611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,190800,101775700,12690,12690,12690,12690,182
|
|
20231020,190700,101775700,12690,12690,12690,12690,0
|
|
20231020,190600,101775700,12690,12690,12690,12690,0
|
|
20231020,190500,101775700,12690,12690,12690,12690,0
|
|
20231020,190400,101775700,12690,12690,12690,12690,0
|
|
20231020,190300,101775700,12690,12690,12690,12690,0
|
|
20231020,190200,101775700,12690,12690,12690,12690,0
|
|
20231020,190100,101775700,12690,12690,12690,12690,0
|
|
20231020,190000,101775700,12690,12690,12690,12690,0
|
|
20231020,185900,101775700,12690,12690,12690,12690,0
|
|
20231020,185800,101775700,12690,12690,12690,12690,0
|
|
20231020,185700,101775700,12690,12690,12690,12690,0
|
|
20231020,185600,101775700,12690,12690,12690,12690,0
|
|
20231020,185500,101775700,12690,12690,12690,12690,0
|
|
20231020,185400,101775700,12690,12690,12690,12690,0
|
|
20231020,185300,101775700,12690,12690,12690,12690,0
|
|
20231020,185200,101775700,12690,12690,12690,12690,0
|
|
20231020,185100,101775700,12690,12690,12690,12690,0
|
|
20231020,185000,101775700,12690,12690,12690,12690,0
|
|
20231020,184900,101775700,12690,12690,12690,12690,0
|
|
20231020,184800,101775700,12690,12690,12690,12690,0
|
|
20231020,184700,101775700,12690,12690,12690,12690,0
|
|
20231020,184600,101775700,12690,12690,12690,12690,0
|
|
20231020,184500,101775700,12690,12690,12690,12690,0
|
|
20231020,184400,101775700,12690,12690,12690,12690,0
|
|
20231020,184300,101775700,12690,12690,12690,12690,0
|
|
20231020,184200,101775700,12690,12690,12690,12690,0
|
|
20231020,184100,101775700,12690,12690,12690,12690,0
|
|
20231020,184000,101775700,12690,12690,12690,12690,0
|
|
20231020,183900,101775700,12690,12690,12690,12690,0
|
|
20231020,183800,101775700,12690,12690,12690,12690,182
|
|
20231020,183700,101775700,12690,12690,12690,12690,0
|
|
20231020,183600,101775700,12690,12690,12690,12690,0
|
|
20231020,183500,101775700,12690,12690,12690,12690,0
|
|
20231020,183400,101775700,12690,12690,12690,12690,0
|
|
20231020,183300,101775700,12690,12690,12690,12690,0
|
|
20231020,183200,101775700,12690,12690,12690,12690,0
|
|
20231020,183100,101775700,12690,12690,12690,12690,0
|
|
20231020,183000,101775700,12690,12690,12690,12690,0
|
|
20231020,182900,101775700,12690,12690,12690,12690,0
|
|
20231020,182800,101775700,12690,12690,12690,12690,0
|
|
20231020,182700,101775700,12690,12690,12690,12690,0
|
|
20231020,182600,101775700,12690,12690,12690,12690,0
|
|
20231020,182500,101775700,12690,12690,12690,12690,0
|
|
20231020,182400,101775700,12690,12690,12690,12690,0
|
|
20231020,182300,101775700,12690,12690,12690,12690,0
|
|
20231020,182200,101775700,12690,12690,12690,12690,0
|
|
20231020,182100,101775700,12690,12690,12690,12690,0
|
|
20231020,182000,101775700,12690,12690,12690,12690,0
|
|
20231020,181900,101775700,12690,12690,12690,12690,0
|
|
20231020,181800,101775700,12690,12690,12690,12690,0
|
|
20231020,181700,101775700,12690,12690,12690,12690,0
|
|
20231020,181600,101775700,12690,12690,12690,12690,0
|
|
20231020,181500,101775700,12690,12690,12690,12690,0
|
|
20231020,181400,101775700,12690,12690,12690,12690,0
|
|
20231020,181300,101775700,12690,12690,12690,12690,0
|
|
20231020,181200,101775700,12690,12690,12690,12690,0
|
|
20231020,181100,101775700,12690,12690,12690,12690,0
|
|
20231020,181000,101775700,12690,12690,12690,12690,0
|
|
20231020,180900,101775700,12690,12690,12690,12690,0
|
|
20231020,180800,101775700,12690,12690,12690,12690,182
|
|
20231020,180700,101775700,12690,12690,12690,12690,0
|
|
20231020,180600,101775700,12690,12690,12690,12690,0
|
|
20231020,180500,101775700,12690,12690,12690,12690,0
|
|
20231020,180400,101775700,12690,12690,12690,12690,0
|
|
20231020,180300,101775700,12690,12690,12690,12690,0
|
|
20231020,180200,101775700,12690,12690,12690,12690,0
|
|
20231020,180100,101775700,12690,12690,12690,12690,0
|
|
20231020,180000,101775700,12690,12690,12690,12690,0
|
|
20231020,175900,101775700,12690,12690,12690,12690,0
|
|
20231020,175800,101775700,12690,12690,12690,12690,0
|
|
20231020,175700,101775700,12690,12690,12690,12690,0
|
|
20231020,175600,101775700,12690,12690,12690,12690,0
|
|
20231020,175500,101775700,12690,12690,12690,12690,0
|
|
20231020,175400,101775700,12690,12690,12690,12690,0
