582 lines
29 KiB
CSV
582 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183900,19791600,14150,14150,14150,14150,31
|
|
20231024,183800,19791600,14150,14150,14150,14150,0
|
|
20231024,183700,19791600,14150,14150,14150,14150,0
|
|
20231024,183600,19791600,14150,14150,14150,14150,0
|
|
20231024,183500,19791600,14150,14150,14150,14150,0
|
|
20231024,183400,19791600,14150,14150,14150,14150,0
|
|
20231024,183300,19791600,14150,14150,14150,14150,0
|
|
20231024,183200,19791600,14150,14150,14150,14150,0
|
|
20231024,183100,19791600,14150,14150,14150,14150,0
|
|
20231024,183000,19791600,14150,14150,14150,14150,0
|
|
20231024,182900,19791600,14150,14150,14150,14150,0
|
|
20231024,182800,19791600,14150,14150,14150,14150,0
|
|
20231024,182700,19791600,14150,14150,14150,14150,0
|
|
20231024,182600,19791600,14150,14150,14150,14150,0
|
|
20231024,182500,19791600,14150,14150,14150,14150,0
|
|
20231024,182400,19791600,14150,14150,14150,14150,0
|
|
20231024,182300,19791600,14150,14150,14150,14150,0
|
|
20231024,182200,19791600,14150,14150,14150,14150,0
|
|
20231024,182100,19791600,14150,14150,14150,14150,0
|
|
20231024,182000,19791600,14150,14150,14150,14150,0
|
|
20231024,181900,19791600,14150,14150,14150,14150,0
|
|
20231024,181800,19791600,14150,14150,14150,14150,0
|
|
20231024,181700,19791600,14150,14150,14150,14150,0
|
|
20231024,181600,19791600,14150,14150,14150,14150,0
|
|
20231024,181500,19791600,14150,14150,14150,14150,0
|
|
20231024,181400,19791600,14150,14150,14150,14150,0
|
|
20231024,181300,19791600,14150,14150,14150,14150,0
|
|
20231024,181200,19791600,14150,14150,14150,14150,0
|
|
20231024,181100,19791600,14150,14150,14150,14150,0
|
|
20231024,181000,19791600,14150,14150,14150,14150,0
|
|
20231024,180900,19791600,14150,14150,14150,14150,31
|
|
20231024,180800,19791600,14150,14150,14150,14150,0
|
|
20231024,180700,19791600,14150,14150,14150,14150,0
|
|
20231024,180600,19791600,14150,14150,14150,14150,0
|
|
20231024,180500,19791600,14150,14150,14150,14150,0
|
|
20231024,180400,19791600,14150,14150,14150,14150,0
|
|
20231024,180300,19791600,14150,14150,14150,14150,0
|
|
20231024,180200,19791600,14150,14150,14150,14150,0
|
|
20231024,180100,19791600,14150,14150,14150,14150,0
|
|
20231024,180000,19791600,14150,14150,14150,14150,0
|
|
20231024,175900,19791600,14150,14150,14150,14150,0
|
|
20231024,175800,19791600,14150,14150,14150,14150,0
|
|
20231024,175700,19791600,14150,14150,14150,14150,0
|
|
20231024,175600,19791600,14150,14150,14150,14150,0
|
|
20231024,175500,19791600,14150,14150,14150,14150,0
|
|
20231024,175400,19791600,14150,14150,14150,14150,0
|
|
20231024,175300,19791600,14150,14150,14150,14150,0
|
|
20231024,175200,19791600,14150,14150,14150,14150,0
|
|
20231024,175100,19791600,14150,14150,14150,14150,0
|
|
20231024,175000,19791600,14150,14150,14150,14150,0
|
|
20231024,174900,19791600,14150,14150,14150,14150,0
|
|
20231024,174800,19791600,14150,14150,14150,14150,0
|
|
20231024,174700,19791600,14150,14150,14150,14150,0
|
|
20231024,174600,19791600,14150,14150,14150,14150,0
|
|
20231024,174500,19791600,14150,14150,14150,14150,0
|
|
20231024,174400,19791600,14150,14150,14150,14150,0
|
|
20231024,174300,19791600,14150,14150,14150,14150,0
|
|
20231024,174200,19791600,14150,14150,14150,14150,0
|
|
20231024,174100,19791600,14150,14150,14150,14150,0
|
|
20231024,174000,19791600,14150,14150,14150,14150,0
|
|
20231024,173900,19791600,14150,14150,14150,14150,31
|
|
20231024,173800,19791600,14150,14150,14150,14150,0
|
|
20231024,173700,19791600,14150,14150,14150,14150,0
|
|
20231024,173600,19791600,14150,14150,14150,14150,0
|
|
20231024,173500,19791600,14150,14150,14150,14150,0
|
|
20231024,173400,19791600,14150,14150,14150,14150,0
|
|
20231024,173300,19791600,14150,14150,14150,14150,0
|
|
20231024,173200,19791600,14150,14150,14150,14150,0
|
|
20231024,173100,19791600,14150,14150,14150,14150,0
|
|
20231024,173000,19791600,14150,14150,14150,14150,0
|
|
20231024,172900,19791600,14150,14150,14150,14150,0
