590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184700,132566460,17940,17940,17940,17940,185
|
|
20231012,184600,132566460,17940,17940,17940,17940,0
|
|
20231012,184500,132566460,17940,17940,17940,17940,0
|
|
20231012,184400,132566460,17940,17940,17940,17940,0
|
|
20231012,184300,132566460,17940,17940,17940,17940,0
|
|
20231012,184200,132566460,17940,17940,17940,17940,0
|
|
20231012,184100,132566460,17940,17940,17940,17940,0
|
|
20231012,184000,132566460,17940,17940,17940,17940,0
|
|
20231012,183900,132566460,17940,17940,17940,17940,0
|
|
20231012,183800,132566460,17940,17940,17940,17940,0
|
|
20231012,183700,132566460,17940,17940,17940,17940,0
|
|
20231012,183600,132566460,17940,17940,17940,17940,0
|
|
20231012,183500,132566460,17940,17940,17940,17940,0
|
|
20231012,183400,132566460,17940,17940,17940,17940,0
|
|
20231012,183300,132566460,17940,17940,17940,17940,0
|
|
20231012,183200,132566460,17940,17940,17940,17940,0
|
|
20231012,183100,132566460,17940,17940,17940,17940,0
|
|
20231012,183000,132566460,17940,17940,17940,17940,0
|
|
20231012,182900,132566460,17940,17940,17940,17940,0
|
|
20231012,182800,132566460,17940,17940,17940,17940,0
|
|
20231012,182700,132566460,17940,17940,17940,17940,0
|
|
20231012,182600,132566460,17940,17940,17940,17940,0
|
|
20231012,182500,132566460,17940,17940,17940,17940,0
|
|
20231012,182400,132566460,17940,17940,17940,17940,0
|
|
20231012,182300,132566460,17940,17940,17940,17940,0
|
|
20231012,182200,132566460,17940,17940,17940,17940,0
|
|
20231012,182100,132566460,17940,17940,17940,17940,0
|
|
20231012,182000,132566460,17940,17940,17940,17940,0
|
|
20231012,181900,132566460,17940,17940,17940,17940,0
|
|
20231012,181800,132566460,17940,17940,17940,17940,0
|
|
20231012,181700,132566460,17940,17940,17940,17940,185
|
|
20231012,181600,132566460,17940,17940,17940,17940,0
|
|
20231012,181500,132566460,17940,17940,17940,17940,0
|
|
20231012,181400,132566460,17940,17940,17940,17940,0
|
|
20231012,181300,132566460,17940,17940,17940,17940,0
|
|
20231012,181200,132566460,17940,17940,17940,17940,0
|
|
20231012,181100,132566460,17940,17940,17940,17940,0
|
|
20231012,181000,132566460,17940,17940,17940,17940,0
|
|
20231012,180900,132566460,17940,17940,17940,17940,0
|
|
20231012,180800,132566460,17940,17940,17940,17940,0
|
|
20231012,180700,132566460,17940,17940,17940,17940,0
|
|
20231012,180600,132566460,17940,17940,17940,17940,0
|
|
20231012,180500,132566460,17940,17940,17940,17940,0
|
|
20231012,180400,132566460,17940,17940,17940,17940,0
|
|
20231012,180300,132566460,17940,17940,17940,17940,0
|
|
20231012,180200,132566460,17940,17940,17940,17940,0
|
|
20231012,180100,132566460,17940,17940,17940,17940,0
|
|
20231012,180000,132566460,17940,17940,17940,17940,0
|
|
20231012,175900,132566460,17940,17940,17940,17940,0
|
|
20231012,175800,132566460,17940,17940,17940,17940,0
|
|
20231012,175700,132566460,17940,17940,17940,17940,0
|
|
20231012,175600,132566460,17940,17940,17940,17940,0
|
|
20231012,175500,132566460,17940,17940,17940,17940,0
|
|
20231012,175400,132566460,17940,17940,17940,17940,0
|
|
20231012,175300,132566460,17940,17940,17940,17940,0
|
|
20231012,175200,132566460,17940,17940,17940,17940,0
|
|
20231012,175100,132566460,17940,17940,17940,17940,0
|
|
20231012,175000,132566460,17940,17940,17940,17940,0
|
|
20231012,174900,132566460,17940,17940,17940,17940,0
|
|
20231012,174800,132566460,17940,17940,17940,17940,0
|
|
20231012,174700,132566460,17940,17940,17940,17940,185
|
|
20231012,174600,132566460,17940,17940,17940,17940,0
|
|
20231012,174500,132566460,17940,17940,17940,17940,0
|
|
20231012,174400,132566460,17940,17940,17940,17940,0
|
|
20231012,174300,132566460,17940,17940,17940,17940,0
|
|
20231012,174200,132566460,17940,17940,17940,17940,0
|
|
20231012,174100,132566460,17940,17940,17940,17940,0
|
|
20231012,174000,132566460,17940,17940,17940,17940,0
|
|
20231012,173900,132566460,17940,17940,17940,17940,0
|
|
20231012,173800,132566460,17940,17940,17940,17940,0
|
|
20231012,173700,132566460,17940,17940,17940,17940,0
|
|
20231012,173600,132566460,17940,17940,17940,17940,0
|
|
