621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,191800,121703560,8730,8730,8730,8730,134
|
|
20231019,191700,121703560,8730,8730,8730,8730,0
|
|
20231019,191600,121703560,8730,8730,8730,8730,0
|
|
20231019,191500,121703560,8730,8730,8730,8730,0
|
|
20231019,191400,121703560,8730,8730,8730,8730,0
|
|
20231019,191300,121703560,8730,8730,8730,8730,0
|
|
20231019,191200,121703560,8730,8730,8730,8730,0
|
|
20231019,191100,121703560,8730,8730,8730,8730,0
|
|
20231019,191000,121703560,8730,8730,8730,8730,0
|
|
20231019,190900,121703560,8730,8730,8730,8730,0
|
|
20231019,190800,121703560,8730,8730,8730,8730,0
|
|
20231019,190700,121703560,8730,8730,8730,8730,0
|
|
20231019,190600,121703560,8730,8730,8730,8730,0
|
|
20231019,190500,121703560,8730,8730,8730,8730,0
|
|
20231019,190400,121703560,8730,8730,8730,8730,0
|
|
20231019,190300,121703560,8730,8730,8730,8730,0
|
|
20231019,190200,121703560,8730,8730,8730,8730,0
|
|
20231019,190100,121703560,8730,8730,8730,8730,0
|
|
20231019,190000,121703560,8730,8730,8730,8730,0
|
|
20231019,185900,121703560,8730,8730,8730,8730,0
|
|
20231019,185800,121703560,8730,8730,8730,8730,0
|
|
20231019,185700,121703560,8730,8730,8730,8730,0
|
|
20231019,185600,121703560,8730,8730,8730,8730,0
|
|
20231019,185500,121703560,8730,8730,8730,8730,0
|
|
20231019,185400,121703560,8730,8730,8730,8730,0
|
|
20231019,185300,121703560,8730,8730,8730,8730,0
|
|
20231019,185200,121703560,8730,8730,8730,8730,0
|
|
20231019,185100,121703560,8730,8730,8730,8730,0
|
|
20231019,185000,121703560,8730,8730,8730,8730,0
|
|
20231019,184900,121703560,8730,8730,8730,8730,0
|
|
20231019,184800,121703560,8730,8730,8730,8730,134
|
|
20231019,184700,121703560,8730,8730,8730,8730,0
|
|
20231019,184600,121703560,8730,8730,8730,8730,0
|
|
20231019,184500,121703560,8730,8730,8730,8730,0
|
|
20231019,184400,121703560,8730,8730,8730,8730,0
|
|
20231019,184300,121703560,8730,8730,8730,8730,0
|
|
20231019,184200,121703560,8730,8730,8730,8730,0
|
|
20231019,184100,121703560,8730,8730,8730,8730,0
|
|
20231019,184000,121703560,8730,8730,8730,8730,0
|
|
20231019,183900,121703560,8730,8730,8730,8730,0
|
|
20231019,183800,121703560,8730,8730,8730,8730,0
|
|
20231019,183700,121703560,8730,8730,8730,8730,0
|
|
20231019,183600,121703560,8730,8730,8730,8730,0
|
|
20231019,183500,121703560,8730,8730,8730,8730,0
|
|
20231019,183400,121703560,8730,8730,8730,8730,0
|
|
20231019,183300,121703560,8730,8730,8730,8730,0
|
|
20231019,183200,121703560,8730,8730,8730,8730,0
|
|
20231019,183100,121703560,8730,8730,8730,8730,0
|
|
20231019,183000,121703560,8730,8730,8730,8730,0
|
|
20231019,182900,121703560,8730,8730,8730,8730,0
|
|
20231019,182800,121703560,8730,8730,8730,8730,0
|
|
20231019,182700,121703560,8730,8730,8730,8730,0
|
|
20231019,182600,121703560,8730,8730,8730,8730,0
|
|
20231019,182500,121703560,8730,8730,8730,8730,0
|
|
20231019,182400,121703560,8730,8730,8730,8730,0
|
|
20231019,182300,121703560,8730,8730,8730,8730,0
|
|
20231019,182200,121703560,8730,8730,8730,8730,0
|
|
20231019,182100,121703560,8730,8730,8730,8730,0
|
|
20231019,182000,121703560,8730,8730,8730,8730,0
|
|
20231019,181900,121703560,8730,8730,8730,8730,0
|
|
20231019,181800,121703560,8730,8730,8730,8730,134
|
|
20231019,181700,121703560,8730,8730,8730,8730,0
|
|
20231019,181600,121703560,8730,8730,8730,8730,0
|
|
20231019,181500,121703560,8730,8730,8730,8730,0
|
|
20231019,181400,121703560,8730,8730,8730,8730,0
|
|
20231019,181300,121703560,8730,8730,8730,8730,0
|
|
20231019,181200,121703560,8730,8730,8730,8730,0
|
|
20231019,181100,121703560,8730,8730,8730,8730,0
|
|
20231019,181000,121703560,8730,8730,8730,8730,0
|
|
20231019,180900,121703560,8730,8730,8730,8730,0
|
|
20231019,180800,121703560,8730,8730,8730,8730,0
|
|
20231019,180700,121703560,8730,8730,8730,8730,0
|
|
20231019,180600,121703560,8730,8730,8730,8730,0
|
|
20231019,180500,121703560,8730,8730,8730,8730,0
|
|
20231019,180400,121703560,8730,8730,8730,8730,0
|
|
20231019,180300,121703560,8730,8730,8730,8730,0
