10900,10900,0
|
|
20231012,193300,58952750,10900,10900,10900,10900,0
|
|
20231012,193200,58952750,10900,10900,10900,10900,0
|
|
20231012,193100,58952750,10900,10900,10900,10900,0
|
|
20231012,193000,58952750,10900,10900,10900,10900,0
|
|
20231012,192900,58952750,10900,10900,10900,10900,0
|
|
20231012,192800,58952750,10900,10900,10900,10900,0
|
|
20231012,192700,58952750,10900,10900,10900,10900,0
|
|
20231012,192600,58952750,10900,10900,10900,10900,0
|
|
20231012,192500,58952750,10900,10900,10900,10900,0
|
|
20231012,192400,58952750,10900,10900,10900,10900,0
|
|
20231012,192300,58952750,10900,10900,10900,10900,0
|
|
20231012,192200,58952750,10900,10900,10900,10900,0
|
|
20231012,192100,58952750,10900,10900,10900,10900,0
|
|
20231012,192000,58952750,10900,10900,10900,10900,0
|
|
20231012,191900,58952750,10900,10900,10900,10900,0
|
|
20231012,191800,58952750,10900,10900,10900,10900,0
|
|
20231012,191700,58952750,10900,10900,10900,10900,0
|
|
20231012,191600,58952750,10900,10900,10900,10900,0
|
|
20231012,191500,58952750,10900,10900,10900,10900,0
|
|
20231012,191400,58952750,10900,10900,10900,10900,0
|
|
20231012,191300,58952750,10900,10900,10900,10900,0
|
|
20231012,191200,58952750,10900,10900,10900,10900,0
|
|
20231012,191100,58952750,10900,10900,10900,10900,0
|
|
20231012,191000,58952750,10900,10900,10900,10900,0
|
|
20231012,190900,58952750,10900,10900,10900,10900,0
|
|
20231012,190800,58952750,10900,10900,10900,10900,0
|
|
20231012,190700,58952750,10900,10900,10900,10900,95
|
|
20231012,190600,58952750,10900,10900,10900,10900,0
|
|
20231012,190500,58952750,10900,10900,10900,10900,0
|
|
20231012,190400,58952750,10900,10900,10900,10900,0
|
|
20231012,190300,58952750,10900,10900,10900,10900,0
|
|
20231012,190200,58952750,10900,10900,10900,10900,0
|
|
20231012,190100,58952750,10900,10900,10900,10900,0
|
|
20231012,190000,58952750,10900,10900,10900,10900,0
|
|
20231012,185900,58952750,10900,10900,10900,10900,0
|
|
20231012,185800,58952750,10900,10900,10900,10900,0
|
|
20231012,185700,58952750,10900,10900,10900,10900,0
|
|
20231012,185600,58952750,10900,10900,10900,10900,0
|
|
20231012,185500,58952750,10900,10900,10900,10900,0
|
|
20231012,185400,58952750,10900,10900,10900,10900,0
|
|
20231012,185300,58952750,10900,10900,10900,10900,0
|
|
20231012,185200,58952750,10900,10900,10900,10900,0
|
|
20231012,185100,58952750,10900,10900,10900,10900,0
|
|
20231012,185000,58952750,10900,10900,10900,10900,0
|
|
20231012,184900,58952750,10900,10900,10900,10900,0
|
|
20231012,184800,58952750,10900,10900,10900,10900,0
|
|
20231012,184700,58952750,10900,10900,10900,10900,0
|
|
20231012,184600,58952750,10900,10900,10900,10900,0
|
|
20231012,184500,58952750,10900,10900,10900,10900,0
|
|
20231012,184400,58952750,10900,10900,10900,10900,0
|
|
20231012,184300,58952750,10900,10900,10900,10900,0
|
|
20231012,184200,58952750,10900,10900,10900,10900,0
|
|
20231012,184100,58952750,10900,10900,10900,10900,0
|
|
20231012,184000,58952750,10900,10900,10900,10900,0
|
|
20231012,183900,58952750,10900,10900,10900,10900,0
|
|
20231012,183800,58952750,10900,10900,10900,10900,0
|
|
20231012,183700,58952750,10900,10900,10900,10900,95
|
|
20231012,183600,58952750,10900,10900,10900,10900,0
|
|
20231012,183500,58952750,10900,10900,10900,10900,0
|
|
20231012,183400,58952750,10900,10900,10900,10900,0
|
|
20231012,183300,58952750,10900,10900,10900,10900,0
|
|
20231012,183200,58952750,10900,10900,10900,10900,0
|
|
20231012,183100,58952750,10900,10900,10900,10900,0
|
|
20231012,183000,58952750,10900,10900,10900,10900,0
|
|
20231012,182900,58952750,10900,10900,10900,10900,0
|
|
20231012,182800,58952750,10900,10900,10900,10900,0
|
|
20231012,182700,58952750,10900,10900,10900,10900,0
|
|
20231012,182600,58952750,10900,10900,10900,10900,0
|
|
20231012,182500,58952750,10900,10900,10900,10900,0
|
|
20231012,182400,58952750,10900,10900,10900,10900,0
|
|
20231012,182300,58952750,10900,10900,10900,10900,0
|
|
20231012,182200,58952750,10900,10900,10900,10900,0
|
|
20231012,182100,58952750,10900,10900,10900,10900,0
|
|
20231012,182000,58952750,10900,10900,10900,10900,0
|
|
20231012,181900,58952750,10900,10900,10900,10900,0
|
|
20231012,181800,58952750,10900,10900,10900,10900,0
|
|
20231012,181700,58952750,10900,10900,10900,10900,0
|
|
20231012,181600,58952750,10900,10900,10900,10900,0
|
|
20231012,181500,58952750,10900,10900,10900,10900,0