|
|
20231024,172800,19791600,14150,14150,14150,14150,0
|
|
20231024,172700,19791600,14150,14150,14150,14150,0
|
|
20231024,172600,19791600,14150,14150,14150,14150,0
|
|
20231024,172500,19791600,14150,14150,14150,14150,0
|
|
20231024,172400,19791600,14150,14150,14150,14150,0
|
|
20231024,172300,19791600,14150,14150,14150,14150,0
|
|
20231024,172200,19791600,14150,14150,14150,14150,0
|
|
20231024,172100,19791600,14150,14150,14150,14150,0
|
|
20231024,172000,19791600,14150,14150,14150,14150,0
|
|
20231024,171900,19791600,14150,14150,14150,14150,0
|
|
20231024,171800,19791600,14150,14150,14150,14150,0
|
|
20231024,171700,19791600,14150,14150,14150,14150,0
|
|
20231024,171600,19791600,14150,14150,14150,14150,0
|
|
20231024,171500,19791600,14150,14150,14150,14150,0
|
|
20231024,171400,19791600,14150,14150,14150,14150,0
|
|
20231024,171300,19791600,14150,14150,14150,14150,0
|
|
20231024,171200,19791600,14150,14150,14150,14150,0
|
|
20231024,171100,19791600,14150,14150,14150,14150,0
|
|
20231024,171000,19791600,14150,14150,14150,14150,0
|
|
20231024,170900,19791600,14150,14150,14150,14150,31
|
|
20231024,170800,19791600,14150,14150,14150,14150,0
|
|
20231024,170700,19791600,14150,14150,14150,14150,0
|
|
20231024,170600,19791600,14150,14150,14150,14150,0
|
|
20231024,170500,19791600,14150,14150,14150,14150,0
|
|
20231024,170400,19791600,14150,14150,14150,14150,0
|
|
20231024,170300,19791600,14150,14150,14150,14150,0
|
|
20231024,170200,19791600,14150,14150,14150,14150,0
|
|
20231024,170100,19791600,14150,14150,14150,14150,0
|
|
20231024,170000,19791600,14150,14150,14150,14150,0
|
|
20231024,165900,19791600,14150,14150,14150,14150,0
|
|
20231024,165800,19791600,14150,14150,14150,14150,0
|
|
20231024,165700,19791600,14150,14150,14150,14150,0
|
|
20231024,165600,19791600,14150,14150,14150,14150,0
|
|
20231024,165500,19791600,14150,14150,14150,14150,0
|
|
20231024,165400,19791600,14150,14150,14150,14150,0
|
|
20231024,165300,19791600,14150,14150,14150,14150,0
|
|
20231024,165200,19791600,14150,14150,14150,14150,0
|
|
20231024,165100,19791600,14150,14150,14150,14150,0
|
|
20231024,165000,19791600,14150,14150,14150,14150,0
|
|
20231024,164900,19791600,14150,14150,14150,14150,0
|
|
20231024,164800,19791600,14150,14150,14150,14150,0
|
|
20231024,164700,19791600,14150,14150,14150,14150,0
|
|
20231024,164600,19791600,14150,14150,14150,14150,0
|
|
20231024,164500,19791600,14150,14150,14150,14150,0
|
|
20231024,164400,19791600,14150,14150,14150,14150,0
|
|
20231024,164300,19791600,14150,14150,14150,14150,0
|
|
20231024,164200,19791600,14150,14150,14150,14150,0
|
|
20231024,164100,19791600,14150,14150,14150,14150,0
|
|
20231024,164000,19791600,14150,14150,14150,14150,0
|
|
20231024,163900,19791600,14150,14150,14150,14150,31
|
|
20231024,163800,19791600,14150,14150,14150,14150,0
|
|
20231024,163700,19791600,14150,14150,14150,14150,0
|
|
20231024,163600,19791600,14150,14150,14150,14150,0
|
|
20231024,163500,19791600,14150,14150,14150,14150,0
|
|
20231024,163400,19791600,14150,14150,14150,14150,0
|
|
20231024,163300,19791600,14150,14150,14150,14150,0
|
|
20231024,163200,19791600,14150,14150,14150,14150,0
|
|
20231024,163100,19791600,14150,14150,14150,14150,0
|
|
20231024,163000,19791600,14150,14150,14150,14150,0
|
|
20231024,162900,19791600,14150,14150,14150,14150,0
|
|
20231024,162800,19791600,14150,14150,14150,14150,0
|
|
20231024,162700,19791600,14150,14150,14150,14150,0
|
|
20231024,162600,19791600,14150,14150,14150,14150,0
|
|
20231024,162500,19791600,14150,14150,14150,14150,0
|
|
20231024,162400,19791600,14150,14150,14150,14150,0
|
|
20231024,162300,19791600,14150,14150,14150,14150,0
|
|
20231024,162200,19791600,14150,14150,14150,14150,0
|
|
20231024,162100,19791600,14150,14150,14150,14150,0
|
|
20231024,162000,19791600,14150,14150,14150,14150,0
|
|
20231024,161900,19791600,14150,14150,14150,14150,0
|
|
20231024,161800,19791600,14150,14150,14150,14150,0
|
|
20231024,161700,19791600,14150,14150,14150,14150,0