|
|
20231019,180200,121703560,8730,8730,8730,8730,0
|
|
20231019,180100,121703560,8730,8730,8730,8730,0
|
|
20231019,180000,121703560,8730,8730,8730,8730,0
|
|
20231019,175900,121703560,8730,8730,8730,8730,0
|
|
20231019,175800,121703560,8730,8730,8730,8730,0
|
|
20231019,175700,121703560,8730,8730,8730,8730,0
|
|
20231019,175600,121703560,8730,8730,8730,8730,0
|
|
20231019,175500,121703560,8730,8730,8730,8730,0
|
|
20231019,175400,121703560,8730,8730,8730,8730,0
|
|
20231019,175300,121703560,8730,8730,8730,8730,0
|
|
20231019,175200,121703560,8730,8730,8730,8730,0
|
|
20231019,175100,121703560,8730,8730,8730,8730,0
|
|
20231019,175000,121703560,8730,8730,8730,8730,0
|
|
20231019,174900,121703560,8730,8730,8730,8730,0
|
|
20231019,174800,121703560,8730,8730,8730,8730,134
|
|
20231019,174700,121703560,8730,8730,8730,8730,0
|
|
20231019,174600,121703560,8730,8730,8730,8730,0
|
|
20231019,174500,121703560,8730,8730,8730,8730,0
|
|
20231019,174400,121703560,8730,8730,8730,8730,0
|
|
20231019,174300,121703560,8730,8730,8730,8730,0
|
|
20231019,174200,121703560,8730,8730,8730,8730,0
|
|
20231019,174100,121703560,8730,8730,8730,8730,0
|
|
20231019,174000,121703560,8730,8730,8730,8730,0
|
|
20231019,173900,121703560,8730,8730,8730,8730,0
|
|
20231019,173800,121703560,8730,8730,8730,8730,0
|
|
20231019,173700,121703560,8730,8730,8730,8730,0
|
|
20231019,173600,121703560,8730,8730,8730,8730,0
|
|
20231019,173500,121703560,8730,8730,8730,8730,0
|
|
20231019,173400,121703560,8730,8730,8730,8730,0
|
|
20231019,173300,121703560,8730,8730,8730,8730,0
|
|
20231019,173200,121703560,8730,8730,8730,8730,0
|
|
20231019,173100,121703560,8730,8730,8730,8730,0
|
|
20231019,173000,121703560,8730,8730,8730,8730,0
|
|
20231019,172900,121703560,8730,8730,8730,8730,0
|
|
20231019,172800,121703560,8730,8730,8730,8730,0
|
|
20231019,172700,121703560,8730,8730,8730,8730,0
|
|
20231019,172600,121703560,8730,8730,8730,8730,0
|
|
20231019,172500,121703560,8730,8730,8730,8730,0
|
|
20231019,172400,121703560,8730,8730,8730,8730,0
|
|
20231019,172300,121703560,8730,8730,8730,8730,0
|
|
20231019,172200,121703560,8730,8730,8730,8730,0
|
|
20231019,172100,121703560,8730,8730,8730,8730,0
|
|
20231019,172000,121703560,8730,8730,8730,8730,0
|
|
20231019,171900,121703560,8730,8730,8730,8730,0
|
|
20231019,171800,121703560,8730,8730,8730,8730,134
|
|
20231019,171700,121703560,8730,8730,8730,8730,0
|
|
20231019,171600,121703560,8730,8730,8730,8730,0
|
|
20231019,171500,121703560,8730,8730,8730,8730,0
|
|
20231019,171400,121703560,8730,8730,8730,8730,0
|
|
20231019,171300,121703560,8730,8730,8730,8730,0
|
|
20231019,171200,121703560,8730,8730,8730,8730,0
|
|
20231019,171100,121703560,8730,8730,8730,8730,0
|
|
20231019,171000,121703560,8730,8730,8730,8730,0
|
|
20231019,170900,121703560,8730,8730,8730,8730,0
|
|
20231019,170800,121703560,8730,8730,8730,8730,0
|
|
20231019,170700,121703560,8730,8730,8730,8730,0
|
|
20231019,170600,121703560,8730,8730,8730,8730,0
|
|
20231019,170500,121703560,8730,8730,8730,8730,0
|
|
20231019,170400,121703560,8730,8730,8730,8730,0
|
|
20231019,170300,121703560,8730,8730,8730,8730,0
|
|
20231019,170200,121703560,8730,8730,8730,8730,0
|
|
20231019,170100,121703560,8730,8730,8730,8730,0
|
|
20231019,170000,121703560,8730,8730,8730,8730,0
|
|
20231019,165900,121703560,8730,8730,8730,8730,0
|
|
20231019,165800,121703560,8730,8730,8730,8730,0
|
|
20231019,165700,121703560,8730,8730,8730,8730,0
|
|
20231019,165600,121703560,8730,8730,8730,8730,0
|
|
20231019,165500,121703560,8730,8730,8730,8730,0
|
|
20231019,165400,121703560,8730,8730,8730,8730,0
|
|
20231019,165300,121703560,8730,8730,8730,8730,0
|
|
20231019,165200,121703560,8730,8730,8730,8730,0
|
|
20231019,165100,121703560,8730,8730,8730,8730,0
|
|
20231019,165000,121703560,8730,8730,8730,8730,0
|
|
20231019,164900,121703560,8730,8730,8730,8730,0
|
|
20231019,164800,121703560,8730,8730,8730,8730,134
|
|
20231019,164700,121703560,8730,8730,8730,8730,0
|
|
20231019,164600,121703560,8730,8730,8730,8730,0