|
|
20231012,181400,58952750,10900,10900,10900,10900,0
|
|
20231012,181300,58952750,10900,10900,10900,10900,0
|
|
20231012,181200,58952750,10900,10900,10900,10900,0
|
|
20231012,181100,58952750,10900,10900,10900,10900,0
|
|
20231012,181000,58952750,10900,10900,10900,10900,0
|
|
20231012,180900,58952750,10900,10900,10900,10900,0
|
|
20231012,180800,58952750,10900,10900,10900,10900,0
|
|
20231012,180700,58952750,10900,10900,10900,10900,95
|
|
20231012,180600,58952750,10900,10900,10900,10900,0
|
|
20231012,180500,58952750,10900,10900,10900,10900,0
|
|
20231012,180400,58952750,10900,10900,10900,10900,0
|
|
20231012,180300,58952750,10900,10900,10900,10900,0
|
|
20231012,180200,58952750,10900,10900,10900,10900,0
|
|
20231012,180100,58952750,10900,10900,10900,10900,0
|
|
20231012,180000,58952750,10900,10900,10900,10900,0
|
|
20231012,175900,58952750,10900,10900,10900,10900,0
|
|
20231012,175800,58952750,10900,10900,10900,10900,0
|
|
20231012,175700,58952750,10900,10900,10900,10900,0
|
|
20231012,175600,58952750,10900,10900,10900,10900,0
|
|
20231012,175500,58952750,10900,10900,10900,10900,0
|
|
20231012,175400,58952750,10900,10900,10900,10900,0
|
|
20231012,175300,58952750,10900,10900,10900,10900,0
|
|
20231012,175200,58952750,10900,10900,10900,10900,0
|
|
20231012,175100,58952750,10900,10900,10900,10900,0
|
|
20231012,175000,58952750,10900,10900,10900,10900,0
|
|
20231012,174900,58952750,10900,10900,10900,10900,0
|
|
20231012,174800,58952750,10900,10900,10900,10900,0
|
|
20231012,174700,58952750,10900,10900,10900,10900,0
|
|
20231012,174600,58952750,10900,10900,10900,10900,0
|
|
20231012,174500,58952750,10900,10900,10900,10900,0
|
|
20231012,174400,58952750,10900,10900,10900,10900,0
|
|
20231012,174300,58952750,10900,10900,10900,10900,0
|
|
20231012,174200,58952750,10900,10900,10900,10900,0
|
|
20231012,174100,58952750,10900,10900,10900,10900,0
|
|
20231012,174000,58952750,10900,10900,10900,10900,0
|
|
20231012,173900,58952750,10900,10900,10900,10900,0
|
|
20231012,173800,58952750,10900,10900,10900,10900,0
|
|
20231012,173700,58952750,10900,10900,10900,10900,95
|
|
20231012,173600,58952750,10900,10900,10900,10900,0
|
|
20231012,173500,58952750,10900,10900,10900,10900,0
|
|
20231012,173400,58952750,10900,10900,10900,10900,0
|
|
20231012,173300,58952750,10900,10900,10900,10900,0
|
|
20231012,173200,58952750,10900,10900,10900,10900,0
|
|
20231012,173100,58952750,10900,10900,10900,10900,0
|
|
20231012,173000,58952750,10900,10900,10900,10900,0
|
|
20231012,172900,58952750,10900,10900,10900,10900,0
|
|
20231012,172800,58952750,10900,10900,10900,10900,0
|
|
20231012,172700,58952750,10900,10900,10900,10900,0
|
|
20231012,172600,58952750,10900,10900,10900,10900,0
|
|
20231012,172500,58952750,10900,10900,10900,10900,0
|
|
20231012,172400,58952750,10900,10900,10900,10900,0
|
|
20231012,172300,58952750,10900,10900,10900,10900,0
|
|
20231012,172200,58952750,10900,10900,10900,10900,0
|
|
20231012,172100,58952750,10900,10900,10900,10900,0
|
|
20231012,172000,58952750,10900,10900,10900,10900,0
|
|
20231012,171900,58952750,10900,10900,10900,10900,0
|
|
20231012,171800,58952750,10900,10900,10900,10900,0
|
|
20231012,171700,58952750,10900,10900,10900,10900,0
|
|
20231012,171600,58952750,10900,10900,10900,10900,0
|
|
20231012,171500,58952750,10900,10900,10900,10900,0
|
|
20231012,171400,58952750,10900,10900,10900,10900,0
|
|
20231012,171300,58952750,10900,10900,10900,10900,0
|
|
20231012,171200,58952750,10900,10900,10900,10900,0
|
|
20231012,171100,58952750,10900,10900,10900,10900,0
|
|
20231012,171000,58952750,10900,10900,10900,10900,0
|
|
20231012,170900,58952750,10900,10900,10900,10900,0
|
|
20231012,170800,58952750,10900,10900,10900,10900,0
|
|
20231012,170700,58952750,10900,10900,10900,10900,95
|
|
20231012,170600,58952750,10900,10900,10900,10900,0
|
|
20231012,170500,58952750,10900,10900,10900,10900,0
|
|
20231012,170400,58952750,10900,10900,10900,10900,0
|
|
20231012,170300,58952750,10900,10900,10900,10900,0
|
|
20231012,170200,58952750,10900,10900,10900,10900,0
|
|
20231012,170100,58952750,10900,10900,10900,10900,0
|
|
20231012,170000,58952750,10900,10900,10900,10900,0
|
|
20231012,165900,58952750,10900,10900,10900,10900,0
|
|
20231012,165800,58952750,10900,10900,10900,10900,0
|
|
20231012,165700,58952750,10900,10900,10900,10900,0
|
|
20231012,165600,58952750,10900,10900,10900,10900,0
