612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,190900,38199470,12670,12670,12670,12670,251
|
|
20231023,190800,38199470,12670,12670,12670,12670,0
|
|
20231023,190700,38199470,12670,12670,12670,12670,0
|
|
20231023,190600,38199470,12670,12670,12670,12670,0
|
|
20231023,190500,38199470,12670,12670,12670,12670,0
|
|
20231023,190400,38199470,12670,12670,12670,12670,0
|
|
20231023,190300,38199470,12670,12670,12670,12670,0
|
|
20231023,190200,38199470,12670,12670,12670,12670,0
|
|
20231023,190100,38199470,12670,12670,12670,12670,0
|
|
20231023,190000,38199470,12670,12670,12670,12670,0
|
|
20231023,185900,38199470,12670,12670,12670,12670,0
|
|
20231023,185800,38199470,12670,12670,12670,12670,0
|
|
20231023,185700,38199470,12670,12670,12670,12670,0
|
|
20231023,185600,38199470,12670,12670,12670,12670,0
|
|
20231023,185500,38199470,12670,12670,12670,12670,0
|
|
20231023,185400,38199470,12670,12670,12670,12670,0
|
|
20231023,185300,38199470,12670,12670,12670,12670,0
|
|
20231023,185200,38199470,12670,12670,12670,12670,0
|
|
20231023,185100,38199470,12670,12670,12670,12670,0
|
|
20231023,185000,38199470,12670,12670,12670,12670,0
|
|
20231023,184900,38199470,12670,12670,12670,12670,0
|
|
20231023,184800,38199470,12670,12670,12670,12670,0
|
|
20231023,184700,38199470,12670,12670,12670,12670,0
|
|
20231023,184600,38199470,12670,12670,12670,12670,0
|
|
20231023,184500,38199470,12670,12670,12670,12670,0
|
|
20231023,184400,38199470,12670,12670,12670,12670,0
|
|
20231023,184300,38199470,12670,12670,12670,12670,0
|
|
20231023,184200,38199470,12670,12670,12670,12670,0
|
|
20231023,184100,38199470,12670,12670,12670,12670,0
|
|
20231023,184000,38199470,12670,12670,12670,12670,0
|
|
20231023,183900,38199470,12670,12670,12670,12670,251
|
|
20231023,183800,38199470,12670,12670,12670,12670,0
|
|
20231023,183700,38199470,12670,12670,12670,12670,0
|
|
20231023,183600,38199470,12670,12670,12670,12670,0
|
|
20231023,183500,38199470,12670,12670,12670,12670,0
|
|
20231023,183400,38199470,12670,12670,12670,12670,0
|
|
20231023,183300,38199470,12670,12670,12670,12670,0
|
|
20231023,183200,38199470,12670,12670,12670,12670,0
|
|
20231023,183100,38199470,12670,12670,12670,12670,0
|
|
20231023,183000,38199470,12670,12670,12670,12670,0
|
|
20231023,182900,38199470,12670,12670,12670,12670,0
|
|
20231023,182800,38199470,12670,12670,12670,12670,0
|
|
20231023,182700,38199470,12670,12670,12670,12670,0
|
|
20231023,182600,38199470,12670,12670,12670,12670,0
|
|
20231023,182500,38199470,12670,12670,12670,12670,0
|
|
20231023,182400,38199470,12670,12670,12670,12670,0
|
|
20231023,182300,38199470,12670,12670,12670,12670,0
|
|
20231023,182200,38199470,12670,12670,12670,12670,0
|
|
20231023,182100,38199470,12670,12670,12670,12670,0
|
|
20231023,182000,38199470,12670,12670,12670,12670,0
|
|
20231023,181900,38199470,12670,12670,12670,12670,0
|
|
20231023,181800,38199470,12670,12670,12670,12670,0
|
|
20231023,181700,38199470,12670,12670,12670,12670,0
|
|
20231023,181600,38199470,12670,12670,12670,12670,0
|
|
20231023,181500,38199470,12670,12670,12670,12670,0
|
|
20231023,181400,38199470,12670,12670,12670,12670,0
|
|
20231023,181300,38199470,12670,12670,12670,12670,0
|
|
20231023,181200,38199470,12670,12670,12670,12670,0
|
|
20231023,181100,38199470,12670,12670,12670,12670,0
|
|
20231023,181000,38199470,12670,12670,12670,12670,0
|
|
20231023,180900,38199470,12670,12670,12670,12670,251
|
|
20231023,180800,38199470,12670,12670,12670,12670,0
|
|
20231023,180700,38199470,12670,12670,12670,12670,0
|
|
20231023,180600,38199470,12670,12670,12670,12670,0
|
|
20231023,180500,38199470,12670,12670,12670,12670,0
|
|
20231023,180400,38199470,12670,12670,12670,12670,0
|
|
20231023,180300,38199470,12670,12670,12670,12670,0
|
|
20231023,180200,38199470,12670,12670,12670,12670,0
|
|
20231023,180100,38199470,12670,12670,12670,12670,0
|
|
20231023,180000,38199470,12670,12670,12670,12670,0
|
|
20231023,175900,38199470,12670,12670,12670,12670,0
|
|
20231023,175800,38199470,12670,12670,12670,12670,0
|
|
20231023,175700,38199470,12670,12670,12670,12670,0
|
|
20231023,175600,38199470,12670,12670,12670,12670,0
|
|
20231023,175500,38199470,12670,12670,12670,12670,0