20231012,173500,132566460,17940,17940,17940,17940,0
|
|
20231012,173400,132566460,17940,17940,17940,17940,0
|
|
20231012,173300,132566460,17940,17940,17940,17940,0
|
|
20231012,173200,132566460,17940,17940,17940,17940,0
|
|
20231012,173100,132566460,17940,17940,17940,17940,0
|
|
20231012,173000,132566460,17940,17940,17940,17940,0
|
|
20231012,172900,132566460,17940,17940,17940,17940,0
|
|
20231012,172800,132566460,17940,17940,17940,17940,0
|
|
20231012,172700,132566460,17940,17940,17940,17940,0
|
|
20231012,172600,132566460,17940,17940,17940,17940,0
|
|
20231012,172500,132566460,17940,17940,17940,17940,0
|
|
20231012,172400,132566460,17940,17940,17940,17940,0
|
|
20231012,172300,132566460,17940,17940,17940,17940,0
|
|
20231012,172200,132566460,17940,17940,17940,17940,0
|
|
20231012,172100,132566460,17940,17940,17940,17940,0
|
|
20231012,172000,132566460,17940,17940,17940,17940,0
|
|
20231012,171900,132566460,17940,17940,17940,17940,0
|
|
20231012,171800,132566460,17940,17940,17940,17940,0
|
|
20231012,171700,132566460,17940,17940,17940,17940,185
|
|
20231012,171600,132566460,17940,17940,17940,17940,0
|
|
20231012,171500,132566460,17940,17940,17940,17940,0
|
|
20231012,171400,132566460,17940,17940,17940,17940,0
|
|
20231012,171300,132566460,17940,17940,17940,17940,0
|
|
20231012,171200,132566460,17940,17940,17940,17940,0
|
|
20231012,171100,132566460,17940,17940,17940,17940,0
|
|
20231012,171000,132566460,17940,17940,17940,17940,0
|
|
20231012,170900,132566460,17940,17940,17940,17940,0
|
|
20231012,170800,132566460,17940,17940,17940,17940,0
|
|
20231012,170700,132566460,17940,17940,17940,17940,0
|
|
20231012,170600,132566460,17940,17940,17940,17940,0
|
|
20231012,170500,132566460,17940,17940,17940,17940,0
|
|
20231012,170400,132566460,17940,17940,17940,17940,0
|
|
20231012,170300,132566460,17940,17940,17940,17940,0
|
|
20231012,170200,132566460,17940,17940,17940,17940,0
|
|
20231012,170100,132566460,17940,17940,17940,17940,0
|
|
20231012,170000,132566460,17940,17940,17940,17940,0
|
|
20231012,165900,132566460,17940,17940,17940,17940,0
|
|
20231012,165800,132566460,17940,17940,17940,17940,0
|
|
20231012,165700,132566460,17940,17940,17940,17940,0
|
|
20231012,165600,132566460,17940,17940,17940,17940,0
|
|
20231012,165500,132566460,17940,17940,17940,17940,0
|
|
20231012,165400,132566460,17940,17940,17940,17940,0
|
|
20231012,165300,132566460,17940,17940,17940,17940,0
|
|
20231012,165200,132566460,17940,17940,17940,17940,0
|
|
20231012,165100,132566460,17940,17940,17940,17940,0
|
|
20231012,165000,132566460,17940,17940,17940,17940,0
|
|
20231012,164900,132566460,17940,17940,17940,17940,0
|
|
20231012,164800,132566460,17940,17940,17940,17940,0
|
|
20231012,164700,132566460,17940,17940,17940,17940,185
|
|
20231012,164600,132566460,17940,17940,17940,17940,0
|
|
20231012,164500,132566460,17940,17940,17940,17940,0
|
|
20231012,164400,132566460,17940,17940,17940,17940,0
|
|
20231012,164300,132566460,17940,17940,17940,17940,0
|
|
20231012,164200,132566460,17940,17940,17940,17940,0
|
|
20231012,164100,132566460,17940,17940,17940,17940,0
|
|
20231012,164000,132566460,17940,17940,17940,17940,0
|
|
20231012,163900,132566460,17940,17940,17940,17940,0
|
|
20231012,163800,132566460,17940,17940,17940,17940,0
|
|
20231012,163700,132566460,17940,17940,17940,17940,0
|
|
20231012,163600,132566460,17940,17940,17940,17940,0
|
|
20231012,163500,132566460,17940,17940,17940,17940,0
|
|
20231012,163400,132566460,17940,17940,17940,17940,0
|
|
20231012,163300,132566460,17940,17940,17940,17940,0
|
|
20231012,163200,132566460,17940,17940,17940,17940,0
|
|
20231012,163100,132566460,17940,17940,17940,17940,0
|
|
20231012,163000,132566460,17940,17940,17940,17940,0
|
|
20231012,162900,132566460,17940,17940,17940,17940,0
|
|
20231012,162800,132566460,17940,17940,17940,17940,0
|
|
20231012,162700,132566460,17940,17940,17940,17940,0
|
|
20231012,162600,132566460,17940,17940,17940,17940,0
|
|
20231012,162500,132566460,17940,17940,17940,17940,0
|
|
20231012,162400,132566460,17940,17940,17940,17940,0
|
|
20231012,162300,132566460,17940,17940,17940,17940,0
|
|
20231012,162200,132566460,17940,17940,17940,17940,0