|
|
20231012,165500,58952750,10900,10900,10900,10900,0
|
|
20231012,165400,58952750,10900,10900,10900,10900,0
|
|
20231012,165300,58952750,10900,10900,10900,10900,0
|
|
20231012,165200,58952750,10900,10900,10900,10900,0
|
|
20231012,165100,58952750,10900,10900,10900,10900,0
|
|
20231012,165000,58952750,10900,10900,10900,10900,0
|
|
20231012,164900,58952750,10900,10900,10900,10900,0
|
|
20231012,164800,58952750,10900,10900,10900,10900,0
|
|
20231012,164700,58952750,10900,10900,10900,10900,0
|
|
20231012,164600,58952750,10900,10900,10900,10900,0
|
|
20231012,164500,58952750,10900,10900,10900,10900,0
|
|
20231012,164400,58952750,10900,10900,10900,10900,0
|
|
20231012,164300,58952750,10900,10900,10900,10900,0
|
|
20231012,164200,58952750,10900,10900,10900,10900,0
|
|
20231012,164100,58952750,10900,10900,10900,10900,0
|
|
20231012,164000,58952750,10900,10900,10900,10900,0
|
|
20231012,163900,58952750,10900,10900,10900,10900,0
|
|
20231012,163800,58952750,10900,10900,10900,10900,0
|
|
20231012,163700,58952750,10900,10900,10900,10900,95
|
|
20231012,163600,58952750,10900,10900,10900,10900,0
|
|
20231012,163500,58952750,10900,10900,10900,10900,0
|
|
20231012,163400,58952750,10900,10900,10900,10900,0
|
|
20231012,163300,58952750,10900,10900,10900,10900,0
|
|
20231012,163200,58952750,10900,10900,10900,10900,0
|
|
20231012,163100,58952750,10900,10900,10900,10900,0
|
|
20231012,163000,58952750,10900,10900,10900,10900,0
|
|
20231012,162900,58952750,10900,10900,10900,10900,0
|
|
20231012,162800,58952750,10900,10900,10900,10900,0
|
|
20231012,162700,58952750,10900,10900,10900,10900,0
|
|
20231012,162600,58952750,10900,10900,10900,10900,0
|
|
20231012,162500,58952750,10900,10900,10900,10900,0
|
|
20231012,162400,58952750,10900,10900,10900,10900,0
|
|
20231012,162300,58952750,10900,10900,10900,10900,0
|
|
20231012,162200,58952750,10900,10900,10900,10900,0
|
|
20231012,162100,58952750,10900,10900,10900,10900,0
|
|
20231012,162000,58952750,10900,10900,10900,10900,0
|
|
20231012,161900,58952750,10900,10900,10900,10900,0
|
|
20231012,161800,58952750,10900,10900,10900,10900,0
|
|
20231012,161700,58952750,10900,10900,10900,10900,0
|
|
20231012,161600,58952750,10900,10900,10900,10900,0
|
|
20231012,161500,58952750,10900,10900,10900,10900,0
|
|
20231012,161400,58952750,10900,10900,10900,10900,0
|
|
20231012,161300,58952750,10900,10900,10900,10900,0
|
|
20231012,161200,58952750,10900,10900,10900,10900,0
|
|
20231012,161100,58952750,10900,10900,10900,10900,0
|
|
20231012,161000,58952750,10900,10900,10900,10900,0
|
|
20231012,160900,58952750,10900,10900,10900,10900,0
|
|
20231012,160800,58952750,10900,10900,10900,10900,0
|
|
20231012,160700,58952750,10900,10900,10900,10900,95
|
|
20231012,160600,58952750,10900,10900,10900,10900,0
|
|
20231012,160500,58952750,10900,10900,10900,10900,0
|
|
20231012,160400,58952750,10900,10900,10900,10900,0
|
|
20231012,160300,58952750,10900,10900,10900,10900,0
|
|
20231012,160200,58952750,10900,10900,10900,10900,0
|
|
20231012,160100,58952750,10900,10900,10900,10900,0
|
|
20231012,160000,58952750,10900,10900,10900,10900,0
|
|
20231012,155900,58952750,10900,10900,10900,10900,0
|
|
20231012,155800,58952750,10900,10900,10900,10900,0
|
|
20231012,155700,58952750,10900,10900,10900,10900,0
|
|
20231012,155600,58952750,10900,10900,10900,10900,0
|
|
20231012,155500,58952750,10900,10900,10900,10900,0
|
|
20231012,155400,58952750,10900,10900,10900,10900,0
|
|
20231012,155300,58952750,10900,10900,10900,10900,0
|
|
20231012,155200,58952750,10900,10900,10900,10900,0
|
|
20231012,155100,58952750,10900,10900,10900,10900,0
|
|
20231012,155000,58952750,10900,10900,10900,10900,0
|
|
20231012,154900,58952750,10900,10900,10900,10900,0
|
|
20231012,154800,58952750,10900,10900,10900,10900,0
|
|
20231012,154700,58952750,10900,10900,10900,10900,0
|
|
20231012,154600,58952750,10900,10900,10900,10900,0
|
|
20231012,154500,58952750,10900,10900,10900,10900,0
|
|
20231012,154400,58952750,10900,10900,10900,10900,0
|
|
20231012,154300,58952750,10900,10900,10900,10900,0
|
|
20231012,154200,58952750,10900,10900,10900,10900,0
|
|
20231012,154100,58952750,10900,10900,10900,10900,0
|
|
20231012,154000,58952750,10900,10900,10900,10900,0
|
|
20231012,153900,58952750,10900,10900,10900,10900,0
|
|
20231012,153800,58952750,10900,10900,10900,10900,0
|
|
20231012,153700,58952750,10900,10900,10900,10900,95
