579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,183600,154897460,18990,18990,18990,18990,133
|
|
20231030,183500,154897460,18990,18990,18990,18990,0
|
|
20231030,183400,154897460,18990,18990,18990,18990,0
|
|
20231030,183300,154897460,18990,18990,18990,18990,0
|
|
20231030,183200,154897460,18990,18990,18990,18990,0
|
|
20231030,183100,154897460,18990,18990,18990,18990,0
|
|
20231030,183000,154897460,18990,18990,18990,18990,0
|
|
20231030,182900,154897460,18990,18990,18990,18990,0
|
|
20231030,182800,154897460,18990,18990,18990,18990,0
|
|
20231030,182700,154897460,18990,18990,18990,18990,0
|
|
20231030,182600,154897460,18990,18990,18990,18990,0
|
|
20231030,182500,154897460,18990,18990,18990,18990,0
|
|
20231030,182400,154897460,18990,18990,18990,18990,0
|
|
20231030,182300,154897460,18990,18990,18990,18990,0
|
|
20231030,182200,154897460,18990,18990,18990,18990,0
|
|
20231030,182100,154897460,18990,18990,18990,18990,0
|
|
20231030,182000,154897460,18990,18990,18990,18990,0
|
|
20231030,181900,154897460,18990,18990,18990,18990,0
|
|
20231030,181800,154897460,18990,18990,18990,18990,0
|
|
20231030,181700,154897460,18990,18990,18990,18990,0
|
|
20231030,181600,154897460,18990,18990,18990,18990,0
|
|
20231030,181500,154897460,18990,18990,18990,18990,0
|
|
20231030,181400,154897460,18990,18990,18990,18990,0
|
|
20231030,181300,154897460,18990,18990,18990,18990,0
|
|
20231030,181200,154897460,18990,18990,18990,18990,0
|
|
20231030,181100,154897460,18990,18990,18990,18990,0
|
|
20231030,181000,154897460,18990,18990,18990,18990,0
|
|
20231030,180900,154897460,18990,18990,18990,18990,0
|
|
20231030,180800,154897460,18990,18990,18990,18990,0
|
|
20231030,180700,154897460,18990,18990,18990,18990,0
|
|
20231030,180600,154897460,18990,18990,18990,18990,133
|
|
20231030,180500,154897460,18990,18990,18990,18990,0
|
|
20231030,180400,154897460,18990,18990,18990,18990,0
|
|
20231030,180300,154897460,18990,18990,18990,18990,0
|
|
20231030,180200,154897460,18990,18990,18990,18990,0
|
|
20231030,180100,154897460,18990,18990,18990,18990,0
|
|
20231030,180000,154897460,18990,18990,18990,18990,0
|
|
20231030,175900,154897460,18990,18990,18990,18990,0
|
|
20231030,175800,154897460,18990,18990,18990,18990,0
|
|
20231030,175700,154897460,18990,18990,18990,18990,0
|
|
20231030,175600,154897460,18990,18990,18990,18990,0
|
|
20231030,175500,154897460,18990,18990,18990,18990,0
|
|
20231030,175400,154897460,18990,18990,18990,18990,0
|
|
20231030,175300,154897460,18990,18990,18990,18990,0
|
|
20231030,175200,154897460,18990,18990,18990,18990,0
|
|
20231030,175100,154897460,18990,18990,18990,18990,0
|
|
20231030,175000,154897460,18990,18990,18990,18990,0
|
|
20231030,174900,154897460,18990,18990,18990,18990,0
|
|
20231030,174800,154897460,18990,18990,18990,18990,0
|
|
20231030,174700,154897460,18990,18990,18990,18990,0
|
|
20231030,174600,154897460,18990,18990,18990,18990,0
|
|
20231030,174500,154897460,18990,18990,18990,18990,0
|
|
20231030,174400,154897460,18990,18990,18990,18990,0
|
|
20231030,174300,154897460,18990,18990,18990,18990,0
|
|
20231030,174200,154897460,18990,18990,18990,18990,0
|
|
20231030,174100,154897460,18990,18990,18990,18990,0
|
|
20231030,174000,154897460,18990,18990,18990,18990,0
|
|
20231030,173900,154897460,18990,18990,18990,18990,0
|
|
20231030,173800,154897460,18990,18990,18990,18990,0
|
|
20231030,173700,154897460,18990,18990,18990,18990,0
|
|
20231030,173600,154897460,18990,18990,18990,18990,133
|
|
20231030,173500,154897460,18990,18990,18990,18990,0
|
|
20231030,173400,154897460,18990,18990,18990,18990,0
|
|
20231030,173300,154897460,18990,18990,18990,18990,0
|
|
20231030,173200,154897460,18990,18990,18990,18990,0
|
|
20231030,173100,154897460,18990,18990,18990,18990,0
|
|
20231030,173000,154897460,18990,18990,18990,18990,0
|
|
20231030,172900,154897460,18990,18990,18990,18990,0
|
|
20231030,172800,154897460,18990,18990,18990,18990,0
|
|
20231030,172700,154897460,18990,18990,18990,18990,0
|
|
20231030,172600,154897460,18990,18990,18990,18990,0
|
|
