613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,191000,19498990,12650,12650,12650,12650,570
|
|
20231025,190900,19498990,12650,12650,12650,12650,0
|
|
20231025,190800,19498990,12650,12650,12650,12650,0
|
|
20231025,190700,19498990,12650,12650,12650,12650,0
|
|
20231025,190600,19498990,12650,12650,12650,12650,0
|
|
20231025,190500,19498990,12650,12650,12650,12650,0
|
|
20231025,190400,19498990,12650,12650,12650,12650,0
|
|
20231025,190300,19498990,12650,12650,12650,12650,0
|
|
20231025,190200,19498990,12650,12650,12650,12650,0
|
|
20231025,190100,19498990,12650,12650,12650,12650,0
|
|
20231025,190000,19498990,12650,12650,12650,12650,0
|
|
20231025,185900,19498990,12650,12650,12650,12650,0
|
|
20231025,185800,19498990,12650,12650,12650,12650,0
|
|
20231025,185700,19498990,12650,12650,12650,12650,0
|
|
20231025,185600,19498990,12650,12650,12650,12650,0
|
|
20231025,185500,19498990,12650,12650,12650,12650,0
|
|
20231025,185400,19498990,12650,12650,12650,12650,0
|
|
20231025,185300,19498990,12650,12650,12650,12650,0
|
|
20231025,185200,19498990,12650,12650,12650,12650,0
|
|
20231025,185100,19498990,12650,12650,12650,12650,0
|
|
20231025,185000,19498990,12650,12650,12650,12650,0
|
|
20231025,184900,19498990,12650,12650,12650,12650,0
|
|
20231025,184800,19498990,12650,12650,12650,12650,0
|
|
20231025,184700,19498990,12650,12650,12650,12650,0
|
|
20231025,184600,19498990,12650,12650,12650,12650,0
|
|
20231025,184500,19498990,12650,12650,12650,12650,0
|
|
20231025,184400,19498990,12650,12650,12650,12650,0
|
|
20231025,184300,19498990,12650,12650,12650,12650,0
|
|
20231025,184200,19498990,12650,12650,12650,12650,0
|
|
20231025,184100,19498990,12650,12650,12650,12650,0
|
|
20231025,184000,19498990,12650,12650,12650,12650,570
|
|
20231025,183900,19498990,12650,12650,12650,12650,0
|
|
20231025,183800,19498990,12650,12650,12650,12650,0
|
|
20231025,183700,19498990,12650,12650,12650,12650,0
|
|
20231025,183600,19498990,12650,12650,12650,12650,0
|
|
20231025,183500,19498990,12650,12650,12650,12650,0
|
|
20231025,183400,19498990,12650,12650,12650,12650,0
|
|
20231025,183300,19498990,12650,12650,12650,12650,0
|
|
20231025,183200,19498990,12650,12650,12650,12650,0
|
|
20231025,183100,19498990,12650,12650,12650,12650,0
|
|
20231025,183000,19498990,12650,12650,12650,12650,0
|
|
20231025,182900,19498990,12650,12650,12650,12650,0
|
|
20231025,182800,19498990,12650,12650,12650,12650,0
|
|
20231025,182700,19498990,12650,12650,12650,12650,0
|
|
20231025,182600,19498990,12650,12650,12650,12650,0
|
|
20231025,182500,19498990,12650,12650,12650,12650,0
|
|
20231025,182400,19498990,12650,12650,12650,12650,0
|
|
20231025,182300,19498990,12650,12650,12650,12650,0
|
|
20231025,182200,19498990,12650,12650,12650,12650,0
|
|
20231025,182100,19498990,12650,12650,12650,12650,0
|
|
20231025,182000,19498990,12650,12650,12650,12650,0
|
|
20231025,181900,19498990,12650,12650,12650,12650,0
|
|
20231025,181800,19498990,12650,12650,12650,12650,0
|
|
20231025,181700,19498990,12650,12650,12650,12650,0
|
|
20231025,181600,19498990,12650,12650,12650,12650,0
|
|
20231025,181500,19498990,12650,12650,12650,12650,0
|
|
20231025,181400,19498990,12650,12650,12650,12650,0
|
|
20231025,181300,19498990,12650,12650,12650,12650,0
|
|
20231025,181200,19498990,12650,12650,12650,12650,0
|
|
20231025,181100,19498990,12650,12650,12650,12650,0
|
|
20231025,181000,19498990,12650,12650,12650,12650,570
|
|
20231025,180900,19498990,12650,12650,12650,12650,0
|
|
20231025,180800,19498990,12650,12650,12650,12650,0
|
|
20231025,180700,19498990,12650,12650,12650,12650,0
|
|
20231025,180600,19498990,12650,12650,12650,12650,0
|
|
20231025,180500,19498990,12650,12650,12650,12650,0
|
|
20231025,180400,19498990,12650,12650,12650,12650,0
|
|
20231025,180300,19498990,12650,12650,12650,12650,0
|
|
20231025,180200,19498990,12650,12650,12650,12650,0
|
|
20231025,180100,19498990,12650,12650,12650,12650,0
|
|
20231025,180000,19498990,12650,12650,12650,12650,0
|
|
20231025,175900,19498990,12650,12650,12650,12650,0
|
|
20231025,175800,19498990,12650,12650,12650,12650,0
|
|
20231025,175700,19498990,12650,12650,12650,12650,0
|
|
20231025,175600,19498990,12650,12650,12650,12650,0