|
|
20231012,153600,58952750,10900,10900,10900,10900,0
|
|
20231012,153500,58952750,10900,10900,10900,10900,0
|
|
20231012,153400,58952750,10900,10900,10900,10900,0
|
|
20231012,153300,58952750,10900,10900,10900,10900,0
|
|
20231012,153200,58952750,10900,10900,10900,10900,0
|
|
20231012,153100,58952750,10900,10900,10900,10900,0
|
|
20231012,153000,58952750,10900,10900,10900,10900,95
|
|
20231012,152900,57917250,10860,10860,10860,10860,0
|
|
20231012,152800,57917250,10860,10860,10860,10860,0
|
|
20231012,152700,57917250,10860,10860,10860,10860,0
|
|
20231012,152600,57917250,10860,10860,10860,10860,0
|
|
20231012,152500,57917250,10860,10860,10860,10860,0
|
|
20231012,152400,57917250,10860,10860,10860,10860,0
|
|
20231012,152300,57917250,10860,10860,10860,10860,0
|
|
20231012,152200,57917250,10860,10860,10860,10860,0
|
|
20231012,152100,57917250,10860,10860,10860,10860,0
|
|
20231012,152000,57917250,10860,10860,10860,10860,0
|
|
20231012,151900,57917250,10860,10860,10860,10860,0
|
|
20231012,151800,57917250,10860,10860,10860,10860,7
|
|
20231012,151700,57841230,10900,10900,10900,10900,3
|
|
20231012,151600,57808530,10850,10850,10850,10850,0
|
|
20231012,151500,57808530,10850,10850,10850,10850,0
|
|
20231012,151400,57808530,10850,10890,10900,10850,95
|
|
20231012,151300,56773250,10850,10850,10850,10850,0
|
|
20231012,151200,56773250,10850,10850,10850,10850,5
|
|
20231012,151100,56719000,10850,10850,10850,10850,0
|
|
20231012,151000,56719000,10850,10850,10850,10850,0
|
|
20231012,150900,56719000,10850,10850,10850,10850,0
|
|
20231012,150800,56719000,10850,10850,10850,10850,5
|
|
20231012,150700,56664750,10870,10880,10890,10870,618
|
|
20231012,150600,49938210,10880,10880,10880,10880,30
|
|
20231012,150500,49611810,10880,10880,10880,10880,0
|
|
20231012,150400,49611810,10880,10880,10880,10880,0
|
|
20231012,150300,49611810,10880,10880,10880,10880,1
|
|
20231012,150200,49600930,10880,10870,10880,10870,34
|
|
20231012,150100,49231020,10870,10870,10870,10870,0
|
|
20231012,150000,49231020,10870,10860,10870,10860,300
|
|
20231012,145900,45970150,10860,10860,10860,10860,0
|
|
20231012,145800,45970150,10860,10860,10860,10860,0
|
|
20231012,145700,45970150,10860,10860,10860,10860,0
|
|
20231012,145600,45970150,10860,10870,10870,10860,66
|
|
20231012,145500,45253300,10870,10870,10870,10870,0
|
|
20231012,145400,45253300,10870,10870,10870,10870,0
|
|
20231012,145300,45253300,10870,10870,10870,10870,30
|
|
20231012,145200,44927200,10870,10870,10870,10870,0
|
|
20231012,145100,44927200,10870,10870,10870,10870,1
|
|
20231012,145000,44916330,10860,10870,10870,10860,20
|
|
20231012,144900,44699030,10870,10870,10870,10870,5
|
|
20231012,144800,44644680,10870,10870,10870,10870,0
|
|
20231012,144700,44644680,10870,10870,10870,10870,0
|
|
20231012,144600,44644680,10870,10870,10870,10870,30
|
|
20231012,144500,44318580,10860,10860,10860,10860,5
|
|
20231012,144400,44264280,10860,10860,10860,10860,0
|
|
20231012,144300,44264280,10860,10860,10860,10860,0
|
|
20231012,144200,44264280,10860,10860,10860,10860,31
|
|
20231012,144100,43927620,10860,10870,10870,10860,2
|
|
20231012,144000,43905890,10860,10860,10860,10860,0
|
|
20231012,143900,43905890,10860,10860,10860,10860,0
|
|
20231012,143800,43905890,10860,10860,10860,10860,9
|
|
20231012,143700,43808150,10860,10860,10860,10860,0
|
|
20231012,143600,43808150,10860,10860,10860,10860,0
|
|
20231012,143500,43808150,10860,10860,10860,10860,0
|
|
20231012,143400,43808150,10860,10860,10860,10860,0
|
|
20231012,143300,43808150,10860,10860,10860,10860,0
|
|
20231012,143200,43808150,10860,10860,10860,10860,0
|
|
20231012,143100,43808150,10860,10860,10860,10860,0
|
|
20231012,143000,43808150,10860,10860,10860,10860,0
|
|
20231012,142900,43808150,10860,10860,10860,10860,0
|
|
20231012,142800,43808150,10860,10860,10860,10860,0
|
|
20231012,142700,43808150,10860,10860,10860,10860,0
|
|
20231012,142600,43808150,10860,10860,10860,10860,0
|
|
20231012,142500,43808150,10860,10860,10860,10860,1
|
|
20231012,142400,43797290,10870,10870,10870,10870,0
|
|
20231012,142300,43797290,10870,10870,10870,10870,10
|
|
20231012,142200,43688590,10870,10870,10870,10870,0
|
|
20231012,142100,43688590,10870,10870,10870,10870,0
|
|
20231012,142000,43688590,10870,10870,10870,10870,0
|
|
20231012,141900,43688590,10870,10870,10870,10870,0
|
|
20231012,141800,43688590,10870,10870,10870,10870,0