|
|
20231020,175300,101775700,12690,12690,12690,12690,0
|
|
20231020,175200,101775700,12690,12690,12690,12690,0
|
|
20231020,175100,101775700,12690,12690,12690,12690,0
|
|
20231020,175000,101775700,12690,12690,12690,12690,0
|
|
20231020,174900,101775700,12690,12690,12690,12690,0
|
|
20231020,174800,101775700,12690,12690,12690,12690,0
|
|
20231020,174700,101775700,12690,12690,12690,12690,0
|
|
20231020,174600,101775700,12690,12690,12690,12690,0
|
|
20231020,174500,101775700,12690,12690,12690,12690,0
|
|
20231020,174400,101775700,12690,12690,12690,12690,0
|
|
20231020,174300,101775700,12690,12690,12690,12690,0
|
|
20231020,174200,101775700,12690,12690,12690,12690,0
|
|
20231020,174100,101775700,12690,12690,12690,12690,0
|
|
20231020,174000,101775700,12690,12690,12690,12690,0
|
|
20231020,173900,101775700,12690,12690,12690,12690,0
|
|
20231020,173800,101775700,12690,12690,12690,12690,182
|
|
20231020,173700,101775700,12690,12690,12690,12690,0
|
|
20231020,173600,101775700,12690,12690,12690,12690,0
|
|
20231020,173500,101775700,12690,12690,12690,12690,0
|
|
20231020,173400,101775700,12690,12690,12690,12690,0
|
|
20231020,173300,101775700,12690,12690,12690,12690,0
|
|
20231020,173200,101775700,12690,12690,12690,12690,0
|
|
20231020,173100,101775700,12690,12690,12690,12690,0
|
|
20231020,173000,101775700,12690,12690,12690,12690,0
|
|
20231020,172900,101775700,12690,12690,12690,12690,0
|
|
20231020,172800,101775700,12690,12690,12690,12690,0
|
|
20231020,172700,101775700,12690,12690,12690,12690,0
|
|
20231020,172600,101775700,12690,12690,12690,12690,0
|
|
20231020,172500,101775700,12690,12690,12690,12690,0
|
|
20231020,172400,101775700,12690,12690,12690,12690,0
|
|
20231020,172300,101775700,12690,12690,12690,12690,0
|
|
20231020,172200,101775700,12690,12690,12690,12690,0
|
|
20231020,172100,101775700,12690,12690,12690,12690,0
|
|
20231020,172000,101775700,12690,12690,12690,12690,0
|
|
20231020,171900,101775700,12690,12690,12690,12690,0
|
|
20231020,171800,101775700,12690,12690,12690,12690,0
|
|
20231020,171700,101775700,12690,12690,12690,12690,0
|
|
20231020,171600,101775700,12690,12690,12690,12690,0
|
|
20231020,171500,101775700,12690,12690,12690,12690,0
|
|
20231020,171400,101775700,12690,12690,12690,12690,0
|
|
20231020,171300,101775700,12690,12690,12690,12690,0
|
|
20231020,171200,101775700,12690,12690,12690,12690,0
|
|
20231020,171100,101775700,12690,12690,12690,12690,0
|
|
20231020,171000,101775700,12690,12690,12690,12690,0
|
|
20231020,170900,101775700,12690,12690,12690,12690,0
|
|
20231020,170800,101775700,12690,12690,12690,12690,182
|
|
20231020,170700,101775700,12690,12690,12690,12690,0
|
|
20231020,170600,101775700,12690,12690,12690,12690,0
|
|
20231020,170500,101775700,12690,12690,12690,12690,0
|
|
20231020,170400,101775700,12690,12690,12690,12690,0
|
|
20231020,170300,101775700,12690,12690,12690,12690,0
|
|
20231020,170200,101775700,12690,12690,12690,12690,0
|
|
20231020,170100,101775700,12690,12690,12690,12690,0
|
|
20231020,170000,101775700,12690,12690,12690,12690,0
|
|
20231020,165900,101775700,12690,12690,12690,12690,0
|
|
20231020,165800,101775700,12690,12690,12690,12690,0
|
|
20231020,165700,101775700,12690,12690,12690,12690,0
|
|
20231020,165600,101775700,12690,12690,12690,12690,0
|
|
20231020,165500,101775700,12690,12690,12690,12690,0
|
|
20231020,165400,101775700,12690,12690,12690,12690,0
|
|
20231020,165300,101775700,12690,12690,12690,12690,0
|
|
20231020,165200,101775700,12690,12690,12690,12690,0
|
|
20231020,165100,101775700,12690,12690,12690,12690,0
|
|
20231020,165000,101775700,12690,12690,12690,12690,0
|
|
20231020,164900,101775700,12690,12690,12690,12690,0
|
|
20231020,164800,101775700,12690,12690,12690,12690,0
|
|
20231020,164700,101775700,12690,12690,12690,12690,0
|
|
20231020,164600,101775700,12690,12690,12690,12690,0
|
|
20231020,164500,101775700,12690,12690,12690,12690,0
|
|
20231020,164400,101775700,12690,12690,12690,12690,0
|
|
20231020,164300,101775700,12690,12690,12690,12690,0
|
|
20231020,164200,101775700,12690,12690,12690,12690,0
|
|
20231020,164100,101775700,12690,12690,12690,12690,0
|
|
20231020,164000,101775700,12690,12690,12690,12690,0
|
|
20231020,163900,101775700,12690,12690,12690,12690,0
|
|