20231030,172500,154897460,18990,18990,18990,18990,0
|
|
20231030,172400,154897460,18990,18990,18990,18990,0
|
|
20231030,172300,154897460,18990,18990,18990,18990,0
|
|
20231030,172200,154897460,18990,18990,18990,18990,0
|
|
20231030,172100,154897460,18990,18990,18990,18990,0
|
|
20231030,172000,154897460,18990,18990,18990,18990,0
|
|
20231030,171900,154897460,18990,18990,18990,18990,0
|
|
20231030,171800,154897460,18990,18990,18990,18990,0
|
|
20231030,171700,154897460,18990,18990,18990,18990,0
|
|
20231030,171600,154897460,18990,18990,18990,18990,0
|
|
20231030,171500,154897460,18990,18990,18990,18990,0
|
|
20231030,171400,154897460,18990,18990,18990,18990,0
|
|
20231030,171300,154897460,18990,18990,18990,18990,0
|
|
20231030,171200,154897460,18990,18990,18990,18990,0
|
|
20231030,171100,154897460,18990,18990,18990,18990,0
|
|
20231030,171000,154897460,18990,18990,18990,18990,0
|
|
20231030,170900,154897460,18990,18990,18990,18990,0
|
|
20231030,170800,154897460,18990,18990,18990,18990,0
|
|
20231030,170700,154897460,18990,18990,18990,18990,0
|
|
20231030,170600,154897460,18990,18990,18990,18990,133
|
|
20231030,170500,154897460,18990,18990,18990,18990,0
|
|
20231030,170400,154897460,18990,18990,18990,18990,0
|
|
20231030,170300,154897460,18990,18990,18990,18990,0
|
|
20231030,170200,154897460,18990,18990,18990,18990,0
|
|
20231030,170100,154897460,18990,18990,18990,18990,0
|
|
20231030,170000,154897460,18990,18990,18990,18990,0
|
|
20231030,165900,154897460,18990,18990,18990,18990,0
|
|
20231030,165800,154897460,18990,18990,18990,18990,0
|
|
20231030,165700,154897460,18990,18990,18990,18990,0
|
|
20231030,165600,154897460,18990,18990,18990,18990,0
|
|
20231030,165500,154897460,18990,18990,18990,18990,0
|
|
20231030,165400,154897460,18990,18990,18990,18990,0
|
|
20231030,165300,154897460,18990,18990,18990,18990,0
|
|
20231030,165200,154897460,18990,18990,18990,18990,0
|
|
20231030,165100,154897460,18990,18990,18990,18990,0
|
|
20231030,165000,154897460,18990,18990,18990,18990,0
|
|
20231030,164900,154897460,18990,18990,18990,18990,0
|
|
20231030,164800,154897460,18990,18990,18990,18990,0
|
|
20231030,164700,154897460,18990,18990,18990,18990,0
|
|
20231030,164600,154897460,18990,18990,18990,18990,0
|
|
20231030,164500,154897460,18990,18990,18990,18990,0
|
|
20231030,164400,154897460,18990,18990,18990,18990,0
|
|
20231030,164300,154897460,18990,18990,18990,18990,0
|
|
20231030,164200,154897460,18990,18990,18990,18990,0
|
|
20231030,164100,154897460,18990,18990,18990,18990,0
|
|
20231030,164000,154897460,18990,18990,18990,18990,0
|
|
20231030,163900,154897460,18990,18990,18990,18990,0
|
|
20231030,163800,154897460,18990,18990,18990,18990,0
|
|
20231030,163700,154897460,18990,18990,18990,18990,0
|
|
20231030,163600,154897460,18990,18990,18990,18990,133
|
|
20231030,163500,154897460,18990,18990,18990,18990,0
|
|
20231030,163400,154897460,18990,18990,18990,18990,0
|
|
20231030,163300,154897460,18990,18990,18990,18990,0
|
|
20231030,163200,154897460,18990,18990,18990,18990,0
|
|
20231030,163100,154897460,18990,18990,18990,18990,0
|
|
20231030,163000,154897460,18990,18990,18990,18990,0
|
|
20231030,162900,154897460,18990,18990,18990,18990,0
|
|
20231030,162800,154897460,18990,18990,18990,18990,0
|
|
20231030,162700,154897460,18990,18990,18990,18990,0
|
|
20231030,162600,154897460,18990,18990,18990,18990,0
|
|
20231030,162500,154897460,18990,18990,18990,18990,0
|
|
20231030,162400,154897460,18990,18990,18990,18990,0
|
|
20231030,162300,154897460,18990,18990,18990,18990,0
|
|
20231030,162200,154897460,18990,18990,18990,18990,0
|
|
20231030,162100,154897460,18990,18990,18990,18990,0
|
|
20231030,162000,154897460,18990,18990,18990,18990,0
|
|
20231030,161900,154897460,18990,18990,18990,18990,0
|
|
20231030,161800,154897460,18990,18990,18990,18990,0
|
|
20231030,161700,154897460,18990,18990,18990,18990,0
|
|
20231030,161600,154897460,18990,18990,18990,18990,0
|
|
20231030,161500,154897460,18990,18990,18990,18990,0
|
|
20231030,161400,154897460,18990,18990,18990,18990,0
|
|