|
|
20231019,164500,121703560,8730,8730,8730,8730,0
|
|
20231019,164400,121703560,8730,8730,8730,8730,0
|
|
20231019,164300,121703560,8730,8730,8730,8730,0
|
|
20231019,164200,121703560,8730,8730,8730,8730,0
|
|
20231019,164100,121703560,8730,8730,8730,8730,0
|
|
20231019,164000,121703560,8730,8730,8730,8730,0
|
|
20231019,163900,121703560,8730,8730,8730,8730,0
|
|
20231019,163800,121703560,8730,8730,8730,8730,0
|
|
20231019,163700,121703560,8730,8730,8730,8730,0
|
|
20231019,163600,121703560,8730,8730,8730,8730,0
|
|
20231019,163500,121703560,8730,8730,8730,8730,0
|
|
20231019,163400,121703560,8730,8730,8730,8730,0
|
|
20231019,163300,121703560,8730,8730,8730,8730,0
|
|
20231019,163200,121703560,8730,8730,8730,8730,0
|
|
20231019,163100,121703560,8730,8730,8730,8730,0
|
|
20231019,163000,121703560,8730,8730,8730,8730,0
|
|
20231019,162900,121703560,8730,8730,8730,8730,0
|
|
20231019,162800,121703560,8730,8730,8730,8730,0
|
|
20231019,162700,121703560,8730,8730,8730,8730,0
|
|
20231019,162600,121703560,8730,8730,8730,8730,0
|
|
20231019,162500,121703560,8730,8730,8730,8730,0
|
|
20231019,162400,121703560,8730,8730,8730,8730,0
|
|
20231019,162300,121703560,8730,8730,8730,8730,0
|
|
20231019,162200,121703560,8730,8730,8730,8730,0
|
|
20231019,162100,121703560,8730,8730,8730,8730,0
|
|
20231019,162000,121703560,8730,8730,8730,8730,0
|
|
20231019,161900,121703560,8730,8730,8730,8730,0
|
|
20231019,161800,121703560,8730,8730,8730,8730,134
|
|
20231019,161700,121703560,8730,8730,8730,8730,0
|
|
20231019,161600,121703560,8730,8730,8730,8730,0
|
|
20231019,161500,121703560,8730,8730,8730,8730,0
|
|
20231019,161400,121703560,8730,8730,8730,8730,0
|
|
20231019,161300,121703560,8730,8730,8730,8730,0
|
|
20231019,161200,121703560,8730,8730,8730,8730,0
|
|
20231019,161100,121703560,8730,8730,8730,8730,0
|
|
20231019,161000,121703560,8730,8730,8730,8730,0
|
|
20231019,160900,121703560,8730,8730,8730,8730,0
|
|
20231019,160800,121703560,8730,8730,8730,8730,0
|
|
20231019,160700,121703560,8730,8730,8730,8730,0
|
|
20231019,160600,121703560,8730,8730,8730,8730,0
|
|
20231019,160500,121703560,8730,8730,8730,8730,0
|
|
20231019,160400,121703560,8730,8730,8730,8730,0
|
|
20231019,160300,121703560,8730,8730,8730,8730,0
|
|
20231019,160200,121703560,8730,8730,8730,8730,0
|
|
20231019,160100,121703560,8730,8730,8730,8730,0
|
|
20231019,160000,121703560,8730,8730,8730,8730,0
|
|
20231019,155900,121703560,8730,8730,8730,8730,0
|
|
20231019,155800,121703560,8730,8730,8730,8730,0
|
|
20231019,155700,121703560,8730,8730,8730,8730,0
|
|
20231019,155600,121703560,8730,8730,8730,8730,0
|
|
20231019,155500,121703560,8730,8730,8730,8730,0
|
|
20231019,155400,121703560,8730,8730,8730,8730,0
|
|
20231019,155300,121703560,8730,8730,8730,8730,0
|
|
20231019,155200,121703560,8730,8730,8730,8730,0
|
|
20231019,155100,121703560,8730,8730,8730,8730,0
|
|
20231019,155000,121703560,8730,8730,8730,8730,0
|
|
20231019,154900,121703560,8730,8730,8730,8730,0
|
|
20231019,154800,121703560,8730,8730,8730,8730,134
|
|
20231019,154700,121703560,8730,8730,8730,8730,0
|
|
20231019,154600,121703560,8730,8730,8730,8730,0
|
|
20231019,154500,121703560,8730,8730,8730,8730,0
|
|
20231019,154400,121703560,8730,8730,8730,8730,0
|
|
20231019,154300,121703560,8730,8730,8730,8730,0
|
|
20231019,154200,121703560,8730,8730,8730,8730,0
|
|
20231019,154100,121703560,8730,8730,8730,8730,0
|
|
20231019,154000,121703560,8730,8730,8730,8730,0
|
|
20231019,153900,121703560,8730,8730,8730,8730,0
|
|
20231019,153800,121703560,8730,8730,8730,8730,0
|
|
20231019,153700,121703560,8730,8730,8730,8730,0
|
|
20231019,153600,121703560,8730,8730,8730,8730,0
|
|
20231019,153500,121703560,8730,8730,8730,8730,0
|
|
20231019,153400,121703560,8730,8730,8730,8730,0
|
|
20231019,153300,121703560,8730,8730,8730,8730,0
|
|
20231019,153200,121703560,8730,8730,8730,8730,0
|
|
20231019,153100,121703560,8730,8730,8730,8730,0
|
|
20231019,153000,121703560,8730,8730,8730,8730,134
|
|