|
|
20231025,175500,19498990,12650,12650,12650,12650,0
|
|
20231025,175400,19498990,12650,12650,12650,12650,0
|
|
20231025,175300,19498990,12650,12650,12650,12650,0
|
|
20231025,175200,19498990,12650,12650,12650,12650,0
|
|
20231025,175100,19498990,12650,12650,12650,12650,0
|
|
20231025,175000,19498990,12650,12650,12650,12650,0
|
|
20231025,174900,19498990,12650,12650,12650,12650,0
|
|
20231025,174800,19498990,12650,12650,12650,12650,0
|
|
20231025,174700,19498990,12650,12650,12650,12650,0
|
|
20231025,174600,19498990,12650,12650,12650,12650,0
|
|
20231025,174500,19498990,12650,12650,12650,12650,0
|
|
20231025,174400,19498990,12650,12650,12650,12650,0
|
|
20231025,174300,19498990,12650,12650,12650,12650,0
|
|
20231025,174200,19498990,12650,12650,12650,12650,0
|
|
20231025,174100,19498990,12650,12650,12650,12650,0
|
|
20231025,174000,19498990,12650,12650,12650,12650,570
|
|
20231025,173900,19498990,12650,12650,12650,12650,0
|
|
20231025,173800,19498990,12650,12650,12650,12650,0
|
|
20231025,173700,19498990,12650,12650,12650,12650,0
|
|
20231025,173600,19498990,12650,12650,12650,12650,0
|
|
20231025,173500,19498990,12650,12650,12650,12650,0
|
|
20231025,173400,19498990,12650,12650,12650,12650,0
|
|
20231025,173300,19498990,12650,12650,12650,12650,0
|
|
20231025,173200,19498990,12650,12650,12650,12650,0
|
|
20231025,173100,19498990,12650,12650,12650,12650,0
|
|
20231025,173000,19498990,12650,12650,12650,12650,0
|
|
20231025,172900,19498990,12650,12650,12650,12650,0
|
|
20231025,172800,19498990,12650,12650,12650,12650,0
|
|
20231025,172700,19498990,12650,12650,12650,12650,0
|
|
20231025,172600,19498990,12650,12650,12650,12650,0
|
|
20231025,172500,19498990,12650,12650,12650,12650,0
|
|
20231025,172400,19498990,12650,12650,12650,12650,0
|
|
20231025,172300,19498990,12650,12650,12650,12650,0
|
|
20231025,172200,19498990,12650,12650,12650,12650,0
|
|
20231025,172100,19498990,12650,12650,12650,12650,0
|
|
20231025,172000,19498990,12650,12650,12650,12650,0
|
|
20231025,171900,19498990,12650,12650,12650,12650,0
|
|
20231025,171800,19498990,12650,12650,12650,12650,0
|
|
20231025,171700,19498990,12650,12650,12650,12650,0
|
|
20231025,171600,19498990,12650,12650,12650,12650,0
|
|
20231025,171500,19498990,12650,12650,12650,12650,0
|
|
20231025,171400,19498990,12650,12650,12650,12650,0
|
|
20231025,171300,19498990,12650,12650,12650,12650,0
|
|
20231025,171200,19498990,12650,12650,12650,12650,0
|
|
20231025,171100,19498990,12650,12650,12650,12650,0
|
|
20231025,171000,19498990,12650,12650,12650,12650,570
|
|
20231025,170900,19498990,12650,12650,12650,12650,0
|
|
20231025,170800,19498990,12650,12650,12650,12650,0
|
|
20231025,170700,19498990,12650,12650,12650,12650,0
|
|
20231025,170600,19498990,12650,12650,12650,12650,0
|
|
20231025,170500,19498990,12650,12650,12650,12650,0
|
|
20231025,170400,19498990,12650,12650,12650,12650,0
|
|
20231025,170300,19498990,12650,12650,12650,12650,0
|
|
20231025,170200,19498990,12650,12650,12650,12650,0
|
|
20231025,170100,19498990,12650,12650,12650,12650,0
|
|
20231025,170000,19498990,12650,12650,12650,12650,0
|
|
20231025,165900,19498990,12650,12650,12650,12650,0
|
|
20231025,165800,19498990,12650,12650,12650,12650,0
|
|
20231025,165700,19498990,12650,12650,12650,12650,0
|
|
20231025,165600,19498990,12650,12650,12650,12650,0
|
|
20231025,165500,19498990,12650,12650,12650,12650,0
|
|
20231025,165400,19498990,12650,12650,12650,12650,0
|
|
20231025,165300,19498990,12650,12650,12650,12650,0
|
|
20231025,165200,19498990,12650,12650,12650,12650,0
|
|
20231025,165100,19498990,12650,12650,12650,12650,0
|
|
20231025,165000,19498990,12650,12650,12650,12650,0
|
|
20231025,164900,19498990,12650,12650,12650,12650,0
|
|
20231025,164800,19498990,12650,12650,12650,12650,0
|
|
20231025,164700,19498990,12650,12650,12650,12650,0
|
|
20231025,164600,19498990,12650,12650,12650,12650,0
|
|
20231025,164500,19498990,12650,12650,12650,12650,0
|
|
20231025,164400,19498990,12650,12650,12650,12650,0
|
|
20231025,164300,19498990,12650,12650,12650,12650,0
|
|
20231025,164200,19498990,12650,12650,12650,12650,0
|
|
20231025,164100,19498990,12650,12650,12650,12650,0
|
|