|
|
20231024,161600,19791600,14150,14150,14150,14150,0
|
|
20231024,161500,19791600,14150,14150,14150,14150,0
|
|
20231024,161400,19791600,14150,14150,14150,14150,0
|
|
20231024,161300,19791600,14150,14150,14150,14150,0
|
|
20231024,161200,19791600,14150,14150,14150,14150,0
|
|
20231024,161100,19791600,14150,14150,14150,14150,0
|
|
20231024,161000,19791600,14150,14150,14150,14150,0
|
|
20231024,160900,19791600,14150,14150,14150,14150,31
|
|
20231024,160800,19791600,14150,14150,14150,14150,0
|
|
20231024,160700,19791600,14150,14150,14150,14150,0
|
|
20231024,160600,19791600,14150,14150,14150,14150,0
|
|
20231024,160500,19791600,14150,14150,14150,14150,0
|
|
20231024,160400,19791600,14150,14150,14150,14150,0
|
|
20231024,160300,19791600,14150,14150,14150,14150,0
|
|
20231024,160200,19791600,14150,14150,14150,14150,0
|
|
20231024,160100,19791600,14150,14150,14150,14150,0
|
|
20231024,160000,19791600,14150,14150,14150,14150,0
|
|
20231024,155900,19791600,14150,14150,14150,14150,0
|
|
20231024,155800,19791600,14150,14150,14150,14150,0
|
|
20231024,155700,19791600,14150,14150,14150,14150,0
|
|
20231024,155600,19791600,14150,14150,14150,14150,0
|
|
20231024,155500,19791600,14150,14150,14150,14150,0
|
|
20231024,155400,19791600,14150,14150,14150,14150,0
|
|
20231024,155300,19791600,14150,14150,14150,14150,0
|
|
20231024,155200,19791600,14150,14150,14150,14150,0
|
|
20231024,155100,19791600,14150,14150,14150,14150,0
|
|
20231024,155000,19791600,14150,14150,14150,14150,0
|
|
20231024,154900,19791600,14150,14150,14150,14150,0
|
|
20231024,154800,19791600,14150,14150,14150,14150,0
|
|
20231024,154700,19791600,14150,14150,14150,14150,0
|
|
20231024,154600,19791600,14150,14150,14150,14150,0
|
|
20231024,154500,19791600,14150,14150,14150,14150,0
|
|
20231024,154400,19791600,14150,14150,14150,14150,0
|
|
20231024,154300,19791600,14150,14150,14150,14150,0
|
|
20231024,154200,19791600,14150,14150,14150,14150,0
|
|
20231024,154100,19791600,14150,14150,14150,14150,0
|
|
20231024,154000,19791600,14150,14150,14150,14150,0
|
|
20231024,153900,19791600,14150,14150,14150,14150,31
|
|
20231024,153800,19791600,14150,14150,14150,14150,0
|
|
20231024,153700,19791600,14150,14150,14150,14150,0
|
|
20231024,153600,19791600,14150,14150,14150,14150,0
|
|
20231024,153500,19791600,14150,14150,14150,14150,0
|
|
20231024,153400,19791600,14150,14150,14150,14150,0
|
|
20231024,153300,19791600,14150,14150,14150,14150,0
|
|
20231024,153200,19791600,14150,14150,14150,14150,0
|
|
20231024,153100,19791600,14150,14150,14150,14150,0
|
|
20231024,153000,19791600,14150,14150,14150,14150,31
|
|
20231024,152900,19352950,14150,14150,14150,14150,0
|
|
20231024,152800,19352950,14150,14150,14150,14150,0
|
|
20231024,152700,19352950,14150,14150,14150,14150,0
|
|
20231024,152600,19352950,14150,14150,14150,14150,0
|
|
20231024,152500,19352950,14150,14150,14150,14150,0
|
|
20231024,152400,19352950,14150,14150,14150,14150,0
|
|
20231024,152300,19352950,14150,14150,14150,14150,0
|
|
20231024,152200,19352950,14150,14150,14150,14150,0
|
|
20231024,152100,19352950,14150,14150,14150,14150,0
|
|
20231024,152000,19352950,14150,14150,14150,14150,0
|
|
20231024,151900,19352950,14150,14150,14150,14150,0
|
|
20231024,151800,19352950,14150,14150,14150,14150,0
|
|
20231024,151700,19352950,14150,14150,14150,14150,0
|
|
20231024,151600,19352950,14150,14150,14150,14150,0
|
|
20231024,151500,19352950,14150,14150,14150,14150,0
|
|
20231024,151400,19352950,14150,14150,14150,14150,0
|
|
20231024,151300,19352950,14150,14150,14150,14150,0
|
|
20231024,151200,19352950,14150,14150,14150,14150,0
|
|
20231024,151100,19352950,14150,14150,14150,14150,0
|
|
20231024,151000,19352950,14150,14150,14150,14150,0
|
|
20231024,150900,19352950,14150,14150,14150,14150,0
|
|
20231024,150800,19352950,14150,14150,14150,14150,0
|
|
20231024,150700,19352950,14150,14150,14150,14150,5
|
|
20231024,150600,19282200,14150,14060,14150,14060,66
|
|
20231024,150500,18352050,14120,14120,14120,14120,0
|
|