|
|
20231012,162100,132566460,17940,17940,17940,17940,0
|
|
20231012,162000,132566460,17940,17940,17940,17940,0
|
|
20231012,161900,132566460,17940,17940,17940,17940,0
|
|
20231012,161800,132566460,17940,17940,17940,17940,0
|
|
20231012,161700,132566460,17940,17940,17940,17940,185
|
|
20231012,161600,132566460,17940,17940,17940,17940,0
|
|
20231012,161500,132566460,17940,17940,17940,17940,0
|
|
20231012,161400,132566460,17940,17940,17940,17940,0
|
|
20231012,161300,132566460,17940,17940,17940,17940,0
|
|
20231012,161200,132566460,17940,17940,17940,17940,0
|
|
20231012,161100,132566460,17940,17940,17940,17940,0
|
|
20231012,161000,132566460,17940,17940,17940,17940,0
|
|
20231012,160900,132566460,17940,17940,17940,17940,0
|
|
20231012,160800,132566460,17940,17940,17940,17940,0
|
|
20231012,160700,132566460,17940,17940,17940,17940,0
|
|
20231012,160600,132566460,17940,17940,17940,17940,0
|
|
20231012,160500,132566460,17940,17940,17940,17940,0
|
|
20231012,160400,132566460,17940,17940,17940,17940,0
|
|
20231012,160300,132566460,17940,17940,17940,17940,0
|
|
20231012,160200,132566460,17940,17940,17940,17940,0
|
|
20231012,160100,132566460,17940,17940,17940,17940,0
|
|
20231012,160000,132566460,17940,17940,17940,17940,0
|
|
20231012,155900,132566460,17940,17940,17940,17940,0
|
|
20231012,155800,132566460,17940,17940,17940,17940,0
|
|
20231012,155700,132566460,17940,17940,17940,17940,0
|
|
20231012,155600,132566460,17940,17940,17940,17940,0
|
|
20231012,155500,132566460,17940,17940,17940,17940,0
|
|
20231012,155400,132566460,17940,17940,17940,17940,0
|
|
20231012,155300,132566460,17940,17940,17940,17940,0
|
|
20231012,155200,132566460,17940,17940,17940,17940,0
|
|
20231012,155100,132566460,17940,17940,17940,17940,0
|
|
20231012,155000,132566460,17940,17940,17940,17940,0
|
|
20231012,154900,132566460,17940,17940,17940,17940,0
|
|
20231012,154800,132566460,17940,17940,17940,17940,0
|
|
20231012,154700,132566460,17940,17940,17940,17940,185
|
|
20231012,154600,132566460,17940,17940,17940,17940,0
|
|
20231012,154500,132566460,17940,17940,17940,17940,0
|
|
20231012,154400,132566460,17940,17940,17940,17940,0
|
|
20231012,154300,132566460,17940,17940,17940,17940,0
|
|
20231012,154200,132566460,17940,17940,17940,17940,0
|
|
20231012,154100,132566460,17940,17940,17940,17940,0
|
|
20231012,154000,132566460,17940,17940,17940,17940,0
|
|
20231012,153900,132566460,17940,17940,17940,17940,0
|
|
20231012,153800,132566460,17940,17940,17940,17940,0
|
|
20231012,153700,132566460,17940,17940,17940,17940,0
|
|
20231012,153600,132566460,17940,17940,17940,17940,0
|
|
20231012,153500,132566460,17940,17940,17940,17940,0
|
|
20231012,153400,132566460,17940,17940,17940,17940,0
|
|
20231012,153300,132566460,17940,17940,17940,17940,0
|
|
20231012,153200,132566460,17940,17940,17940,17940,0
|
|
20231012,153100,132566460,17940,17940,17940,17940,0
|
|
20231012,153000,132566460,17940,17940,17940,17940,185
|
|
20231012,152900,129247560,17910,17910,17910,17910,0
|
|
20231012,152800,129247560,17910,17910,17910,17910,0
|
|
20231012,152700,129247560,17910,17910,17910,17910,0
|
|
20231012,152600,129247560,17910,17910,17910,17910,0
|
|
20231012,152500,129247560,17910,17910,17910,17910,0
|
|
20231012,152400,129247560,17910,17910,17910,17910,0
|
|
20231012,152300,129247560,17910,17910,17910,17910,0
|
|
20231012,152200,129247560,17910,17910,17910,17910,0
|
|
20231012,152100,129247560,17910,17910,17910,17910,0
|
|
20231012,152000,129247560,17910,17910,17910,17910,0
|
|
20231012,151900,129247560,17910,17910,17910,17910,5
|
|
20231012,151800,129158010,17900,17900,17900,17900,4
|
|
20231012,151700,129086410,17900,17900,17900,17900,0
|
|
20231012,151600,129086410,17900,17910,17910,17900,12
|
|
20231012,151500,128871600,17910,17910,17910,17910,0
|
|
20231012,151400,128871600,17910,17900,17910,17900,102
|
|
20231012,151300,127044800,17890,17890,17890,17890,0
|
|
20231012,151200,127044800,17890,17890,17890,17890,10
|
|
20231012,151100,126865900,17900,17900,17900,17900,0
|
|
20231012,151000,126865900,17900,17900,17900,17900,1
|
|
20231012,150900,126848000,17860,17870,17870,17860,41