|
|
20231023,175400,38199470,12670,12670,12670,12670,0
|
|
20231023,175300,38199470,12670,12670,12670,12670,0
|
|
20231023,175200,38199470,12670,12670,12670,12670,0
|
|
20231023,175100,38199470,12670,12670,12670,12670,0
|
|
20231023,175000,38199470,12670,12670,12670,12670,0
|
|
20231023,174900,38199470,12670,12670,12670,12670,0
|
|
20231023,174800,38199470,12670,12670,12670,12670,0
|
|
20231023,174700,38199470,12670,12670,12670,12670,0
|
|
20231023,174600,38199470,12670,12670,12670,12670,0
|
|
20231023,174500,38199470,12670,12670,12670,12670,0
|
|
20231023,174400,38199470,12670,12670,12670,12670,0
|
|
20231023,174300,38199470,12670,12670,12670,12670,0
|
|
20231023,174200,38199470,12670,12670,12670,12670,0
|
|
20231023,174100,38199470,12670,12670,12670,12670,0
|
|
20231023,174000,38199470,12670,12670,12670,12670,0
|
|
20231023,173900,38199470,12670,12670,12670,12670,251
|
|
20231023,173800,38199470,12670,12670,12670,12670,0
|
|
20231023,173700,38199470,12670,12670,12670,12670,0
|
|
20231023,173600,38199470,12670,12670,12670,12670,0
|
|
20231023,173500,38199470,12670,12670,12670,12670,0
|
|
20231023,173400,38199470,12670,12670,12670,12670,0
|
|
20231023,173300,38199470,12670,12670,12670,12670,0
|
|
20231023,173200,38199470,12670,12670,12670,12670,0
|
|
20231023,173100,38199470,12670,12670,12670,12670,0
|
|
20231023,173000,38199470,12670,12670,12670,12670,0
|
|
20231023,172900,38199470,12670,12670,12670,12670,0
|
|
20231023,172800,38199470,12670,12670,12670,12670,0
|
|
20231023,172700,38199470,12670,12670,12670,12670,0
|
|
20231023,172600,38199470,12670,12670,12670,12670,0
|
|
20231023,172500,38199470,12670,12670,12670,12670,0
|
|
20231023,172400,38199470,12670,12670,12670,12670,0
|
|
20231023,172300,38199470,12670,12670,12670,12670,0
|
|
20231023,172200,38199470,12670,12670,12670,12670,0
|
|
20231023,172100,38199470,12670,12670,12670,12670,0
|
|
20231023,172000,38199470,12670,12670,12670,12670,0
|
|
20231023,171900,38199470,12670,12670,12670,12670,0
|
|
20231023,171800,38199470,12670,12670,12670,12670,0
|
|
20231023,171700,38199470,12670,12670,12670,12670,0
|
|
20231023,171600,38199470,12670,12670,12670,12670,0
|
|
20231023,171500,38199470,12670,12670,12670,12670,0
|
|
20231023,171400,38199470,12670,12670,12670,12670,0
|
|
20231023,171300,38199470,12670,12670,12670,12670,0
|
|
20231023,171200,38199470,12670,12670,12670,12670,0
|
|
20231023,171100,38199470,12670,12670,12670,12670,0
|
|
20231023,171000,38199470,12670,12670,12670,12670,0
|
|
20231023,170900,38199470,12670,12670,12670,12670,251
|
|
20231023,170800,38199470,12670,12670,12670,12670,0
|
|
20231023,170700,38199470,12670,12670,12670,12670,0
|
|
20231023,170600,38199470,12670,12670,12670,12670,0
|
|
20231023,170500,38199470,12670,12670,12670,12670,0
|
|
20231023,170400,38199470,12670,12670,12670,12670,0
|
|
20231023,170300,38199470,12670,12670,12670,12670,0
|
|
20231023,170200,38199470,12670,12670,12670,12670,0
|
|
20231023,170100,38199470,12670,12670,12670,12670,0
|
|
20231023,170000,38199470,12670,12670,12670,12670,0
|
|
20231023,165900,38199470,12670,12670,12670,12670,0
|
|
20231023,165800,38199470,12670,12670,12670,12670,0
|
|
20231023,165700,38199470,12670,12670,12670,12670,0
|
|
20231023,165600,38199470,12670,12670,12670,12670,0
|
|
20231023,165500,38199470,12670,12670,12670,12670,0
|
|
20231023,165400,38199470,12670,12670,12670,12670,0
|
|
20231023,165300,38199470,12670,12670,12670,12670,0
|
|
20231023,165200,38199470,12670,12670,12670,12670,0
|
|
20231023,165100,38199470,12670,12670,12670,12670,0
|
|
20231023,165000,38199470,12670,12670,12670,12670,0
|
|
20231023,164900,38199470,12670,12670,12670,12670,0
|
|
20231023,164800,38199470,12670,12670,12670,12670,0
|
|
20231023,164700,38199470,12670,12670,12670,12670,0
|
|
20231023,164600,38199470,12670,12670,12670,12670,0
|
|
20231023,164500,38199470,12670,12670,12670,12670,0
|
|
20231023,164400,38199470,12670,12670,12670,12670,0
|
|
20231023,164300,38199470,12670,12670,12670,12670,0
|
|
20231023,164200,38199470,12670,12670,12670,12670,0
|
|
20231023,164100,38199470,12670,12670,12670,12670,0
|
|
20231023,164000,38199470,12670,12670,12670,12670,0
|
|
20231023,163900,38199470,12670,12670,12670,12670,251