20231024,150400,18352050,14120,14120,14120,14120,0
|
|
20231024,150300,18352050,14120,14120,14120,14120,0
|
|
20231024,150200,18352050,14120,14120,14120,14120,0
|
|
20231024,150100,18352050,14120,14120,14120,14120,0
|
|
20231024,150000,18352050,14120,14120,14120,14120,0
|
|
20231024,145900,18352050,14120,14120,14120,14120,0
|
|
20231024,145800,18352050,14120,14120,14120,14120,0
|
|
20231024,145700,18352050,14120,14120,14120,14120,0
|
|
20231024,145600,18352050,14120,14120,14120,14120,0
|
|
20231024,145500,18352050,14120,14120,14120,14120,0
|
|
20231024,145400,18352050,14120,14120,14120,14120,0
|
|
20231024,145300,18352050,14120,14120,14120,14120,0
|
|
20231024,145200,18352050,14120,14120,14120,14120,0
|
|
20231024,145100,18352050,14120,14120,14120,14120,0
|
|
20231024,145000,18352050,14120,14120,14120,14120,0
|
|
20231024,144900,18352050,14120,14120,14120,14120,0
|
|
20231024,144800,18352050,14120,14120,14120,14120,0
|
|
20231024,144700,18352050,14120,14120,14120,14120,0
|
|
20231024,144600,18352050,14120,14110,14120,14110,10
|
|
20231024,144500,18210940,14110,14110,14110,14110,0
|
|
20231024,144400,18210940,14110,14110,14110,14110,0
|
|
20231024,144300,18210940,14110,14110,14110,14110,0
|
|
20231024,144200,18210940,14110,14110,14110,14110,0
|
|
20231024,144100,18210940,14110,14110,14110,14110,0
|
|
20231024,144000,18210940,14110,14110,14110,14110,0
|
|
20231024,143900,18210940,14110,14110,14110,14110,0
|
|
20231024,143800,18210940,14110,14110,14110,14110,0
|
|
20231024,143700,18210940,14110,14110,14110,14110,0
|
|
20231024,143600,18210940,14110,14110,14110,14110,0
|
|
20231024,143500,18210940,14110,14110,14110,14110,0
|
|
20231024,143400,18210940,14110,14110,14110,14110,1
|
|
20231024,143300,18196830,14150,14150,14150,14150,0
|
|
20231024,143200,18196830,14150,14150,14150,14150,0
|
|
20231024,143100,18196830,14150,14150,14150,14150,0
|
|
20231024,143000,18196830,14150,14150,14150,14150,0
|
|
20231024,142900,18196830,14150,14150,14150,14150,0
|
|
20231024,142800,18196830,14150,14150,14150,14150,0
|
|
20231024,142700,18196830,14150,14150,14150,14150,0
|
|
20231024,142600,18196830,14150,14150,14150,14150,0
|
|
20231024,142500,18196830,14150,14070,14150,14070,9
|
|
20231024,142400,18070050,14050,14050,14050,14050,0
|
|
20231024,142300,18070050,14050,14080,14080,14050,265
|
|
20231024,142200,14345720,14150,14150,14150,14150,0
|
|
20231024,142100,14345720,14150,14150,14150,14150,0
|
|
20231024,142000,14345720,14150,14150,14150,14150,0
|
|
20231024,141900,14345720,14150,14150,14150,14150,0
|
|
20231024,141800,14345720,14150,14150,14150,14150,0
|
|
20231024,141700,14345720,14150,14150,14150,14150,0
|
|
20231024,141600,14345720,14150,14150,14150,14150,0
|
|
20231024,141500,14345720,14150,14150,14150,14150,0
|
|
20231024,141400,14345720,14150,14150,14150,14150,0
|
|
20231024,141300,14345720,14150,14150,14150,14150,0
|
|
20231024,141200,14345720,14150,14150,14150,14150,0
|
|
20231024,141100,14345720,14150,14150,14150,14150,0
|
|
20231024,141000,14345720,14150,14150,14150,14150,0
|
|
20231024,140900,14345720,14150,14150,14150,14150,0
|
|
20231024,140800,14345720,14150,14150,14150,14150,0
|
|
20231024,140700,14345720,14150,14150,14150,14150,0
|
|
20231024,140600,14345720,14150,14150,14150,14150,0
|
|
20231024,140500,14345720,14150,14150,14150,14150,0
|
|
20231024,140400,14345720,14150,14100,14150,14080,24
|
|
20231024,140300,14007350,14100,14090,14100,14090,114
|
|
20231024,140200,12400640,14090,14090,14090,14090,0
|
|
20231024,140100,12400640,14090,14090,14090,14090,0
|
|
20231024,140000,12400640,14090,14090,14090,14090,0
|
|
20231024,135900,12400640,14090,14100,14100,14090,11
|
|
20231024,135800,12245550,14170,14170,14170,14170,0
|
|
20231024,135700,12245550,14170,14170,14170,14170,0
|
|
20231024,135600,12245550,14170,14170,14170,14170,0
|
|
20231024,135500,12245550,14170,14170,14170,14170,0
|
|
20231024,135400,12245550,14170,14170,14170,14170,0
|
|
20231024,135300,12245550,14170,14170,14170,14170,0
|
|