20231025,164000,19498990,12650,12650,12650,12650,570
|
|
20231025,163900,19498990,12650,12650,12650,12650,0
|
|
20231025,163800,19498990,12650,12650,12650,12650,0
|
|
20231025,163700,19498990,12650,12650,12650,12650,0
|
|
20231025,163600,19498990,12650,12650,12650,12650,0
|
|
20231025,163500,19498990,12650,12650,12650,12650,0
|
|
20231025,163400,19498990,12650,12650,12650,12650,0
|
|
20231025,163300,19498990,12650,12650,12650,12650,0
|
|
20231025,163200,19498990,12650,12650,12650,12650,0
|
|
20231025,163100,19498990,12650,12650,12650,12650,0
|
|
20231025,163000,19498990,12650,12650,12650,12650,0
|
|
20231025,162900,19498990,12650,12650,12650,12650,0
|
|
20231025,162800,19498990,12650,12650,12650,12650,0
|
|
20231025,162700,19498990,12650,12650,12650,12650,0
|
|
20231025,162600,19498990,12650,12650,12650,12650,0
|
|
20231025,162500,19498990,12650,12650,12650,12650,0
|
|
20231025,162400,19498990,12650,12650,12650,12650,0
|
|
20231025,162300,19498990,12650,12650,12650,12650,0
|
|
20231025,162200,19498990,12650,12650,12650,12650,0
|
|
20231025,162100,19498990,12650,12650,12650,12650,0
|
|
20231025,162000,19498990,12650,12650,12650,12650,0
|
|
20231025,161900,19498990,12650,12650,12650,12650,0
|
|
20231025,161800,19498990,12650,12650,12650,12650,0
|
|
20231025,161700,19498990,12650,12650,12650,12650,0
|
|
20231025,161600,19498990,12650,12650,12650,12650,0
|
|
20231025,161500,19498990,12650,12650,12650,12650,0
|
|
20231025,161400,19498990,12650,12650,12650,12650,0
|
|
20231025,161300,19498990,12650,12650,12650,12650,0
|
|
20231025,161200,19498990,12650,12650,12650,12650,0
|
|
20231025,161100,19498990,12650,12650,12650,12650,0
|
|
20231025,161000,19498990,12650,12650,12650,12650,570
|
|
20231025,160900,19498990,12650,12650,12650,12650,0
|
|
20231025,160800,19498990,12650,12650,12650,12650,0
|
|
20231025,160700,19498990,12650,12650,12650,12650,0
|
|
20231025,160600,19498990,12650,12650,12650,12650,0
|
|
20231025,160500,19498990,12650,12650,12650,12650,0
|
|
20231025,160400,19498990,12650,12650,12650,12650,0
|
|
20231025,160300,19498990,12650,12650,12650,12650,0
|
|
20231025,160200,19498990,12650,12650,12650,12650,0
|
|
20231025,160100,19498990,12650,12650,12650,12650,0
|
|
20231025,160000,19498990,12650,12650,12650,12650,0
|
|
20231025,155900,19498990,12650,12650,12650,12650,0
|
|
20231025,155800,19498990,12650,12650,12650,12650,0
|
|
20231025,155700,19498990,12650,12650,12650,12650,0
|
|
20231025,155600,19498990,12650,12650,12650,12650,0
|
|
20231025,155500,19498990,12650,12650,12650,12650,0
|
|
20231025,155400,19498990,12650,12650,12650,12650,0
|
|
20231025,155300,19498990,12650,12650,12650,12650,0
|
|
20231025,155200,19498990,12650,12650,12650,12650,0
|
|
20231025,155100,19498990,12650,12650,12650,12650,0
|
|
20231025,155000,19498990,12650,12650,12650,12650,0
|
|
20231025,154900,19498990,12650,12650,12650,12650,0
|
|
20231025,154800,19498990,12650,12650,12650,12650,0
|
|
20231025,154700,19498990,12650,12650,12650,12650,0
|
|
20231025,154600,19498990,12650,12650,12650,12650,0
|
|
20231025,154500,19498990,12650,12650,12650,12650,0
|
|
20231025,154400,19498990,12650,12650,12650,12650,0
|
|
20231025,154300,19498990,12650,12650,12650,12650,0
|
|
20231025,154200,19498990,12650,12650,12650,12650,0
|
|
20231025,154100,19498990,12650,12650,12650,12650,0
|
|
20231025,154000,19498990,12650,12650,12650,12650,570
|
|
20231025,153900,19498990,12650,12650,12650,12650,0
|
|
20231025,153800,19498990,12650,12650,12650,12650,0
|
|
20231025,153700,19498990,12650,12650,12650,12650,0
|
|
20231025,153600,19498990,12650,12650,12650,12650,0
|
|
20231025,153500,19498990,12650,12650,12650,12650,0
|
|
20231025,153400,19498990,12650,12650,12650,12650,0
|
|
20231025,153300,19498990,12650,12650,12650,12650,0
|
|
20231025,153200,19498990,12650,12650,12650,12650,0
|
|
20231025,153100,19498990,12650,12650,12650,12650,0
|
|
20231025,153000,19498990,12650,12650,12650,12650,570
|
|
20231025,152900,12288490,12630,12630,12630,12630,0
|
|
20231025,152800,12288490,12630,12630,12630,12630,0
|
|
20231025,152700,12288490,12630,12630,12630,12630,0
|
|
20231025,152600,12288490,12630,12630,12630,12630,0
|
|
20231025,152500,12288490,12630,12630,12630,12630,0