|
|
20231012,150800,126115710,17880,17880,17880,17880,0
|
|
20231012,150700,126115710,17880,17880,17880,17880,1
|
|
20231012,150600,126097830,17900,17900,17900,17900,0
|
|
20231012,150500,126097830,17900,17900,17900,17900,1
|
|
20231012,150400,126079930,17900,17900,17900,17900,0
|
|
20231012,150300,126079930,17900,17900,17900,17900,10
|
|
20231012,150200,125900930,17900,17900,17900,17900,15
|
|
20231012,150100,125632430,17840,17840,17840,17840,0
|
|
20231012,150000,125632430,17840,17840,17840,17840,0
|
|
20231012,145900,125632430,17840,17840,17840,17840,0
|
|
20231012,145800,125632430,17840,17840,17840,17840,0
|
|
20231012,145700,125632430,17840,17840,17840,17840,0
|
|
20231012,145600,125632430,17840,17840,17840,17840,10
|
|
20231012,145500,125454030,17840,17890,17890,17840,82
|
|
20231012,145400,123988380,17890,17890,17890,17890,0
|
|
20231012,145300,123988380,17890,17890,17890,17890,1
|
|
20231012,145200,123970490,17940,17940,17940,17940,0
|
|
20231012,145100,123970490,17940,17940,17940,17940,2
|
|
20231012,145000,123934610,17870,17870,17870,17870,0
|
|
20231012,144900,123934610,17870,17890,17890,17870,9
|
|
20231012,144800,123773710,17900,17900,17900,17900,28
|
|
20231012,144700,123272510,17900,17900,17900,17900,100
|
|
20231012,144600,121482510,17900,17900,17900,17900,0
|
|
20231012,144500,121482510,17900,17900,17900,17900,90
|
|
20231012,144400,119871510,17910,17910,17910,17910,0
|
|
20231012,144300,119871510,17910,17910,17910,17910,0
|
|
20231012,144200,119871510,17910,17910,17910,17910,2
|
|
20231012,144100,119835690,17900,17900,17900,17900,0
|
|
20231012,144000,119835690,17900,17900,17900,17900,36
|
|
20231012,143900,119191290,17940,17940,17940,17940,0
|
|
20231012,143800,119191290,17940,17940,17940,17940,50
|
|
20231012,143700,118294290,17940,17940,17940,17940,0
|
|
20231012,143600,118294290,17940,17940,17940,17940,0
|
|
20231012,143500,118294290,17940,17940,17940,17940,0
|
|
20231012,143400,118294290,17940,17940,17940,17940,0
|
|
20231012,143300,118294290,17940,17890,17940,17890,13
|
|
20231012,143200,118061150,17890,17910,17910,17890,17
|
|
20231012,143100,117756990,17910,17910,17910,17910,0
|
|
20231012,143000,117756990,17910,17900,17910,17900,25
|
|
20231012,142900,117309330,17890,17890,17890,17890,0
|
|
20231012,142800,117309330,17890,17890,17890,17890,0
|
|
20231012,142700,117309330,17890,17940,17940,17890,4
|
|
20231012,142600,117237670,17950,17950,17950,17950,0
|
|
20231012,142500,117237670,17950,17950,17950,17950,2
|
|
20231012,142400,117201770,17960,17960,17960,17960,0
|
|
20231012,142300,117201770,17960,17960,17960,17960,0
|
|
20231012,142200,117201770,17960,17960,17960,17960,0
|
|
20231012,142100,117201770,17960,17960,17960,17960,0
|
|
20231012,142000,117201770,17960,17960,17960,17960,0
|
|
20231012,141900,117201770,17960,17960,17960,17960,0
|
|
20231012,141800,117201770,17960,17960,17960,17960,0
|
|
20231012,141700,117201770,17960,17960,17960,17960,0
|
|
20231012,141600,117201770,17960,17960,17960,17960,1
|
|
20231012,141500,117183810,17970,17970,17970,17970,2
|
|
20231012,141400,117147870,17870,17870,17870,17870,0
|
|
20231012,141300,117147870,17870,17870,17870,17870,0
|
|
20231012,141200,117147870,17870,17870,17870,17870,0
|
|
20231012,141100,117147870,17870,17870,17870,17870,1
|
|
20231012,141000,117130000,17970,17970,17970,17970,0
|
|
20231012,140900,117130000,17970,17970,17970,17970,0
|
|
20231012,140800,117130000,17970,17970,17970,17970,0
|
|
20231012,140700,117130000,17970,17970,17970,17970,0
|
|
20231012,140600,117130000,17970,17970,17970,17970,0
|
|
20231012,140500,117130000,17970,17970,17970,17970,0
|
|
20231012,140400,117130000,17970,17960,17970,17960,3
|
|
20231012,140300,117076110,17850,17870,17870,17850,46
|
|
20231012,140200,116254790,17880,17880,17880,17880,0
|
|
20231012,140100,116254790,17880,17880,17880,17880,223
|
|
20231012,140000,112267550,17960,17960,17960,17960,0
|
|
20231012,135900,112267550,17960,17960,17960,17960,3
|
|
20231012,135800,112213670,17960,17960,17960,17960,1
|
|
20231012,135700,112195710,17970,17970,17970,17970,0
|
|
20231012,135600,112195710,17970,17970,17970,17970,0