20231020,163800,101775700,12690,12690,12690,12690,182
|
|
20231020,163700,101775700,12690,12690,12690,12690,0
|
|
20231020,163600,101775700,12690,12690,12690,12690,0
|
|
20231020,163500,101775700,12690,12690,12690,12690,0
|
|
20231020,163400,101775700,12690,12690,12690,12690,0
|
|
20231020,163300,101775700,12690,12690,12690,12690,0
|
|
20231020,163200,101775700,12690,12690,12690,12690,0
|
|
20231020,163100,101775700,12690,12690,12690,12690,0
|
|
20231020,163000,101775700,12690,12690,12690,12690,0
|
|
20231020,162900,101775700,12690,12690,12690,12690,0
|
|
20231020,162800,101775700,12690,12690,12690,12690,0
|
|
20231020,162700,101775700,12690,12690,12690,12690,0
|
|
20231020,162600,101775700,12690,12690,12690,12690,0
|
|
20231020,162500,101775700,12690,12690,12690,12690,0
|
|
20231020,162400,101775700,12690,12690,12690,12690,0
|
|
20231020,162300,101775700,12690,12690,12690,12690,0
|
|
20231020,162200,101775700,12690,12690,12690,12690,0
|
|
20231020,162100,101775700,12690,12690,12690,12690,0
|
|
20231020,162000,101775700,12690,12690,12690,12690,0
|
|
20231020,161900,101775700,12690,12690,12690,12690,0
|
|
20231020,161800,101775700,12690,12690,12690,12690,0
|
|
20231020,161700,101775700,12690,12690,12690,12690,0
|
|
20231020,161600,101775700,12690,12690,12690,12690,0
|
|
20231020,161500,101775700,12690,12690,12690,12690,0
|
|
20231020,161400,101775700,12690,12690,12690,12690,0
|
|
20231020,161300,101775700,12690,12690,12690,12690,0
|
|
20231020,161200,101775700,12690,12690,12690,12690,0
|
|
20231020,161100,101775700,12690,12690,12690,12690,0
|
|
20231020,161000,101775700,12690,12690,12690,12690,0
|
|
20231020,160900,101775700,12690,12690,12690,12690,0
|
|
20231020,160800,101775700,12690,12690,12690,12690,182
|
|
20231020,160700,101775700,12690,12690,12690,12690,0
|
|
20231020,160600,101775700,12690,12690,12690,12690,0
|
|
20231020,160500,101775700,12690,12690,12690,12690,0
|
|
20231020,160400,101775700,12690,12690,12690,12690,0
|
|
20231020,160300,101775700,12690,12690,12690,12690,0
|
|
20231020,160200,101775700,12690,12690,12690,12690,0
|
|
20231020,160100,101775700,12690,12690,12690,12690,0
|
|
20231020,160000,101775700,12690,12690,12690,12690,0
|
|
20231020,155900,101775700,12690,12690,12690,12690,0
|
|
20231020,155800,101775700,12690,12690,12690,12690,0
|
|
20231020,155700,101775700,12690,12690,12690,12690,0
|
|
20231020,155600,101775700,12690,12690,12690,12690,0
|
|
20231020,155500,101775700,12690,12690,12690,12690,0
|
|
20231020,155400,101775700,12690,12690,12690,12690,0
|
|
20231020,155300,101775700,12690,12690,12690,12690,0
|
|
20231020,155200,101775700,12690,12690,12690,12690,0
|
|
20231020,155100,101775700,12690,12690,12690,12690,0
|
|
20231020,155000,101775700,12690,12690,12690,12690,0
|
|
20231020,154900,101775700,12690,12690,12690,12690,0
|
|
20231020,154800,101775700,12690,12690,12690,12690,0
|
|
20231020,154700,101775700,12690,12690,12690,12690,0
|
|
20231020,154600,101775700,12690,12690,12690,12690,0
|
|
20231020,154500,101775700,12690,12690,12690,12690,0
|
|
20231020,154400,101775700,12690,12690,12690,12690,0
|
|
20231020,154300,101775700,12690,12690,12690,12690,0
|
|
20231020,154200,101775700,12690,12690,12690,12690,0
|
|
20231020,154100,101775700,12690,12690,12690,12690,0
|
|
20231020,154000,101775700,12690,12690,12690,12690,0
|
|
20231020,153900,101775700,12690,12690,12690,12690,0
|
|
20231020,153800,101775700,12690,12690,12690,12690,182
|
|
20231020,153700,101775700,12690,12690,12690,12690,0
|
|
20231020,153600,101775700,12690,12690,12690,12690,0
|
|
20231020,153500,101775700,12690,12690,12690,12690,0
|
|
20231020,153400,101775700,12690,12690,12690,12690,0
|
|
20231020,153300,101775700,12690,12690,12690,12690,0
|
|
20231020,153200,101775700,12690,12690,12690,12690,0
|
|
20231020,153100,101775700,12690,12690,12690,12690,0
|
|
20231020,153000,101775700,12690,12690,12690,12690,182
|
|
20231020,152900,99466120,12680,12680,12680,12680,0
|
|
20231020,152800,99466120,12680,12680,12680,12680,0
|
|
20231020,152700,99466120,12680,12680,12680,12680,0
|
|
20231020,152600,99466120,12680,12680,12680,12680,0
|
|
20231020,152500,99466120,12680,12680,12680,12680,0
|
|
20231020,152400,99466120,12680,12680,12680,12680,0
|
|
20231020,152300,99466120,12680,12680,12680,12680,0