|
|
20231023,163800,38199470,12670,12670,12670,12670,0
|
|
20231023,163700,38199470,12670,12670,12670,12670,0
|
|
20231023,163600,38199470,12670,12670,12670,12670,0
|
|
20231023,163500,38199470,12670,12670,12670,12670,0
|
|
20231023,163400,38199470,12670,12670,12670,12670,0
|
|
20231023,163300,38199470,12670,12670,12670,12670,0
|
|
20231023,163200,38199470,12670,12670,12670,12670,0
|
|
20231023,163100,38199470,12670,12670,12670,12670,0
|
|
20231023,163000,38199470,12670,12670,12670,12670,0
|
|
20231023,162900,38199470,12670,12670,12670,12670,0
|
|
20231023,162800,38199470,12670,12670,12670,12670,0
|
|
20231023,162700,38199470,12670,12670,12670,12670,0
|
|
20231023,162600,38199470,12670,12670,12670,12670,0
|
|
20231023,162500,38199470,12670,12670,12670,12670,0
|
|
20231023,162400,38199470,12670,12670,12670,12670,0
|
|
20231023,162300,38199470,12670,12670,12670,12670,0
|
|
20231023,162200,38199470,12670,12670,12670,12670,0
|
|
20231023,162100,38199470,12670,12670,12670,12670,0
|
|
20231023,162000,38199470,12670,12670,12670,12670,0
|
|
20231023,161900,38199470,12670,12670,12670,12670,0
|
|
20231023,161800,38199470,12670,12670,12670,12670,0
|
|
20231023,161700,38199470,12670,12670,12670,12670,0
|
|
20231023,161600,38199470,12670,12670,12670,12670,0
|
|
20231023,161500,38199470,12670,12670,12670,12670,0
|
|
20231023,161400,38199470,12670,12670,12670,12670,0
|
|
20231023,161300,38199470,12670,12670,12670,12670,0
|
|
20231023,161200,38199470,12670,12670,12670,12670,0
|
|
20231023,161100,38199470,12670,12670,12670,12670,0
|
|
20231023,161000,38199470,12670,12670,12670,12670,0
|
|
20231023,160900,38199470,12670,12670,12670,12670,251
|
|
20231023,160800,38199470,12670,12670,12670,12670,0
|
|
20231023,160700,38199470,12670,12670,12670,12670,0
|
|
20231023,160600,38199470,12670,12670,12670,12670,0
|
|
20231023,160500,38199470,12670,12670,12670,12670,0
|
|
20231023,160400,38199470,12670,12670,12670,12670,0
|
|
20231023,160300,38199470,12670,12670,12670,12670,0
|
|
20231023,160200,38199470,12670,12670,12670,12670,0
|
|
20231023,160100,38199470,12670,12670,12670,12670,0
|
|
20231023,160000,38199470,12670,12670,12670,12670,0
|
|
20231023,155900,38199470,12670,12670,12670,12670,0
|
|
20231023,155800,38199470,12670,12670,12670,12670,0
|
|
20231023,155700,38199470,12670,12670,12670,12670,0
|
|
20231023,155600,38199470,12670,12670,12670,12670,0
|
|
20231023,155500,38199470,12670,12670,12670,12670,0
|
|
20231023,155400,38199470,12670,12670,12670,12670,0
|
|
20231023,155300,38199470,12670,12670,12670,12670,0
|
|
20231023,155200,38199470,12670,12670,12670,12670,0
|
|
20231023,155100,38199470,12670,12670,12670,12670,0
|
|
20231023,155000,38199470,12670,12670,12670,12670,0
|
|
20231023,154900,38199470,12670,12670,12670,12670,0
|
|
20231023,154800,38199470,12670,12670,12670,12670,0
|
|
20231023,154700,38199470,12670,12670,12670,12670,0
|
|
20231023,154600,38199470,12670,12670,12670,12670,0
|
|
20231023,154500,38199470,12670,12670,12670,12670,0
|
|
20231023,154400,38199470,12670,12670,12670,12670,0
|
|
20231023,154300,38199470,12670,12670,12670,12670,0
|
|
20231023,154200,38199470,12670,12670,12670,12670,0
|
|
20231023,154100,38199470,12670,12670,12670,12670,0
|
|
20231023,154000,38199470,12670,12670,12670,12670,0
|
|
20231023,153900,38199470,12670,12670,12670,12670,251
|
|
20231023,153800,38199470,12670,12670,12670,12670,0
|
|
20231023,153700,38199470,12670,12670,12670,12670,0
|
|
20231023,153600,38199470,12670,12670,12670,12670,0
|
|
20231023,153500,38199470,12670,12670,12670,12670,0
|
|
20231023,153400,38199470,12670,12670,12670,12670,0
|
|
20231023,153300,38199470,12670,12670,12670,12670,0
|
|
20231023,153200,38199470,12670,12670,12670,12670,0
|
|
20231023,153100,38199470,12670,12670,12670,12670,0
|
|
20231023,153000,38199470,12670,12670,12670,12670,251
|
|
20231023,152900,35019300,12680,12680,12680,12680,0
|
|
20231023,152800,35019300,12680,12680,12680,12680,0
|
|
20231023,152700,35019300,12680,12680,12680,12680,0
|
|
20231023,152600,35019300,12680,12680,12680,12680,0
|
|
20231023,152500,35019300,12680,12680,12680,12680,0
|
|
20231023,152400,35019300,12680,12680,12680,12680,0
|
|
