636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,193300,118013920,10900,10900,10900,10900,972
|
|
20231019,193200,118013920,10900,10900,10900,10900,0
|
|
20231019,193100,118013920,10900,10900,10900,10900,0
|
|
20231019,193000,118013920,10900,10900,10900,10900,0
|
|
20231019,192900,118013920,10900,10900,10900,10900,0
|
|
20231019,192800,118013920,10900,10900,10900,10900,0
|
|
20231019,192700,118013920,10900,10900,10900,10900,0
|
|
20231019,192600,118013920,10900,10900,10900,10900,0
|
|
20231019,192500,118013920,10900,10900,10900,10900,0
|
|
20231019,192400,118013920,10900,10900,10900,10900,0
|
|
20231019,192300,118013920,10900,10900,10900,10900,0
|
|
20231019,192200,118013920,10900,10900,10900,10900,0
|
|
20231019,192100,118013920,10900,10900,10900,10900,0
|
|
20231019,192000,118013920,10900,10900,10900,10900,0
|
|
20231019,191900,118013920,10900,10900,10900,10900,0
|
|
20231019,191800,118013920,10900,10900,10900,10900,0
|
|
20231019,191700,118013920,10900,10900,10900,10900,0
|
|
20231019,191600,118013920,10900,10900,10900,10900,0
|
|
20231019,191500,118013920,10900,10900,10900,10900,0
|
|
20231019,191400,118013920,10900,10900,10900,10900,0
|
|
20231019,191300,118013920,10900,10900,10900,10900,0
|
|
20231019,191200,118013920,10900,10900,10900,10900,0
|
|
20231019,191100,118013920,10900,10900,10900,10900,0
|
|
20231019,191000,118013920,10900,10900,10900,10900,0
|
|
20231019,190900,118013920,10900,10900,10900,10900,0
|
|
20231019,190800,118013920,10900,10900,10900,10900,0
|
|
20231019,190700,118013920,10900,10900,10900,10900,0
|
|
20231019,190600,118013920,10900,10900,10900,10900,0
|
|
20231019,190500,118013920,10900,10900,10900,10900,0
|
|
20231019,190400,118013920,10900,10900,10900,10900,0
|
|
20231019,190300,118013920,10900,10900,10900,10900,972
|
|
20231019,190200,118013920,10900,10900,10900,10900,0
|
|
20231019,190100,118013920,10900,10900,10900,10900,0
|
|
20231019,190000,118013920,10900,10900,10900,10900,0
|
|
20231019,185900,118013920,10900,10900,10900,10900,0
|
|
20231019,185800,118013920,10900,10900,10900,10900,0
|
|
20231019,185700,118013920,10900,10900,10900,10900,0
|
|
20231019,185600,118013920,10900,10900,10900,10900,0
|
|
20231019,185500,118013920,10900,10900,10900,10900,0
|
|
20231019,185400,118013920,10900,10900,10900,10900,0
|
|
20231019,185300,118013920,10900,10900,10900,10900,0
|
|
20231019,185200,118013920,10900,10900,10900,10900,0
|
|
20231019,185100,118013920,10900,10900,10900,10900,0
|
|
20231019,185000,118013920,10900,10900,10900,10900,0
|
|
20231019,184900,118013920,10900,10900,10900,10900,0
|
|
20231019,184800,118013920,10900,10900,10900,10900,0
|
|
20231019,184700,118013920,10900,10900,10900,10900,0
|
|
20231019,184600,118013920,10900,10900,10900,10900,0
|
|
20231019,184500,118013920,10900,10900,10900,10900,0
|
|
20231019,184400,118013920,10900,10900,10900,10900,0
|
|
20231019,184300,118013920,10900,10900,10900,10900,0
|
|
20231019,184200,118013920,10900,10900,10900,10900,0
|
|
20231019,184100,118013920,10900,10900,10900,10900,0
|
|
20231019,184000,118013920,10900,10900,10900,10900,0
|
|
20231019,183900,118013920,10900,10900,10900,10900,0
|
|
20231019,183800,118013920,10900,10900,10900,10900,0
|
|
20231019,183700,118013920,10900,10900,10900,10900,0
|
|
20231019,183600,118013920,10900,10900,10900,10900,0
|
|
20231019,183500,118013920,10900,10900,10900,10900,0
|
|
20231019,183400,118013920,10900,10900,10900,10900,0
|
|
20231019,183300,118013920,10900,10900,10900,10900,972
|
|
20231019,183200,118013920,10900,10900,10900,10900,0
|
|
20231019,183100,118013920,10900,10900,10900,10900,0
|
|
20231019,183000,118013920,10900,10900,10900,10900,0
|
|
20231019,182900,118013920,10900,10900,10900,10900,0
|
|
20231019,182800,118013920,10900,10900,10900,10900,0
|
|
20231019,182700,118013920,10900,10900,10900,10900,0
|
|
20231019,182600,118013920,10900,10900,10900,10900,0
|
|
20231019,182500,118013920,10900,10900,10900,10900,0
|
|
20231019,182400,118013920,10900,10900,10900,10900,0
|
|
20231019,182300,118013920,10900,10900,10900,10900,0
|
|
20231019,182200,118013920,10900,10900,10900,10900,0
|
|
20231019,182100,118013920,10900,10900,10900,10900,0
|
|
20231019,182000,118013920,10900,10900,10900,10900,0
|
|
20231019,181900,118013920,10900,10900,10900,10900,0
|
|
20231019,181800,118013920,10900,10900,10900,10900,0
|
|
20231019,181700,118013920,10900,10900,10900,10900,0
|
|
20231019,181600,118013920,10900,10900,10900,10900,0