|
|
20231020,152200,99466120,12680,12680,12680,12680,0
|
|
20231020,152100,99466120,12680,12680,12680,12680,0
|
|
20231020,152000,99466120,12680,12680,12680,12680,0
|
|
20231020,151900,99466120,12680,12680,12680,12680,1
|
|
20231020,151800,99453440,12670,12670,12670,12670,0
|
|
20231020,151700,99453440,12670,12670,12670,12670,0
|
|
20231020,151600,99453440,12670,12670,12670,12670,0
|
|
20231020,151500,99453440,12670,12670,12670,12670,2
|
|
20231020,151400,99428100,12680,12680,12680,12680,0
|
|
20231020,151300,99428100,12680,12680,12680,12680,0
|
|
20231020,151200,99428100,12680,12680,12680,12680,0
|
|
20231020,151100,99428100,12680,12680,12680,12680,0
|
|
20231020,151000,99428100,12680,12680,12680,12680,2
|
|
20231020,150900,99402740,12660,12660,12660,12660,0
|
|
20231020,150800,99402740,12660,12660,12660,12660,1
|
|
20231020,150700,99390080,12660,12660,12660,12660,0
|
|
20231020,150600,99390080,12660,12660,12660,12660,0
|
|
20231020,150500,99390080,12660,12660,12660,12660,0
|
|
20231020,150400,99390080,12660,12660,12660,12660,0
|
|
20231020,150300,99390080,12660,12660,12660,12660,1
|
|
20231020,150200,99377420,12660,12660,12660,12660,0
|
|
20231020,150100,99377420,12660,12660,12660,12660,0
|
|
20231020,150000,99377420,12660,12660,12660,12660,0
|
|
20231020,145900,99377420,12660,12660,12660,12660,10
|
|
20231020,145800,99250820,12670,12670,12670,12670,1
|
|
20231020,145700,99238150,12660,12660,12660,12660,0
|
|
20231020,145600,99238150,12660,12660,12660,12660,0
|
|
20231020,145500,99238150,12660,12660,12660,12660,0
|
|
20231020,145400,99238150,12660,12660,12660,12660,0
|
|
20231020,145300,99238150,12660,12660,12660,12660,0
|
|
20231020,145200,99238150,12660,12660,12660,12660,6
|
|
20231020,145100,99162190,12680,12680,12680,12680,0
|
|
20231020,145000,99162190,12680,12680,12680,12680,0
|
|
20231020,144900,99162190,12680,12680,12680,12680,0
|
|
20231020,144800,99162190,12680,12680,12680,12680,1
|
|
20231020,144700,99149510,12680,12680,12680,12680,1
|
|
20231020,144600,99136830,12680,12680,12680,12680,0
|
|
20231020,144500,99136830,12680,12680,12680,12680,0
|
|
20231020,144400,99136830,12680,12680,12680,12680,0
|
|
20231020,144300,99136830,12680,12680,12680,12680,0
|
|
20231020,144200,99136830,12680,12680,12680,12680,0
|
|
20231020,144100,99136830,12680,12680,12680,12680,0
|
|
20231020,144000,99136830,12680,12680,12680,12680,0
|
|
20231020,143900,99136830,12680,12680,12680,12680,0
|
|
20231020,143800,99136830,12680,12680,12680,12680,22
|
|
20231020,143700,98857870,12680,12680,12680,12680,1
|
|
20231020,143600,98845190,12680,12680,12680,12680,0
|
|
20231020,143500,98845190,12680,12680,12680,12680,0
|
|
20231020,143400,98845190,12680,12680,12680,12680,0
|
|
20231020,143300,98845190,12680,12680,12680,12680,0
|
|
20231020,143200,98845190,12680,12680,12680,12680,0
|
|
20231020,143100,98845190,12680,12680,12680,12680,0
|
|
20231020,143000,98845190,12680,12680,12680,12680,1
|
|
20231020,142900,98832510,12680,12680,12680,12680,1
|
|
20231020,142800,98819830,12690,12690,12690,12690,0
|
|
20231020,142700,98819830,12690,12690,12690,12690,0
|
|
20231020,142600,98819830,12690,12690,12690,12690,0
|
|
20231020,142500,98819830,12690,12690,12690,12690,0
|
|
20231020,142400,98819830,12690,12690,12690,12690,5
|
|
20231020,142300,98756380,12680,12680,12680,12680,0
|
|
20231020,142200,98756380,12680,12680,12680,12680,0
|
|
20231020,142100,98756380,12680,12680,12680,12680,0
|
|
20231020,142000,98756380,12680,12680,12680,12680,0
|
|
20231020,141900,98756380,12680,12680,12680,12680,1
|
|
20231020,141800,98743700,12680,12680,12680,12680,497
|
|
20231020,141700,92441740,12680,12680,12680,12680,0
|
|
20231020,141600,92441740,12680,12680,12680,12680,0
|
|
20231020,141500,92441740,12680,12680,12680,12680,0
|
|
20231020,141400,92441740,12680,12680,12680,12680,0
|
|
20231020,141300,92441740,12680,12680,12680,12680,0
|
|
20231020,141200,92441740,12680,12680,12680,12680,0
|
|
20231020,141100,92441740,12680,12680,12680,12680,0
|
|
20231020,141000,92441740,12680,12670,12680,12670,3
|
|
20231020,140900,92403710,12680,12680,12680,12680,0
|
|
20231020,140800,92403710,12680,12680,12680,12680,0
|
|
20231020,140700,92403710,12680,12680,12680,12680,500
|
|