|
|
20231012,135500,112195710,17970,17970,17970,17970,0
|
|
20231012,135400,112195710,17970,17970,17970,17970,0
|
|
20231012,135300,112195710,17970,17970,17970,17970,0
|
|
20231012,135200,112195710,17970,17970,17970,17970,0
|
|
20231012,135100,112195710,17970,17970,17970,17970,0
|
|
20231012,135000,112195710,17970,17970,17970,17970,0
|
|
20231012,134900,112195710,17970,17970,17970,17970,2
|
|
20231012,134800,112159770,17900,17900,17900,17900,129
|
|
20231012,134700,109850670,17900,17900,17900,17900,0
|
|
20231012,134600,109850670,17900,17900,17900,17900,70
|
|
20231012,134500,108597670,17890,17910,17910,17890,261
|
|
20231012,134400,103925570,17960,17960,17960,17960,0
|
|
20231012,134300,103925570,17960,17960,17960,17960,0
|
|
20231012,134200,103925570,17960,17960,17960,17960,0
|
|
20231012,134100,103925570,17960,17960,17960,17960,2
|
|
20231012,134000,103889650,17970,17970,17970,17970,0
|
|
20231012,133900,103889650,17970,17970,17970,17970,0
|
|
20231012,133800,103889650,17970,17970,17970,17970,4
|
|
20231012,133700,103817770,17970,17970,17970,17970,0
|
|
20231012,133600,103817770,17970,17970,17970,17970,0
|
|
20231012,133500,103817770,17970,17970,17970,17970,0
|
|
20231012,133400,103817770,17970,17970,17970,17970,0
|
|
20231012,133300,103817770,17970,17970,17970,17970,0
|
|
20231012,133200,103817770,17970,17970,17970,17970,0
|
|
20231012,133100,103817770,17970,17970,17970,17970,5
|
|
20231012,133000,103727920,17970,17970,17970,17970,2
|
|
20231012,132900,103691980,17910,17910,17910,17910,0
|
|
20231012,132800,103691980,17910,17910,17910,17910,1
|
|
20231012,132700,103674070,17910,17910,17910,17910,0
|
|
20231012,132600,103674070,17910,17910,17910,17910,0
|
|
20231012,132500,103674070,17910,17910,17910,17910,0
|
|
20231012,132400,103674070,17910,17910,17910,17910,0
|
|
20231012,132300,103674070,17910,17910,17910,17910,19
|
|
20231012,132200,103333780,17980,17980,17980,17980,0
|
|
20231012,132100,103333780,17980,17980,17980,17980,0
|
|
20231012,132000,103333780,17980,17980,17980,17980,0
|
|
20231012,131900,103333780,17980,17980,17980,17980,0
|
|
20231012,131800,103333780,17980,17980,17980,17980,0
|
|
20231012,131700,103333780,17980,17980,17980,17980,0
|
|
20231012,131600,103333780,17980,17980,17980,17980,0
|
|
20231012,131500,103333780,17980,17980,17980,17980,0
|
|
20231012,131400,103333780,17980,17980,17980,17980,0
|
|
20231012,131300,103333780,17980,17980,17980,17980,1
|
|
20231012,131200,103315800,17980,17980,17980,17980,0
|
|
20231012,131100,103315800,17980,17980,17980,17980,0
|
|
20231012,131000,103315800,17980,17980,17980,17980,0
|
|
20231012,130900,103315800,17980,17980,17980,17980,0
|
|
20231012,130800,103315800,17980,17980,17980,17980,0
|
|
20231012,130700,103315800,17980,17980,17980,17980,0
|
|
20231012,130600,103315800,17980,17980,17980,17980,0
|
|
20231012,130500,103315800,17980,17970,17980,17970,2
|
|
20231012,130400,103279850,17900,17900,17900,17900,0
|
|
20231012,130300,103279850,17900,17900,17900,17900,0
|
|
20231012,130200,103279850,17900,17900,17900,17900,0
|
|
20231012,130100,103279850,17900,17900,17900,17900,0
|
|
20231012,130000,103279850,17900,17900,17900,17900,0
|
|
20231012,125900,103279850,17900,17900,17900,17900,1
|
|
20231012,125800,103261950,17900,17900,17900,17900,0
|
|
20231012,125700,103261950,17900,17900,17900,17900,58
|
|
20231012,125600,102223750,17980,17980,17980,17980,0
|
|
20231012,125500,102223750,17980,17980,17980,17980,0
|
|
20231012,125400,102223750,17980,17980,17980,17980,0
|
|
20231012,125300,102223750,17980,17980,17980,17980,0
|
|
20231012,125200,102223750,17980,17980,17980,17980,0
|
|
20231012,125100,102223750,17980,17980,17980,17980,0
|
|
20231012,125000,102223750,17980,17980,17980,17980,0
|
|
20231012,124900,102223750,17980,17980,17980,17980,0
|
|
20231012,124800,102223750,17980,17980,17980,17980,0
|
|
20231012,124700,102223750,17980,17980,17980,17980,0
|
|
20231012,124600,102223750,17980,17980,17980,17980,32
|
|
20231012,124500,101648390,17980,17970,17980,17970,168
|
|
20231012,124400,98627950,17980,17980,17980,17980,0
|
|
20231012,124300,98627950,17980,17980,17980,17980,0
|
|