20231019,152900,120533740,8700,8700,8700,8700,0
|
|
20231019,152800,120533740,8700,8700,8700,8700,0
|
|
20231019,152700,120533740,8700,8700,8700,8700,0
|
|
20231019,152600,120533740,8700,8700,8700,8700,0
|
|
20231019,152500,120533740,8700,8700,8700,8700,0
|
|
20231019,152400,120533740,8700,8700,8700,8700,0
|
|
20231019,152300,120533740,8700,8700,8700,8700,0
|
|
20231019,152200,120533740,8700,8700,8700,8700,0
|
|
20231019,152100,120533740,8700,8700,8700,8700,0
|
|
20231019,152000,120533740,8700,8700,8700,8700,0
|
|
20231019,151900,120533740,8700,8690,8730,8690,93
|
|
20231019,151800,119724700,8690,8690,8690,8690,10
|
|
20231019,151700,119637800,8690,8690,8690,8690,99
|
|
20231019,151600,118777490,8680,8680,8680,8680,0
|
|
20231019,151500,118777490,8680,8680,8680,8680,0
|
|
20231019,151400,118777490,8680,8680,8680,8680,0
|
|
20231019,151300,118777490,8680,8690,8690,8680,200
|
|
20231019,151200,117040900,8690,8690,8690,8690,13
|
|
20231019,151100,116927930,8700,8700,8700,8700,83
|
|
20231019,151000,116205830,8690,8700,8700,8690,247
|
|
20231019,150900,114058120,8680,8680,8680,8680,0
|
|
20231019,150800,114058120,8680,8710,8710,8680,134
|
|
20231019,150700,112893240,8690,8690,8690,8690,0
|
|
20231019,150600,112893240,8690,8700,8700,8690,18
|
|
20231019,150500,112736810,8700,8700,8700,8700,0
|
|
20231019,150400,112736810,8700,8710,8710,8700,18
|
|
20231019,150300,112580140,8720,8720,8720,8720,0
|
|
20231019,150200,112580140,8720,8720,8720,8720,0
|
|
20231019,150100,112580140,8720,8720,8720,8720,0
|
|
20231019,150000,112580140,8720,8720,8720,8720,171
|
|
20231019,145900,111089020,8730,8730,8730,8730,0
|
|
20231019,145800,111089020,8730,8730,8730,8730,0
|
|
20231019,145700,111089020,8730,8730,8730,8730,0
|
|
20231019,145600,111089020,8730,8730,8730,8730,0
|
|
20231019,145500,111089020,8730,8730,8730,8730,0
|
|
20231019,145400,111089020,8730,8730,8730,8730,303
|
|
20231019,145300,108443830,8720,8720,8720,8720,0
|
|
20231019,145200,108443830,8720,8720,8720,8720,0
|
|
20231019,145100,108443830,8720,8730,8730,8720,23
|
|
20231019,145000,108243220,8730,8730,8730,8730,0
|
|
20231019,144900,108243220,8730,8730,8730,8730,6
|
|
20231019,144800,108190840,8740,8740,8740,8740,0
|
|
20231019,144700,108190840,8740,8740,8740,8740,0
|
|
20231019,144600,108190840,8740,8740,8740,8740,0
|
|
20231019,144500,108190840,8740,8740,8740,8740,0
|
|
20231019,144400,108190840,8740,8740,8740,8740,88
|
|
20231019,144300,107421720,8750,8750,8750,8750,0
|
|
20231019,144200,107421720,8750,8750,8750,8750,0
|
|
20231019,144100,107421720,8750,8750,8750,8750,0
|
|
20231019,144000,107421720,8750,8750,8750,8750,0
|
|
20231019,143900,107421720,8750,8750,8750,8750,0
|
|
20231019,143800,107421720,8750,8750,8750,8750,1
|
|
20231019,143700,107412970,8740,8740,8740,8740,0
|
|
20231019,143600,107412970,8740,8740,8740,8740,115
|
|
20231019,143500,106407870,8740,8740,8740,8740,0
|
|
20231019,143400,106407870,8740,8740,8740,8740,0
|
|
20231019,143300,106407870,8740,8740,8740,8740,0
|
|
20231019,143200,106407870,8740,8740,8740,8740,0
|
|
20231019,143100,106407870,8740,8740,8740,8740,0
|
|
20231019,143000,106407870,8740,8740,8740,8740,0
|
|
20231019,142900,106407870,8740,8740,8740,8740,0
|
|
20231019,142800,106407870,8740,8740,8740,8740,0
|
|
20231019,142700,106407870,8740,8740,8740,8740,0
|
|
20231019,142600,106407870,8740,8740,8740,8740,0
|
|
20231019,142500,106407870,8740,8740,8740,8740,2
|
|
20231019,142400,106390390,8760,8760,8760,8760,0
|
|
20231019,142300,106390390,8760,8760,8760,8760,0
|
|
20231019,142200,106390390,8760,8760,8760,8760,0
|
|
20231019,142100,106390390,8760,8760,8760,8760,0
|
|
20231019,142000,106390390,8760,8760,8760,8760,0
|
|
20231019,141900,106390390,8760,8760,8760,8760,0
|
|
20231019,141800,106390390,8760,8760,8760,8760,0
|
|
20231019,141700,106390390,8760,8750,8760,8750,113
|
|
20231019,141600,105400520,8750,8750,8750,8750,0
|
|
20231019,141500,105400520,8750,8750,8750,8750,0
|
|
20231019,141400,105400520,8750,8750,8750,8750,0
|
|
20231019,141300,105400520,8750,8750,8750,8750,0