20231020,140600,86063710,12680,12680,12680,12680,0
|
|
20231020,140500,86063710,12680,12680,12680,12680,0
|
|
20231020,140400,86063710,12680,12680,12680,12680,0
|
|
20231020,140300,86063710,12680,12680,12680,12680,0
|
|
20231020,140200,86063710,12680,12680,12680,12680,0
|
|
20231020,140100,86063710,12680,12690,12690,12680,30
|
|
20231020,140000,85683020,12680,12680,12680,12680,0
|
|
20231020,135900,85683020,12680,12680,12680,12680,1
|
|
20231020,135800,85670340,12690,12690,12690,12690,17
|
|
20231020,135700,85454610,12710,12710,12710,12710,0
|
|
20231020,135600,85454610,12710,12710,12710,12710,500
|
|
20231020,135500,79099610,12710,12710,12710,12710,0
|
|
20231020,135400,79099610,12710,12710,12710,12710,0
|
|
20231020,135300,79099610,12710,12710,12710,12710,0
|
|
20231020,135200,79099610,12710,12710,12710,12710,0
|
|
20231020,135100,79099610,12710,12710,12710,12710,0
|
|
20231020,135000,79099610,12710,12710,12710,12710,1
|
|
20231020,134900,79086900,12710,12710,12710,12710,0
|
|
20231020,134800,79086900,12710,12710,12710,12710,0
|
|
20231020,134700,79086900,12710,12710,12710,12710,0
|
|
20231020,134600,79086900,12710,12710,12710,12710,0
|
|
20231020,134500,79086900,12710,12710,12710,12710,0
|
|
20231020,134400,79086900,12710,12710,12710,12710,0
|
|
20231020,134300,79086900,12710,12710,12710,12710,0
|
|
20231020,134200,79086900,12710,12710,12710,12710,0
|
|
20231020,134100,79086900,12710,12710,12710,12710,0
|
|
20231020,134000,79086900,12710,12710,12710,12710,500
|
|
20231020,133900,72731900,12710,12710,12710,12710,0
|
|
20231020,133800,72731900,12710,12710,12710,12710,0
|
|
20231020,133700,72731900,12710,12710,12710,12710,6
|
|
20231020,133600,72655640,12720,12720,12720,12720,0
|
|
20231020,133500,72655640,12720,12720,12720,12720,0
|
|
20231020,133400,72655640,12720,12720,12720,12720,0
|
|
20231020,133300,72655640,12720,12720,12720,12720,0
|
|
20231020,133200,72655640,12720,12720,12720,12720,0
|
|
20231020,133100,72655640,12720,12720,12720,12720,0
|
|
20231020,133000,72655640,12720,12720,12720,12720,0
|
|
20231020,132900,72655640,12720,12720,12720,12720,0
|
|
20231020,132800,72655640,12720,12720,12720,12720,0
|
|
20231020,132700,72655640,12720,12720,12720,12720,0
|
|
20231020,132600,72655640,12720,12720,12720,12720,0
|
|
20231020,132500,72655640,12720,12720,12720,12720,0
|
|
20231020,132400,72655640,12720,12720,12720,12720,500
|
|
20231020,132300,66295640,12720,12720,12720,12720,0
|
|
20231020,132200,66295640,12720,12720,12720,12720,0
|
|
20231020,132100,66295640,12720,12720,12720,12720,0
|
|
20231020,132000,66295640,12720,12720,12720,12720,0
|
|
20231020,131900,66295640,12720,12720,12720,12720,0
|
|
20231020,131800,66295640,12720,12720,12720,12720,0
|
|
20231020,131700,66295640,12720,12720,12720,12720,0
|
|
20231020,131600,66295640,12720,12720,12720,12720,5
|
|
20231020,131500,66232040,12730,12730,12730,12730,0
|
|
20231020,131400,66232040,12730,12730,12730,12730,0
|
|
20231020,131300,66232040,12730,12730,12730,12730,0
|
|
20231020,131200,66232040,12730,12730,12730,12730,0
|
|
20231020,131100,66232040,12730,12730,12730,12730,0
|
|
20231020,131000,66232040,12730,12730,12730,12730,0
|
|
20231020,130900,66232040,12730,12730,12730,12730,0
|
|
20231020,130800,66232040,12730,12730,12730,12730,0
|
|
20231020,130700,66232040,12730,12720,12730,12720,502
|
|
20231020,130600,59846580,12700,12700,12700,12700,0
|
|
20231020,130500,59846580,12700,12700,12700,12700,0
|
|
20231020,130400,59846580,12700,12700,12700,12700,0
|
|
20231020,130300,59846580,12700,12700,12700,12700,0
|
|
20231020,130200,59846580,12700,12700,12700,12700,0
|
|
20231020,130100,59846580,12700,12700,12700,12700,0
|
|
20231020,130000,59846580,12700,12700,12700,12700,0
|
|
20231020,125900,59846580,12700,12700,12700,12700,0
|
|
20231020,125800,59846580,12700,12700,12700,12700,0
|
|
20231020,125700,59846580,12700,12700,12700,12700,0
|
|
20231020,125600,59846580,12700,12700,12700,12700,0
|
|
20231020,125500,59846580,12700,12700,12700,12700,0
|
|
20231020,125400,59846580,12700,12700,12700,12700,0
|
|
20231020,125300,59846580,12700,12700,12700,12700,0
|
|
20231020,125200,59846580,12700,12700,12700,12700,0
|
|
20231020,125100,59846580,12700,12700,12700,12700,0
|
|
20231020,125000,59846580,12700,12700,12700,12700,0
|
|