20231024,135200,12245550,14170,14170,14170,14170,0
|
|
20231024,135100,12245550,14170,14170,14170,14170,0
|
|
20231024,135000,12245550,14170,14170,14170,14170,0
|
|
20231024,134900,12245550,14170,14170,14170,14170,0
|
|
20231024,134800,12245550,14170,14170,14170,14170,0
|
|
20231024,134700,12245550,14170,14170,14170,14170,0
|
|
20231024,134600,12245550,14170,14170,14170,14170,0
|
|
20231024,134500,12245550,14170,14170,14170,14170,0
|
|
20231024,134400,12245550,14170,14170,14170,14170,0
|
|
20231024,134300,12245550,14170,14170,14170,14170,0
|
|
20231024,134200,12245550,14170,14170,14170,14170,0
|
|
20231024,134100,12245550,14170,14170,14170,14170,0
|
|
20231024,134000,12245550,14170,14170,14170,14170,0
|
|
20231024,133900,12245550,14170,14170,14170,14170,0
|
|
20231024,133800,12245550,14170,14170,14170,14170,0
|
|
20231024,133700,12245550,14170,14170,14170,14170,0
|
|
20231024,133600,12245550,14170,14170,14170,14170,0
|
|
20231024,133500,12245550,14170,14170,14170,14170,0
|
|
20231024,133400,12245550,14170,14170,14170,14170,0
|
|
20231024,133300,12245550,14170,14170,14170,14170,0
|
|
20231024,133200,12245550,14170,14170,14170,14170,0
|
|
20231024,133100,12245550,14170,14170,14170,14170,0
|
|
20231024,133000,12245550,14170,14170,14170,14170,0
|
|
20231024,132900,12245550,14170,14170,14170,14170,0
|
|
20231024,132800,12245550,14170,14170,14170,14170,0
|
|
20231024,132700,12245550,14170,14170,14170,14170,0
|
|
20231024,132600,12245550,14170,14170,14170,14170,0
|
|
20231024,132500,12245550,14170,14170,14170,14170,4
|
|
20231024,132400,12188870,14170,14170,14170,14170,0
|
|
20231024,132300,12188870,14170,14170,14170,14170,0
|
|
20231024,132200,12188870,14170,14170,14170,14170,0
|
|
20231024,132100,12188870,14170,14170,14170,14170,0
|
|
20231024,132000,12188870,14170,14170,14170,14170,4
|
|
20231024,131900,12132190,14170,14170,14170,14170,0
|
|
20231024,131800,12132190,14170,14170,14170,14170,0
|
|
20231024,131700,12132190,14170,14170,14170,14170,0
|
|
20231024,131600,12132190,14170,14170,14170,14170,0
|
|
20231024,131500,12132190,14170,14170,14170,14170,1
|
|
20231024,131400,12118020,14170,14170,14170,14170,0
|
|
20231024,131300,12118020,14170,14170,14170,14170,0
|
|
20231024,131200,12118020,14170,14170,14170,14170,0
|
|
20231024,131100,12118020,14170,14170,14170,14170,0
|
|
20231024,131000,12118020,14170,14170,14170,14170,0
|
|
20231024,130900,12118020,14170,14170,14170,14170,0
|
|
20231024,130800,12118020,14170,14170,14170,14170,0
|
|
20231024,130700,12118020,14170,14170,14170,14170,0
|
|
20231024,130600,12118020,14170,14170,14170,14170,0
|
|
20231024,130500,12118020,14170,14170,14170,14170,0
|
|
20231024,130400,12118020,14170,14100,14170,14100,15
|
|
20231024,130300,11906380,14100,14110,14110,14100,87
|
|
20231024,130200,10679640,14170,14170,14170,14170,0
|
|
20231024,130100,10679640,14170,14170,14170,14170,0
|
|
20231024,130000,10679640,14170,14170,14170,14170,0
|
|
20231024,125900,10679640,14170,14170,14170,14170,0
|
|
20231024,125800,10679640,14170,14170,14170,14170,0
|
|
20231024,125700,10679640,14170,14170,14170,14170,0
|
|
20231024,125600,10679640,14170,14170,14170,14170,1
|
|
20231024,125500,10665470,14170,14170,14170,14170,0
|
|
20231024,125400,10665470,14170,14170,14170,14170,0
|
|
20231024,125300,10665470,14170,14170,14170,14170,0
|
|
20231024,125200,10665470,14170,14170,14170,14170,0
|
|
20231024,125100,10665470,14170,14170,14170,14170,0
|
|
20231024,125000,10665470,14170,14170,14170,14170,1
|
|
20231024,124900,10651300,14100,14100,14100,14100,0
|
|
20231024,124800,10651300,14100,14100,14100,14100,0
|
|
20231024,124700,10651300,14100,14100,14100,14100,0
|
|
20231024,124600,10651300,14100,14100,14100,14100,0
|
|
20231024,124500,10651300,14100,14100,14100,14100,0
|
|
20231024,124400,10651300,14100,14100,14100,14100,92
|
|
20231024,124300,9354100,14180,14180,14180,14180,0
|
|
20231024,124200,9354100,14180,14180,14180,14180,0
|
|
20231024,124100,9354100,14180,14180,14180,14180,0
|
|