|
|
20231019,141200,105400520,8750,8750,8760,8750,402
|
|
20231019,141100,101882650,8690,8690,8690,8690,0
|
|
20231019,141000,101882650,8690,8690,8690,8690,0
|
|
20231019,140900,101882650,8690,8690,8690,8690,0
|
|
20231019,140800,101882650,8690,8690,8690,8690,0
|
|
20231019,140700,101882650,8690,8690,8690,8690,0
|
|
20231019,140600,101882650,8690,8690,8690,8690,0
|
|
20231019,140500,101882650,8690,8690,8690,8690,0
|
|
20231019,140400,101882650,8690,8690,8690,8690,0
|
|
20231019,140300,101882650,8690,8690,8690,8690,0
|
|
20231019,140200,101882650,8690,8690,8690,8690,0
|
|
20231019,140100,101882650,8690,8690,8690,8690,0
|
|
20231019,140000,101882650,8690,8690,8690,8690,0
|
|
20231019,135900,101882650,8690,8740,8740,8690,58
|
|
20231019,135800,101378570,8760,8760,8760,8760,0
|
|
20231019,135700,101378570,8760,8760,8760,8760,0
|
|
20231019,135600,101378570,8760,8760,8760,8760,0
|
|
20231019,135500,101378570,8760,8760,8760,8760,0
|
|
20231019,135400,101378570,8760,8760,8760,8760,0
|
|
20231019,135300,101378570,8760,8760,8760,8760,0
|
|
20231019,135200,101378570,8760,8750,8760,8750,119
|
|
20231019,135100,100336630,8750,8750,8750,8750,0
|
|
20231019,135000,100336630,8750,8750,8750,8750,0
|
|
20231019,134900,100336630,8750,8750,8750,8750,0
|
|
20231019,134800,100336630,8750,8750,8750,8750,0
|
|
20231019,134700,100336630,8750,8750,8750,8750,52
|
|
20231019,134600,99881630,8750,8750,8750,8750,0
|
|
20231019,134500,99881630,8750,8750,8750,8750,0
|
|
20231019,134400,99881630,8750,8740,8750,8740,125
|
|
20231019,134300,98788100,8710,8710,8710,8710,0
|
|
20231019,134200,98788100,8710,8710,8710,8710,421
|
|
20231019,134100,95121190,8710,8710,8710,8710,0
|
|
20231019,134000,95121190,8710,8710,8710,8710,0
|
|
20231019,133900,95121190,8710,8740,8740,8710,1000
|
|
20231019,133800,86402500,8740,8740,8740,8740,0
|
|
20231019,133700,86402500,8740,8740,8740,8740,0
|
|
20231019,133600,86402500,8740,8740,8740,8740,0
|
|
20231019,133500,86402500,8740,8740,8740,8740,0
|
|
20231019,133400,86402500,8740,8740,8740,8740,13
|
|
20231019,133300,86288880,8750,8750,8750,8750,0
|
|
20231019,133200,86288880,8750,8750,8750,8750,0
|
|
20231019,133100,86288880,8750,8750,8750,8750,0
|
|
20231019,133000,86288880,8750,8750,8750,8750,0
|
|
20231019,132900,86288880,8750,8750,8750,8750,0
|
|
20231019,132800,86288880,8750,8750,8750,8750,0
|
|
20231019,132700,86288880,8750,8750,8750,8750,6
|
|
20231019,132600,86236380,8750,8750,8750,8750,0
|
|
20231019,132500,86236380,8750,8750,8750,8750,300
|
|
20231019,132400,83611380,8760,8760,8760,8760,0
|
|
20231019,132300,83611380,8760,8760,8760,8760,0
|
|
20231019,132200,83611380,8760,8760,8760,8760,0
|
|
20231019,132100,83611380,8760,8760,8760,8760,0
|
|
20231019,132000,83611380,8760,8760,8760,8760,0
|
|
20231019,131900,83611380,8760,8760,8760,8760,0
|
|
20231019,131800,83611380,8760,8760,8760,8760,0
|
|
20231019,131700,83611380,8760,8760,8760,8760,0
|
|
20231019,131600,83611380,8760,8760,8760,8760,0
|
|
20231019,131500,83611380,8760,8760,8760,8760,0
|
|
20231019,131400,83611380,8760,8760,8760,8760,0
|
|
20231019,131300,83611380,8760,8760,8760,8760,51
|
|
20231019,131200,83164620,8760,8760,8760,8760,0
|
|
20231019,131100,83164620,8760,8760,8760,8760,0
|
|
20231019,131000,83164620,8760,8760,8760,8760,0
|
|
20231019,130900,83164620,8760,8760,8760,8760,35
|
|
20231019,130800,82858020,8760,8760,8760,8760,96
|
|
20231019,130700,82017060,8760,8760,8760,8760,0
|
|
20231019,130600,82017060,8760,8760,8760,8760,0
|
|
20231019,130500,82017060,8760,8770,8770,8760,21
|
|
20231019,130400,81833090,8770,8750,8770,8750,138
|
|
20231019,130300,80625570,8750,8760,8760,8750,500
|
|
20231019,130200,76249160,8770,8770,8770,8770,0
|
|
20231019,130100,76249160,8770,8770,8770,8770,0
|
|
20231019,130000,76249160,8770,8770,8770,8770,0
|
|
20231019,125900,76249160,8770,8770,8770,8770,0
|
|
20231019,125800,76249160,8770,8770,8770,8770,0
|
|
20231019,125700,76249160,8770,8770,8770,8770,0
|
|
20231019,125600,76249160,8770,8770,8770,8770,0
|
|