|
|
20231019,181500,118013920,10900,10900,10900,10900,0
|
|
20231019,181400,118013920,10900,10900,10900,10900,0
|
|
20231019,181300,118013920,10900,10900,10900,10900,0
|
|
20231019,181200,118013920,10900,10900,10900,10900,0
|
|
20231019,181100,118013920,10900,10900,10900,10900,0
|
|
20231019,181000,118013920,10900,10900,10900,10900,0
|
|
20231019,180900,118013920,10900,10900,10900,10900,0
|
|
20231019,180800,118013920,10900,10900,10900,10900,0
|
|
20231019,180700,118013920,10900,10900,10900,10900,0
|
|
20231019,180600,118013920,10900,10900,10900,10900,0
|
|
20231019,180500,118013920,10900,10900,10900,10900,0
|
|
20231019,180400,118013920,10900,10900,10900,10900,0
|
|
20231019,180300,118013920,10900,10900,10900,10900,972
|
|
20231019,180200,118013920,10900,10900,10900,10900,0
|
|
20231019,180100,118013920,10900,10900,10900,10900,0
|
|
20231019,180000,118013920,10900,10900,10900,10900,0
|
|
20231019,175900,118013920,10900,10900,10900,10900,0
|
|
20231019,175800,118013920,10900,10900,10900,10900,0
|
|
20231019,175700,118013920,10900,10900,10900,10900,0
|
|
20231019,175600,118013920,10900,10900,10900,10900,0
|
|
20231019,175500,118013920,10900,10900,10900,10900,0
|
|
20231019,175400,118013920,10900,10900,10900,10900,0
|
|
20231019,175300,118013920,10900,10900,10900,10900,0
|
|
20231019,175200,118013920,10900,10900,10900,10900,0
|
|
20231019,175100,118013920,10900,10900,10900,10900,0
|
|
20231019,175000,118013920,10900,10900,10900,10900,0
|
|
20231019,174900,118013920,10900,10900,10900,10900,0
|
|
20231019,174800,118013920,10900,10900,10900,10900,0
|
|
20231019,174700,118013920,10900,10900,10900,10900,0
|
|
20231019,174600,118013920,10900,10900,10900,10900,0
|
|
20231019,174500,118013920,10900,10900,10900,10900,0
|
|
20231019,174400,118013920,10900,10900,10900,10900,0
|
|
20231019,174300,118013920,10900,10900,10900,10900,0
|
|
20231019,174200,118013920,10900,10900,10900,10900,0
|
|
20231019,174100,118013920,10900,10900,10900,10900,0
|
|
20231019,174000,118013920,10900,10900,10900,10900,0
|
|
20231019,173900,118013920,10900,10900,10900,10900,0
|
|
20231019,173800,118013920,10900,10900,10900,10900,0
|
|
20231019,173700,118013920,10900,10900,10900,10900,0
|
|
20231019,173600,118013920,10900,10900,10900,10900,0
|
|
20231019,173500,118013920,10900,10900,10900,10900,0
|
|
20231019,173400,118013920,10900,10900,10900,10900,0
|
|
20231019,173300,118013920,10900,10900,10900,10900,972
|
|
20231019,173200,118013920,10900,10900,10900,10900,0
|
|
20231019,173100,118013920,10900,10900,10900,10900,0
|
|
20231019,173000,118013920,10900,10900,10900,10900,0
|
|
20231019,172900,118013920,10900,10900,10900,10900,0
|
|
20231019,172800,118013920,10900,10900,10900,10900,0
|
|
20231019,172700,118013920,10900,10900,10900,10900,0
|
|
20231019,172600,118013920,10900,10900,10900,10900,0
|
|
20231019,172500,118013920,10900,10900,10900,10900,0
|
|
20231019,172400,118013920,10900,10900,10900,10900,0
|
|
20231019,172300,118013920,10900,10900,10900,10900,0
|
|
20231019,172200,118013920,10900,10900,10900,10900,0
|
|
20231019,172100,118013920,10900,10900,10900,10900,0
|
|
20231019,172000,118013920,10900,10900,10900,10900,0
|
|
20231019,171900,118013920,10900,10900,10900,10900,0
|
|
20231019,171800,118013920,10900,10900,10900,10900,0
|
|
20231019,171700,118013920,10900,10900,10900,10900,0
|
|
20231019,171600,118013920,10900,10900,10900,10900,0
|
|
20231019,171500,118013920,10900,10900,10900,10900,0
|
|
20231019,171400,118013920,10900,10900,10900,10900,0
|
|
20231019,171300,118013920,10900,10900,10900,10900,0
|
|
20231019,171200,118013920,10900,10900,10900,10900,0
|
|
20231019,171100,118013920,10900,10900,10900,10900,0
|
|
20231019,171000,118013920,10900,10900,10900,10900,0
|
|
20231019,170900,118013920,10900,10900,10900,10900,0
|
|
20231019,170800,118013920,10900,10900,10900,10900,0
|
|
20231019,170700,118013920,10900,10900,10900,10900,0
|
|
20231019,170600,118013920,10900,10900,10900,10900,0
|
|
20231019,170500,118013920,10900,10900,10900,10900,0
|
|
20231019,170400,118013920,10900,10900,10900,10900,0
|
|
20231019,170300,118013920,10900,10900,10900,10900,972
|
|
20231019,170200,118013920,10900,10900,10900,10900,0
|
|
20231019,170100,118013920,10900,10900,10900,10900,0
|
|
20231019,170000,118013920,10900,10900,10900,10900,0
|
|
20231019,165900,118013920,10900,10900,10900,10900,0
|
|
20231019,165800,118013920,10900,10900,10900,10900,0
|
|