20231023,152300,35019300,12680,12680,12680,12680,0
|
|
20231023,152200,35019300,12680,12680,12680,12680,0
|
|
20231023,152100,35019300,12680,12680,12680,12680,0
|
|
20231023,152000,35019300,12680,12680,12680,12680,0
|
|
20231023,151900,35019300,12680,12650,12680,12640,23
|
|
20231023,151800,34728400,12680,12680,12680,12680,1
|
|
20231023,151700,34715720,12620,12620,12620,12620,0
|
|
20231023,151600,34715720,12620,12620,12620,12620,10
|
|
20231023,151500,34589520,12650,12650,12650,12650,0
|
|
20231023,151400,34589520,12650,12630,12650,12610,39
|
|
20231023,151300,34097250,12650,12650,12650,12650,1
|
|
20231023,151200,34084600,12630,12630,12630,12630,9
|
|
20231023,151100,33970930,12630,12630,12630,12630,0
|
|
20231023,151000,33970930,12630,12630,12630,12630,1
|
|
20231023,150900,33958300,12650,12650,12650,12650,0
|
|
20231023,150800,33958300,12650,12650,12650,12650,0
|
|
20231023,150700,33958300,12650,12650,12650,12650,0
|
|
20231023,150600,33958300,12650,12650,12650,12650,0
|
|
20231023,150500,33958300,12650,12650,12650,12650,0
|
|
20231023,150400,33958300,12650,12650,12650,12650,0
|
|
20231023,150300,33958300,12650,12650,12650,12650,0
|
|
20231023,150200,33958300,12650,12650,12650,12650,0
|
|
20231023,150100,33958300,12650,12650,12650,12650,0
|
|
20231023,150000,33958300,12650,12650,12650,12650,0
|
|
20231023,145900,33958300,12650,12650,12650,12650,0
|
|
20231023,145800,33958300,12650,12650,12650,12650,58
|
|
20231023,145700,33224600,12640,12640,12640,12640,0
|
|
20231023,145600,33224600,12640,12650,12650,12640,24
|
|
20231023,145500,32921160,12650,12640,12650,12640,69
|
|
20231023,145400,32048460,12640,12640,12640,12640,10
|
|
20231023,145300,31922060,12650,12660,12660,12640,54
|
|
20231023,145200,31238970,12660,12670,12670,12660,39
|
|
20231023,145100,30744940,12660,12670,12670,12660,45
|
|
20231023,145000,30174870,12670,12670,12670,12670,32
|
|
20231023,144900,29769430,12670,12670,12670,12670,38
|
|
20231023,144800,29287970,12670,12670,12670,12670,35
|
|
20231023,144700,28844520,12670,12670,12670,12670,33
|
|
20231023,144600,28426410,12670,12660,12670,12660,39
|
|
20231023,144500,27932290,12660,12660,12670,12660,49
|
|
20231023,144400,27311560,12670,12670,12670,12670,36
|
|
20231023,144300,26855440,12670,12670,12670,12670,32
|
|
20231023,144200,26450000,12670,12670,12670,12670,32
|
|
20231023,144100,26044560,12670,12670,12670,12670,40
|
|
20231023,144000,25537760,12660,12660,12660,12660,39
|
|
20231023,143900,25044020,12660,12660,12660,12660,39
|
|
20231023,143800,24550280,12660,12660,12660,12660,40
|
|
20231023,143700,24043880,12660,12660,12660,12660,37
|
|
20231023,143600,23575460,12660,12660,12660,12660,40
|
|
20231023,143500,23069060,12660,12660,12660,12660,30
|
|
20231023,143400,22689260,12660,12660,12660,12660,36
|
|
20231023,143300,22233500,12660,12660,12660,12660,32
|
|
20231023,143200,21828380,12670,12670,12670,12670,73
|
|
20231023,143100,20903470,12660,12660,12660,12660,0
|
|
20231023,143000,20903470,12660,12660,12660,12660,17
|
|
20231023,142900,20688250,12670,12670,12670,12670,37
|
|
20231023,142800,20219460,12670,12670,12670,12670,37
|
|
20231023,142700,19750670,12670,12670,12670,12670,34
|
|
20231023,142600,19319890,12670,12670,12670,12670,37
|
|
20231023,142500,18851100,12670,12670,12670,12670,38
|
|
20231023,142400,18369640,12670,12670,12670,12670,36
|
|
20231023,142300,17913520,12670,12670,12670,12670,40
|
|
20231023,142200,17406720,12670,12670,12670,12670,41
|
|
20231023,142100,16887250,12670,12660,12670,12660,44
|
|
20231023,142000,16329800,12670,12670,12670,12670,38
|
|
20231023,141900,15848340,12680,12680,12680,12680,74
|
|
20231023,141800,14910020,12680,12680,12680,12680,40
|
|
20231023,141700,14402820,12680,12680,12680,12680,0
|
|
20231023,141600,14402820,12680,12680,12680,12680,79
|
|
20231023,141500,13401100,12670,12670,12670,12670,33
|
|
20231023,141400,12982990,12670,12670,12670,12670,1
|
|
20231023,141300,12970320,12650,12670,12670,12650,42
|
|
20231023,141200,12438200,12660,12660,12660,12660,30
|
|
20231023,141100,12058400,12660,12650,12660,12650,71
|
|
20231023,141000,11159850,12650,12640,12660,12640,61
|
|
20231023,140900,10388360,12640,12660,12660,12640,19
|
|