|
|
20231012,141700,43688590,10870,10870,10870,10870,0
|
|
20231012,141600,43688590,10870,10870,10870,10870,14
|
|
20231012,141500,43536410,10850,10850,10850,10850,0
|
|
20231012,141400,43536410,10850,10850,10850,10850,34
|
|
20231012,141300,43167510,10850,10850,10850,10850,10
|
|
20231012,141200,43059010,10860,10860,10860,10860,0
|
|
20231012,141100,43059010,10860,10860,10860,10860,0
|
|
20231012,141000,43059010,10860,10860,10860,10860,77
|
|
20231012,140900,42222790,10870,10870,10870,10870,10
|
|
20231012,140800,42114090,10850,10850,10850,10850,10
|
|
20231012,140700,42005590,10830,10830,10830,10830,0
|
|
20231012,140600,42005590,10830,10830,10830,10830,0
|
|
20231012,140500,42005590,10830,10830,10830,10830,0
|
|
20231012,140400,42005590,10830,10830,10830,10830,1
|
|
20231012,140300,41994760,10850,10850,10850,10850,0
|
|
20231012,140200,41994760,10850,10850,10850,10850,0
|
|
20231012,140100,41994760,10850,10850,10850,10850,0
|
|
20231012,140000,41994760,10850,10850,10850,10850,0
|
|
20231012,135900,41994760,10850,10850,10850,10850,0
|
|
20231012,135800,41994760,10850,10850,10850,10850,21
|
|
20231012,135700,41766910,10840,10840,10840,10840,0
|
|
20231012,135600,41766910,10840,10840,10840,10840,0
|
|
20231012,135500,41766910,10840,10840,10840,10840,0
|
|
20231012,135400,41766910,10840,10840,10840,10840,0
|
|
20231012,135300,41766910,10840,10830,10840,10830,12
|
|
20231012,135200,41636850,10850,10850,10850,10850,0
|
|
20231012,135100,41636850,10850,10850,10850,10850,0
|
|
20231012,135000,41636850,10850,10850,10850,10850,0
|
|
20231012,134900,41636850,10850,10850,10850,10850,0
|
|
20231012,134800,41636850,10850,10850,10850,10850,0
|
|
20231012,134700,41636850,10850,10850,10850,10850,0
|
|
20231012,134600,41636850,10850,10850,10850,10850,0
|
|
20231012,134500,41636850,10850,10850,10850,10850,0
|
|
20231012,134400,41636850,10850,10850,10850,10850,0
|
|
20231012,134300,41636850,10850,10850,10850,10850,1
|
|
20231012,134200,41626000,10850,10850,10850,10850,0
|
|
20231012,134100,41626000,10850,10850,10850,10850,0
|
|
20231012,134000,41626000,10850,10850,10850,10850,0
|
|
20231012,133900,41626000,10850,10850,10850,10850,0
|
|
20231012,133800,41626000,10850,10850,10850,10850,0
|
|
20231012,133700,41626000,10850,10850,10850,10850,300
|
|
20231012,133600,38371000,10820,10850,10860,10820,16
|
|
20231012,133500,38197410,10820,10820,10820,10820,0
|
|
20231012,133400,38197410,10820,10820,10820,10820,13
|
|
20231012,133300,38056750,10830,10830,10830,10830,1
|
|
20231012,133200,38045920,10820,10820,10820,10820,0
|
|
20231012,133100,38045920,10820,10820,10820,10820,0
|
|
20231012,133000,38045920,10820,10820,10820,10820,0
|
|
20231012,132900,38045920,10820,10820,10820,10820,1
|
|
20231012,132800,38035100,10820,10820,10820,10820,0
|
|
20231012,132700,38035100,10820,10820,10820,10820,0
|
|
20231012,132600,38035100,10820,10820,10820,10820,0
|
|
20231012,132500,38035100,10820,10820,10820,10820,0
|
|
20231012,132400,38035100,10820,10820,10820,10820,0
|
|
20231012,132300,38035100,10820,10820,10820,10820,0
|
|
20231012,132200,38035100,10820,10820,10820,10820,0
|
|
20231012,132100,38035100,10820,10820,10820,10820,11
|
|
20231012,132000,37916080,10820,10830,10830,10820,35
|
|
20231012,131900,37537370,10840,10840,10840,10840,0
|
|
20231012,131800,37537370,10840,10840,10840,10840,0
|
|
20231012,131700,37537370,10840,10840,10840,10840,10
|
|
20231012,131600,37428970,10830,10830,10830,10830,19
|
|
20231012,131500,37223200,10830,10830,10830,10830,0
|
|
20231012,131400,37223200,10830,10830,10830,10830,0
|
|
20231012,131300,37223200,10830,10830,10830,10830,1
|
|
20231012,131200,37212370,10820,10820,10820,10820,32
|
|
20231012,131100,36866130,10820,10820,10820,10820,4
|
|
20231012,131000,36822850,10820,10820,10820,10820,0
|
|
20231012,130900,36822850,10820,10820,10820,10820,0
|
|
20231012,130800,36822850,10820,10820,10820,10820,0
|
|
20231012,130700,36822850,10820,10820,10820,10820,0
|
|
20231012,130600,36822850,10820,10820,10820,10820,0
|
|
20231012,130500,36822850,10820,10820,10820,10820,0
|
|
20231012,130400,36822850,10820,10820,10820,10820,0
|
|
20231012,130300,36822850,10820,10820,10820,10820,0
|
|
20231012,130200,36822850,10820,10820,10820,10820,0
|
|
20231012,130100,36822850,10820,10820,10820,10820,0
|
|
20231012,130000,36822850,10820,10820,10820,10820,0
|
|
20231012,125900,36822850,10820,10810,10820,10810,339