20231019,165700,118013920,10900,10900,10900,10900,0
|
|
20231019,165600,118013920,10900,10900,10900,10900,0
|
|
20231019,165500,118013920,10900,10900,10900,10900,0
|
|
20231019,165400,118013920,10900,10900,10900,10900,0
|
|
20231019,165300,118013920,10900,10900,10900,10900,0
|
|
20231019,165200,118013920,10900,10900,10900,10900,0
|
|
20231019,165100,118013920,10900,10900,10900,10900,0
|
|
20231019,165000,118013920,10900,10900,10900,10900,0
|
|
20231019,164900,118013920,10900,10900,10900,10900,0
|
|
20231019,164800,118013920,10900,10900,10900,10900,0
|
|
20231019,164700,118013920,10900,10900,10900,10900,0
|
|
20231019,164600,118013920,10900,10900,10900,10900,0
|
|
20231019,164500,118013920,10900,10900,10900,10900,0
|
|
20231019,164400,118013920,10900,10900,10900,10900,0
|
|
20231019,164300,118013920,10900,10900,10900,10900,0
|
|
20231019,164200,118013920,10900,10900,10900,10900,0
|
|
20231019,164100,118013920,10900,10900,10900,10900,0
|
|
20231019,164000,118013920,10900,10900,10900,10900,0
|
|
20231019,163900,118013920,10900,10900,10900,10900,0
|
|
20231019,163800,118013920,10900,10900,10900,10900,0
|
|
20231019,163700,118013920,10900,10900,10900,10900,0
|
|
20231019,163600,118013920,10900,10900,10900,10900,0
|
|
20231019,163500,118013920,10900,10900,10900,10900,0
|
|
20231019,163400,118013920,10900,10900,10900,10900,0
|
|
20231019,163300,118013920,10900,10900,10900,10900,972
|
|
20231019,163200,118013920,10900,10900,10900,10900,0
|
|
20231019,163100,118013920,10900,10900,10900,10900,0
|
|
20231019,163000,118013920,10900,10900,10900,10900,0
|
|
20231019,162900,118013920,10900,10900,10900,10900,0
|
|
20231019,162800,118013920,10900,10900,10900,10900,0
|
|
20231019,162700,118013920,10900,10900,10900,10900,0
|
|
20231019,162600,118013920,10900,10900,10900,10900,0
|
|
20231019,162500,118013920,10900,10900,10900,10900,0
|
|
20231019,162400,118013920,10900,10900,10900,10900,0
|
|
20231019,162300,118013920,10900,10900,10900,10900,0
|
|
20231019,162200,118013920,10900,10900,10900,10900,0
|
|
20231019,162100,118013920,10900,10900,10900,10900,0
|
|
20231019,162000,118013920,10900,10900,10900,10900,0
|
|
20231019,161900,118013920,10900,10900,10900,10900,0
|
|
20231019,161800,118013920,10900,10900,10900,10900,0
|
|
20231019,161700,118013920,10900,10900,10900,10900,0
|
|
20231019,161600,118013920,10900,10900,10900,10900,0
|
|
20231019,161500,118013920,10900,10900,10900,10900,0
|
|
20231019,161400,118013920,10900,10900,10900,10900,0
|
|
20231019,161300,118013920,10900,10900,10900,10900,0
|
|
20231019,161200,118013920,10900,10900,10900,10900,0
|
|
20231019,161100,118013920,10900,10900,10900,10900,0
|
|
20231019,161000,118013920,10900,10900,10900,10900,0
|
|
20231019,160900,118013920,10900,10900,10900,10900,0
|
|
20231019,160800,118013920,10900,10900,10900,10900,0
|
|
20231019,160700,118013920,10900,10900,10900,10900,0
|
|
20231019,160600,118013920,10900,10900,10900,10900,0
|
|
20231019,160500,118013920,10900,10900,10900,10900,0
|
|
20231019,160400,118013920,10900,10900,10900,10900,0
|
|
20231019,160300,118013920,10900,10900,10900,10900,972
|
|
20231019,160200,118013920,10900,10900,10900,10900,0
|
|
20231019,160100,118013920,10900,10900,10900,10900,0
|
|
20231019,160000,118013920,10900,10900,10900,10900,0
|
|
20231019,155900,118013920,10900,10900,10900,10900,0
|
|
20231019,155800,118013920,10900,10900,10900,10900,0
|
|
20231019,155700,118013920,10900,10900,10900,10900,0
|
|
20231019,155600,118013920,10900,10900,10900,10900,0
|
|
20231019,155500,118013920,10900,10900,10900,10900,0
|
|
20231019,155400,118013920,10900,10900,10900,10900,0
|
|
20231019,155300,118013920,10900,10900,10900,10900,0
|
|
20231019,155200,118013920,10900,10900,10900,10900,0
|
|
20231019,155100,118013920,10900,10900,10900,10900,0
|
|
20231019,155000,118013920,10900,10900,10900,10900,0
|
|
20231019,154900,118013920,10900,10900,10900,10900,0
|
|
20231019,154800,118013920,10900,10900,10900,10900,0
|
|
20231019,154700,118013920,10900,10900,10900,10900,0
|
|
20231019,154600,118013920,10900,10900,10900,10900,0
|
|
20231019,154500,118013920,10900,10900,10900,10900,0
|
|
20231019,154400,118013920,10900,10900,10900,10900,0
|
|
20231019,154300,118013920,10900,10900,10900,10900,0
|
|
20231019,154200,118013920,10900,10900,10900,10900,0
|
|
20231019,154100,118013920,10900,10900,10900,10900,0
|
|
20231019,154000,118013920,10900,10900,10900,10900,0
|
|
20231019,153900,118013920,10900,10900,10900,10900,0