20231023,140800,10148020,12630,12660,12660,12630,61
|
|
20231023,140700,9376660,12650,12650,12650,12650,0
|
|
20231023,140600,9376660,12650,12660,12660,12650,49
|
|
20231023,140500,8756720,12640,12660,12660,12640,40
|
|
20231023,140400,8250920,12630,12660,12660,12630,61
|
|
20231023,140300,7479560,12660,12660,12660,12660,0
|
|
20231023,140200,7479560,12660,12660,12660,12660,0
|
|
20231023,140100,7479560,12660,12660,12660,12660,40
|
|
20231023,140000,6973160,12610,12610,12610,12610,0
|
|
20231023,135900,6973160,12610,12610,12610,12610,0
|
|
20231023,135800,6973160,12610,12610,12610,12610,0
|
|
20231023,135700,6973160,12610,12610,12610,12610,0
|
|
20231023,135600,6973160,12610,12610,12610,12610,0
|
|
20231023,135500,6973160,12610,12610,12610,12610,0
|
|
20231023,135400,6973160,12610,12610,12610,12610,0
|
|
20231023,135300,6973160,12610,12610,12610,12610,0
|
|
20231023,135200,6973160,12610,12610,12610,12610,0
|
|
20231023,135100,6973160,12610,12610,12610,12610,0
|
|
20231023,135000,6973160,12610,12610,12610,12610,0
|
|
20231023,134900,6973160,12610,12610,12610,12610,0
|
|
20231023,134800,6973160,12610,12610,12610,12610,0
|
|
20231023,134700,6973160,12610,12610,12610,12610,0
|
|
20231023,134600,6973160,12610,12610,12610,12610,0
|
|
20231023,134500,6973160,12610,12610,12610,12610,0
|
|
20231023,134400,6973160,12610,12610,12610,12610,0
|
|
20231023,134300,6973160,12610,12610,12610,12610,0
|
|
20231023,134200,6973160,12610,12610,12610,12610,0
|
|
20231023,134100,6973160,12610,12610,12610,12610,0
|
|
20231023,134000,6973160,12610,12610,12610,12610,0
|
|
20231023,133900,6973160,12610,12610,12610,12610,0
|
|
20231023,133800,6973160,12610,12610,12610,12610,0
|
|
20231023,133700,6973160,12610,12610,12610,12610,0
|
|
20231023,133600,6973160,12610,12610,12610,12610,0
|
|
20231023,133500,6973160,12610,12610,12610,12610,0
|
|
20231023,133400,6973160,12610,12610,12610,12610,0
|
|
20231023,133300,6973160,12610,12610,12610,12610,0
|
|
20231023,133200,6973160,12610,12610,12610,12610,0
|
|
20231023,133100,6973160,12610,12610,12610,12610,0
|
|
20231023,133000,6973160,12610,12610,12610,12610,0
|
|
20231023,132900,6973160,12610,12610,12610,12610,0
|
|
20231023,132800,6973160,12610,12610,12610,12610,0
|
|
20231023,132700,6973160,12610,12640,12640,12610,45
|
|
20231023,132600,6405240,12640,12640,12640,12640,0
|
|
20231023,132500,6405240,12640,12640,12640,12640,0
|
|
20231023,132400,6405240,12640,12640,12640,12640,0
|
|
20231023,132300,6405240,12640,12640,12640,12640,0
|
|
20231023,132200,6405240,12640,12640,12640,12640,0
|
|
20231023,132100,6405240,12640,12640,12640,12640,0
|
|
20231023,132000,6405240,12640,12640,12640,12640,0
|
|
20231023,131900,6405240,12640,12640,12640,12640,0
|
|
20231023,131800,6405240,12640,12640,12640,12640,0
|
|
20231023,131700,6405240,12640,12640,12640,12640,0
|
|
20231023,131600,6405240,12640,12640,12640,12640,0
|
|
20231023,131500,6405240,12640,12640,12640,12640,0
|
|
20231023,131400,6405240,12640,12640,12640,12640,0
|
|
20231023,131300,6405240,12640,12640,12640,12640,0
|
|
20231023,131200,6405240,12640,12640,12640,12640,0
|
|
20231023,131100,6405240,12640,12640,12640,12640,0
|
|
20231023,131000,6405240,12640,12640,12640,12640,0
|
|
20231023,130900,6405240,12640,12640,12640,12640,0
|
|
20231023,130800,6405240,12640,12640,12640,12640,10
|
|
20231023,130700,6278840,12640,12640,12640,12640,0
|
|
20231023,130600,6278840,12640,12640,12640,12640,0
|
|
20231023,130500,6278840,12640,12640,12640,12640,0
|
|
20231023,130400,6278840,12640,12640,12640,12640,0
|
|
20231023,130300,6278840,12640,12640,12640,12640,0
|
|
20231023,130200,6278840,12640,12640,12640,12640,0
|
|
20231023,130100,6278840,12640,12640,12640,12640,0
|
|
20231023,130000,6278840,12640,12640,12640,12640,0
|
|
20231023,125900,6278840,12640,12640,12640,12640,0
|
|
20231023,125800,6278840,12640,12640,12640,12640,0
|
|
20231023,125700,6278840,12640,12640,12640,12640,0
|
|
20231023,125600,6278840,12640,12640,12640,12640,0
|
|
20231023,125500,6278840,12640,12640,12640,12640,0
|
|
20231023,125400,6278840,12640,12640,12640,12640,0
|
|
20231023,125300,6278840,12640,12640,12640,12640,0
|
|
20231023,125200,6278840,12640,12640,12640,12640,0
|
|