20231024,124000,9354100,14180,14180,14180,14180,0
|
|
20231024,123900,9354100,14180,14180,14180,14180,0
|
|
20231024,123800,9354100,14180,14180,14180,14180,0
|
|
20231024,123700,9354100,14180,14180,14180,14180,2
|
|
20231024,123600,9325740,14180,14180,14180,14180,0
|
|
20231024,123500,9325740,14180,14180,14180,14180,0
|
|
20231024,123400,9325740,14180,14180,14180,14180,0
|
|
20231024,123300,9325740,14180,14180,14180,14180,2
|
|
20231024,123200,9297380,14180,14180,14180,14180,0
|
|
20231024,123100,9297380,14180,14180,14180,14180,0
|
|
20231024,123000,9297380,14180,14180,14180,14180,0
|
|
20231024,122900,9297380,14180,14180,14180,14180,0
|
|
20231024,122800,9297380,14180,14180,14180,14180,0
|
|
20231024,122700,9297380,14180,14180,14180,14180,0
|
|
20231024,122600,9297380,14180,14180,14180,14180,0
|
|
20231024,122500,9297380,14180,14180,14180,14180,0
|
|
20231024,122400,9297380,14180,14180,14180,14180,0
|
|
20231024,122300,9297380,14180,14180,14180,14180,0
|
|
20231024,122200,9297380,14180,14180,14180,14180,0
|
|
20231024,122100,9297380,14180,14130,14180,14130,4
|
|
20231024,122000,9240770,14170,14170,14170,14170,0
|
|
20231024,121900,9240770,14170,14170,14170,14170,0
|
|
20231024,121800,9240770,14170,14170,14170,14170,0
|
|
20231024,121700,9240770,14170,14170,14170,14170,0
|
|
20231024,121600,9240770,14170,14170,14170,14170,0
|
|
20231024,121500,9240770,14170,14170,14170,14170,0
|
|
20231024,121400,9240770,14170,14170,14170,14170,0
|
|
20231024,121300,9240770,14170,14170,14170,14170,0
|
|
20231024,121200,9240770,14170,14170,14170,14170,0
|
|
20231024,121100,9240770,14170,14170,14170,14170,0
|
|
20231024,121000,9240770,14170,14170,14170,14170,0
|
|
20231024,120900,9240770,14170,14170,14170,14170,0
|
|
20231024,120800,9240770,14170,14170,14170,14170,0
|
|
20231024,120700,9240770,14170,14170,14170,14170,0
|
|
20231024,120600,9240770,14170,14170,14170,14170,0
|
|
20231024,120500,9240770,14170,14170,14170,14170,18
|
|
20231024,120400,8985710,14170,14170,14170,14170,0
|
|
20231024,120300,8985710,14170,14170,14170,14170,0
|
|
20231024,120200,8985710,14170,14170,14170,14170,0
|
|
20231024,120100,8985710,14170,14170,14170,14170,0
|
|
20231024,120000,8985710,14170,14170,14170,14170,0
|
|
20231024,115900,8985710,14170,14170,14170,14170,0
|
|
20231024,115800,8985710,14170,14170,14170,14170,0
|
|
20231024,115700,8985710,14170,14170,14170,14170,0
|
|
20231024,115600,8985710,14170,14100,14170,14100,111
|
|
20231024,115500,7420540,14100,14100,14100,14100,0
|
|
20231024,115400,7420540,14100,14100,14100,14100,0
|
|
20231024,115300,7420540,14100,14100,14100,14100,0
|
|
20231024,115200,7420540,14100,14100,14100,14100,0
|
|
20231024,115100,7420540,14100,14100,14100,14100,0
|
|
20231024,115000,7420540,14100,14100,14100,14100,0
|
|
20231024,114900,7420540,14100,14100,14100,14100,0
|
|
20231024,114800,7420540,14100,14100,14100,14100,0
|
|
20231024,114700,7420540,14100,14100,14100,14100,0
|
|
20231024,114600,7420540,14100,14100,14100,14100,0
|
|
20231024,114500,7420540,14100,14100,14100,14100,0
|
|
20231024,114400,7420540,14100,14100,14100,14100,6
|
|
20231024,114300,7335940,14100,14100,14100,14100,0
|
|
20231024,114200,7335940,14100,14100,14100,14100,0
|
|
20231024,114100,7335940,14100,14100,14100,14100,0
|
|
20231024,114000,7335940,14100,14100,14100,14100,0
|
|
20231024,113900,7335940,14100,14100,14100,14100,1
|
|
20231024,113800,7321840,14100,14110,14110,14100,93
|
|
20231024,113700,6010440,14170,14170,14170,14170,0
|
|
20231024,113600,6010440,14170,14170,14170,14170,0
|
|
20231024,113500,6010440,14170,14100,14170,14100,94
|
|
20231024,113400,4684850,14100,14100,14100,14100,0
|
|
20231024,113300,4684850,14100,14100,14100,14100,0
|
|
20231024,113200,4684850,14100,14100,14100,14100,0
|
|
20231024,113100,4684850,14100,14100,14100,14100,0
|
|
20231024,113000,4684850,14100,14100,14100,14100,0
|
|
20231024,112900,4684850,14100,14100,14100,14100,0
|
|
20231024,112800,4684850,14100,14100,14100,14100,0
|
|
20231024,112700,4684850,14100,14100,14100,14100,0