20231030,161300,154897460,18990,18990,18990,18990,0
|
|
20231030,161200,154897460,18990,18990,18990,18990,0
|
|
20231030,161100,154897460,18990,18990,18990,18990,0
|
|
20231030,161000,154897460,18990,18990,18990,18990,0
|
|
20231030,160900,154897460,18990,18990,18990,18990,0
|
|
20231030,160800,154897460,18990,18990,18990,18990,0
|
|
20231030,160700,154897460,18990,18990,18990,18990,0
|
|
20231030,160600,154897460,18990,18990,18990,18990,133
|
|
20231030,160500,154897460,18990,18990,18990,18990,0
|
|
20231030,160400,154897460,18990,18990,18990,18990,0
|
|
20231030,160300,154897460,18990,18990,18990,18990,0
|
|
20231030,160200,154897460,18990,18990,18990,18990,0
|
|
20231030,160100,154897460,18990,18990,18990,18990,0
|
|
20231030,160000,154897460,18990,18990,18990,18990,0
|
|
20231030,155900,154897460,18990,18990,18990,18990,0
|
|
20231030,155800,154897460,18990,18990,18990,18990,0
|
|
20231030,155700,154897460,18990,18990,18990,18990,0
|
|
20231030,155600,154897460,18990,18990,18990,18990,0
|
|
20231030,155500,154897460,18990,18990,18990,18990,0
|
|
20231030,155400,154897460,18990,18990,18990,18990,0
|
|
20231030,155300,154897460,18990,18990,18990,18990,0
|
|
20231030,155200,154897460,18990,18990,18990,18990,0
|
|
20231030,155100,154897460,18990,18990,18990,18990,0
|
|
20231030,155000,154897460,18990,18990,18990,18990,0
|
|
20231030,154900,154897460,18990,18990,18990,18990,0
|
|
20231030,154800,154897460,18990,18990,18990,18990,0
|
|
20231030,154700,154897460,18990,18990,18990,18990,0
|
|
20231030,154600,154897460,18990,18990,18990,18990,0
|
|
20231030,154500,154897460,18990,18990,18990,18990,0
|
|
20231030,154400,154897460,18990,18990,18990,18990,0
|
|
20231030,154300,154897460,18990,18990,18990,18990,0
|
|
20231030,154200,154897460,18990,18990,18990,18990,0
|
|
20231030,154100,154897460,18990,18990,18990,18990,0
|
|
20231030,154000,154897460,18990,18990,18990,18990,0
|
|
20231030,153900,154897460,18990,18990,18990,18990,0
|
|
20231030,153800,154897460,18990,18990,18990,18990,0
|
|
20231030,153700,154897460,18990,18990,18990,18990,0
|
|
20231030,153600,154897460,18990,18990,18990,18990,133
|
|
20231030,153500,154897460,18990,18990,18990,18990,0
|
|
20231030,153400,154897460,18990,18990,18990,18990,0
|
|
20231030,153300,154897460,18990,18990,18990,18990,0
|
|
20231030,153200,154897460,18990,18990,18990,18990,0
|
|
20231030,153100,154897460,18990,18990,18990,18990,0
|
|
20231030,153000,154897460,18990,18990,18990,18990,133
|
|
20231030,152900,152371790,18990,18990,18990,18990,0
|
|
20231030,152800,152371790,18990,18990,18990,18990,0
|
|
20231030,152700,152371790,18990,18990,18990,18990,0
|
|
20231030,152600,152371790,18990,18990,18990,18990,0
|
|
20231030,152500,152371790,18990,18990,18990,18990,0
|
|
20231030,152400,152371790,18990,18990,18990,18990,0
|
|
20231030,152300,152371790,18990,18990,18990,18990,0
|
|
20231030,152200,152371790,18990,18990,18990,18990,0
|
|
20231030,152100,152371790,18990,18990,18990,18990,0
|
|
20231030,152000,152371790,18990,18990,18990,18990,0
|
|
20231030,151900,152371790,18990,18990,18990,18990,12
|
|
20231030,151800,152143910,18990,18990,18990,18990,0
|
|
20231030,151700,152143910,18990,18990,18990,18990,54
|
|
20231030,151600,151118450,18980,18980,18980,18980,0
|
|
20231030,151500,151118450,18980,18980,18980,18980,15
|
|
20231030,151400,150833750,18980,18980,18980,18980,80
|
|
20231030,151300,149315350,18980,18980,18980,18980,5
|
|
20231030,151200,149220450,18980,18980,18980,18980,0
|
|
20231030,151100,149220450,18980,18980,18980,18980,0
|
|
20231030,151000,149220450,18980,18980,18980,18980,0
|
|
20231030,150900,149220450,18980,18980,18980,18980,2
|
|
20231030,150800,149182490,18980,18980,18980,18980,0
|
|
20231030,150700,149182490,18980,18980,18980,18980,0
|
|
20231030,150600,149182490,18980,18980,18980,18980,0
|
|
20231030,150500,149182490,18980,18980,18980,18980,0
|
|
20231030,150400,149182490,18980,18980,18980,18980,0
|
|
20231030,150300,149182490,18980,18980,18980,18980,0
|
|
20231030,150200,149182490,18980,18980,18980,18980,19
|
|