20231020,124900,59846580,12700,12700,12700,12700,0
|
|
20231020,124800,59846580,12700,12700,12700,12700,46
|
|
20231020,124700,59262380,12710,12710,12710,12710,0
|
|
20231020,124600,59262380,12710,12710,12710,12710,0
|
|
20231020,124500,59262380,12710,12710,12710,12710,6
|
|
20231020,124400,59186120,12670,12670,12670,12670,0
|
|
20231020,124300,59186120,12670,12670,12670,12670,0
|
|
20231020,124200,59186120,12670,12670,12670,12670,0
|
|
20231020,124100,59186120,12670,12670,12670,12670,0
|
|
20231020,124000,59186120,12670,12670,12670,12670,0
|
|
20231020,123900,59186120,12670,12670,12670,12670,0
|
|
20231020,123800,59186120,12670,12670,12670,12670,0
|
|
20231020,123700,59186120,12670,12670,12670,12670,0
|
|
20231020,123600,59186120,12670,12670,12670,12670,0
|
|
20231020,123500,59186120,12670,12670,12670,12670,0
|
|
20231020,123400,59186120,12670,12670,12670,12670,0
|
|
20231020,123300,59186120,12670,12670,12670,12670,0
|
|
20231020,123200,59186120,12670,12700,12700,12670,24
|
|
20231020,123100,58881840,12710,12710,12710,12710,0
|
|
20231020,123000,58881840,12710,12690,12710,12690,167
|
|
20231020,122900,56762430,12690,12690,12690,12690,1
|
|
20231020,122800,56749740,12720,12720,12720,12720,0
|
|
20231020,122700,56749740,12720,12720,12720,12720,0
|
|
20231020,122600,56749740,12720,12720,12720,12720,0
|
|
20231020,122500,56749740,12720,12720,12720,12720,0
|
|
20231020,122400,56749740,12720,12720,12720,12720,0
|
|
20231020,122300,56749740,12720,12720,12720,12720,0
|
|
20231020,122200,56749740,12720,12720,12720,12720,0
|
|
20231020,122100,56749740,12720,12680,12720,12680,6
|
|
20231020,122000,56673540,12660,12670,12670,12660,13
|
|
20231020,121900,56508940,12680,12680,12680,12680,0
|
|
20231020,121800,56508940,12680,12680,12680,12680,0
|
|
20231020,121700,56508940,12680,12680,12680,12680,0
|
|
20231020,121600,56508940,12680,12680,12680,12680,0
|
|
20231020,121500,56508940,12680,12680,12680,12680,0
|
|
20231020,121400,56508940,12680,12680,12680,12680,0
|
|
20231020,121300,56508940,12680,12680,12680,12680,0
|
|
20231020,121200,56508940,12680,12680,12680,12680,0
|
|
20231020,121100,56508940,12680,12680,12680,12680,0
|
|
20231020,121000,56508940,12680,12680,12680,12680,0
|
|
20231020,120900,56508940,12680,12670,12680,12670,34
|
|
20231020,120800,56078150,12670,12670,12670,12670,0
|
|
20231020,120700,56078150,12670,12670,12670,12670,0
|
|
20231020,120600,56078150,12670,12670,12670,12670,0
|
|
20231020,120500,56078150,12670,12670,12670,12670,0
|
|
20231020,120400,56078150,12670,12670,12670,12670,0
|
|
20231020,120300,56078150,12670,12670,12670,12670,0
|
|
20231020,120200,56078150,12670,12670,12670,12670,0
|
|
20231020,120100,56078150,12670,12670,12670,12670,0
|
|
20231020,120000,56078150,12670,12670,12670,12670,0
|
|
20231020,115900,56078150,12670,12670,12670,12670,0
|
|
20231020,115800,56078150,12670,12670,12670,12670,0
|
|
20231020,115700,56078150,12670,12670,12670,12670,0
|
|
20231020,115600,56078150,12670,12670,12670,12670,0
|
|
20231020,115500,56078150,12670,12670,12670,12670,0
|
|
20231020,115400,56078150,12670,12670,12670,12670,0
|
|
20231020,115300,56078150,12670,12670,12670,12670,0
|
|
20231020,115200,56078150,12670,12670,12670,12670,0
|
|
20231020,115100,56078150,12670,12670,12670,12670,0
|
|
20231020,115000,56078150,12670,12670,12670,12670,0
|
|
20231020,114900,56078150,12670,12670,12670,12670,0
|
|
20231020,114800,56078150,12670,12670,12670,12670,0
|
|
20231020,114700,56078150,12670,12670,12670,12670,0
|
|
20231020,114600,56078150,12670,12670,12670,12670,0
|
|
20231020,114500,56078150,12670,12670,12670,12670,0
|
|
20231020,114400,56078150,12670,12670,12670,12670,5
|
|
20231020,114300,56014800,12680,12680,12680,12680,0
|
|
20231020,114200,56014800,12680,12680,12680,12680,0
|
|
20231020,114100,56014800,12680,12680,12680,12680,0
|
|
20231020,114000,56014800,12680,12680,12680,12680,0
|
|
20231020,113900,56014800,12680,12680,12680,12680,0
|
|
20231020,113800,56014800,12680,12680,12680,12680,0
|
|
20231020,113700,56014800,12680,12680,12680,12680,0
|
|
20231020,113600,56014800,12680,12680,12680,12680,8
|
|
20231020,113500,55913360,12680,12680,12680,12680,10
|
|
20231020,113400,55786560,12670,12670,12670,12670,0
|
|
20231020,113300,55786560,12670,12670,12670,12670,1