20231019,125500,76249160,8770,8770,8770,8770,0
|
|
20231019,125400,76249160,8770,8770,8770,8770,326
|
|
20231019,125300,73390140,8780,8780,8780,8780,597
|
|
20231019,125200,68148480,8770,8760,8770,8760,438
|
|
20231019,125100,64310110,8750,8750,8750,8750,60
|
|
20231019,125000,63785110,8750,8750,8750,8750,0
|
|
20231019,124900,63785110,8750,8750,8750,8750,25
|
|
20231019,124800,63566360,8750,8750,8750,8750,199
|
|
20231019,124700,61825110,8750,8740,8750,8740,180
|
|
20231019,124600,60251540,8750,8750,8750,8750,0
|
|
20231019,124500,60251540,8750,8750,8750,8750,0
|
|
20231019,124400,60251540,8750,8750,8750,8750,144
|
|
20231019,124300,58991540,8760,8760,8760,8760,0
|
|
20231019,124200,58991540,8760,8760,8760,8760,0
|
|
20231019,124100,58991540,8760,8760,8760,8760,0
|
|
20231019,124000,58991540,8760,8760,8760,8760,0
|
|
20231019,123900,58991540,8760,8760,8760,8760,35
|
|
20231019,123800,58684940,8760,8750,8760,8750,239
|
|
20231019,123700,56593250,8740,8740,8740,8740,0
|
|
20231019,123600,56593250,8740,8740,8740,8740,0
|
|
20231019,123500,56593250,8740,8730,8740,8730,4
|
|
20231019,123400,56558320,8710,8710,8710,8710,0
|
|
20231019,123300,56558320,8710,8730,8750,8710,950
|
|
20231019,123200,48266880,8730,8730,8730,8730,0
|
|
20231019,123100,48266880,8730,8730,8730,8730,0
|
|
20231019,123000,48266880,8730,8730,8730,8730,0
|
|
20231019,122900,48266880,8730,8730,8730,8730,0
|
|
20231019,122800,48266880,8730,8730,8730,8730,0
|
|
20231019,122700,48266880,8730,8730,8730,8730,0
|
|
20231019,122600,48266880,8730,8730,8730,8730,0
|
|
20231019,122500,48266880,8730,8730,8730,8730,0
|
|
20231019,122400,48266880,8730,8730,8730,8730,54
|
|
20231019,122300,47795460,8710,8710,8710,8710,0
|
|
20231019,122200,47795460,8710,8710,8710,8710,0
|
|
20231019,122100,47795460,8710,8710,8710,8710,3
|
|
20231019,122000,47769330,8710,8710,8710,8710,0
|
|
20231019,121900,47769330,8710,8710,8710,8710,0
|
|
20231019,121800,47769330,8710,8710,8710,8710,1
|
|
20231019,121700,47760620,8690,8690,8690,8690,0
|
|
20231019,121600,47760620,8690,8690,8690,8690,0
|
|
20231019,121500,47760620,8690,8690,8690,8690,0
|
|
20231019,121400,47760620,8690,8690,8690,8690,0
|
|
20231019,121300,47760620,8690,8690,8690,8690,0
|
|
20231019,121200,47760620,8690,8690,8690,8690,0
|
|
20231019,121100,47760620,8690,8690,8690,8690,0
|
|
20231019,121000,47760620,8690,8690,8690,8690,0
|
|
20231019,120900,47760620,8690,8690,8690,8690,0
|
|
20231019,120800,47760620,8690,8690,8690,8690,0
|
|
20231019,120700,47760620,8690,8690,8690,8690,0
|
|
20231019,120600,47760620,8690,8690,8690,8690,0
|
|
20231019,120500,47760620,8690,8690,8690,8690,0
|
|
20231019,120400,47760620,8690,8710,8710,8690,1458
|
|
20231019,120300,35083670,8730,8730,8730,8730,0
|
|
20231019,120200,35083670,8730,8730,8730,8730,0
|
|
20231019,120100,35083670,8730,8730,8730,8730,0
|
|
20231019,120000,35083670,8730,8730,8730,8730,0
|
|
20231019,115900,35083670,8730,8730,8730,8730,0
|
|
20231019,115800,35083670,8730,8730,8730,8730,148
|
|
20231019,115700,33791630,8730,8700,8730,8700,656
|
|
20231019,115600,28083130,8700,8700,8700,8700,0
|
|
20231019,115500,28083130,8700,8710,8710,8700,237
|
|
20231019,115400,26019910,8710,8710,8710,8710,10
|
|
20231019,115300,25932810,8730,8730,8730,8730,0
|
|
20231019,115200,25932810,8730,8730,8730,8730,0
|
|
20231019,115100,25932810,8730,8730,8730,8730,0
|
|
20231019,115000,25932810,8730,8730,8730,8730,0
|
|
20231019,114900,25932810,8730,8730,8730,8730,0
|
|
20231019,114800,25932810,8730,8730,8730,8730,0
|
|
20231019,114700,25932810,8730,8730,8730,8730,1
|
|
20231019,114600,25924080,8730,8730,8730,8730,0
|
|
20231019,114500,25924080,8730,8730,8730,8730,1
|
|
20231019,114400,25915350,8720,8720,8720,8720,0
|
|
20231019,114300,25915350,8720,8720,8720,8720,0
|
|
20231019,114200,25915350,8720,8720,8720,8720,0
|
|
20231019,114100,25915350,8720,8720,8720,8720,1
|
|
20231019,114000,25906630,8720,8720,8720,8720,0
|
|
20231019,113900,25906630,8720,8720,8720,8720,1
|
|
20231019,113800,25897910,8730,8730,8730,8730,0