|
|
20231025,152400,12288490,12630,12630,12630,12630,0
|
|
20231025,152300,12288490,12630,12630,12630,12630,0
|
|
20231025,152200,12288490,12630,12630,12630,12630,0
|
|
20231025,152100,12288490,12630,12630,12630,12630,0
|
|
20231025,152000,12288490,12630,12630,12630,12630,0
|
|
20231025,151900,12288490,12630,12620,12630,12610,79
|
|
20231025,151800,11291340,12600,12600,12600,12600,0
|
|
20231025,151700,11291340,12600,12600,12600,12600,0
|
|
20231025,151600,11291340,12600,12600,12600,12600,0
|
|
20231025,151500,11291340,12600,12600,12600,12600,1
|
|
20231025,151400,11278740,12600,12600,12600,12600,7
|
|
20231025,151300,11190540,12600,12600,12600,12600,0
|
|
20231025,151200,11190540,12600,12600,12600,12600,1
|
|
20231025,151100,11177940,12600,12600,12600,12600,50
|
|
20231025,151000,10547940,12600,12600,12600,12600,1
|
|
20231025,150900,10535340,12610,12610,12610,12610,38
|
|
20231025,150800,10056160,12610,12590,12610,12590,2
|
|
20231025,150700,10030960,12610,12610,12610,12610,1
|
|
20231025,150600,10018350,12590,12590,12590,12590,1
|
|
20231025,150500,10005760,12600,12600,12600,12600,22
|
|
20231025,150400,9728560,12620,12600,12620,12600,2
|
|
20231025,150300,9703340,12620,12620,12620,12620,1
|
|
20231025,150200,9690720,12610,12610,12610,12610,11
|
|
20231025,150100,9552010,12630,12600,12630,12600,158
|
|
20231025,150000,7560170,12610,12600,12610,12600,3
|
|
20231025,145900,7522350,12610,12610,12610,12610,0
|
|
20231025,145800,7522350,12610,12610,12610,12610,0
|
|
20231025,145700,7522350,12610,12610,12610,12610,0
|
|
20231025,145600,7522350,12610,12610,12610,12610,0
|
|
20231025,145500,7522350,12610,12610,12610,12610,10
|
|
20231025,145400,7396250,12630,12630,12630,12630,0
|
|
20231025,145300,7396250,12630,12630,12630,12630,0
|
|
20231025,145200,7396250,12630,12630,12630,12630,0
|
|
20231025,145100,7396250,12630,12630,12630,12630,0
|
|
20231025,145000,7396250,12630,12590,12630,12590,205
|
|
20231025,144900,4812190,12610,12610,12610,12610,5
|
|
20231025,144800,4749140,12610,12610,12610,12610,2
|
|
20231025,144700,4723920,12590,12590,12590,12590,4
|
|
20231025,144600,4673560,12600,12600,12600,12600,11
|
|
20231025,144500,4534960,12610,12610,12610,12610,0
|
|
20231025,144400,4534960,12610,12610,12610,12610,25
|
|
20231025,144300,4219710,12610,12610,12610,12610,0
|
|
20231025,144200,4219710,12610,12610,12610,12610,0
|
|
20231025,144100,4219710,12610,12610,12610,12610,0
|
|
20231025,144000,4219710,12610,12610,12610,12610,0
|
|
20231025,143900,4219710,12610,12610,12610,12610,1
|
|
20231025,143800,4207100,12620,12620,12620,12620,0
|
|
20231025,143700,4207100,12620,12620,12620,12620,1
|
|
20231025,143600,4194480,12590,12610,12610,12590,47
|
|
20231025,143500,3602210,12620,12620,12620,12620,0
|
|
20231025,143400,3602210,12620,12620,12620,12620,0
|
|
20231025,143300,3602210,12620,12620,12620,12620,0
|
|
20231025,143200,3602210,12620,12620,12620,12620,0
|
|
20231025,143100,3602210,12620,12620,12620,12620,0
|
|
20231025,143000,3602210,12620,12620,12620,12620,1
|
|
20231025,142900,3589590,12620,12620,12620,12620,0
|
|
20231025,142800,3589590,12620,12620,12620,12620,0
|
|
20231025,142700,3589590,12620,12620,12620,12620,0
|
|
20231025,142600,3589590,12620,12620,12620,12620,0
|
|
20231025,142500,3589590,12620,12620,12620,12620,0
|
|
20231025,142400,3589590,12620,12620,12620,12620,0
|
|
20231025,142300,3589590,12620,12620,12620,12620,0
|
|
20231025,142200,3589590,12620,12620,12620,12620,0
|
|
20231025,142100,3589590,12620,12620,12620,12620,0
|
|
20231025,142000,3589590,12620,12620,12620,12620,0
|
|
20231025,141900,3589590,12620,12620,12620,12620,0
|
|
20231025,141800,3589590,12620,12620,12620,12620,0
|
|
20231025,141700,3589590,12620,12620,12620,12620,0
|
|
20231025,141600,3589590,12620,12620,12620,12620,0
|
|
20231025,141500,3589590,12620,12620,12620,12620,0
|
|
20231025,141400,3589590,12620,12620,12620,12620,0
|
|
20231025,141300,3589590,12620,12620,12620,12620,0
|
|
20231025,141200,3589590,12620,12620,12620,12620,1
|
|
20231025,141100,3576970,12620,12620,12620,12620,0
|
|
20231025,141000,3576970,12620,12620,12620,12620,0
|
|
20231025,140900,3576970,12620,12620,12620,12620,0
|
|