20231030,150100,148821870,18980,18980,18980,18980,0
|
|
20231030,150000,148821870,18980,18980,18980,18980,0
|
|
20231030,145900,148821870,18980,18980,18980,18980,0
|
|
20231030,145800,148821870,18980,18980,18980,18980,0
|
|
20231030,145700,148821870,18980,18980,18980,18980,0
|
|
20231030,145600,148821870,18980,18980,18980,18980,1
|
|
20231030,145500,148802890,18980,18980,18980,18980,0
|
|
20231030,145400,148802890,18980,18980,18980,18980,0
|
|
20231030,145300,148802890,18980,18980,18980,18980,0
|
|
20231030,145200,148802890,18980,18980,18980,18980,0
|
|
20231030,145100,148802890,18980,18980,18980,18980,5
|
|
20231030,145000,148707990,18980,18980,18980,18980,0
|
|
20231030,144900,148707990,18980,18980,18980,18980,0
|
|
20231030,144800,148707990,18980,18980,18980,18980,0
|
|
20231030,144700,148707990,18980,18980,18980,18980,0
|
|
20231030,144600,148707990,18980,18980,18980,18980,0
|
|
20231030,144500,148707990,18980,18980,18980,18980,0
|
|
20231030,144400,148707990,18980,18980,18980,18980,1
|
|
20231030,144300,148689010,18960,18960,18960,18960,0
|
|
20231030,144200,148689010,18960,18960,18960,18960,0
|
|
20231030,144100,148689010,18960,18960,18960,18960,0
|
|
20231030,144000,148689010,18960,18960,18960,18960,0
|
|
20231030,143900,148689010,18960,18960,18960,18960,0
|
|
20231030,143800,148689010,18960,18960,18960,18960,0
|
|
20231030,143700,148689010,18960,18960,18960,18960,0
|
|
20231030,143600,148689010,18960,18960,18960,18960,0
|
|
20231030,143500,148689010,18960,18960,18960,18960,0
|
|
20231030,143400,148689010,18960,18960,18960,18960,20
|
|
20231030,143300,148309810,18950,18950,18950,18950,20
|
|
20231030,143200,147930810,18940,18930,18940,18930,3
|
|
20231030,143100,147874000,18940,18980,18980,18930,14
|
|
20231030,143000,147608460,18950,18950,18950,18950,50
|
|
20231030,142900,146660960,18950,18950,18950,18950,0
|
|
20231030,142800,146660960,18950,18950,18950,18950,143
|
|
20231030,142700,143951110,18930,18930,18930,18930,0
|
|
20231030,142600,143951110,18930,18930,18930,18930,0
|
|
20231030,142500,143951110,18930,18930,18930,18930,0
|
|
20231030,142400,143951110,18930,18930,18930,18930,0
|
|
20231030,142300,143951110,18930,18930,18930,18930,0
|
|
20231030,142200,143951110,18930,18930,18930,18930,0
|
|
20231030,142100,143951110,18930,18930,18930,18930,0
|
|
20231030,142000,143951110,18930,18940,18940,18930,300
|
|
20231030,141900,138271550,18970,18970,18970,18970,0
|
|
20231030,141800,138271550,18970,18970,18970,18970,0
|
|
20231030,141700,138271550,18970,18970,18970,18970,0
|
|
20231030,141600,138271550,18970,18970,18970,18970,0
|
|
20231030,141500,138271550,18970,18960,18970,18960,137
|
|
20231030,141400,135672850,18960,18960,18960,18960,1
|
|
20231030,141300,135653890,18970,18970,18970,18970,0
|
|
20231030,141200,135653890,18970,18970,18970,18970,0
|
|
20231030,141100,135653890,18970,18970,18970,18970,1
|
|
20231030,141000,135634920,18970,18970,18970,18970,0
|
|
20231030,140900,135634920,18970,18970,18970,18970,0
|
|
20231030,140800,135634920,18970,18970,18970,18970,0
|
|
20231030,140700,135634920,18970,18970,18970,18970,0
|
|
20231030,140600,135634920,18970,18970,18970,18970,0
|
|
20231030,140500,135634920,18970,18970,18970,18970,0
|
|
20231030,140400,135634920,18970,18970,18970,18970,0
|
|
20231030,140300,135634920,18970,18970,18970,18970,0
|
|
20231030,140200,135634920,18970,18970,18970,18970,88
|
|
20231030,140100,133965560,18980,18980,18980,18980,0
|
|
20231030,140000,133965560,18980,18980,18980,18980,5
|
|
20231030,135900,133870660,18960,18960,18960,18960,0
|
|
20231030,135800,133870660,18960,18980,18980,18940,136
|
|
20231030,135700,131293310,18990,18990,18990,18990,0
|
|
20231030,135600,131293310,18990,18990,18990,18990,0
|
|
20231030,135500,131293310,18990,18990,18990,18990,0
|
|
20231030,135400,131293310,18990,18990,18990,18990,0
|
|
20231030,135300,131293310,18990,18990,18990,18990,0
|
|
20231030,135200,131293310,18990,18990,18990,18990,19
|
|
20231030,135100,130932500,18990,18990,18990,18990,0
|
|
20231030,135000,130932500,18990,18990,18990,18990,0
|
|