20231023,125100,6278840,12640,12640,12640,12640,0
|
|
20231023,125000,6278840,12640,12640,12640,12640,0
|
|
20231023,124900,6278840,12640,12640,12640,12640,0
|
|
20231023,124800,6278840,12640,12640,12640,12640,0
|
|
20231023,124700,6278840,12640,12640,12640,12640,0
|
|
20231023,124600,6278840,12640,12640,12640,12640,0
|
|
20231023,124500,6278840,12640,12640,12640,12640,0
|
|
20231023,124400,6278840,12640,12640,12640,12640,0
|
|
20231023,124300,6278840,12640,12640,12640,12640,0
|
|
20231023,124200,6278840,12640,12640,12640,12640,0
|
|
20231023,124100,6278840,12640,12640,12640,12640,0
|
|
20231023,124000,6278840,12640,12640,12640,12640,0
|
|
20231023,123900,6278840,12640,12640,12640,12640,0
|
|
20231023,123800,6278840,12640,12640,12640,12640,0
|
|
20231023,123700,6278840,12640,12640,12640,12640,0
|
|
20231023,123600,6278840,12640,12640,12640,12640,0
|
|
20231023,123500,6278840,12640,12640,12640,12640,0
|
|
20231023,123400,6278840,12640,12640,12640,12640,0
|
|
20231023,123300,6278840,12640,12640,12640,12640,0
|
|
20231023,123200,6278840,12640,12640,12640,12640,0
|
|
20231023,123100,6278840,12640,12640,12640,12640,0
|
|
20231023,123000,6278840,12640,12640,12640,12640,0
|
|
20231023,122900,6278840,12640,12640,12640,12640,0
|
|
20231023,122800,6278840,12640,12640,12640,12640,0
|
|
20231023,122700,6278840,12640,12640,12640,12640,0
|
|
20231023,122600,6278840,12640,12640,12640,12640,0
|
|
20231023,122500,6278840,12640,12640,12640,12640,0
|
|
20231023,122400,6278840,12640,12640,12640,12640,0
|
|
20231023,122300,6278840,12640,12640,12640,12640,0
|
|
20231023,122200,6278840,12640,12640,12640,12640,0
|
|
20231023,122100,6278840,12640,12640,12640,12640,0
|
|
20231023,122000,6278840,12640,12640,12640,12640,0
|
|
20231023,121900,6278840,12640,12640,12640,12640,0
|
|
20231023,121800,6278840,12640,12640,12640,12640,0
|
|
20231023,121700,6278840,12640,12640,12640,12640,0
|
|
20231023,121600,6278840,12640,12640,12640,12640,0
|
|
20231023,121500,6278840,12640,12640,12640,12640,0
|
|
20231023,121400,6278840,12640,12640,12640,12640,0
|
|
20231023,121300,6278840,12640,12640,12640,12640,0
|
|
20231023,121200,6278840,12640,12640,12640,12640,0
|
|
20231023,121100,6278840,12640,12640,12640,12640,0
|
|
20231023,121000,6278840,12640,12640,12640,12640,0
|
|
20231023,120900,6278840,12640,12640,12640,12640,0
|
|
20231023,120800,6278840,12640,12640,12640,12640,0
|
|
20231023,120700,6278840,12640,12640,12640,12640,0
|
|
20231023,120600,6278840,12640,12640,12640,12640,0
|
|
20231023,120500,6278840,12640,12640,12640,12640,0
|
|
20231023,120400,6278840,12640,12640,12640,12640,0
|
|
20231023,120300,6278840,12640,12640,12640,12640,0
|
|
20231023,120200,6278840,12640,12640,12640,12640,0
|
|
20231023,120100,6278840,12640,12640,12640,12640,0
|
|
20231023,120000,6278840,12640,12640,12640,12640,0
|
|
20231023,115900,6278840,12640,12640,12640,12640,0
|
|
20231023,115800,6278840,12640,12640,12640,12640,0
|
|
20231023,115700,6278840,12640,12640,12640,12640,0
|
|
20231023,115600,6278840,12640,12640,12640,12640,0
|
|
20231023,115500,6278840,12640,12640,12640,12640,0
|
|
20231023,115400,6278840,12640,12640,12640,12640,0
|
|
20231023,115300,6278840,12640,12640,12640,12640,0
|
|
20231023,115200,6278840,12640,12640,12640,12640,0
|
|
20231023,115100,6278840,12640,12640,12640,12640,0
|
|
20231023,115000,6278840,12640,12640,12640,12640,0
|
|
20231023,114900,6278840,12640,12640,12640,12640,0
|
|
20231023,114800,6278840,12640,12640,12640,12640,0
|
|
20231023,114700,6278840,12640,12640,12640,12640,0
|
|
20231023,114600,6278840,12640,12640,12640,12640,0
|
|
20231023,114500,6278840,12640,12640,12640,12640,0
|
|
20231023,114400,6278840,12640,12640,12640,12640,0
|
|
20231023,114300,6278840,12640,12640,12640,12640,30
|
|
20231023,114200,5899640,12640,12640,12640,12640,0
|
|
20231023,114100,5899640,12640,12640,12640,12640,0
|
|
20231023,114000,5899640,12640,12640,12640,12640,0
|
|
20231023,113900,5899640,12640,12640,12640,12640,0
|
|
20231023,113800,5899640,12640,12640,12640,12640,0
|
|
20231023,113700,5899640,12640,12640,12640,12640,0
|
|
20231023,113600,5899640,12640,12640,12640,12640,0
|
|
20231023,113500,5899640,12640,12640,12640,12640,0
|
|
20231023,113400,5899640,12640,12640,12640,12640,0