20231025,140800,3576970,12620,12620,12620,12620,0
|
|
20231025,140700,3576970,12620,12620,12620,12620,0
|
|
20231025,140600,3576970,12620,12620,12620,12620,0
|
|
20231025,140500,3576970,12620,12620,12620,12620,0
|
|
20231025,140400,3576970,12620,12620,12620,12620,0
|
|
20231025,140300,3576970,12620,12620,12620,12620,0
|
|
20231025,140200,3576970,12620,12620,12620,12620,0
|
|
20231025,140100,3576970,12620,12620,12620,12620,0
|
|
20231025,140000,3576970,12620,12620,12620,12620,0
|
|
20231025,135900,3576970,12620,12620,12620,12620,10
|
|
20231025,135800,3450770,12620,12620,12620,12620,0
|
|
20231025,135700,3450770,12620,12620,12620,12620,0
|
|
20231025,135600,3450770,12620,12620,12620,12620,20
|
|
20231025,135500,3198370,12630,12630,12630,12630,1
|
|
20231025,135400,3185740,12630,12630,12630,12630,0
|
|
20231025,135300,3185740,12630,12630,12630,12630,0
|
|
20231025,135200,3185740,12630,12630,12630,12630,0
|
|
20231025,135100,3185740,12630,12630,12630,12630,0
|
|
20231025,135000,3185740,12630,12630,12630,12630,1
|
|
20231025,134900,3173110,12630,12630,12630,12630,0
|
|
20231025,134800,3173110,12630,12630,12630,12630,0
|
|
20231025,134700,3173110,12630,12630,12630,12630,0
|
|
20231025,134600,3173110,12630,12630,12630,12630,0
|
|
20231025,134500,3173110,12630,12630,12630,12630,0
|
|
20231025,134400,3173110,12630,12630,12630,12630,0
|
|
20231025,134300,3173110,12630,12630,12630,12630,0
|
|
20231025,134200,3173110,12630,12630,12630,12630,0
|
|
20231025,134100,3173110,12630,12630,12630,12630,0
|
|
20231025,134000,3173110,12630,12630,12630,12630,0
|
|
20231025,133900,3173110,12630,12630,12630,12630,0
|
|
20231025,133800,3173110,12630,12630,12630,12630,0
|
|
20231025,133700,3173110,12630,12630,12630,12630,0
|
|
20231025,133600,3173110,12630,12630,12630,12630,0
|
|
20231025,133500,3173110,12630,12630,12630,12630,0
|
|
20231025,133400,3173110,12630,12630,12630,12630,0
|
|
20231025,133300,3173110,12630,12630,12630,12630,0
|
|
20231025,133200,3173110,12630,12630,12630,12630,0
|
|
20231025,133100,3173110,12630,12630,12630,12630,0
|
|
20231025,133000,3173110,12630,12630,12630,12630,0
|
|
20231025,132900,3173110,12630,12630,12630,12630,0
|
|
20231025,132800,3173110,12630,12630,12630,12630,0
|
|
20231025,132700,3173110,12630,12630,12630,12630,0
|
|
20231025,132600,3173110,12630,12630,12630,12630,0
|
|
20231025,132500,3173110,12630,12630,12630,12630,0
|
|
20231025,132400,3173110,12630,12630,12630,12630,0
|
|
20231025,132300,3173110,12630,12630,12630,12630,0
|
|
20231025,132200,3173110,12630,12630,12630,12630,0
|
|
20231025,132100,3173110,12630,12630,12630,12630,0
|
|
20231025,132000,3173110,12630,12630,12630,12630,0
|
|
20231025,131900,3173110,12630,12630,12630,12630,0
|
|
20231025,131800,3173110,12630,12630,12630,12630,0
|
|
20231025,131700,3173110,12630,12630,12630,12630,0
|
|
20231025,131600,3173110,12630,12630,12630,12630,0
|
|
20231025,131500,3173110,12630,12630,12630,12630,0
|
|
20231025,131400,3173110,12630,12630,12630,12630,0
|
|
20231025,131300,3173110,12630,12630,12630,12630,0
|
|
20231025,131200,3173110,12630,12630,12630,12630,0
|
|
20231025,131100,3173110,12630,12630,12630,12630,0
|
|
20231025,131000,3173110,12630,12630,12630,12630,0
|
|
20231025,130900,3173110,12630,12630,12630,12630,0
|
|
20231025,130800,3173110,12630,12630,12630,12630,0
|
|
20231025,130700,3173110,12630,12630,12630,12630,0
|
|
20231025,130600,3173110,12630,12630,12630,12630,0
|
|
20231025,130500,3173110,12630,12630,12630,12630,0
|
|
20231025,130400,3173110,12630,12630,12630,12630,0
|
|
20231025,130300,3173110,12630,12630,12630,12630,0
|
|
20231025,130200,3173110,12630,12630,12630,12630,1
|
|
20231025,130100,3160480,12620,12620,12620,12620,0
|
|
20231025,130000,3160480,12620,12620,12620,12620,0
|
|
20231025,125900,3160480,12620,12620,12620,12620,0
|
|
20231025,125800,3160480,12620,12620,12620,12620,0
|
|
20231025,125700,3160480,12620,12620,12620,12620,0
|
|
20231025,125600,3160480,12620,12620,12620,12620,0
|
|
20231025,125500,3160480,12620,12620,12620,12620,12
|
|
20231025,125400,3009040,12650,12650,12650,12650,0
|
|
20231025,125300,3009040,12650,12650,12650,12650,0
|
|
20231025,125200,3009040,12650,12650,12650,12650,0
|
|