20231030,134900,130932500,18990,18990,18990,18990,0
|
|
20231030,134800,130932500,18990,18990,18990,18990,0
|
|
20231030,134700,130932500,18990,18990,18990,18990,0
|
|
20231030,134600,130932500,18990,18990,18990,18990,0
|
|
20231030,134500,130932500,18990,18990,18990,18990,0
|
|
20231030,134400,130932500,18990,18990,18990,18990,0
|
|
20231030,134300,130932500,18990,18990,18990,18990,5
|
|
20231030,134200,130837550,18990,18990,18990,18990,0
|
|
20231030,134100,130837550,18990,18990,18990,18990,0
|
|
20231030,134000,130837550,18990,18990,18990,18990,0
|
|
20231030,133900,130837550,18990,18990,18990,18990,0
|
|
20231030,133800,130837550,18990,18990,18990,18990,0
|
|
20231030,133700,130837550,18990,18990,18990,18990,0
|
|
20231030,133600,130837550,18990,18990,18990,18990,1
|
|
20231030,133500,130818560,19000,19000,19000,19000,0
|
|
20231030,133400,130818560,19000,19000,19000,19000,0
|
|
20231030,133300,130818560,19000,19000,19000,19000,0
|
|
20231030,133200,130818560,19000,19000,19000,19000,0
|
|
20231030,133100,130818560,19000,19000,19000,19000,0
|
|
20231030,133000,130818560,19000,19000,19000,19000,0
|
|
20231030,132900,130818560,19000,19000,19000,19000,0
|
|
20231030,132800,130818560,19000,19000,19000,19000,0
|
|
20231030,132700,130818560,19000,19000,19000,19000,1
|
|
20231030,132600,130799560,18970,18970,18970,18970,0
|
|
20231030,132500,130799560,18970,18970,18970,18970,0
|
|
20231030,132400,130799560,18970,18970,18970,18970,0
|
|
20231030,132300,130799560,18970,18990,18990,18970,2
|
|
20231030,132200,130761600,19000,19000,19000,19000,0
|
|
20231030,132100,130761600,19000,19000,19000,19000,0
|
|
20231030,132000,130761600,19000,19000,19000,19000,0
|
|
20231030,131900,130761600,19000,19000,19000,19000,0
|
|
20231030,131800,130761600,19000,19000,19000,19000,0
|
|
20231030,131700,130761600,19000,18980,19000,18980,184
|
|
20231030,131600,127267120,18980,18980,18980,18980,1
|
|
20231030,131500,127248140,18980,18970,18980,18970,39
|
|
20231030,131400,126508120,18960,18960,18960,18960,0
|
|
20231030,131300,126508120,18960,18960,18960,18960,0
|
|
20231030,131200,126508120,18960,18960,18960,18960,1
|
|
20231030,131100,126489160,18960,18960,18960,18960,0
|
|
20231030,131000,126489160,18960,18960,18960,18960,1
|
|
20231030,130900,126470200,18950,18950,18950,18950,68
|
|
20231030,130800,125181600,18930,18930,18930,18930,0
|
|
20231030,130700,125181600,18930,18930,18930,18930,0
|
|
20231030,130600,125181600,18930,18930,18930,18930,0
|
|
20231030,130500,125181600,18930,18930,18930,18930,0
|
|
20231030,130400,125181600,18930,18930,18930,18930,0
|
|
20231030,130300,125181600,18930,18930,18930,18930,0
|
|
20231030,130200,125181600,18930,18930,18930,18930,0
|
|
20231030,130100,125181600,18930,18930,18930,18930,0
|
|
20231030,130000,125181600,18930,18930,18930,18930,0
|
|
20231030,125900,125181600,18930,18930,18930,18930,0
|
|
20231030,125800,125181600,18930,18930,18930,18930,0
|
|
20231030,125700,125181600,18930,18930,18930,18930,0
|
|
20231030,125600,125181600,18930,18930,18930,18930,0
|
|
20231030,125500,125181600,18930,18930,18930,18930,0
|
|
20231030,125400,125181600,18930,18930,18930,18930,0
|
|
20231030,125300,125181600,18930,18930,18930,18930,0
|
|
20231030,125200,125181600,18930,18930,18930,18930,0
|
|
20231030,125100,125181600,18930,18930,18930,18930,0
|
|
20231030,125000,125181600,18930,18930,18930,18930,0
|
|
20231030,124900,125181600,18930,18940,18940,18930,229
|
|
20231030,124800,120846470,18940,18940,18940,18940,232
|
|
20231030,124700,116452390,18940,18940,18940,18940,0
|
|
20231030,124600,116452390,18940,18940,18940,18940,0
|
|
20231030,124500,116452390,18940,18940,18940,18940,0
|
|
20231030,124400,116452390,18940,18940,18940,18940,42
|
|
20231030,124300,115656910,18980,18980,18980,18980,0
|
|
20231030,124200,115656910,18980,18980,18980,18970,121
|
|
20231030,124100,113360410,18970,18960,18970,18960,71
|
|
20231030,124000,112013740,18960,18960,18960,18960,0
|
|
20231030,123900,112013740,18960,18960,18960,18960,0
|
|
20231030,123800,112013740,18960,18960,18960,18960,0
|
|