|
|
20231023,113300,5899640,12640,12640,12640,12640,0
|
|
20231023,113200,5899640,12640,12640,12640,12640,0
|
|
20231023,113100,5899640,12640,12640,12640,12640,0
|
|
20231023,113000,5899640,12640,12640,12640,12640,0
|
|
20231023,112900,5899640,12640,12640,12640,12640,0
|
|
20231023,112800,5899640,12640,12640,12640,12640,0
|
|
20231023,112700,5899640,12640,12640,12640,12640,0
|
|
20231023,112600,5899640,12640,12640,12640,12640,0
|
|
20231023,112500,5899640,12640,12640,12640,12640,0
|
|
20231023,112400,5899640,12640,12640,12640,12640,0
|
|
20231023,112300,5899640,12640,12640,12640,12640,0
|
|
20231023,112200,5899640,12640,12640,12640,12640,0
|
|
20231023,112100,5899640,12640,12640,12640,12640,9
|
|
20231023,112000,5785880,12650,12650,12650,12650,0
|
|
20231023,111900,5785880,12650,12650,12650,12650,10
|
|
20231023,111800,5659380,12660,12660,12660,12660,0
|
|
20231023,111700,5659380,12660,12660,12660,12660,0
|
|
20231023,111600,5659380,12660,12660,12660,12660,0
|
|
20231023,111500,5659380,12660,12660,12660,12660,0
|
|
20231023,111400,5659380,12660,12660,12660,12660,0
|
|
20231023,111300,5659380,12660,12660,12660,12660,0
|
|
20231023,111200,5659380,12660,12660,12660,12660,0
|
|
20231023,111100,5659380,12660,12660,12660,12660,0
|
|
20231023,111000,5659380,12660,12660,12660,12660,0
|
|
20231023,110900,5659380,12660,12660,12660,12660,0
|
|
20231023,110800,5659380,12660,12660,12660,12660,0
|
|
20231023,110700,5659380,12660,12660,12660,12660,0
|
|
20231023,110600,5659380,12660,12660,12660,12660,0
|
|
20231023,110500,5659380,12660,12660,12660,12660,0
|
|
20231023,110400,5659380,12660,12660,12660,12660,0
|
|
20231023,110300,5659380,12660,12660,12660,12660,0
|
|
20231023,110200,5659380,12660,12660,12660,12660,0
|
|
20231023,110100,5659380,12660,12660,12660,12660,0
|
|
20231023,110000,5659380,12660,12660,12660,12660,0
|
|
20231023,105900,5659380,12660,12660,12660,12660,0
|
|
20231023,105800,5659380,12660,12660,12660,12660,0
|
|
20231023,105700,5659380,12660,12660,12660,12660,0
|
|
20231023,105600,5659380,12660,12660,12660,12660,0
|
|
20231023,105500,5659380,12660,12660,12660,12660,0
|
|
20231023,105400,5659380,12660,12660,12660,12660,0
|
|
20231023,105300,5659380,12660,12660,12660,12660,0
|
|
20231023,105200,5659380,12660,12660,12660,12660,0
|
|
20231023,105100,5659380,12660,12660,12660,12660,0
|
|
20231023,105000,5659380,12660,12660,12660,12660,0
|
|
20231023,104900,5659380,12660,12660,12660,12660,0
|
|
20231023,104800,5659380,12660,12660,12660,12660,0
|
|
20231023,104700,5659380,12660,12660,12660,12660,3
|
|
20231023,104600,5621400,12660,12660,12660,12660,17
|
|
20231023,104500,5406180,12640,12640,12640,12640,0
|
|
20231023,104400,5406180,12640,12640,12640,12640,0
|
|
20231023,104300,5406180,12640,12640,12640,12640,186
|
|
20231023,104200,3055140,12630,12630,12630,12630,0
|
|
20231023,104100,3055140,12630,12630,12630,12630,8
|
|
20231023,104000,2954100,12640,12640,12640,12640,0
|
|
20231023,103900,2954100,12640,12640,12640,12640,0
|
|
20231023,103800,2954100,12640,12640,12640,12640,0
|
|
20231023,103700,2954100,12640,12640,12640,12640,0
|
|
20231023,103600,2954100,12640,12640,12640,12640,0
|
|
20231023,103500,2954100,12640,12640,12640,12640,0
|
|
20231023,103400,2954100,12640,12640,12640,12640,0
|
|
20231023,103300,2954100,12640,12640,12640,12640,0
|
|
20231023,103200,2954100,12640,12640,12640,12640,0
|
|
20231023,103100,2954100,12640,12640,12640,12640,0
|
|
20231023,103000,2954100,12640,12640,12640,12640,0
|
|
20231023,102900,2954100,12640,12640,12640,12640,0
|
|
20231023,102800,2954100,12640,12640,12640,12640,0
|
|
20231023,102700,2954100,12640,12640,12640,12640,0
|
|
20231023,102600,2954100,12640,12640,12640,12640,0
|
|
20231023,102500,2954100,12640,12640,12640,12640,0
|
|
20231023,102400,2954100,12640,12640,12640,12640,0
|
|
20231023,102300,2954100,12640,12640,12640,12640,0
|
|
20231023,102200,2954100,12640,12640,12640,12640,0
|
|
20231023,102100,2954100,12640,12640,12640,12640,0
|
|
20231023,102000,2954100,12640,12640,12640,12640,20
|
|
20231023,101900,2701300,12630,12630,12630,12630,0
|
|
20231023,101800,2701300,12630,12630,12630,12630,0
|
|
20231023,101700,2701300,12630,12630,12630,12630,0