|
|
20231019,153800,118013920,10900,10900,10900,10900,0
|
|
20231019,153700,118013920,10900,10900,10900,10900,0
|
|
20231019,153600,118013920,10900,10900,10900,10900,0
|
|
20231019,153500,118013920,10900,10900,10900,10900,0
|
|
20231019,153400,118013920,10900,10900,10900,10900,0
|
|
20231019,153300,118013920,10900,10900,10900,10900,972
|
|
20231019,153200,118013920,10900,10900,10900,10900,0
|
|
20231019,153100,118013920,10900,10900,10900,10900,0
|
|
20231019,153000,118013920,10900,10900,10900,10900,972
|
|
20231019,152900,107419120,10910,10910,10910,10910,0
|
|
20231019,152800,107419120,10910,10910,10910,10910,0
|
|
20231019,152700,107419120,10910,10910,10910,10910,0
|
|
20231019,152600,107419120,10910,10910,10910,10910,0
|
|
20231019,152500,107419120,10910,10910,10910,10910,0
|
|
20231019,152400,107419120,10910,10910,10910,10910,0
|
|
20231019,152300,107419120,10910,10910,10910,10910,0
|
|
20231019,152200,107419120,10910,10910,10910,10910,0
|
|
20231019,152100,107419120,10910,10910,10910,10910,0
|
|
20231019,152000,107419120,10910,10910,10910,10910,0
|
|
20231019,151900,107419120,10910,10910,10910,10910,0
|
|
20231019,151800,107419120,10910,10940,10940,10910,48
|
|
20231019,151700,106894970,10930,10930,10930,10930,0
|
|
20231019,151600,106894970,10930,10930,10930,10930,0
|
|
20231019,151500,106894970,10930,10930,10930,10930,0
|
|
20231019,151400,106894970,10930,10930,10930,10930,0
|
|
20231019,151300,106894970,10930,10930,10930,10930,6
|
|
20231019,151200,106829390,10960,10960,10960,10960,0
|
|
20231019,151100,106829390,10960,10960,10960,10960,0
|
|
20231019,151000,106829390,10960,10960,10960,10960,9
|
|
20231019,150900,106730750,10960,10950,10960,10950,23
|
|
20231019,150800,106478720,10960,10960,10960,10960,0
|
|
20231019,150700,106478720,10960,10960,10960,10960,59
|
|
20231019,150600,105832080,10940,10940,10940,10940,0
|
|
20231019,150500,105832080,10940,10940,10940,10940,0
|
|
20231019,150400,105832080,10940,10940,10940,10940,0
|
|
20231019,150300,105832080,10940,10940,10940,10940,0
|
|
20231019,150200,105832080,10940,10940,10940,10940,0
|
|
20231019,150100,105832080,10940,10940,10940,10940,0
|
|
20231019,150000,105832080,10940,10940,10940,10940,0
|
|
20231019,145900,105832080,10940,10940,10940,10940,0
|
|
20231019,145800,105832080,10940,10940,10940,10940,0
|
|
20231019,145700,105832080,10940,10940,10940,10940,92
|
|
20231019,145600,104825600,10960,10960,10960,10960,0
|
|
20231019,145500,104825600,10960,10960,10960,10960,5
|
|
20231019,145400,104770800,10910,10910,10910,10910,0
|
|
20231019,145300,104770800,10910,10910,10910,10910,0
|
|
20231019,145200,104770800,10910,10910,10910,10910,0
|
|
20231019,145100,104770800,10910,10910,10910,10910,0
|
|
20231019,145000,104770800,10910,10910,10910,10910,0
|
|
20231019,144900,104770800,10910,10910,10910,10910,0
|
|
20231019,144800,104770800,10910,10910,10910,10910,0
|
|
20231019,144700,104770800,10910,10910,10910,10910,0
|
|
20231019,144600,104770800,10910,10910,10910,10910,0
|
|
20231019,144500,104770800,10910,10910,10910,10910,0
|
|
20231019,144400,104770800,10910,10910,10910,10910,0
|
|
20231019,144300,104770800,10910,10910,10910,10910,0
|
|
20231019,144200,104770800,10910,10910,10910,10910,0
|
|
20231019,144100,104770800,10910,10910,10910,10910,0
|
|
20231019,144000,104770800,10910,10910,10910,10910,21
|
|
20231019,143900,104541690,10910,10910,10910,10910,0
|
|
20231019,143800,104541690,10910,10910,10910,10910,0
|
|
20231019,143700,104541690,10910,10910,10910,10910,500
|
|
20231019,143600,99086690,10910,10910,10910,10910,0
|
|
20231019,143500,99086690,10910,10910,10910,10910,0
|
|
20231019,143400,99086690,10910,10950,10950,10910,506
|
|
20231019,143300,93565990,10950,10950,10950,10950,0
|
|
20231019,143200,93565990,10950,10950,10950,10950,0
|
|
20231019,143100,93565990,10950,10950,10950,10950,0
|
|
20231019,143000,93565990,10950,10950,10950,10950,0
|
|
20231019,142900,93565990,10950,10950,10950,10950,1
|
|
20231019,142800,93555040,10950,10950,10950,10950,2
|
|
20231019,142700,93533140,10950,10950,10950,10950,0
|
|
20231019,142600,93533140,10950,10950,10950,10950,0
|
|
20231019,142500,93533140,10950,10950,10950,10950,2
|
|
20231019,142400,93511240,10950,10950,10950,10950,0
|
|
20231019,142300,93511240,10950,10950,10950,10950,0
|
|
20231019,142200,93511240,10950,10950,10950,10950,0
|
|
20231019,142100,93511240,10950,10950,10950,10950,0
|
|
20231019,142000,93511240,10950,10950,10950,10950,0