|
|
20231024,112600,4684850,14100,14100,14100,14100,0
|
|
20231024,112500,4684850,14100,14100,14100,14100,0
|
|
20231024,112400,4684850,14100,14100,14100,14100,0
|
|
20231024,112300,4684850,14100,14100,14100,14100,0
|
|
20231024,112200,4684850,14100,14100,14100,14100,0
|
|
20231024,112100,4684850,14100,14100,14100,14100,0
|
|
20231024,112000,4684850,14100,14100,14100,14100,0
|
|
20231024,111900,4684850,14100,14100,14100,14100,164
|
|
20231024,111800,2372450,14140,14140,14140,14140,0
|
|
20231024,111700,2372450,14140,14140,14140,14140,0
|
|
20231024,111600,2372450,14140,14140,14140,14140,0
|
|
20231024,111500,2372450,14140,14140,14140,14140,2
|
|
20231024,111400,2344170,14150,14150,14150,14150,2
|
|
20231024,111300,2315870,14150,14150,14150,14150,0
|
|
20231024,111200,2315870,14150,14150,14150,14150,0
|
|
20231024,111100,2315870,14150,14150,14150,14150,0
|
|
20231024,111000,2315870,14150,14150,14150,14150,0
|
|
20231024,110900,2315870,14150,14150,14150,14150,0
|
|
20231024,110800,2315870,14150,14150,14150,14150,1
|
|
20231024,110700,2301720,14150,14150,14150,14150,0
|
|
20231024,110600,2301720,14150,14150,14150,14150,0
|
|
20231024,110500,2301720,14150,14150,14150,14150,0
|
|
20231024,110400,2301720,14150,14150,14150,14150,0
|
|
20231024,110300,2301720,14150,14150,14150,14150,0
|
|
20231024,110200,2301720,14150,14150,14150,14150,0
|
|
20231024,110100,2301720,14150,14160,14160,14150,7
|
|
20231024,110000,2202610,14190,14190,14190,14190,0
|
|
20231024,105900,2202610,14190,14190,14190,14190,0
|
|
20231024,105800,2202610,14190,14190,14190,14190,0
|
|
20231024,105700,2202610,14190,14190,14190,14190,0
|
|
20231024,105600,2202610,14190,14190,14190,14190,4
|
|
20231024,105500,2145850,14190,14190,14190,14190,0
|
|
20231024,105400,2145850,14190,14190,14190,14190,0
|
|
20231024,105300,2145850,14190,14190,14190,14190,0
|
|
20231024,105200,2145850,14190,14190,14190,14190,0
|
|
20231024,105100,2145850,14190,14190,14190,14190,0
|
|
20231024,105000,2145850,14190,14190,14190,14190,0
|
|
20231024,104900,2145850,14190,14190,14190,14190,0
|
|
20231024,104800,2145850,14190,14190,14190,14190,0
|
|
20231024,104700,2145850,14190,14190,14190,14190,0
|
|
20231024,104600,2145850,14190,14190,14190,14190,0
|
|
20231024,104500,2145850,14190,14190,14190,14190,0
|
|
20231024,104400,2145850,14190,14190,14190,14190,0
|
|
20231024,104300,2145850,14190,14190,14190,14190,0
|
|
20231024,104200,2145850,14190,14190,14190,14190,0
|
|
20231024,104100,2145850,14190,14190,14190,14190,1
|
|
20231024,104000,2131660,14190,14190,14190,14190,0
|
|
20231024,103900,2131660,14190,14190,14190,14190,0
|
|
20231024,103800,2131660,14190,14190,14190,14190,0
|
|
20231024,103700,2131660,14190,14190,14190,14190,0
|
|
20231024,103600,2131660,14190,14190,14190,14190,0
|
|
20231024,103500,2131660,14190,14190,14190,14190,2
|
|
20231024,103400,2103280,14190,14190,14190,14190,0
|
|
20231024,103300,2103280,14190,14190,14190,14190,0
|
|
20231024,103200,2103280,14190,14190,14190,14190,0
|
|
20231024,103100,2103280,14190,14190,14190,14190,2
|
|
20231024,103000,2074900,14200,14200,14200,14200,0
|
|
20231024,102900,2074900,14200,14200,14200,14200,0
|
|
20231024,102800,2074900,14200,14200,14200,14200,0
|
|
20231024,102700,2074900,14200,14200,14200,14200,0
|
|
20231024,102600,2074900,14200,14200,14200,14200,0
|
|
20231024,102500,2074900,14200,14200,14200,14200,1
|
|
20231024,102400,2060700,14200,14200,14200,14200,0
|
|
20231024,102300,2060700,14200,14200,14200,14200,0
|
|
20231024,102200,2060700,14200,14200,14200,14200,0
|
|
20231024,102100,2060700,14200,14200,14200,14200,0
|
|
20231024,102000,2060700,14200,14170,14200,14170,4
|
|
20231024,101900,2003990,14200,14200,14200,14200,0
|
|
20231024,101800,2003990,14200,14200,14200,14200,0
|
|
20231024,101700,2003990,14200,14200,14200,14200,0
|
|
20231024,101600,2003990,14200,14200,14200,14200,0
|
|
20231024,101500,2003990,14200,14200,14200,14200,1
|
|
20231024,101400,1989790,14200,14200,14200,14200,0
|