|
|
20231023,101600,2701300,12630,12630,12630,12630,0
|
|
20231023,101500,2701300,12630,12630,12630,12630,0
|
|
20231023,101400,2701300,12630,12630,12630,12630,0
|
|
20231023,101300,2701300,12630,12630,12630,12630,0
|
|
20231023,101200,2701300,12630,12630,12630,12630,0
|
|
20231023,101100,2701300,12630,12630,12630,12630,0
|
|
20231023,101000,2701300,12630,12630,12630,12630,0
|
|
20231023,100900,2701300,12630,12630,12630,12630,0
|
|
20231023,100800,2701300,12630,12630,12630,12630,0
|
|
20231023,100700,2701300,12630,12630,12630,12630,10
|
|
20231023,100600,2575000,12660,12660,12660,12660,1
|
|
20231023,100500,2562340,12660,12660,12660,12660,0
|
|
20231023,100400,2562340,12660,12660,12660,12660,0
|
|
20231023,100300,2562340,12660,12660,12660,12660,0
|
|
20231023,100200,2562340,12660,12660,12660,12660,0
|
|
20231023,100100,2562340,12660,12660,12660,12660,0
|
|
20231023,100000,2562340,12660,12660,12660,12660,1
|
|
20231023,095900,2549680,12650,12650,12650,12650,0
|
|
20231023,095800,2549680,12650,12650,12650,12650,0
|
|
20231023,095700,2549680,12650,12650,12650,12650,0
|
|
20231023,095600,2549680,12650,12650,12650,12650,0
|
|
20231023,095500,2549680,12650,12650,12650,12650,0
|
|
20231023,095400,2549680,12650,12650,12650,12650,0
|
|
20231023,095300,2549680,12650,12650,12650,12650,0
|
|
20231023,095200,2549680,12650,12650,12650,12650,0
|
|
20231023,095100,2549680,12650,12650,12650,12650,0
|
|
20231023,095000,2549680,12650,12650,12650,12650,0
|
|
20231023,094900,2549680,12650,12650,12650,12650,0
|
|
20231023,094800,2549680,12650,12650,12650,12650,1
|
|
20231023,094700,2537030,12660,12660,12660,12660,0
|
|
20231023,094600,2537030,12660,12660,12660,12660,0
|
|
20231023,094500,2537030,12660,12660,12660,12660,0
|
|
20231023,094400,2537030,12660,12660,12660,12660,0
|
|
20231023,094300,2537030,12660,12660,12660,12660,0
|
|
20231023,094200,2537030,12660,12660,12660,12660,0
|
|
20231023,094100,2537030,12660,12660,12660,12660,0
|
|
20231023,094000,2537030,12660,12660,12660,12660,0
|
|
20231023,093900,2537030,12660,12660,12660,12660,0
|
|
20231023,093800,2537030,12660,12660,12660,12660,0
|
|
20231023,093700,2537030,12660,12660,12660,12660,0
|
|
20231023,093600,2537030,12660,12660,12660,12660,0
|
|
20231023,093500,2537030,12660,12660,12660,12660,0
|
|
20231023,093400,2537030,12660,12660,12660,12660,0
|
|
20231023,093300,2537030,12660,12660,12660,12660,0
|
|
20231023,093200,2537030,12660,12660,12660,12660,0
|
|
20231023,093100,2537030,12660,12660,12660,12660,1
|
|
20231023,093000,2524370,12660,12660,12660,12660,1
|
|
20231023,092900,2511710,12640,12640,12640,12640,0
|
|
20231023,092800,2511710,12640,12640,12640,12640,0
|
|
20231023,092700,2511710,12640,12640,12640,12640,0
|
|
20231023,092600,2511710,12640,12640,12640,12640,0
|
|
20231023,092500,2511710,12640,12640,12640,12640,0
|
|
20231023,092400,2511710,12640,12640,12640,12640,0
|
|
20231023,092300,2511710,12640,12640,12640,12640,0
|
|
20231023,092200,2511710,12640,12640,12640,12640,0
|
|
20231023,092100,2511710,12640,12640,12640,12640,0
|
|
20231023,092000,2511710,12640,12640,12640,12640,0
|
|
20231023,091900,2511710,12640,12640,12640,12640,0
|
|
20231023,091800,2511710,12640,12640,12640,12640,0
|
|
20231023,091700,2511710,12640,12640,12640,12640,0
|
|
20231023,091600,2511710,12640,12640,12640,12640,15
|
|
20231023,091500,2322110,12660,12660,12660,12660,0
|
|
20231023,091400,2322110,12660,12660,12660,12660,0
|
|
20231023,091300,2322110,12660,12660,12660,12660,0
|
|
20231023,091200,2322110,12660,12660,12660,12660,0
|
|
20231023,091100,2322110,12660,12660,12660,12660,20
|
|
20231023,091000,2068910,12670,12670,12670,12670,10
|
|
20231023,090900,1942210,12670,12670,12670,12670,5
|
|
20231023,090800,1878860,12660,12670,12670,12660,51
|
|
20231023,090700,1233010,12690,12690,12690,12690,0
|
|
20231023,090600,1233010,12690,12690,12690,12690,0
|
|
20231023,090500,1233010,12690,12690,12690,12690,10
|
|
20231023,090400,1106110,12700,12700,12700,12700,2
|
|
20231023,090300,1080710,12780,12780,12780,12780,0
|
|
20231023,090200,1080710,12780,12780,12780,12780,0
|
|
20231023,090100,1080710,12780,12780,12780,12780,12
|
|
20231023,090000,927350,12800,12690,12800,12690,73
|