|
|
20231019,141900,93511240,10950,10950,10950,10950,0
|
|
20231019,141800,93511240,10950,10950,10950,10950,0
|
|
20231019,141700,93511240,10950,10950,10950,10950,0
|
|
20231019,141600,93511240,10950,10950,10950,10950,8
|
|
20231019,141500,93423640,10950,10950,10950,10950,0
|
|
20231019,141400,93423640,10950,10950,10950,10950,0
|
|
20231019,141300,93423640,10950,10950,10950,10950,0
|
|
20231019,141200,93423640,10950,10950,10950,10950,12
|
|
20231019,141100,93292240,10900,10900,10900,10900,0
|
|
20231019,141000,93292240,10900,10900,10900,10900,0
|
|
20231019,140900,93292240,10900,10900,10900,10900,0
|
|
20231019,140800,93292240,10900,10910,10910,10900,634
|
|
20231019,140700,86381450,10910,10920,10920,10910,366
|
|
20231019,140600,82388380,10910,10910,10910,10910,360
|
|
20231019,140500,78460780,10910,10910,10910,10910,0
|
|
20231019,140400,78460780,10910,10940,10950,10910,7
|
|
20231019,140300,78384340,10910,10910,10910,10910,0
|
|
20231019,140200,78384340,10910,10910,10910,10910,0
|
|
20231019,140100,78384340,10910,10910,10910,10910,0
|
|
20231019,140000,78384340,10910,10910,10910,10910,0
|
|
20231019,135900,78384340,10910,10910,10910,10910,0
|
|
20231019,135800,78384340,10910,10910,10910,10910,0
|
|
20231019,135700,78384340,10910,10910,10910,10910,0
|
|
20231019,135600,78384340,10910,10910,10910,10910,0
|
|
20231019,135500,78384340,10910,10910,10910,10910,11
|
|
20231019,135400,78264330,10910,10910,10910,10910,0
|
|
20231019,135300,78264330,10910,10910,10910,10910,22
|
|
20231019,135200,78024310,10930,10930,10930,10930,0
|
|
20231019,135100,78024310,10930,10930,10930,10930,1
|
|
20231019,135000,78013380,10930,10930,10930,10930,0
|
|
20231019,134900,78013380,10930,10930,10930,10930,0
|
|
20231019,134800,78013380,10930,10930,10930,10930,0
|
|
20231019,134700,78013380,10930,10930,10930,10930,0
|
|
20231019,134600,78013380,10930,10950,10950,10930,32
|
|
20231019,134500,77663000,10970,10970,10970,10970,0
|
|
20231019,134400,77663000,10970,10970,10970,10970,0
|
|
20231019,134300,77663000,10970,10970,10970,10970,0
|
|
20231019,134200,77663000,10970,10970,10970,10970,0
|
|
20231019,134100,77663000,10970,10970,10970,10970,0
|
|
20231019,134000,77663000,10970,10970,10970,10970,0
|
|
20231019,133900,77663000,10970,10970,10970,10970,0
|
|
20231019,133800,77663000,10970,10970,10970,10970,0
|
|
20231019,133700,77663000,10970,10970,10970,10970,0
|
|
20231019,133600,77663000,10970,10970,10970,10970,7
|
|
20231019,133500,77586210,10970,10970,10970,10970,0
|
|
20231019,133400,77586210,10970,10970,10970,10970,25
|
|
20231019,133300,77311960,10970,10970,10970,10970,0
|
|
20231019,133200,77311960,10970,10970,10970,10970,0
|
|
20231019,133100,77311960,10970,10970,10970,10970,0
|
|
20231019,133000,77311960,10970,10970,10970,10970,0
|
|
20231019,132900,77311960,10970,10970,10970,10970,0
|
|
20231019,132800,77311960,10970,10970,10970,10970,0
|
|
20231019,132700,77311960,10970,10970,10970,10970,0
|
|
20231019,132600,77311960,10970,10970,10970,10970,0
|
|
20231019,132500,77311960,10970,10970,10970,10970,0
|
|
20231019,132400,77311960,10970,10970,10970,10970,0
|
|
20231019,132300,77311960,10970,10970,10970,10970,0
|
|
20231019,132200,77311960,10970,10970,10970,10970,0
|
|
20231019,132100,77311960,10970,10970,10970,10970,0
|
|
20231019,132000,77311960,10970,10970,10970,10970,0
|
|
20231019,131900,77311960,10970,10970,10970,10970,0
|
|
20231019,131800,77311960,10970,10970,10970,10970,482
|
|
20231019,131700,72024420,10980,10970,10980,10970,275
|
|
20231019,131600,69007470,10970,10970,10970,10970,15
|
|
20231019,131500,68842920,10950,10950,10950,10950,5
|
|
20231019,131400,68788170,10920,10920,10920,10920,3
|
|
20231019,131300,68755410,10920,10920,10920,10920,0
|
|
20231019,131200,68755410,10920,10920,10920,10920,0
|
|
20231019,131100,68755410,10920,10920,10920,10920,0
|
|
20231019,131000,68755410,10920,10920,10920,10920,0
|
|
20231019,130900,68755410,10920,10920,10920,10920,0
|
|
20231019,130800,68755410,10920,10920,10920,10920,0
|
|
20231019,130700,68755410,10920,10920,10920,10920,0
|
|
20231019,130600,68755410,10920,10920,10920,10920,0
|
|
20231019,130500,68755410,10920,10920,10920,10920,0
|
|
20231019,130400,68755410,10920,10920,10920,10920,0
|
|
20231019,130300,68755410,10920,10920,10920,10920,0
|
|
20231019,130200,68755410,10920,10920,10920,10920,0
|
|
20231019,130100,68755410,10920,10920,10920,10920,2
|
|
20231019,130000,68733570,10920,10920,10920,10920,0