|
|
20231012,125800,33155360,10790,10790,10790,10790,0
|
|
20231012,125700,33155360,10790,10790,10790,10790,0
|
|
20231012,125600,33155360,10790,10790,10790,10790,0
|
|
20231012,125500,33155360,10790,10790,10790,10790,0
|
|
20231012,125400,33155360,10790,10790,10790,10790,0
|
|
20231012,125300,33155360,10790,10790,10790,10790,0
|
|
20231012,125200,33155360,10790,10790,10790,10790,20
|
|
20231012,125100,32939560,10790,10790,10790,10790,0
|
|
20231012,125000,32939560,10790,10790,10790,10790,0
|
|
20231012,124900,32939560,10790,10790,10790,10790,0
|
|
20231012,124800,32939560,10790,10790,10790,10790,0
|
|
20231012,124700,32939560,10790,10790,10790,10790,1
|
|
20231012,124600,32928770,10790,10790,10790,10790,0
|
|
20231012,124500,32928770,10790,10790,10790,10790,0
|
|
20231012,124400,32928770,10790,10790,10790,10790,0
|
|
20231012,124300,32928770,10790,10790,10790,10790,0
|
|
20231012,124200,32928770,10790,10790,10790,10790,1
|
|
20231012,124100,32917980,10790,10790,10790,10790,0
|
|
20231012,124000,32917980,10790,10790,10790,10790,0
|
|
20231012,123900,32917980,10790,10790,10790,10790,0
|
|
20231012,123800,32917980,10790,10790,10790,10790,0
|
|
20231012,123700,32917980,10790,10790,10790,10790,0
|
|
20231012,123600,32917980,10790,10790,10790,10790,0
|
|
20231012,123500,32917980,10790,10790,10790,10790,0
|
|
20231012,123400,32917980,10790,10790,10790,10790,0
|
|
20231012,123300,32917980,10790,10790,10790,10790,0
|
|
20231012,123200,32917980,10790,10790,10790,10790,0
|
|
20231012,123100,32917980,10790,10790,10790,10790,0
|
|
20231012,123000,32917980,10790,10790,10790,10790,24
|
|
20231012,122900,32659020,10790,10790,10790,10790,0
|
|
20231012,122800,32659020,10790,10790,10790,10790,0
|
|
20231012,122700,32659020,10790,10790,10790,10790,0
|
|
20231012,122600,32659020,10790,10790,10790,10790,0
|
|
20231012,122500,32659020,10790,10790,10790,10790,0
|
|
20231012,122400,32659020,10790,10790,10790,10790,0
|
|
20231012,122300,32659020,10790,10790,10790,10790,0
|
|
20231012,122200,32659020,10790,10790,10790,10790,22
|
|
20231012,122100,32421640,10790,10790,10790,10790,59
|
|
20231012,122000,31785030,10790,10790,10790,10790,0
|
|
20231012,121900,31785030,10790,10790,10790,10790,0
|
|
20231012,121800,31785030,10790,10790,10790,10790,0
|
|
20231012,121700,31785030,10790,10790,10790,10790,0
|
|
20231012,121600,31785030,10790,10790,10790,10790,5
|
|
20231012,121500,31731080,10790,10790,10790,10790,0
|
|
20231012,121400,31731080,10790,10790,10790,10790,0
|
|
20231012,121300,31731080,10790,10790,10790,10790,0
|
|
20231012,121200,31731080,10790,10790,10790,10790,0
|
|
20231012,121100,31731080,10790,10790,10790,10790,0
|
|
20231012,121000,31731080,10790,10790,10790,10790,0
|
|
20231012,120900,31731080,10790,10790,10790,10790,0
|
|
20231012,120800,31731080,10790,10790,10790,10790,0
|
|
20231012,120700,31731080,10790,10790,10790,10790,0
|
|
20231012,120600,31731080,10790,10790,10790,10790,0
|
|
20231012,120500,31731080,10790,10790,10790,10790,5
|
|
20231012,120400,31677130,10800,10800,10800,10800,0
|
|
20231012,120300,31677130,10800,10800,10800,10800,0
|
|
20231012,120200,31677130,10800,10800,10800,10800,0
|
|
20231012,120100,31677130,10800,10800,10800,10800,0
|
|
20231012,120000,31677130,10800,10800,10800,10800,0
|
|
20231012,115900,31677130,10800,10800,10800,10800,0
|
|
20231012,115800,31677130,10800,10800,10800,10800,0
|
|
20231012,115700,31677130,10800,10800,10800,10800,0
|
|
20231012,115600,31677130,10800,10800,10800,10800,0
|
|
20231012,115500,31677130,10800,10800,10800,10800,0
|
|
20231012,115400,31677130,10800,10800,10800,10800,5
|
|
20231012,115300,31623130,10800,10800,10800,10800,103
|
|
20231012,115200,30510730,10800,10800,10800,10800,0
|
|
20231012,115100,30510730,10800,10800,10800,10800,90
|
|
20231012,115000,29538730,10800,10800,10800,10800,1
|
|
20231012,114900,29527930,10780,10780,10780,10780,0
|
|
20231012,114800,29527930,10780,10780,10780,10780,0
|
|
20231012,114700,29527930,10780,10780,10780,10780,0
|
|
20231012,114600,29527930,10780,10780,10780,10780,0
|
|
20231012,114500,29527930,10780,10780,10780,10780,0
|
|
20231012,114400,29527930,10780,10780,10780,10780,28
|
|
20231012,114300,29226090,10790,10790,10790,10790,11
|
|
20231012,114200,29107400,10790,10790,10790,10790,0
|
|
20231012,114100,29107400,10790,10790,10790,10790,0
|
|