|
|
20231020,113200,55773890,12690,12690,12690,12690,1
|
|
20231020,113100,55761200,12680,12680,12680,12680,0
|
|
20231020,113000,55761200,12680,12680,12680,12680,0
|
|
20231020,112900,55761200,12680,12680,12680,12680,0
|
|
20231020,112800,55761200,12680,12680,12680,12680,0
|
|
20231020,112700,55761200,12680,12670,12680,12670,2
|
|
20231020,112600,55735850,12650,12660,12660,12650,20
|
|
20231020,112500,55482750,12650,12650,12650,12650,0
|
|
20231020,112400,55482750,12650,12650,12650,12650,0
|
|
20231020,112300,55482750,12650,12650,12650,12650,0
|
|
20231020,112200,55482750,12650,12650,12650,12650,0
|
|
20231020,112100,55482750,12650,12670,12670,12650,170
|
|
20231020,112000,53332130,12710,12710,12710,12710,0
|
|
20231020,111900,53332130,12710,12710,12710,12710,2
|
|
20231020,111800,53306710,12650,12670,12670,12650,39
|
|
20231020,111700,52813060,12670,12710,12710,12670,125
|
|
20231020,111600,51227530,12730,12730,12730,12730,0
|
|
20231020,111500,51227530,12730,12730,12730,12730,3
|
|
20231020,111400,51189340,12720,12720,12720,12720,0
|
|
20231020,111300,51189340,12720,12710,12720,12710,11
|
|
20231020,111200,51049470,12730,12730,12730,12730,0
|
|
20231020,111100,51049470,12730,12730,12730,12730,0
|
|
20231020,111000,51049470,12730,12730,12730,12730,0
|
|
20231020,110900,51049470,12730,12730,12730,12730,0
|
|
20231020,110800,51049470,12730,12730,12730,12730,0
|
|
20231020,110700,51049470,12730,12730,12730,12730,0
|
|
20231020,110600,51049470,12730,12730,12730,12730,0
|
|
20231020,110500,51049470,12730,12730,12730,12730,0
|
|
20231020,110400,51049470,12730,12730,12730,12730,0
|
|
20231020,110300,51049470,12730,12730,12730,12730,0
|
|
20231020,110200,51049470,12730,12730,12730,12730,0
|
|
20231020,110100,51049470,12730,12730,12730,12730,0
|
|
20231020,110000,51049470,12730,12730,12730,12730,500
|
|
20231020,105900,44684470,12730,12730,12730,12730,0
|
|
20231020,105800,44684470,12730,12730,12730,12730,10
|
|
20231020,105700,44557170,12710,12710,12710,12710,0
|
|
20231020,105600,44557170,12710,12710,12710,12710,0
|
|
20231020,105500,44557170,12710,12710,12710,12710,0
|
|
20231020,105400,44557170,12710,12710,12710,12710,0
|
|
20231020,105300,44557170,12710,12710,12710,12710,1
|
|
20231020,105200,44544460,12720,12720,12720,12720,0
|
|
20231020,105100,44544460,12720,12720,12720,12720,0
|
|
20231020,105000,44544460,12720,12720,12720,12720,0
|
|
20231020,104900,44544460,12720,12720,12720,12720,0
|
|
20231020,104800,44544460,12720,12720,12720,12720,0
|
|
20231020,104700,44544460,12720,12720,12720,12720,0
|
|
20231020,104600,44544460,12720,12720,12720,12720,0
|
|
20231020,104500,44544460,12720,12720,12720,12720,0
|
|
20231020,104400,44544460,12720,12720,12720,12720,0
|
|
20231020,104300,44544460,12720,12720,12720,12720,16
|
|
20231020,104200,44340940,12710,12710,12710,12710,35
|
|
20231020,104100,43896090,12720,12720,12720,12720,0
|
|
20231020,104000,43896090,12720,12720,12720,12720,0
|
|
20231020,103900,43896090,12720,12720,12720,12720,0
|
|
20231020,103800,43896090,12720,12720,12720,12720,0
|
|
20231020,103700,43896090,12720,12720,12720,12720,0
|
|
20231020,103600,43896090,12720,12720,12720,12720,0
|
|
20231020,103500,43896090,12720,12720,12720,12720,0
|
|
20231020,103400,43896090,12720,12720,12720,12720,0
|
|
20231020,103300,43896090,12720,12720,12720,12720,0
|
|
20231020,103200,43896090,12720,12720,12720,12720,0
|
|
20231020,103100,43896090,12720,12720,12720,12720,0
|
|
20231020,103000,43896090,12720,12720,12720,12720,500
|
|
20231020,102900,37536090,12690,12690,12690,12690,0
|
|
20231020,102800,37536090,12690,12690,12690,12690,0
|
|
20231020,102700,37536090,12690,12690,12690,12690,0
|
|
20231020,102600,37536090,12690,12690,12690,12690,0
|
|
20231020,102500,37536090,12690,12690,12690,12690,0
|
|
20231020,102400,37536090,12690,12700,12700,12690,10
|
|
20231020,102300,37409130,12720,12720,12720,12720,0
|
|
20231020,102200,37409130,12720,12720,12720,12720,0
|
|
20231020,102100,37409130,12720,12720,12720,12720,0
|
|
20231020,102000,37409130,12720,12720,12720,12720,0
|
|
20231020,101900,37409130,12720,12720,12720,12720,0
|
|
20231020,101800,37409130,12720,12720,12720,12720,25
|
|
20231020,101700,37091130,12730,12730,12730,12730,0
|
|
20231020,101600,37091130,12730,12730,12730,12730,0