20231025,125100,3009040,12650,12650,12650,12650,0
|
|
20231025,125000,3009040,12650,12650,12650,12650,0
|
|
20231025,124900,3009040,12650,12650,12650,12650,0
|
|
20231025,124800,3009040,12650,12650,12650,12650,0
|
|
20231025,124700,3009040,12650,12650,12650,12650,0
|
|
20231025,124600,3009040,12650,12650,12650,12650,0
|
|
20231025,124500,3009040,12650,12650,12650,12650,0
|
|
20231025,124400,3009040,12650,12650,12650,12650,0
|
|
20231025,124300,3009040,12650,12650,12650,12650,0
|
|
20231025,124200,3009040,12650,12650,12650,12650,0
|
|
20231025,124100,3009040,12650,12650,12650,12650,0
|
|
20231025,124000,3009040,12650,12650,12650,12650,0
|
|
20231025,123900,3009040,12650,12650,12650,12650,0
|
|
20231025,123800,3009040,12650,12650,12650,12650,0
|
|
20231025,123700,3009040,12650,12650,12650,12650,0
|
|
20231025,123600,3009040,12650,12650,12650,12650,0
|
|
20231025,123500,3009040,12650,12650,12650,12650,0
|
|
20231025,123400,3009040,12650,12650,12650,12650,0
|
|
20231025,123300,3009040,12650,12650,12650,12650,0
|
|
20231025,123200,3009040,12650,12650,12650,12650,0
|
|
20231025,123100,3009040,12650,12650,12650,12650,0
|
|
20231025,123000,3009040,12650,12650,12650,12650,0
|
|
20231025,122900,3009040,12650,12650,12650,12650,0
|
|
20231025,122800,3009040,12650,12650,12650,12650,0
|
|
20231025,122700,3009040,12650,12650,12650,12650,0
|
|
20231025,122600,3009040,12650,12650,12650,12650,0
|
|
20231025,122500,3009040,12650,12650,12650,12650,0
|
|
20231025,122400,3009040,12650,12650,12650,12650,0
|
|
20231025,122300,3009040,12650,12650,12650,12650,0
|
|
20231025,122200,3009040,12650,12650,12650,12650,0
|
|
20231025,122100,3009040,12650,12650,12650,12650,0
|
|
20231025,122000,3009040,12650,12650,12650,12650,0
|
|
20231025,121900,3009040,12650,12650,12650,12650,0
|
|
20231025,121800,3009040,12650,12650,12650,12650,0
|
|
20231025,121700,3009040,12650,12650,12650,12650,0
|
|
20231025,121600,3009040,12650,12650,12650,12650,0
|
|
20231025,121500,3009040,12650,12650,12650,12650,0
|
|
20231025,121400,3009040,12650,12650,12650,12650,0
|
|
20231025,121300,3009040,12650,12650,12650,12650,0
|
|
20231025,121200,3009040,12650,12650,12650,12650,0
|
|
20231025,121100,3009040,12650,12650,12650,12650,0
|
|
20231025,121000,3009040,12650,12650,12650,12650,0
|
|
20231025,120900,3009040,12650,12650,12650,12650,0
|
|
20231025,120800,3009040,12650,12650,12650,12650,0
|
|
20231025,120700,3009040,12650,12650,12650,12650,0
|
|
20231025,120600,3009040,12650,12650,12650,12650,0
|
|
20231025,120500,3009040,12650,12650,12650,12650,0
|
|
20231025,120400,3009040,12650,12650,12650,12650,0
|
|
20231025,120300,3009040,12650,12650,12650,12650,0
|
|
20231025,120200,3009040,12650,12650,12650,12650,0
|
|
20231025,120100,3009040,12650,12650,12650,12650,0
|
|
20231025,120000,3009040,12650,12650,12650,12650,0
|
|
20231025,115900,3009040,12650,12650,12650,12650,0
|
|
20231025,115800,3009040,12650,12650,12650,12650,0
|
|
20231025,115700,3009040,12650,12650,12650,12650,0
|
|
20231025,115600,3009040,12650,12650,12650,12650,0
|
|
20231025,115500,3009040,12650,12650,12650,12650,0
|
|
20231025,115400,3009040,12650,12650,12650,12650,0
|
|
20231025,115300,3009040,12650,12650,12650,12650,0
|
|
20231025,115200,3009040,12650,12650,12650,12650,0
|
|
20231025,115100,3009040,12650,12650,12650,12650,0
|
|
20231025,115000,3009040,12650,12650,12650,12650,0
|
|
20231025,114900,3009040,12650,12650,12650,12650,0
|
|
20231025,114800,3009040,12650,12650,12650,12650,0
|
|
20231025,114700,3009040,12650,12650,12650,12650,0
|
|
20231025,114600,3009040,12650,12650,12650,12650,0
|
|
20231025,114500,3009040,12650,12650,12650,12650,0
|
|
20231025,114400,3009040,12650,12650,12650,12650,0
|
|
20231025,114300,3009040,12650,12650,12650,12650,0
|
|
20231025,114200,3009040,12650,12650,12650,12650,0
|
|
20231025,114100,3009040,12650,12650,12650,12650,0
|
|
20231025,114000,3009040,12650,12650,12650,12650,0
|
|
20231025,113900,3009040,12650,12650,12650,12650,0
|
|
20231025,113800,3009040,12650,12650,12650,12650,0
|
|
20231025,113700,3009040,12650,12650,12650,12650,0
|
|
20231025,113600,3009040,12650,12650,12650,12650,0
|
|
20231025,113500,3009040,12650,12650,12650,12650,0
|
|