20231012,124200,98627950,17980,17980,17980,17980,0
|
|
20231012,124100,98627950,17980,17980,17980,17980,0
|
|
20231012,124000,98627950,17980,17980,17980,17980,0
|
|
20231012,123900,98627950,17980,17930,17980,17930,10
|
|
20231012,123800,98448540,17900,17900,17900,17900,0
|
|
20231012,123700,98448540,17900,17900,17900,17900,0
|
|
20231012,123600,98448540,17900,17900,17900,17900,0
|
|
20231012,123500,98448540,17900,17900,17900,17900,0
|
|
20231012,123400,98448540,17900,17900,17900,17900,0
|
|
20231012,123300,98448540,17900,17900,17900,17900,0
|
|
20231012,123200,98448540,17900,17930,17930,17900,61
|
|
20231012,123100,97356610,17930,17930,17930,17930,10
|
|
20231012,123000,97177310,17900,17900,17900,17900,0
|
|
20231012,122900,97177310,17900,17910,17910,17900,100
|
|
20231012,122800,95386510,17920,17920,17920,17920,33
|
|
20231012,122700,94795150,17940,17940,17940,17940,0
|
|
20231012,122600,94795150,17940,17940,17940,17940,0
|
|
20231012,122500,94795150,17940,17950,17950,17940,2
|
|
20231012,122400,94759260,17940,17940,17940,17940,0
|
|
20231012,122300,94759260,17940,17940,17940,17940,0
|
|
20231012,122200,94759260,17940,17940,17940,17940,4
|
|
20231012,122100,94687500,17940,17940,17940,17940,0
|
|
20231012,122000,94687500,17940,17940,17940,17940,0
|
|
20231012,121900,94687500,17940,17940,17940,17940,0
|
|
20231012,121800,94687500,17940,17940,17940,17940,11
|
|
20231012,121700,94490160,17930,17940,17940,17930,95
|
|
20231012,121600,92785910,17940,17940,17940,17940,0
|
|
20231012,121500,92785910,17940,17940,17940,17940,0
|
|
20231012,121400,92785910,17940,17940,17940,17940,1
|
|
20231012,121300,92767970,17940,17940,17940,17940,1
|
|
20231012,121200,92750030,17940,17940,17940,17940,2
|
|
20231012,121100,92714150,17930,17930,17930,17930,0
|
|
20231012,121000,92714150,17930,17930,17930,17930,0
|
|
20231012,120900,92714150,17930,17930,17930,17930,0
|
|
20231012,120800,92714150,17930,17930,17930,17930,0
|
|
20231012,120700,92714150,17930,17930,17930,17930,3
|
|
20231012,120600,92660360,17930,17930,17930,17930,0
|
|
20231012,120500,92660360,17930,17940,17940,17930,91
|
|
20231012,120400,91027830,17930,17930,17930,17930,0
|
|
20231012,120300,91027830,17930,17930,17930,17930,0
|
|
20231012,120200,91027830,17930,17930,17930,17930,0
|
|
20231012,120100,91027830,17930,17930,17930,17930,0
|
|
20231012,120000,91027830,17930,17930,17930,17930,0
|
|
20231012,115900,91027830,17930,17930,17930,17930,0
|
|
20231012,115800,91027830,17930,17930,17930,17930,0
|
|
20231012,115700,91027830,17930,17930,17930,17930,1
|
|
20231012,115600,91009900,17930,17930,17930,17930,2
|
|
20231012,115500,90974040,17930,17930,17930,17930,23
|
|
20231012,115400,90561650,17940,17940,17940,17940,0
|
|
20231012,115300,90561650,17940,17940,17940,17940,0
|
|
20231012,115200,90561650,17940,17940,17940,17940,0
|
|
20231012,115100,90561650,17940,17940,17940,17940,0
|
|
20231012,115000,90561650,17940,17940,17940,17940,0
|
|
20231012,114900,90561650,17940,17940,17940,17940,0
|
|
20231012,114800,90561650,17940,17940,17940,17940,0
|
|
20231012,114700,90561650,17940,17940,17940,17940,0
|
|
20231012,114600,90561650,17940,17940,17940,17940,0
|
|
20231012,114500,90561650,17940,17940,17940,17940,0
|
|
20231012,114400,90561650,17940,17940,17940,17940,0
|
|
20231012,114300,90561650,17940,17940,17940,17940,0
|
|
20231012,114200,90561650,17940,17940,17940,17940,0
|
|
20231012,114100,90561650,17940,17940,17940,17940,45
|
|
20231012,114000,89754350,17940,17940,17940,17940,12
|
|
20231012,113900,89539070,17950,17950,17950,17950,1
|
|
20231012,113800,89521120,17950,17950,17950,17950,0
|
|
20231012,113700,89521120,17950,17950,17950,17950,0
|
|
20231012,113600,89521120,17950,17950,17950,17950,1
|
|
20231012,113500,89503170,17950,17980,17990,17950,51
|
|
20231012,113400,88586020,17990,17990,17990,17990,0
|
|
20231012,113300,88586020,17990,17990,17990,17990,0
|
|
20231012,113200,88586020,17990,17990,17990,17990,0
|
|
20231012,113100,88586020,17990,17990,17990,17990,0
|
|
20231012,113000,88586020,17990,17990,17990,17990,0
|
|
20231012,112900,88586020,17990,17990,17990,17990,0
|
|
20231012,112800,88586020,17990,17990,17990,17990,0