|
|
20231020,101500,37091130,12730,12730,12730,12730,0
|
|
20231020,101400,37091130,12730,12730,12730,12730,0
|
|
20231020,101300,37091130,12730,12730,12730,12730,0
|
|
20231020,101200,37091130,12730,12730,12730,12730,26
|
|
20231020,101100,36760150,12700,12690,12700,12690,204
|
|
20231020,101000,34170350,12650,12650,12650,12650,0
|
|
20231020,100900,34170350,12650,12650,12650,12650,1
|
|
20231020,100800,34157700,12680,12680,12680,12680,155
|
|
20231020,100700,32192300,12650,12650,12650,12650,0
|
|
20231020,100600,32192300,12650,12650,12650,12650,0
|
|
20231020,100500,32192300,12650,12650,12650,12650,0
|
|
20231020,100400,32192300,12650,12650,12650,12650,0
|
|
20231020,100300,32192300,12650,12650,12650,12650,0
|
|
20231020,100200,32192300,12650,12650,12650,12650,0
|
|
20231020,100100,32192300,12650,12650,12650,12650,1
|
|
20231020,100000,32179650,12670,12650,12670,12650,500
|
|
20231020,095900,25850410,12620,12620,12620,12620,0
|
|
20231020,095800,25850410,12620,12620,12620,12620,0
|
|
20231020,095700,25850410,12620,12620,12620,12620,0
|
|
20231020,095600,25850410,12620,12620,12620,12620,0
|
|
20231020,095500,25850410,12620,12620,12620,12620,0
|
|
20231020,095400,25850410,12620,12620,12620,12620,0
|
|
20231020,095300,25850410,12620,12620,12620,12620,0
|
|
20231020,095200,25850410,12620,12620,12620,12620,0
|
|
20231020,095100,25850410,12620,12620,12620,12620,0
|
|
20231020,095000,25850410,12620,12620,12620,12620,0
|
|
20231020,094900,25850410,12620,12620,12620,12620,0
|
|
20231020,094800,25850410,12620,12620,12620,12620,0
|
|
20231020,094700,25850410,12620,12620,12620,12620,0
|
|
20231020,094600,25850410,12620,12620,12620,12620,0
|
|
20231020,094500,25850410,12620,12620,12620,12620,0
|
|
20231020,094400,25850410,12620,12620,12620,12620,0
|
|
20231020,094300,25850410,12620,12620,12620,12620,0
|
|
20231020,094200,25850410,12620,12630,12630,12620,132
|
|
20231020,094100,24184470,12650,12650,12650,12650,0
|
|
20231020,094000,24184470,12650,12650,12650,12650,0
|
|
20231020,093900,24184470,12650,12650,12650,12650,0
|
|
20231020,093800,24184470,12650,12650,12650,12650,0
|
|
20231020,093700,24184470,12650,12650,12650,12650,0
|
|
20231020,093600,24184470,12650,12650,12650,12650,1
|
|
20231020,093500,24171820,12630,12630,12630,12630,0
|
|
20231020,093400,24171820,12630,12630,12630,12630,0
|
|
20231020,093300,24171820,12630,12640,12640,12630,127
|
|
20231020,093200,22567710,12650,12670,12670,12650,20
|
|
20231020,093100,22314530,12690,12690,12690,12690,0
|
|
20231020,093000,22314530,12690,12690,12690,12690,500
|
|
20231020,092900,15969530,12660,12660,12660,12660,0
|
|
20231020,092800,15969530,12660,12660,12660,12660,0
|
|
20231020,092700,15969530,12660,12660,12660,12660,0
|
|
20231020,092600,15969530,12660,12660,12660,12660,0
|
|
20231020,092500,15969530,12660,12660,12660,12660,0
|
|
20231020,092400,15969530,12660,12660,12660,12660,0
|
|
20231020,092300,15969530,12660,12660,12660,12660,0
|
|
20231020,092200,15969530,12660,12660,12660,12660,0
|
|
20231020,092100,15969530,12660,12660,12660,12660,0
|
|
20231020,092000,15969530,12660,12660,12660,12660,0
|
|
20231020,091900,15969530,12660,12660,12660,12660,0
|
|
20231020,091800,15969530,12660,12660,12660,12660,0
|
|
20231020,091700,15969530,12660,12670,12670,12660,34
|
|
20231020,091600,15538960,12680,12680,12680,12680,0
|
|
20231020,091500,15538960,12680,12680,12680,12680,0
|
|
20231020,091400,15538960,12680,12680,12680,12680,0
|
|
20231020,091300,15538960,12680,12680,12680,12680,0
|
|
20231020,091200,15538960,12680,12700,12700,12680,137
|
|
20231020,091100,13801380,12700,12700,12700,12700,0
|
|
20231020,091000,13801380,12700,12700,12700,12700,12
|
|
20231020,090900,13648980,12710,12710,12710,12710,0
|
|
20231020,090800,13648980,12710,12710,12710,12710,0
|
|
20231020,090700,13648980,12710,12720,12720,12710,12
|
|
20231020,090600,13496440,12730,12730,12730,12730,20
|
|
20231020,090500,13241840,12730,12730,12730,12730,0
|
|
20231020,090400,13241840,12730,12730,12730,12730,8
|
|
20231020,090300,13140000,12720,12720,12720,12720,11
|
|
20231020,090200,13000080,12750,12750,12750,12750,0
|
|
20231020,090100,13000080,12750,12740,12750,12740,500
|
|
20231020,090000,6630000,12750,12750,12750,12750,520
|