|
|
20231019,125900,68733570,10920,10920,10920,10920,0
|
|
20231019,125800,68733570,10920,10940,10940,10920,118
|
|
20231019,125700,67444930,10940,10960,10960,10940,222
|
|
20231019,125600,65016230,10960,10960,10960,10960,0
|
|
20231019,125500,65016230,10960,10960,10960,10960,0
|
|
20231019,125400,65016230,10960,10960,10960,10960,11
|
|
20231019,125300,64895670,10940,10940,10940,10940,0
|
|
20231019,125200,64895670,10940,10940,10940,10940,0
|
|
20231019,125100,64895670,10940,10940,10940,10940,3
|
|
20231019,125000,64862850,10940,10940,10940,10940,0
|
|
20231019,124900,64862850,10940,10940,10940,10940,104
|
|
20231019,124800,63725090,10940,10940,10940,10940,10
|
|
20231019,124700,63615690,10940,10940,10940,10940,0
|
|
20231019,124600,63615690,10940,10940,10940,10940,5
|
|
20231019,124500,63560990,10940,10940,10940,10940,1
|
|
20231019,124400,63550050,10940,10940,10940,10940,54
|
|
20231019,124300,62959290,10940,10940,10940,10940,0
|
|
20231019,124200,62959290,10940,10940,10940,10940,0
|
|
20231019,124100,62959290,10940,10940,10940,10940,0
|
|
20231019,124000,62959290,10940,10940,10940,10940,0
|
|
20231019,123900,62959290,10940,10940,10940,10940,1
|
|
20231019,123800,62948350,10970,10970,10970,10970,0
|
|
20231019,123700,62948350,10970,10950,10970,10950,40
|
|
20231019,123600,62509770,10950,10950,10950,10950,0
|
|
20231019,123500,62509770,10950,10950,10950,10950,0
|
|
20231019,123400,62509770,10950,10950,10950,10950,0
|
|
20231019,123300,62509770,10950,10950,10950,10950,0
|
|
20231019,123200,62509770,10950,10950,10950,10950,0
|
|
20231019,123100,62509770,10950,10950,10950,10950,0
|
|
20231019,123000,62509770,10950,10950,10950,10950,1
|
|
20231019,122900,62498820,10950,10950,10950,10950,0
|
|
20231019,122800,62498820,10950,10950,10950,10950,0
|
|
20231019,122700,62498820,10950,10950,10950,10950,0
|
|
20231019,122600,62498820,10950,10950,10950,10950,0
|
|
20231019,122500,62498820,10950,10950,10950,10950,0
|
|
20231019,122400,62498820,10950,10950,10950,10950,0
|
|
20231019,122300,62498820,10950,10950,10950,10950,0
|
|
20231019,122200,62498820,10950,10950,10950,10950,0
|
|
20231019,122100,62498820,10950,10950,10950,10950,2
|
|
20231019,122000,62476920,10950,10950,10950,10950,0
|
|
20231019,121900,62476920,10950,10950,10950,10950,0
|
|
20231019,121800,62476920,10950,10950,10950,10950,0
|
|
20231019,121700,62476920,10950,10950,10950,10950,0
|
|
20231019,121600,62476920,10950,10950,10950,10950,0
|
|
20231019,121500,62476920,10950,10950,10950,10950,20
|
|
20231019,121400,62257920,10970,10970,10970,10970,0
|
|
20231019,121300,62257920,10970,10970,10970,10970,1
|
|
20231019,121200,62246950,10970,10970,10970,10970,0
|
|
20231019,121100,62246950,10970,10970,10970,10970,0
|
|
20231019,121000,62246950,10970,10970,10970,10970,0
|
|
20231019,120900,62246950,10970,10970,10970,10970,0
|
|
20231019,120800,62246950,10970,10970,10970,10970,0
|
|
20231019,120700,62246950,10970,10970,10970,10970,0
|
|
20231019,120600,62246950,10970,10970,10970,10970,1
|
|
20231019,120500,62235980,10990,10990,10990,10990,0
|
|
20231019,120400,62235980,10990,10990,10990,10990,0
|
|
20231019,120300,62235980,10990,10990,10990,10990,0
|
|
20231019,120200,62235980,10990,10990,10990,10990,0
|
|
20231019,120100,62235980,10990,10990,10990,10990,0
|
|
20231019,120000,62235980,10990,10990,10990,10990,0
|
|
20231019,115900,62235980,10990,10990,10990,10990,1
|
|
20231019,115800,62224990,10990,10990,10990,10990,0
|
|
20231019,115700,62224990,10990,10990,10990,10990,54
|
|
20231019,115600,61631530,10980,10980,10980,10980,0
|
|
20231019,115500,61631530,10980,10980,10980,10980,0
|
|
20231019,115400,61631530,10980,10980,10980,10980,0
|
|
20231019,115300,61631530,10980,10980,10980,10980,0
|
|
20231019,115200,61631530,10980,10980,10980,10980,3
|
|
20231019,115100,61598590,10980,10980,10980,10980,0
|
|
20231019,115000,61598590,10980,10980,10980,10980,102
|
|
20231019,114900,60478630,10980,10980,10980,10980,0
|
|
20231019,114800,60478630,10980,10980,10980,10980,0
|
|
20231019,114700,60478630,10980,10980,10980,10980,0
|
|
20231019,114600,60478630,10980,10980,10980,10980,0
|
|
20231019,114500,60478630,10980,10980,10980,10980,0
|
|
20231019,114400,60478630,10980,10980,10980,10980,0
|
|
20231019,114300,60478630,10980,10980,10980,10980,0
|
|
20231019,114200,60478630,10980,10980,10980,10980,0
|
|
20231019,114100,60478630,10980,10980,10980,10980,0
|
|