|
|
20231012,112700,88586020,17990,17990,17990,17990,0
|
|
20231012,112600,88586020,17990,17990,17990,17990,0
|
|
20231012,112500,88586020,17990,17990,17990,17990,2
|
|
20231012,112400,88550040,17920,17990,17990,17920,27
|
|
20231012,112300,88065350,17990,17990,17990,17990,0
|
|
20231012,112200,88065350,17990,17990,17990,17990,2
|
|
20231012,112100,88029370,17990,17990,17990,17990,0
|
|
20231012,112000,88029370,17990,17990,17990,17990,0
|
|
20231012,111900,88029370,17990,17990,17990,17990,20
|
|
20231012,111800,87669570,17990,17990,17990,17990,0
|
|
20231012,111700,87669570,17990,17990,17990,17990,1
|
|
20231012,111600,87651580,18020,18020,18020,18020,0
|
|
20231012,111500,87651580,18020,18020,18020,18020,0
|
|
20231012,111400,87651580,18020,17990,18020,17990,7
|
|
20231012,111300,87525620,17990,17990,17990,17990,0
|
|
20231012,111200,87525620,17990,17990,17990,17990,24
|
|
20231012,111100,87093860,17990,17990,17990,17990,26
|
|
20231012,111000,86626120,17990,17990,17990,17990,24
|
|
20231012,110900,86194360,17990,17990,17990,17990,1
|
|
20231012,110800,86176370,17990,17990,17990,17990,11
|
|
20231012,110700,85978480,17990,17990,17990,17990,2
|
|
20231012,110600,85942500,18040,18040,18040,18040,0
|
|
20231012,110500,85942500,18040,18040,18040,18040,0
|
|
20231012,110400,85942500,18040,18040,18040,18040,0
|
|
20231012,110300,85942500,18040,18040,18040,18040,22
|
|
20231012,110200,85545620,18040,18040,18040,18040,0
|
|
20231012,110100,85545620,18040,18040,18040,18040,0
|
|
20231012,110000,85545620,18040,18040,18040,18040,0
|
|
20231012,105900,85545620,18040,18040,18040,18040,0
|
|
20231012,105800,85545620,18040,18040,18040,18040,0
|
|
20231012,105700,85545620,18040,18040,18040,18040,0
|
|
20231012,105600,85545620,18040,18040,18040,18040,0
|
|
20231012,105500,85545620,18040,18060,18060,18040,11
|
|
20231012,105400,85347140,18050,18050,18050,18050,200
|
|
20231012,105300,81737140,18050,18050,18050,18050,140
|
|
20231012,105200,79210140,18040,18040,18040,18040,1
|
|
20231012,105100,79192100,18040,18040,18040,18040,20
|
|
20231012,105000,78831300,18000,18000,18000,18000,501
|
|
20231012,104900,69813300,18000,18000,18000,18000,0
|
|
20231012,104800,69813300,18000,18000,18000,18000,0
|
|
20231012,104700,69813300,18000,18000,18000,18000,0
|
|
20231012,104600,69813300,18000,18000,18000,18000,0
|
|
20231012,104500,69813300,18000,18000,18000,18000,0
|
|
20231012,104400,69813300,18000,18000,18000,18000,0
|
|
20231012,104300,69813300,18000,18000,18000,18000,1
|
|
20231012,104200,69795300,18050,18050,18050,18050,0
|
|
20231012,104100,69795300,18050,18050,18050,18050,0
|
|
20231012,104000,69795300,18050,18050,18050,18050,1
|
|
20231012,103900,69777250,18050,18000,18050,18000,405
|
|
20231012,103800,62479640,18000,18000,18000,18000,262
|
|
20231012,103700,57763640,18000,17990,18000,17990,506
|
|
20231012,103600,48656630,17990,17980,17990,17980,25
|
|
20231012,103500,48206980,17980,17960,17980,17960,17
|
|
20231012,103400,47901350,17950,17950,17950,17950,0
|
|
20231012,103300,47901350,17950,17910,17950,17910,68
|
|
20231012,103200,46682980,17910,17900,17910,17900,123
|
|
20231012,103100,44481040,17900,17900,17900,17900,0
|
|
20231012,103000,44481040,17900,17900,17900,17900,0
|
|
20231012,102900,44481040,17900,17900,17900,17900,0
|
|
20231012,102800,44481040,17900,17900,17900,17900,2
|
|
20231012,102700,44445240,17900,17900,17900,17900,20
|
|
20231012,102600,44087240,17900,17900,17900,17900,0
|
|
20231012,102500,44087240,17900,17900,17900,17900,33
|
|
20231012,102400,43496540,17900,17860,17900,17860,15
|
|
20231012,102300,43228400,17860,17860,17860,17860,0
|
|
20231012,102200,43228400,17860,17860,17860,17860,0
|
|
20231012,102100,43228400,17860,17860,17860,17860,0
|
|
20231012,102000,43228400,17860,17860,17860,17860,0
|
|
20231012,101900,43228400,17860,17860,17860,17860,0
|
|
20231012,101800,43228400,17860,17860,17860,17860,0
|
|
20231012,101700,43228400,17860,17860,17860,17860,0
|
|
20231012,101600,43228400,17860,17860,17860,17860,0
|
|
20231012,101500,43228400,17860,17860,17860,17860,0
|
|
20231012,101400,43228400,17860,17860,17860,17860,15