|
|
20231019,113700,25897910,8730,8730,8730,8730,0
|
|
20231019,113600,25897910,8730,8730,8730,8730,0
|
|
20231019,113500,25897910,8730,8730,8730,8730,0
|
|
20231019,113400,25897910,8730,8730,8730,8730,0
|
|
20231019,113300,25897910,8730,8730,8730,8730,0
|
|
20231019,113200,25897910,8730,8730,8730,8730,0
|
|
20231019,113100,25897910,8730,8730,8730,8730,0
|
|
20231019,113000,25897910,8730,8730,8730,8730,0
|
|
20231019,112900,25897910,8730,8730,8730,8730,0
|
|
20231019,112800,25897910,8730,8730,8730,8730,0
|
|
20231019,112700,25897910,8730,8730,8730,8730,0
|
|
20231019,112600,25897910,8730,8730,8730,8730,0
|
|
20231019,112500,25897910,8730,8730,8730,8730,0
|
|
20231019,112400,25897910,8730,8730,8730,8730,0
|
|
20231019,112300,25897910,8730,8730,8730,8730,0
|
|
20231019,112200,25897910,8730,8730,8730,8730,0
|
|
20231019,112100,25897910,8730,8730,8730,8730,27
|
|
20231019,112000,25662200,8710,8710,8710,8710,9
|
|
20231019,111900,25583810,8720,8720,8720,8720,0
|
|
20231019,111800,25583810,8720,8720,8720,8720,0
|
|
20231019,111700,25583810,8720,8720,8720,8720,0
|
|
20231019,111600,25583810,8720,8720,8720,8720,0
|
|
20231019,111500,25583810,8720,8720,8720,8720,0
|
|
20231019,111400,25583810,8720,8720,8720,8720,0
|
|
20231019,111300,25583810,8720,8720,8720,8720,0
|
|
20231019,111200,25583810,8720,8720,8720,8720,0
|
|
20231019,111100,25583810,8720,8720,8720,8720,0
|
|
20231019,111000,25583810,8720,8720,8720,8720,0
|
|
20231019,110900,25583810,8720,8720,8720,8720,0
|
|
20231019,110800,25583810,8720,8720,8720,8720,0
|
|
20231019,110700,25583810,8720,8720,8720,8720,0
|
|
20231019,110600,25583810,8720,8720,8720,8720,0
|
|
20231019,110500,25583810,8720,8720,8720,8720,140
|
|
20231019,110400,24363010,8730,8730,8730,8730,0
|
|
20231019,110300,24363010,8730,8730,8730,8730,0
|
|
20231019,110200,24363010,8730,8730,8730,8730,0
|
|
20231019,110100,24363010,8730,8730,8730,8730,0
|
|
20231019,110000,24363010,8730,8730,8730,8730,0
|
|
20231019,105900,24363010,8730,8720,8730,8720,11
|
|
20231019,105800,24266990,8680,8680,8680,8680,0
|
|
20231019,105700,24266990,8680,8680,8680,8680,0
|
|
20231019,105600,24266990,8680,8680,8680,8680,0
|
|
20231019,105500,24266990,8680,8680,8680,8680,0
|
|
20231019,105400,24266990,8680,8680,8680,8680,0
|
|
20231019,105300,24266990,8680,8680,8680,8680,0
|
|
20231019,105200,24266990,8680,8680,8680,8680,0
|
|
20231019,105100,24266990,8680,8680,8680,8680,0
|
|
20231019,105000,24266990,8680,8680,8680,8680,0
|
|
20231019,104900,24266990,8680,8680,8680,8680,0
|
|
20231019,104800,24266990,8680,8680,8680,8680,0
|
|
20231019,104700,24266990,8680,8680,8680,8680,0
|
|
20231019,104600,24266990,8680,8680,8680,8680,0
|
|
20231019,104500,24266990,8680,8680,8680,8680,0
|
|
20231019,104400,24266990,8680,8680,8680,8680,0
|
|
20231019,104300,24266990,8680,8680,8680,8680,0
|
|
20231019,104200,24266990,8680,8680,8680,8680,0
|
|
20231019,104100,24266990,8680,8680,8680,8680,0
|
|
20231019,104000,24266990,8680,8680,8680,8680,0
|
|
20231019,103900,24266990,8680,8680,8680,8680,0
|
|
20231019,103800,24266990,8680,8680,8680,8680,0
|
|
20231019,103700,24266990,8680,8680,8680,8680,0
|
|
20231019,103600,24266990,8680,8680,8680,8680,0
|
|
20231019,103500,24266990,8680,8680,8680,8680,0
|
|
20231019,103400,24266990,8680,8680,8680,8680,0
|
|
20231019,103300,24266990,8680,8680,8680,8680,557
|
|
20231019,103200,19432230,8670,8710,8710,8670,51
|
|
20231019,103100,18989810,8760,8750,8760,8750,30
|
|
20231019,103000,18727110,8760,8740,8760,8740,590
|
|
20231019,102900,13566570,8740,8740,8740,8740,0
|
|
20231019,102800,13566570,8740,8740,8740,8740,0
|
|
20231019,102700,13566570,8740,8740,8740,8740,0
|
|
20231019,102600,13566570,8740,8740,8740,8740,0
|
|
20231019,102500,13566570,8740,8730,8740,8730,200
|
|
20231019,102400,11818670,8720,8720,8720,8720,0
|
|
20231019,102300,11818670,8720,8720,8720,8720,557
|
|
20231019,102200,6961630,8720,8720,8720,8720,0
|
|
20231019,102100,6961630,8720,8720,8720,8720,5
|
|
20231019,102000,6918030,8720,8720,8720,8720,10
|
|