20231019,114000,60478630,10980,10980,10980,10980,0
|
|
20231019,113900,60478630,10980,10980,10980,10980,0
|
|
20231019,113800,60478630,10980,10980,10980,10980,10
|
|
20231019,113700,60368830,10980,10980,10980,10980,0
|
|
20231019,113600,60368830,10980,10980,10980,10980,0
|
|
20231019,113500,60368830,10980,10980,10980,10980,0
|
|
20231019,113400,60368830,10980,10980,10980,10980,0
|
|
20231019,113300,60368830,10980,10980,10980,10980,1
|
|
20231019,113200,60357850,10940,10940,10940,10940,0
|
|
20231019,113100,60357850,10940,10940,10940,10940,0
|
|
20231019,113000,60357850,10940,10940,10940,10940,0
|
|
20231019,112900,60357850,10940,10940,10940,10940,219
|
|
20231019,112800,57961990,10940,10940,10940,10940,282
|
|
20231019,112700,54876910,10950,10950,10950,10950,0
|
|
20231019,112600,54876910,10950,10950,10950,10950,49
|
|
20231019,112500,54340360,10990,10990,10990,10990,0
|
|
20231019,112400,54340360,10990,10990,10990,10990,0
|
|
20231019,112300,54340360,10990,10990,10990,10990,0
|
|
20231019,112200,54340360,10990,10990,10990,10990,0
|
|
20231019,112100,54340360,10990,10990,10990,10990,0
|
|
20231019,112000,54340360,10990,10990,10990,10990,0
|
|
20231019,111900,54340360,10990,10990,10990,10990,0
|
|
20231019,111800,54340360,10990,10990,10990,10990,0
|
|
20231019,111700,54340360,10990,10990,10990,10990,0
|
|
20231019,111600,54340360,10990,10990,10990,10990,0
|
|
20231019,111500,54340360,10990,10990,10990,10990,0
|
|
20231019,111400,54340360,10990,10990,10990,10990,0
|
|
20231019,111300,54340360,10990,10990,10990,10990,1
|
|
20231019,111200,54329370,10970,10970,10970,10970,0
|
|
20231019,111100,54329370,10970,10970,10970,10970,0
|
|
20231019,111000,54329370,10970,10970,10970,10970,0
|
|
20231019,110900,54329370,10970,10970,10970,10970,0
|
|
20231019,110800,54329370,10970,10970,10970,10970,5
|
|
20231019,110700,54274520,10970,10970,10970,10970,0
|
|
20231019,110600,54274520,10970,10970,10970,10970,3
|
|
20231019,110500,54241610,10950,10950,10950,10950,0
|
|
20231019,110400,54241610,10950,10950,10950,10950,5
|
|
20231019,110300,54186860,10950,10950,10950,10950,5
|
|
20231019,110200,54132110,10970,10960,10970,10960,150
|
|
20231019,110100,52486620,10950,10950,10950,10950,2
|
|
20231019,110000,52464720,10970,10970,10970,10970,0
|
|
20231019,105900,52464720,10970,10970,10970,10970,0
|
|
20231019,105800,52464720,10970,10970,10970,10970,0
|
|
20231019,105700,52464720,10970,10970,10970,10970,0
|
|
20231019,105600,52464720,10970,10970,10970,10970,0
|
|
20231019,105500,52464720,10970,10970,10970,10970,0
|
|
20231019,105400,52464720,10970,10970,10970,10970,3
|
|
20231019,105300,52431810,10950,10950,10950,10950,0
|
|
20231019,105200,52431810,10950,10950,10950,10950,0
|
|
20231019,105100,52431810,10950,10950,10950,10950,3
|
|
20231019,105000,52398960,10950,10950,10950,10950,3
|
|
20231019,104900,52366110,10950,10950,10950,10950,100
|
|
20231019,104800,51271110,11000,11000,11000,11000,0
|
|
20231019,104700,51271110,11000,11000,11000,11000,0
|
|
20231019,104600,51271110,11000,11000,11000,11000,0
|
|
20231019,104500,51271110,11000,11000,11000,11000,0
|
|
20231019,104400,51271110,11000,11000,11000,11000,0
|
|
20231019,104300,51271110,11000,10960,11000,10960,2500
|
|
20231019,104200,23771960,10970,10940,10970,10940,103
|
|
20231019,104100,22643200,10940,10940,10940,10940,0
|
|
20231019,104000,22643200,10940,10940,10940,10940,1
|
|
20231019,103900,22632260,10940,10940,10940,10940,1
|
|
20231019,103800,22621320,10940,10940,10940,10940,42
|
|
20231019,103700,22161840,10940,10940,10940,10940,0
|
|
20231019,103600,22161840,10940,10940,10940,10940,0
|
|
20231019,103500,22161840,10940,10940,10940,10940,0
|
|
20231019,103400,22161840,10940,10940,10940,10940,5
|
|
20231019,103300,22107140,10940,10940,10940,10940,0
|
|
20231019,103200,22107140,10940,10940,10940,10940,14
|
|
20231019,103100,21953980,10930,10930,10930,10930,0
|
|
20231019,103000,21953980,10930,10930,10930,10930,0
|
|
20231019,102900,21953980,10930,10930,10930,10930,0
|
|
20231019,102800,21953980,10930,10930,10930,10930,15
|
|
20231019,102700,21790030,10920,10910,10920,10910,8
|
|
20231019,102600,21702720,10930,10930,10930,10930,0
|
|
20231019,102500,21702720,10930,10930,10930,10930,0
|
|
20231019,102400,21702720,10930,10930,10930,10930,0
|
|
20231019,102300,21702720,10930,10930,10930,10930,0
|
|
20231019,102200,21702720,10930,10930,10930,10930,0
|
|
20231019,102100,21702720,10930,10920,10930,10920,100
|
|