|
|
20231012,101300,42960500,17860,17860,17860,17860,2
|
|
20231012,101200,42924780,17820,17820,17820,17820,0
|
|
20231012,101100,42924780,17820,17820,17820,17820,0
|
|
20231012,101000,42924780,17820,17820,17820,17820,0
|
|
20231012,100900,42924780,17820,17820,17820,17820,10
|
|
20231012,100800,42746580,17820,17820,17820,17820,0
|
|
20231012,100700,42746580,17820,17820,17820,17820,0
|
|
20231012,100600,42746580,17820,17820,17820,17820,0
|
|
20231012,100500,42746580,17820,17820,17820,17820,0
|
|
20231012,100400,42746580,17820,17820,17820,17820,11
|
|
20231012,100300,42550560,17820,17820,17820,17820,0
|
|
20231012,100200,42550560,17820,17820,17820,17820,0
|
|
20231012,100100,42550560,17820,17820,17820,17820,0
|
|
20231012,100000,42550560,17820,17810,17820,17800,81
|
|
20231012,095900,41107280,17880,17880,17880,17880,2
|
|
20231012,095800,41071520,17800,17800,17800,17800,0
|
|
20231012,095700,41071520,17800,17800,17800,17800,0
|
|
20231012,095600,41071520,17800,17800,17800,17800,0
|
|
20231012,095500,41071520,17800,17860,17860,17800,6
|
|
20231012,095400,40964420,17910,17910,17910,17910,0
|
|
20231012,095300,40964420,17910,17850,17910,17850,61
|
|
20231012,095200,39875160,17800,17800,17800,17800,0
|
|
20231012,095100,39875160,17800,17800,17800,17800,4
|
|
20231012,095000,39803960,17800,17800,17800,17800,3
|
|
20231012,094900,39750560,17800,17800,17800,17800,0
|
|
20231012,094800,39750560,17800,17800,17800,17800,6
|
|
20231012,094700,39643760,17800,17810,17810,17800,152
|
|
20231012,094600,36938090,17810,17810,17810,17810,35
|
|
20231012,094500,36314740,17810,17810,17810,17810,34
|
|
20231012,094400,35709200,17810,17810,17810,17810,7
|
|
20231012,094300,35584530,17850,17850,17850,17850,0
|
|
20231012,094200,35584530,17850,17850,17850,17850,0
|
|
20231012,094100,35584530,17850,17850,17850,17850,0
|
|
20231012,094000,35584530,17850,17850,17850,17850,0
|
|
20231012,093900,35584530,17850,17800,17850,17800,24
|
|
20231012,093800,35156880,17800,17800,17800,17800,0
|
|
20231012,093700,35156880,17800,17840,17840,17800,80
|
|
20231012,093600,33732130,17860,17860,17860,17860,10
|
|
20231012,093500,33553530,17850,17860,17860,17850,49
|
|
20231012,093400,32678720,17870,17870,17870,17870,0
|
|
20231012,093300,32678720,17870,17870,17870,17870,1
|
|
20231012,093200,32660850,17880,17880,17880,17880,6
|
|
20231012,093100,32553570,17880,17880,17880,17880,0
|
|
20231012,093000,32553570,17880,17880,17880,17880,1
|
|
20231012,092900,32535690,17890,17910,17910,17890,4
|
|
20231012,092800,32464090,17920,17940,17940,17920,16
|
|
20231012,092700,32177150,17950,17950,17950,17950,0
|
|
20231012,092600,32177150,17950,17970,17970,17950,43
|
|
20231012,092500,31405030,18000,18000,18000,18000,0
|
|
20231012,092400,31405030,18000,18000,18000,18000,2
|
|
20231012,092300,31369030,18020,18020,18020,18020,2
|
|
20231012,092200,31332990,18050,18050,18050,18050,0
|
|
20231012,092100,31332990,18050,18050,18050,18050,0
|
|
20231012,092000,31332990,18050,18030,18050,18030,82
|
|
20231012,091900,29853360,17950,17950,17950,17950,31
|
|
20231012,091800,29296910,17990,18050,18050,17990,18
|
|
20231012,091700,28972770,18070,18000,18070,18000,6
|
|
20231012,091600,28864700,18000,17970,18060,17970,60
|
|
20231012,091500,27784430,17980,17980,17980,17980,22
|
|
20231012,091400,27388870,17980,17980,17980,17980,0
|
|
20231012,091300,27388870,17980,17970,18030,17970,411
|
|
20231012,091200,19996940,17970,17980,17980,17960,13
|
|
20231012,091100,19763280,17960,17970,17970,17960,16
|
|
20231012,091000,19475900,17980,17880,17980,17880,81
|
|
20231012,090900,18025360,17840,17840,17870,17840,340
|
|
20231012,090800,11956450,17850,17850,17850,17850,1
|
|
20231012,090700,11938600,17850,17770,17850,17770,391
|
|
20231012,090600,4974500,17770,17770,17770,17770,10
|
|
20231012,090500,4796800,17780,17780,17780,17780,0
|
|
20231012,090400,4796800,17780,17780,17780,17780,1
|
|
20231012,090300,4779020,17780,17680,17780,17680,22
|
|
20231012,090200,4388460,17670,17660,17670,17660,2
|
|
20231012,090100,4353130,17650,17610,17650,17610,8
|
|
20231012,090000,4212150,17610,17550,17610,17550,240
|