20231019,101900,6830830,8720,8720,8720,8720,2
|
|
20231019,101800,6813390,8710,8710,8710,8710,0
|
|
20231019,101700,6813390,8710,8710,8710,8710,0
|
|
20231019,101600,6813390,8710,8710,8710,8710,0
|
|
20231019,101500,6813390,8710,8710,8710,8710,0
|
|
20231019,101400,6813390,8710,8720,8720,8710,3
|
|
20231019,101300,6787240,8720,8720,8720,8720,0
|
|
20231019,101200,6787240,8720,8720,8720,8720,2
|
|
20231019,101100,6769800,8720,8720,8720,8720,2
|
|
20231019,101000,6752360,8710,8710,8710,8710,4
|
|
20231019,100900,6717520,8690,8690,8690,8690,0
|
|
20231019,100800,6717520,8690,8690,8730,8690,9
|
|
20231019,100700,6639070,8730,8690,8730,8690,2
|
|
20231019,100600,6621650,8700,8700,8700,8700,0
|
|
20231019,100500,6621650,8700,8700,8700,8700,0
|
|
20231019,100400,6621650,8700,8700,8700,8700,14
|
|
20231019,100300,6499850,8670,8670,8670,8670,0
|
|
20231019,100200,6499850,8670,8670,8670,8670,0
|
|
20231019,100100,6499850,8670,8670,8670,8670,0
|
|
20231019,100000,6499850,8670,8670,8670,8670,0
|
|
20231019,095900,6499850,8670,8670,8670,8670,0
|
|
20231019,095800,6499850,8670,8670,8670,8670,61
|
|
20231019,095700,5970980,8700,8700,8700,8700,0
|
|
20231019,095600,5970980,8700,8700,8700,8700,8
|
|
20231019,095500,5901380,8670,8670,8670,8670,0
|
|
20231019,095400,5901380,8670,8670,8670,8670,0
|
|
20231019,095300,5901380,8670,8670,8670,8670,0
|
|
20231019,095200,5901380,8670,8670,8670,8670,0
|
|
20231019,095100,5901380,8670,8670,8670,8670,0
|
|
20231019,095000,5901380,8670,8670,8670,8670,0
|
|
20231019,094900,5901380,8670,8670,8670,8670,15
|
|
20231019,094800,5771330,8660,8660,8660,8660,0
|
|
20231019,094700,5771330,8660,8660,8660,8660,0
|
|
20231019,094600,5771330,8660,8660,8660,8660,0
|
|
20231019,094500,5771330,8660,8660,8660,8660,0
|
|
20231019,094400,5771330,8660,8660,8660,8660,12
|
|
20231019,094300,5667410,8650,8650,8650,8650,0
|
|
20231019,094200,5667410,8650,8650,8650,8650,0
|
|
20231019,094100,5667410,8650,8650,8650,8650,0
|
|
20231019,094000,5667410,8650,8650,8650,8650,0
|
|
20231019,093900,5667410,8650,8650,8650,8650,0
|
|
20231019,093800,5667410,8650,8650,8650,8650,0
|
|
20231019,093700,5667410,8650,8650,8650,8650,0
|
|
20231019,093600,5667410,8650,8650,8650,8650,0
|
|
20231019,093500,5667410,8650,8650,8650,8650,0
|
|
20231019,093400,5667410,8650,8650,8650,8650,12
|
|
20231019,093300,5563610,8670,8670,8670,8670,2
|
|
20231019,093200,5546270,8700,8700,8700,8700,0
|
|
20231019,093100,5546270,8700,8700,8700,8700,0
|
|
20231019,093000,5546270,8700,8700,8700,8700,2
|
|
20231019,092900,5528870,8670,8670,8670,8670,0
|
|
20231019,092800,5528870,8670,8670,8670,8670,0
|
|
20231019,092700,5528870,8670,8670,8670,8670,0
|
|
20231019,092600,5528870,8670,8670,8670,8670,0
|
|
20231019,092500,5528870,8670,8670,8670,8670,0
|
|
20231019,092400,5528870,8670,8670,8670,8670,1
|
|
20231019,092300,5520200,8670,8670,8670,8670,1
|
|
20231019,092200,5511530,8650,8650,8650,8650,10
|
|
20231019,092100,5425030,8650,8650,8650,8650,0
|
|
20231019,092000,5425030,8650,8650,8650,8650,0
|
|
20231019,091900,5425030,8650,8650,8650,8650,0
|
|
20231019,091800,5425030,8650,8650,8650,8650,0
|
|
20231019,091700,5425030,8650,8650,8650,8650,1
|
|
20231019,091600,5416380,8670,8670,8670,8670,0
|
|
20231019,091500,5416380,8670,8670,8670,8670,0
|
|
20231019,091400,5416380,8670,8670,8670,8670,0
|
|
20231019,091300,5416380,8670,8670,8670,8670,0
|
|
20231019,091200,5416380,8670,8670,8670,8670,0
|
|
20231019,091100,5416380,8670,8670,8670,8670,46
|
|
20231019,091000,5017560,8710,8710,8710,8710,7
|
|
20231019,090900,4956590,8670,8710,8710,8670,412
|
|
20231019,090800,1368550,8640,8640,8640,8640,1
|
|
20231019,090700,1359910,8650,8650,8650,8650,0
|
|
20231019,090600,1359910,8650,8650,8650,8650,0
|
|
20231019,090500,1359910,8650,8650,8650,8650,64
|
|
20231019,090400,806310,8660,8660,8660,8660,0
|
|
20231019,090300,806310,8660,8660,8660,8660,0
|
|
20231019,090200,806310,8660,8660,8750,8660,87
|
|
20231019,090100,52380,8750,8750,8750,8750,0
|
|
20231019,090000,52380,8750,8750,8750,8690,6
|