20231030,123700,112013740,18960,18960,18960,18960,0
|
|
20231030,123600,112013740,18960,18960,18960,18960,0
|
|
20231030,123500,112013740,18960,18960,18960,18960,0
|
|
20231030,123400,112013740,18960,18960,18960,18960,0
|
|
20231030,123300,112013740,18960,18960,18960,18960,0
|
|
20231030,123200,112013740,18960,18960,18960,18960,0
|
|
20231030,123100,112013740,18960,18960,18960,18960,0
|
|
20231030,123000,112013740,18960,18960,18960,18960,0
|
|
20231030,122900,112013740,18960,18960,18960,18960,0
|
|
20231030,122800,112013740,18960,18960,18960,18960,0
|
|
20231030,122700,112013740,18960,18960,18960,18960,0
|
|
20231030,122600,112013740,18960,18960,18960,18960,0
|
|
20231030,122500,112013740,18960,18960,18960,18960,0
|
|
20231030,122400,112013740,18960,18960,18960,18960,0
|
|
20231030,122300,112013740,18960,18960,18960,18960,0
|
|
20231030,122200,112013740,18960,18960,18960,18960,0
|
|
20231030,122100,112013740,18960,18960,18960,18960,0
|
|
20231030,122000,112013740,18960,18960,18960,18960,0
|
|
20231030,121900,112013740,18960,18960,18960,18960,0
|
|
20231030,121800,112013740,18960,18960,18960,18960,0
|
|
20231030,121700,112013740,18960,18960,18960,18960,0
|
|
20231030,121600,112013740,18960,18960,18960,18960,0
|
|
20231030,121500,112013740,18960,18960,18960,18960,0
|
|
20231030,121400,112013740,18960,18960,18960,18960,0
|
|
20231030,121300,112013740,18960,18960,18960,18960,0
|
|
20231030,121200,112013740,18960,18960,18960,18960,0
|
|
20231030,121100,112013740,18960,18960,18960,18960,0
|
|
20231030,121000,112013740,18960,18960,18960,18960,0
|
|
20231030,120900,112013740,18960,18960,18960,18960,0
|
|
20231030,120800,112013740,18960,18960,18960,18960,0
|
|
20231030,120700,112013740,18960,18960,18960,18960,0
|
|
20231030,120600,112013740,18960,18960,18960,18960,0
|
|
20231030,120500,112013740,18960,18960,18960,18960,0
|
|
20231030,120400,112013740,18960,18960,18960,18960,0
|
|
20231030,120300,112013740,18960,18960,18960,18960,0
|
|
20231030,120200,112013740,18960,18960,18960,18960,0
|
|
20231030,120100,112013740,18960,18960,18960,18960,0
|
|
20231030,120000,112013740,18960,18960,18960,18960,0
|
|
20231030,115900,112013740,18960,18960,18960,18960,1
|
|
20231030,115800,111994780,18910,18910,18910,18910,0
|
|
20231030,115700,111994780,18910,18910,18910,18910,0
|
|
20231030,115600,111994780,18910,18910,18910,18910,0
|
|
20231030,115500,111994780,18910,18910,18910,18910,1
|
|
20231030,115400,111975870,18960,18960,18960,18960,0
|
|
20231030,115300,111975870,18960,18960,18960,18960,0
|
|
20231030,115200,111975870,18960,18960,18960,18960,0
|
|
20231030,115100,111975870,18960,18960,18960,18960,0
|
|
20231030,115000,111975870,18960,18960,18960,18960,0
|
|
20231030,114900,111975870,18960,18960,18960,18960,0
|
|
20231030,114800,111975870,18960,18960,18960,18960,0
|
|
20231030,114700,111975870,18960,18960,18960,18960,0
|
|
20231030,114600,111975870,18960,18960,18960,18960,0
|
|
20231030,114500,111975870,18960,18960,18960,18960,0
|
|
20231030,114400,111975870,18960,18960,18960,18960,6
|
|
20231030,114300,111862110,18920,18950,18950,18920,101
|
|
20231030,114200,109948220,18930,18930,18930,18930,0
|
|
20231030,114100,109948220,18930,18930,18930,18930,0
|
|
20231030,114000,109948220,18930,18930,18930,18930,0
|
|
20231030,113900,109948220,18930,18910,18930,18910,235
|
|
20231030,113800,105502090,18910,18910,18910,18910,0
|
|
20231030,113700,105502090,18910,18910,18910,18910,0
|
|
20231030,113600,105502090,18910,18910,18910,18910,0
|
|
20231030,113500,105502090,18910,18910,18910,18910,0
|
|
20231030,113400,105502090,18910,18910,18910,18910,0
|
|
20231030,113300,105502090,18910,18910,18910,18910,0
|
|
20231030,113200,105502090,18910,18910,18910,18910,0
|
|
20231030,113100,105502090,18910,18910,18910,18910,0
|
|
20231030,113000,105502090,18910,18910,18910,18910,0
|
|
20231030,112900,105502090,18910,18910,18910,18910,0
|
|
20231030,112800,105502090,18910,18910,18910,18910,0
|
|
20231030,112700,105502090,18910,18910,18910,18910,1
|
|
20231030,112600,105483180,18920,18920,18920,18920,0
|
|