20231025,113400,3009040,12650,12650,12650,12650,0
|
|
20231025,113300,3009040,12650,12650,12650,12650,0
|
|
20231025,113200,3009040,12650,12650,12650,12650,0
|
|
20231025,113100,3009040,12650,12650,12650,12650,0
|
|
20231025,113000,3009040,12650,12650,12650,12650,0
|
|
20231025,112900,3009040,12650,12650,12650,12650,0
|
|
20231025,112800,3009040,12650,12650,12650,12650,0
|
|
20231025,112700,3009040,12650,12650,12650,12650,0
|
|
20231025,112600,3009040,12650,12650,12650,12650,0
|
|
20231025,112500,3009040,12650,12650,12650,12650,1
|
|
20231025,112400,2996390,12610,12610,12610,12610,0
|
|
20231025,112300,2996390,12610,12610,12610,12610,10
|
|
20231025,112200,2870290,12650,12650,12650,12650,1
|
|
20231025,112100,2857640,12620,12620,12620,12620,2
|
|
20231025,112000,2832400,12650,12650,12650,12650,0
|
|
20231025,111900,2832400,12650,12650,12650,12650,0
|
|
20231025,111800,2832400,12650,12650,12650,12650,0
|
|
20231025,111700,2832400,12650,12650,12650,12650,0
|
|
20231025,111600,2832400,12650,12650,12650,12650,0
|
|
20231025,111500,2832400,12650,12650,12650,12650,1
|
|
20231025,111400,2819750,12650,12650,12650,12650,0
|
|
20231025,111300,2819750,12650,12650,12650,12650,0
|
|
20231025,111200,2819750,12650,12650,12650,12650,0
|
|
20231025,111100,2819750,12650,12650,12650,12650,0
|
|
20231025,111000,2819750,12650,12650,12650,12650,0
|
|
20231025,110900,2819750,12650,12650,12650,12650,0
|
|
20231025,110800,2819750,12650,12650,12650,12650,0
|
|
20231025,110700,2819750,12650,12650,12650,12650,0
|
|
20231025,110600,2819750,12650,12650,12650,12650,0
|
|
20231025,110500,2819750,12650,12650,12650,12650,0
|
|
20231025,110400,2819750,12650,12650,12650,12650,0
|
|
20231025,110300,2819750,12650,12650,12650,12650,0
|
|
20231025,110200,2819750,12650,12650,12650,12650,1
|
|
20231025,110100,2807100,12610,12610,12610,12610,9
|
|
20231025,110000,2693610,12650,12630,12650,12610,8
|
|
20231025,105900,2592650,12660,12660,12660,12660,0
|
|
20231025,105800,2592650,12660,12660,12660,12660,0
|
|
20231025,105700,2592650,12660,12660,12660,12660,0
|
|
20231025,105600,2592650,12660,12660,12660,12660,0
|
|
20231025,105500,2592650,12660,12660,12660,12660,0
|
|
20231025,105400,2592650,12660,12660,12660,12660,1
|
|
20231025,105300,2579990,12660,12660,12660,12660,1
|
|
20231025,105200,2567330,12650,12650,12650,12650,0
|
|
20231025,105100,2567330,12650,12650,12650,12650,0
|
|
20231025,105000,2567330,12650,12650,12650,12650,0
|
|
20231025,104900,2567330,12650,12650,12650,12650,0
|
|
20231025,104800,2567330,12650,12650,12650,12650,0
|
|
20231025,104700,2567330,12650,12650,12650,12650,0
|
|
20231025,104600,2567330,12650,12650,12650,12650,0
|
|
20231025,104500,2567330,12650,12650,12650,12650,0
|
|
20231025,104400,2567330,12650,12650,12650,12650,0
|
|
20231025,104300,2567330,12650,12650,12650,12650,0
|
|
20231025,104200,2567330,12650,12650,12650,12650,0
|
|
20231025,104100,2567330,12650,12650,12650,12650,0
|
|
20231025,104000,2567330,12650,12650,12650,12650,0
|
|
20231025,103900,2567330,12650,12650,12650,12650,0
|
|
20231025,103800,2567330,12650,12650,12650,12650,0
|
|
20231025,103700,2567330,12650,12650,12650,12650,0
|
|
20231025,103600,2567330,12650,12650,12650,12650,0
|
|
20231025,103500,2567330,12650,12650,12650,12650,0
|
|
20231025,103400,2567330,12650,12650,12650,12650,0
|
|
20231025,103300,2567330,12650,12650,12650,12650,0
|
|
20231025,103200,2567330,12650,12650,12650,12650,0
|
|
20231025,103100,2567330,12650,12650,12650,12650,0
|
|
20231025,103000,2567330,12650,12650,12650,12650,0
|
|
20231025,102900,2567330,12650,12650,12650,12650,0
|
|
20231025,102800,2567330,12650,12650,12650,12650,0
|
|
20231025,102700,2567330,12650,12650,12650,12650,0
|
|
20231025,102600,2567330,12650,12630,12650,12620,45
|
|
20231025,102500,1999140,12630,12630,12630,12630,0
|
|
20231025,102400,1999140,12630,12630,12630,12630,0
|
|
20231025,102300,1999140,12630,12630,12630,12630,0
|
|
20231025,102200,1999140,12630,12630,12630,12630,0
|
|
20231025,102100,1999140,12630,12630,12630,12630,0
|
|
20231025,102000,1999140,12630,12630,12630,12630,0
|
|
20231025,101900,1999140,12630,12630,12630,12630,0
|
|
20231025,101800,1999140,12630,12630,12630,12630,0
|
|