20231019,102000,20609940,10900,10900,10900,10900,0
|
|
20231019,101900,20609940,10900,10900,10900,10900,23
|
|
20231019,101800,20359240,10900,10910,10910,10900,632
|
|
20231019,101700,13470180,10910,10910,10910,10910,0
|
|
20231019,101600,13470180,10910,10910,10910,10910,0
|
|
20231019,101500,13470180,10910,10910,10910,10910,1
|
|
20231019,101400,13459270,10910,10910,10910,10910,6
|
|
20231019,101300,13393810,10900,10900,10900,10900,0
|
|
20231019,101200,13393810,10900,10900,10900,10900,0
|
|
20231019,101100,13393810,10900,10900,10900,10900,0
|
|
20231019,101000,13393810,10900,10900,10900,10900,1
|
|
20231019,100900,13382910,10900,10900,10900,10900,0
|
|
20231019,100800,13382910,10900,10900,10900,10900,0
|
|
20231019,100700,13382910,10900,10910,10910,10900,287
|
|
20231019,100600,10252960,10910,10910,10910,10910,0
|
|
20231019,100500,10252960,10910,10910,10910,10910,0
|
|
20231019,100400,10252960,10910,10910,10910,10910,0
|
|
20231019,100300,10252960,10910,10910,10910,10910,0
|
|
20231019,100200,10252960,10910,10910,10910,10910,0
|
|
20231019,100100,10252960,10910,10910,10910,10910,1
|
|
20231019,100000,10242050,10920,10920,10920,10920,2
|
|
20231019,095900,10220210,10920,10920,10920,10920,3
|
|
20231019,095800,10187450,10920,10920,10920,10920,13
|
|
20231019,095700,10045490,10920,10920,10920,10920,23
|
|
20231019,095600,9794330,10920,10930,10930,10920,329
|
|
20231019,095500,6198470,10930,10930,10930,10930,301
|
|
20231019,095400,2908540,10930,10930,10930,10930,0
|
|
20231019,095300,2908540,10930,10930,10930,10930,0
|
|
20231019,095200,2908540,10930,10930,10930,10930,0
|
|
20231019,095100,2908540,10930,10930,10930,10930,0
|
|
20231019,095000,2908540,10930,10930,10930,10930,0
|
|
20231019,094900,2908540,10930,10930,10930,10930,2
|
|
20231019,094800,2886680,10930,10930,10930,10930,4
|
|
20231019,094700,2842960,10950,10950,10950,10950,0
|
|
20231019,094600,2842960,10950,10950,10950,10950,28
|
|
20231019,094500,2536360,10950,10950,10950,10950,10
|
|
20231019,094400,2426860,10950,10950,10950,10950,0
|
|
20231019,094300,2426860,10950,10950,10950,10950,0
|
|
20231019,094200,2426860,10950,10950,10950,10950,20
|
|
20231019,094100,2207860,10950,10950,10950,10950,0
|
|
20231019,094000,2207860,10950,10950,10950,10950,0
|
|
20231019,093900,2207860,10950,10950,10950,10950,0
|
|
20231019,093800,2207860,10950,10950,10950,10950,0
|
|
20231019,093700,2207860,10950,10950,10950,10950,0
|
|
20231019,093600,2207860,10950,10950,10950,10950,0
|
|
20231019,093500,2207860,10950,10950,10950,10950,0
|
|
20231019,093400,2207860,10950,10950,10950,10950,2
|
|
20231019,093300,2185960,10950,10950,10950,10950,1
|
|
20231019,093200,2175010,10950,10920,10950,10920,6
|
|
20231019,093100,2109340,10920,10920,10920,10920,1
|
|
20231019,093000,2098420,10920,10920,10920,10920,0
|
|
20231019,092900,2098420,10920,10920,10920,10920,0
|
|
20231019,092800,2098420,10920,10920,10920,10920,28
|
|
20231019,092700,1792660,10930,10930,10930,10930,0
|
|
20231019,092600,1792660,10930,10930,10930,10930,0
|
|
20231019,092500,1792660,10930,10930,10930,10930,0
|
|
20231019,092400,1792660,10930,10930,10930,10930,0
|
|
20231019,092300,1792660,10930,10930,10930,10930,15
|
|
20231019,092200,1628710,10930,10930,10930,10930,32
|
|
20231019,092100,1278950,10930,10930,10930,10930,0
|
|
20231019,092000,1278950,10930,10930,10930,10930,0
|
|
20231019,091900,1278950,10930,10930,10930,10930,0
|
|
20231019,091800,1278950,10930,10930,10930,10930,0
|
|
20231019,091700,1278950,10930,10930,10930,10930,0
|
|
20231019,091600,1278950,10930,10930,10930,10930,4
|
|
20231019,091500,1235230,10940,10940,10940,10940,0
|
|
20231019,091400,1235230,10940,10940,10940,10940,0
|
|
20231019,091300,1235230,10940,10940,10940,10940,0
|
|
20231019,091200,1235230,10940,10940,10940,10940,1
|
|
20231019,091100,1224290,10950,10950,10950,10950,0
|
|
20231019,091000,1224290,10950,10950,10950,10950,0
|
|
20231019,090900,1224290,10950,10950,10950,10950,0
|
|
20231019,090800,1224290,10950,10950,10950,10950,0
|
|
20231019,090700,1224290,10950,10950,10950,10950,0
|
|
20231019,090600,1224290,10950,10950,10950,10950,0
|
|
20231019,090500,1224290,10950,10950,10950,10950,0
|
|
20231019,090400,1224290,10950,10950,10950,10950,0
|
|
20231019,090300,1224290,10950,10950,10950,10950,2
|
|
20231019,090200,1202390,10960,10960,10960,10960,0
|
|
20231019,090100,1202390,10960,10960,10960,10960,2
|
|
20231019,090000,1180470,10950,10930,10950,10930,108
|