20231030,112500,105483180,18920,18920,18920,18920,0
|
|
20231030,112400,105483180,18920,18920,18920,18920,0
|
|
20231030,112300,105483180,18920,18920,18920,18920,0
|
|
20231030,112200,105483180,18920,18920,18920,18920,0
|
|
20231030,112100,105483180,18920,18920,18920,18920,0
|
|
20231030,112000,105483180,18920,18920,18920,18920,0
|
|
20231030,111900,105483180,18920,18920,18920,18920,0
|
|
20231030,111800,105483180,18920,18920,18920,18920,0
|
|
20231030,111700,105483180,18920,18920,18920,18920,0
|
|
20231030,111600,105483180,18920,18920,18920,18920,2
|
|
20231030,111500,105445340,18920,18920,18920,18920,0
|
|
20231030,111400,105445340,18920,18920,18920,18920,0
|
|
20231030,111300,105445340,18920,18920,18920,18920,0
|
|
20231030,111200,105445340,18920,18920,18920,18920,0
|
|
20231030,111100,105445340,18920,18920,18920,18920,0
|
|
20231030,111000,105445340,18920,18920,18920,18920,0
|
|
20231030,110900,105445340,18920,18920,18920,18920,0
|
|
20231030,110800,105445340,18920,18920,18920,18920,3
|
|
20231030,110700,105388580,18920,18920,18920,18920,0
|
|
20231030,110600,105388580,18920,18920,18920,18920,0
|
|
20231030,110500,105388580,18920,18920,18920,18920,0
|
|
20231030,110400,105388580,18920,18920,18920,18920,0
|
|
20231030,110300,105388580,18920,18920,18920,18920,0
|
|
20231030,110200,105388580,18920,18920,18920,18920,0
|
|
20231030,110100,105388580,18920,18920,18920,18920,0
|
|
20231030,110000,105388580,18920,18920,18920,18920,2
|
|
20231030,105900,105350740,18880,18880,18880,18880,0
|
|
20231030,105800,105350740,18880,18880,18880,18880,0
|
|
20231030,105700,105350740,18880,18880,18880,18880,0
|
|
20231030,105600,105350740,18880,18880,18880,18880,0
|
|
20231030,105500,105350740,18880,18880,18880,18880,0
|
|
20231030,105400,105350740,18880,18880,18880,18880,0
|
|
20231030,105300,105350740,18880,18880,18880,18880,0
|
|
20231030,105200,105350740,18880,18880,18880,18880,0
|
|
20231030,105100,105350740,18880,18880,18880,18880,0
|
|
20231030,105000,105350740,18880,18880,18880,18880,0
|
|
20231030,104900,105350740,18880,18880,18880,18880,0
|
|
20231030,104800,105350740,18880,18880,18880,18880,0
|
|
20231030,104700,105350740,18880,18880,18880,18880,1
|
|
20231030,104600,105331860,18870,18870,18870,18870,0
|
|
20231030,104500,105331860,18870,18890,18890,18870,285
|
|
20231030,104400,99952960,18880,18880,18880,18880,0
|
|
20231030,104300,99952960,18880,18880,18880,18880,0
|
|
20231030,104200,99952960,18880,18880,18880,18880,0
|
|
20231030,104100,99952960,18880,18880,18880,18880,3
|
|
20231030,104000,99896320,18880,18880,18880,18880,0
|
|
20231030,103900,99896320,18880,18880,18880,18880,0
|
|
20231030,103800,99896320,18880,18880,18880,18880,0
|
|
20231030,103700,99896320,18880,18880,18880,18880,0
|
|
20231030,103600,99896320,18880,18880,18880,18880,11
|
|
20231030,103500,99688640,18880,18880,18880,18880,0
|
|
20231030,103400,99688640,18880,18880,18880,18880,0
|
|
20231030,103300,99688640,18880,18880,18880,18880,0
|
|
20231030,103200,99688640,18880,18880,18880,18880,0
|
|
20231030,103100,99688640,18880,18870,18880,18870,13
|
|
20231030,103000,99443260,18870,18870,18870,18870,0
|
|
20231030,102900,99443260,18870,18870,18870,18870,0
|
|
20231030,102800,99443260,18870,18870,18870,18870,1
|
|
20231030,102700,99424390,18880,18880,18880,18880,1
|
|
20231030,102600,99405510,18870,18870,18870,18870,2
|
|
20231030,102500,99367770,18860,18920,18920,18860,13
|
|
20231030,102400,99121990,18880,18880,18880,18880,0
|
|
20231030,102300,99121990,18880,18870,18880,18870,14
|
|
20231030,102200,98857680,18930,18930,18930,18930,0
|
|
20231030,102100,98857680,18930,18930,18930,18930,0
|
|
20231030,102000,98857680,18930,18920,18980,18920,54
|
|
20231030,101900,97834970,18930,18930,18980,18930,233
|
|
20231030,101800,93415320,18820,18820,18820,18820,0
|
|
20231030,101700,93415320,18820,18820,18820,18820,0
|
|
20231030,101600,93415320,18820,18820,18820,18820,0
|
|
20231030,101500,93415320,18820,18810,18820,18810,3
|
|
20231030,101400,93358880,18800,18800,18800,18800,1
|
|
20231030,101300,93340080,18930,18930,18930,18930,5
|
|