20231012,114000,29107400,10790,10790,10790,10790,0
|
|
20231012,113900,29107400,10790,10790,10790,10790,0
|
|
20231012,113800,29107400,10790,10790,10790,10790,0
|
|
20231012,113700,29107400,10790,10790,10790,10790,0
|
|
20231012,113600,29107400,10790,10790,10790,10790,70
|
|
20231012,113500,28352100,10790,10790,10790,10790,0
|
|
20231012,113400,28352100,10790,10790,10790,10790,0
|
|
20231012,113300,28352100,10790,10790,10790,10790,0
|
|
20231012,113200,28352100,10790,10790,10790,10790,0
|
|
20231012,113100,28352100,10790,10790,10790,10790,0
|
|
20231012,113000,28352100,10790,10790,10790,10790,0
|
|
20231012,112900,28352100,10790,10790,10790,10790,0
|
|
20231012,112800,28352100,10790,10790,10790,10790,0
|
|
20231012,112700,28352100,10790,10790,10790,10790,0
|
|
20231012,112600,28352100,10790,10790,10790,10790,1
|
|
20231012,112500,28341310,10790,10790,10790,10790,750
|
|
20231012,112400,20248810,10790,10790,10790,10790,0
|
|
20231012,112300,20248810,10790,10790,10790,10790,0
|
|
20231012,112200,20248810,10790,10790,10790,10790,182
|
|
20231012,112100,18285030,10780,10780,10780,10780,1000
|
|
20231012,112000,7505030,10790,10790,10790,10790,0
|
|
20231012,111900,7505030,10790,10790,10790,10790,0
|
|
20231012,111800,7505030,10790,10790,10790,10790,1
|
|
20231012,111700,7494240,10790,10790,10790,10790,0
|
|
20231012,111600,7494240,10790,10790,10790,10790,19
|
|
20231012,111500,7289230,10790,10790,10790,10790,0
|
|
20231012,111400,7289230,10790,10790,10790,10790,0
|
|
20231012,111300,7289230,10790,10790,10790,10790,0
|
|
20231012,111200,7289230,10790,10790,10790,10790,0
|
|
20231012,111100,7289230,10790,10790,10790,10790,0
|
|
20231012,111000,7289230,10790,10790,10790,10790,0
|
|
20231012,110900,7289230,10790,10790,10790,10790,0
|
|
20231012,110800,7289230,10790,10790,10790,10790,0
|
|
20231012,110700,7289230,10790,10790,10790,10790,0
|
|
20231012,110600,7289230,10790,10790,10790,10790,0
|
|
20231012,110500,7289230,10790,10790,10790,10790,1
|
|
20231012,110400,7278440,10790,10790,10790,10790,0
|
|
20231012,110300,7278440,10790,10790,10790,10790,0
|
|
20231012,110200,7278440,10790,10790,10790,10790,0
|
|
20231012,110100,7278440,10790,10790,10790,10790,31
|
|
20231012,110000,6943950,10780,10780,10780,10780,0
|
|
20231012,105900,6943950,10780,10780,10780,10780,0
|
|
20231012,105800,6943950,10780,10780,10780,10780,0
|
|
20231012,105700,6943950,10780,10780,10780,10780,0
|
|
20231012,105600,6943950,10780,10780,10780,10780,0
|
|
20231012,105500,6943950,10780,10780,10780,10780,0
|
|
20231012,105400,6943950,10780,10780,10780,10780,0
|
|
20231012,105300,6943950,10780,10780,10780,10780,0
|
|
20231012,105200,6943950,10780,10780,10780,10780,0
|
|
20231012,105100,6943950,10780,10780,10780,10780,0
|
|
20231012,105000,6943950,10780,10780,10780,10780,0
|
|
20231012,104900,6943950,10780,10780,10780,10780,0
|
|
20231012,104800,6943950,10780,10780,10780,10780,0
|
|
20231012,104700,6943950,10780,10780,10780,10780,0
|
|
20231012,104600,6943950,10780,10780,10780,10780,0
|
|
20231012,104500,6943950,10780,10780,10780,10780,0
|
|
20231012,104400,6943950,10780,10780,10780,10780,32
|
|
20231012,104300,6598990,10780,10780,10780,10780,5
|
|
20231012,104200,6545090,10780,10780,10780,10780,0
|
|
20231012,104100,6545090,10780,10780,10780,10780,9
|
|
20231012,104000,6448070,10780,10780,10780,10780,20
|
|
20231012,103900,6232470,10780,10780,10780,10780,0
|
|
20231012,103800,6232470,10780,10780,10780,10780,0
|
|
20231012,103700,6232470,10780,10780,10780,10780,0
|
|
20231012,103600,6232470,10780,10780,10780,10780,1
|
|
20231012,103500,6221690,10780,10780,10780,10780,0
|
|
20231012,103400,6221690,10780,10780,10780,10780,5
|
|
20231012,103300,6167790,10780,10780,10780,10780,0
|
|
20231012,103200,6167790,10780,10780,10780,10780,0
|
|
20231012,103100,6167790,10780,10780,10780,10780,0
|
|
20231012,103000,6167790,10780,10780,10780,10780,0
|
|
20231012,102900,6167790,10780,10780,10780,10780,0
|
|
20231012,102800,6167790,10780,10780,10780,10780,0
|
|
20231012,102700,6167790,10780,10780,10780,10780,1
|
|
20231012,102600,6157010,10780,10780,10780,10780,0
|
|
20231012,102500,6157010,10780,10780,10780,10780,0
|
|
20231012,102400,6157010,10780,10780,10780,10780,0
|
|
20231012,102300,6157010,10780,10780,10780,10780,1
|
|
20231012,102200,6146230,10780,10780,10780,10780,0
|
|
20231012,102100,6146230,10780,10780,10780,10780,0
|
|