20231025,101700,1999140,12630,12630,12630,12630,0
|
|
20231025,101600,1999140,12630,12630,12630,12630,36
|
|
20231025,101500,1544460,12630,12630,12630,12630,0
|
|
20231025,101400,1544460,12630,12630,12630,12630,0
|
|
20231025,101300,1544460,12630,12630,12630,12630,0
|
|
20231025,101200,1544460,12630,12630,12630,12630,0
|
|
20231025,101100,1544460,12630,12630,12630,12630,1
|
|
20231025,101000,1531830,12630,12630,12630,12630,0
|
|
20231025,100900,1531830,12630,12630,12630,12630,0
|
|
20231025,100800,1531830,12630,12630,12630,12630,0
|
|
20231025,100700,1531830,12630,12630,12630,12630,0
|
|
20231025,100600,1531830,12630,12630,12630,12630,0
|
|
20231025,100500,1531830,12630,12630,12630,12630,0
|
|
20231025,100400,1531830,12630,12630,12630,12630,0
|
|
20231025,100300,1531830,12630,12630,12630,12630,0
|
|
20231025,100200,1531830,12630,12630,12630,12630,0
|
|
20231025,100100,1531830,12630,12630,12630,12630,0
|
|
20231025,100000,1531830,12630,12630,12630,12630,0
|
|
20231025,095900,1531830,12630,12630,12630,12630,0
|
|
20231025,095800,1531830,12630,12630,12630,12630,0
|
|
20231025,095700,1531830,12630,12630,12630,12630,0
|
|
20231025,095600,1531830,12630,12630,12630,12630,0
|
|
20231025,095500,1531830,12630,12630,12630,12630,0
|
|
20231025,095400,1531830,12630,12630,12630,12630,0
|
|
20231025,095300,1531830,12630,12630,12630,12630,0
|
|
20231025,095200,1531830,12630,12630,12630,12630,0
|
|
20231025,095100,1531830,12630,12630,12630,12630,16
|
|
20231025,095000,1329750,12660,12660,12660,12660,0
|
|
20231025,094900,1329750,12660,12660,12660,12660,0
|
|
20231025,094800,1329750,12660,12660,12660,12660,0
|
|
20231025,094700,1329750,12660,12660,12660,12660,78
|
|
20231025,094600,342270,12660,12660,12660,12660,0
|
|
20231025,094500,342270,12660,12660,12660,12660,0
|
|
20231025,094400,342270,12660,12660,12660,12660,0
|
|
20231025,094300,342270,12660,12660,12660,12660,0
|
|
20231025,094200,342270,12660,12660,12660,12660,0
|
|
20231025,094100,342270,12660,12680,12680,12660,4
|
|
20231025,094000,291610,12680,12680,12680,12680,0
|
|
20231025,093900,291610,12680,12680,12680,12680,0
|
|
20231025,093800,291610,12680,12680,12680,12680,0
|
|
20231025,093700,291610,12680,12680,12680,12680,0
|
|
20231025,093600,291610,12680,12680,12680,12680,0
|
|
20231025,093500,291610,12680,12680,12680,12680,1
|
|
20231025,093400,278930,12670,12670,12670,12670,0
|
|
20231025,093300,278930,12670,12670,12670,12670,0
|
|
20231025,093200,278930,12670,12670,12670,12670,0
|
|
20231025,093100,278930,12670,12670,12670,12670,0
|
|
20231025,093000,278930,12670,12670,12670,12670,0
|
|
20231025,092900,278930,12670,12670,12670,12670,0
|
|
20231025,092800,278930,12670,12670,12670,12670,0
|
|
20231025,092700,278930,12670,12670,12670,12670,0
|
|
20231025,092600,278930,12670,12670,12670,12670,0
|
|
20231025,092500,278930,12670,12670,12670,12670,0
|
|
20231025,092400,278930,12670,12670,12670,12670,0
|
|
20231025,092300,278930,12670,12670,12670,12670,0
|
|
20231025,092200,278930,12670,12670,12670,12670,1
|
|
20231025,092100,266260,12660,12660,12660,12660,0
|
|
20231025,092000,266260,12660,12660,12660,12660,0
|
|
20231025,091900,266260,12660,12660,12660,12660,0
|
|
20231025,091800,266260,12660,12660,12660,12660,0
|
|
20231025,091700,266260,12660,12660,12660,12660,0
|
|
20231025,091600,266260,12660,12660,12660,12660,0
|
|
20231025,091500,266260,12660,12660,12660,12660,0
|
|
20231025,091400,266260,12660,12660,12660,12660,0
|
|
20231025,091300,266260,12660,12660,12660,12660,0
|
|
20231025,091200,266260,12660,12660,12660,12660,0
|
|
20231025,091100,266260,12660,12660,12660,12660,0
|
|
20231025,091000,266260,12660,12660,12660,12660,0
|
|
20231025,090900,266260,12660,12660,12660,12660,0
|
|
20231025,090800,266260,12660,12660,12660,12660,0
|
|
20231025,090700,266260,12660,12660,12660,12660,0
|
|
20231025,090600,266260,12660,12660,12660,12660,0
|
|
20231025,090500,266260,12660,12660,12660,12660,0
|
|
20231025,090400,266260,12660,12660,12660,12660,0
|
|
20231025,090300,266260,12660,12660,12660,12660,1
|
|
20231025,090200,253600,12680,12680,12680,12680,0
|
|
20231025,090100,253600,12680,12680,12680,12680,0
|
|
20231025,090000,253600,12680,12680,12680,12680,20
|