20231030,101200,93245430,18890,18890,18890,18880,284
|
|
20231030,101100,87880790,18890,18890,18890,18890,2
|
|
20231030,101000,87843010,18620,18620,18620,18620,0
|
|
20231030,100900,87843010,18620,18910,18910,18620,1500
|
|
20231030,100800,59622230,18910,18910,18910,18910,0
|
|
20231030,100700,59622230,18910,18910,18910,18910,0
|
|
20231030,100600,59622230,18910,18910,18910,18910,85
|
|
20231030,100500,58014880,18910,18910,18910,18910,0
|
|
20231030,100400,58014880,18910,18920,18920,18910,100
|
|
20231030,100300,56123870,18950,18950,18950,18950,0
|
|
20231030,100200,56123870,18950,18950,18950,18950,0
|
|
20231030,100100,56123870,18950,18950,18950,18950,0
|
|
20231030,100000,56123870,18950,18950,18950,18950,0
|
|
20231030,095900,56123870,18950,18950,18950,18950,0
|
|
20231030,095800,56123870,18950,18950,18950,18950,0
|
|
20231030,095700,56123870,18950,18950,18950,18950,0
|
|
20231030,095600,56123870,18950,18950,18950,18950,0
|
|
20231030,095500,56123870,18950,18950,18950,18950,0
|
|
20231030,095400,56123870,18950,18950,18950,18950,0
|
|
20231030,095300,56123870,18950,18950,18950,18950,0
|
|
20231030,095200,56123870,18950,18950,18950,18950,10
|
|
20231030,095100,55934370,18950,18930,18950,18930,63
|
|
20231030,095000,54741760,18900,18900,18900,18900,25
|
|
20231030,094900,54269260,18900,18900,18900,18900,0
|
|
20231030,094800,54269260,18900,18900,18900,18900,2
|
|
20231030,094700,54231460,18900,18900,18900,18900,0
|
|
20231030,094600,54231460,18900,18900,18900,18900,0
|
|
20231030,094500,54231460,18900,18900,18900,18900,0
|
|
20231030,094400,54231460,18900,18900,18900,18900,230
|
|
20231030,094300,49884460,18900,18920,18920,18900,657
|
|
20231030,094200,37461100,18930,18930,18930,18930,0
|
|
20231030,094100,37461100,18930,18930,18930,18930,0
|
|
20231030,094000,37461100,18930,18930,18930,18930,0
|
|
20231030,093900,37461100,18930,18930,18930,18930,51
|
|
20231030,093800,36495670,18930,18930,18930,18930,50
|
|
20231030,093700,35549170,18930,18940,18940,18930,9
|
|
20231030,093600,35378730,18950,18950,18950,18950,2
|
|
20231030,093500,35340830,18960,18960,18960,18960,0
|
|
20231030,093400,35340830,18960,18960,18960,18960,3
|
|
20231030,093300,35283950,18970,18970,18970,18970,0
|
|
20231030,093200,35283950,18970,18970,18970,18970,0
|
|
20231030,093100,35283950,18970,18970,18970,18970,0
|
|
20231030,093000,35283950,18970,18970,18970,18970,1
|
|
20231030,092900,35264980,18820,18830,18830,18820,2
|
|
20231030,092800,35227330,19060,19060,19060,19060,0
|
|
20231030,092700,35227330,19060,19060,19060,19060,0
|
|
20231030,092600,35227330,19060,19060,19060,19060,0
|
|
20231030,092500,35227330,19060,19060,19060,19060,0
|
|
20231030,092400,35227330,19060,19060,19060,19060,0
|
|
20231030,092300,35227330,19060,19060,19060,19060,1
|
|
20231030,092200,35208270,18800,18800,18800,18800,0
|
|
20231030,092100,35208270,18800,18800,18800,18800,0
|
|
20231030,092000,35208270,18800,18800,18800,18800,0
|
|
20231030,091900,35208270,18800,18820,18830,18800,396
|
|
20231030,091800,27752850,18830,18830,18830,18830,0
|
|
20231030,091700,27752850,18830,18830,18830,18830,0
|
|
20231030,091600,27752850,18830,18830,18830,18830,1
|
|
20231030,091500,27734020,18830,18830,18830,18830,1
|
|
20231030,091400,27715190,18820,18770,18820,18770,18
|
|
20231030,091300,27376730,18760,18760,18760,18760,0
|
|
20231030,091200,27376730,18760,18750,18760,18750,6
|
|
20231030,091100,27264180,18750,18720,18750,18710,11
|
|
20231030,091000,27058310,18710,18750,18750,18700,44
|
|
20231030,090900,26234210,18690,18710,18710,18690,610
|
|
20231030,090800,14821910,18710,18780,18780,18710,42
|
|
20231030,090700,14035250,18700,18700,18780,18700,33
|
|
20231030,090600,13417900,18700,18700,18700,18700,10
|
|
20231030,090500,13230900,18700,18700,18700,18700,0
|
|
20231030,090400,13230900,18700,18710,18710,18700,100
|
|
20231030,090300,11360850,18760,18760,18760,18760,127
|
|
20231030,090200,8978330,18700,18830,18830,18700,42
|
|
20231030,090100,8192800,18620,18620,18620,18620,0
|
|
20231030,090000,8192800,18620,18620,18620,18620,440
|