20231012,102000,6146230,10780,10780,10780,10780,10
|
|
20231012,101900,6038430,10780,10780,10780,10780,0
|
|
20231012,101800,6038430,10780,10780,10780,10780,0
|
|
20231012,101700,6038430,10780,10780,10780,10780,31
|
|
20231012,101600,5704250,10780,10780,10780,10780,0
|
|
20231012,101500,5704250,10780,10780,10780,10780,0
|
|
20231012,101400,5704250,10780,10780,10780,10780,0
|
|
20231012,101300,5704250,10780,10780,10780,10780,0
|
|
20231012,101200,5704250,10780,10780,10780,10780,0
|
|
20231012,101100,5704250,10780,10780,10780,10780,0
|
|
20231012,101000,5704250,10780,10780,10780,10780,5
|
|
20231012,100900,5650350,10780,10780,10780,10780,9
|
|
20231012,100800,5553330,10780,10780,10780,10780,0
|
|
20231012,100700,5553330,10780,10780,10780,10780,0
|
|
20231012,100600,5553330,10780,10780,10780,10780,10
|
|
20231012,100500,5445530,10780,10780,10780,10780,0
|
|
20231012,100400,5445530,10780,10780,10780,10780,0
|
|
20231012,100300,5445530,10780,10780,10780,10780,1
|
|
20231012,100200,5434750,10740,10740,10740,10740,2
|
|
20231012,100100,5413270,10730,10730,10730,10730,0
|
|
20231012,100000,5413270,10730,10730,10730,10730,0
|
|
20231012,095900,5413270,10730,10730,10730,10730,50
|
|
20231012,095800,4876770,10730,10730,10730,10730,0
|
|
20231012,095700,4876770,10730,10730,10730,10730,2
|
|
20231012,095600,4855310,10730,10730,10730,10730,0
|
|
20231012,095500,4855310,10730,10730,10730,10730,50
|
|
20231012,095400,4318810,10730,10730,10730,10730,0
|
|
20231012,095300,4318810,10730,10730,10730,10730,0
|
|
20231012,095200,4318810,10730,10730,10730,10730,0
|
|
20231012,095100,4318810,10730,10730,10730,10730,4
|
|
20231012,095000,4275890,10730,10730,10730,10730,0
|
|
20231012,094900,4275890,10730,10740,10740,10730,3
|
|
20231012,094800,4243680,10730,10730,10730,10730,0
|
|
20231012,094700,4243680,10730,10730,10730,10730,0
|
|
20231012,094600,4243680,10730,10730,10730,10730,0
|
|
20231012,094500,4243680,10730,10730,10730,10730,1
|
|
20231012,094400,4232950,10720,10720,10720,10720,0
|
|
20231012,094300,4232950,10720,10720,10720,10720,0
|
|
20231012,094200,4232950,10720,10720,10720,10720,0
|
|
20231012,094100,4232950,10720,10720,10720,10720,0
|
|
20231012,094000,4232950,10720,10720,10720,10720,0
|
|
20231012,093900,4232950,10720,10780,10780,10720,136
|
|
20231012,093800,2772580,10790,10790,10790,10790,0
|
|
20231012,093700,2772580,10790,10790,10790,10790,0
|
|
20231012,093600,2772580,10790,10790,10790,10790,0
|
|
20231012,093500,2772580,10790,10790,10790,10790,0
|
|
20231012,093400,2772580,10790,10790,10790,10790,4
|
|
20231012,093300,2729420,10790,10790,10790,10790,1
|
|
20231012,093200,2718630,10790,10790,10790,10790,0
|
|
20231012,093100,2718630,10790,10790,10790,10790,6
|
|
20231012,093000,2653890,10790,10790,10790,10790,16
|
|
20231012,092900,2481250,10790,10790,10790,10790,1
|
|
20231012,092800,2470460,10790,10790,10790,10790,0
|
|
20231012,092700,2470460,10790,10790,10790,10790,0
|
|
20231012,092600,2470460,10790,10790,10790,10790,5
|
|
20231012,092500,2416510,10790,10790,10790,10790,0
|
|
20231012,092400,2416510,10790,10790,10790,10790,0
|
|
20231012,092300,2416510,10790,10790,10790,10790,0
|
|
20231012,092200,2416510,10790,10790,10790,10790,0
|
|
20231012,092100,2416510,10790,10790,10790,10790,0
|
|
20231012,092000,2416510,10790,10790,10790,10790,0
|
|
20231012,091900,2416510,10790,10790,10790,10790,0
|
|
20231012,091800,2416510,10790,10790,10790,10790,0
|
|
20231012,091700,2416510,10790,10790,10790,10790,0
|
|
20231012,091600,2416510,10790,10790,10790,10790,0
|
|
20231012,091500,2416510,10790,10790,10790,10790,2
|
|
20231012,091400,2394930,10790,10790,10790,10790,0
|
|
20231012,091300,2394930,10790,10790,10790,10790,15
|
|
20231012,091200,2233080,10780,10780,10780,10780,0
|
|
20231012,091100,2233080,10780,10780,10790,10780,33
|
|
20231012,091000,1877060,10790,10790,10790,10790,0
|
|
20231012,090900,1877060,10790,10790,10790,10790,9
|
|
20231012,090800,1779950,10790,10790,10790,10790,8
|
|
20231012,090700,1693630,10790,10790,10790,10790,93
|
|
20231012,090600,690160,10790,10790,10790,10790,0
|
|
20231012,090500,690160,10790,10790,10790,10790,0
|
|
20231012,090400,690160,10790,10790,10790,10790,0
|
|
20231012,090300,690160,10790,10790,10790,10790,9
|
|
20231012,090200,593050,10790,10790,10790,10790,0
|
|
20231012,090100,593050,10790,10790,10790,10790,0
|
|
20231012,090000,593050,10790,10780,10790,10780,55
|