|
20231024,101300,1989790,14200,14200,14200,14200,0
|
|
20231024,101200,1989790,14200,14200,14200,14200,0
|
|
20231024,101100,1989790,14200,14200,14200,14200,0
|
|
20231024,101000,1989790,14200,14200,14200,14200,1
|
|
20231024,100900,1975590,14200,14200,14200,14200,0
|
|
20231024,100800,1975590,14200,14200,14200,14200,0
|
|
20231024,100700,1975590,14200,14200,14200,14200,1
|
|
20231024,100600,1961390,14220,14220,14220,14220,0
|
|
20231024,100500,1961390,14220,14220,14220,14220,0
|
|
20231024,100400,1961390,14220,14220,14220,14220,0
|
|
20231024,100300,1961390,14220,14220,14220,14220,0
|
|
20231024,100200,1961390,14220,14220,14220,14220,0
|
|
20231024,100100,1961390,14220,14220,14220,14220,0
|
|
20231024,100000,1961390,14220,14220,14220,14220,0
|
|
20231024,095900,1961390,14220,14220,14220,14220,0
|
|
20231024,095800,1961390,14220,14220,14220,14220,0
|
|
20231024,095700,1961390,14220,14220,14220,14220,0
|
|
20231024,095600,1961390,14220,14220,14220,14220,0
|
|
20231024,095500,1961390,14220,14220,14220,14220,0
|
|
20231024,095400,1961390,14220,14220,14220,14220,0
|
|
20231024,095300,1961390,14220,14220,14220,14220,0
|
|
20231024,095200,1961390,14220,14220,14220,14220,0
|
|
20231024,095100,1961390,14220,14220,14220,14220,0
|
|
20231024,095000,1961390,14220,14220,14220,14220,0
|
|
20231024,094900,1961390,14220,14220,14220,14220,0
|
|
20231024,094800,1961390,14220,14220,14220,14220,0
|
|
20231024,094700,1961390,14220,14220,14220,14220,0
|
|
20231024,094600,1961390,14220,14220,14220,14220,0
|
|
20231024,094500,1961390,14220,14220,14220,14220,0
|
|
20231024,094400,1961390,14220,14220,14220,14220,0
|
|
20231024,094300,1961390,14220,14220,14220,14220,0
|
|
20231024,094200,1961390,14220,14220,14220,14220,0
|
|
20231024,094100,1961390,14220,14220,14220,14220,0
|
|
20231024,094000,1961390,14220,14220,14220,14220,1
|
|
20231024,093900,1947170,14230,14230,14230,14230,0
|
|
20231024,093800,1947170,14230,14230,14230,14230,0
|
|
20231024,093700,1947170,14230,14230,14230,14230,0
|
|
20231024,093600,1947170,14230,14230,14230,14230,0
|
|
20231024,093500,1947170,14230,14230,14230,14230,1
|
|
20231024,093400,1932940,14240,14240,14240,14240,0
|
|
20231024,093300,1932940,14240,14240,14240,14240,0
|
|
20231024,093200,1932940,14240,14240,14240,14240,0
|
|
20231024,093100,1932940,14240,14240,14240,14240,1
|
|
20231024,093000,1918700,14240,14240,14240,14240,0
|
|
20231024,092900,1918700,14240,14160,14240,14160,81
|
|
20231024,092800,771580,14160,14160,14160,14160,0
|
|
20231024,092700,771580,14160,14160,14160,14160,3
|
|
20231024,092600,729100,14240,14240,14240,14240,0
|
|
20231024,092500,729100,14240,14240,14240,14240,1
|
|
20231024,092400,714860,14270,14270,14270,14270,0
|
|
20231024,092300,714860,14270,14270,14270,14270,0
|
|
20231024,092200,714860,14270,14270,14270,14270,0
|
|
20231024,092100,714860,14270,14270,14270,14270,0
|
|
20231024,092000,714860,14270,14210,14270,14210,4
|
|
20231024,091900,657960,14290,14290,14290,14290,0
|
|
20231024,091800,657960,14290,14290,14290,14290,0
|
|
20231024,091700,657960,14290,14290,14290,14290,0
|
|
20231024,091600,657960,14290,14280,14290,14280,2
|
|
20231024,091500,629390,14160,14280,14290,14160,4
|
|
20231024,091400,572370,14300,14300,14300,14300,0
|
|
20231024,091300,572370,14300,14300,14300,14300,0
|
|
20231024,091200,572370,14300,14300,14300,14300,0
|
|
20231024,091100,572370,14300,14300,14300,14300,0
|
|
20231024,091000,572370,14300,14170,14300,14170,9
|
|
20231024,090900,444060,14160,14160,14160,14160,0
|
|
20231024,090800,444060,14160,14160,14160,14160,0
|
|
20231024,090700,444060,14160,14160,14160,14160,0
|
|
20231024,090600,444060,14160,14160,14160,14160,0
|
|
20231024,090500,444060,14160,14160,14160,14160,0
|
|
20231024,090400,444060,14160,14160,14160,14160,0
|
|
20231024,090300,444060,14160,14160,14160,14160,1
|
|
20231024,090200,429900,14330,14330,14330,14330,0
|
|
20231024,090100,429900,14330,14330,14330,14330,0
|
|
20231024,090000,429900,14330,14330,14330,14330,30
|