590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184700,4550420,5580,5580,5580,5580,38
|
|
20231012,184600,4550420,5580,5580,5580,5580,0
|
|
20231012,184500,4550420,5580,5580,5580,5580,0
|
|
20231012,184400,4550420,5580,5580,5580,5580,0
|
|
20231012,184300,4550420,5580,5580,5580,5580,0
|
|
20231012,184200,4550420,5580,5580,5580,5580,0
|
|
20231012,184100,4550420,5580,5580,5580,5580,0
|
|
20231012,184000,4550420,5580,5580,5580,5580,0
|
|
20231012,183900,4550420,5580,5580,5580,5580,0
|
|
20231012,183800,4550420,5580,5580,5580,5580,0
|
|
20231012,183700,4550420,5580,5580,5580,5580,0
|
|
20231012,183600,4550420,5580,5580,5580,5580,0
|
|
20231012,183500,4550420,5580,5580,5580,5580,0
|
|
20231012,183400,4550420,5580,5580,5580,5580,0
|
|
20231012,183300,4550420,5580,5580,5580,5580,0
|
|
20231012,183200,4550420,5580,5580,5580,5580,0
|
|
20231012,183100,4550420,5580,5580,5580,5580,0
|
|
20231012,183000,4550420,5580,5580,5580,5580,0
|
|
20231012,182900,4550420,5580,5580,5580,5580,0
|
|
20231012,182800,4550420,5580,5580,5580,5580,0
|
|
20231012,182700,4550420,5580,5580,5580,5580,0
|
|
20231012,182600,4550420,5580,5580,5580,5580,0
|
|
20231012,182500,4550420,5580,5580,5580,5580,0
|
|
20231012,182400,4550420,5580,5580,5580,5580,0
|
|
20231012,182300,4550420,5580,5580,5580,5580,0
|
|
20231012,182200,4550420,5580,5580,5580,5580,0
|
|
20231012,182100,4550420,5580,5580,5580,5580,0
|
|
20231012,182000,4550420,5580,5580,5580,5580,0
|
|
20231012,181900,4550420,5580,5580,5580,5580,0
|
|
20231012,181800,4550420,5580,5580,5580,5580,0
|
|
20231012,181700,4550420,5580,5580,5580,5580,38
|
|
20231012,181600,4550420,5580,5580,5580,5580,0
|
|
20231012,181500,4550420,5580,5580,5580,5580,0
|
|
20231012,181400,4550420,5580,5580,5580,5580,0
|
|
20231012,181300,4550420,5580,5580,5580,5580,0
|
|
20231012,181200,4550420,5580,5580,5580,5580,0
|
|
20231012,181100,4550420,5580,5580,5580,5580,0
|
|
20231012,181000,4550420,5580,5580,5580,5580,0
|
|
20231012,180900,4550420,5580,5580,5580,5580,0
|
|
20231012,180800,4550420,5580,5580,5580,5580,0
|
|
20231012,180700,4550420,5580,5580,5580,5580,0
|
|
20231012,180600,4550420,5580,5580,5580,5580,0
|
|
20231012,180500,4550420,5580,5580,5580,5580,0
|
|
20231012,180400,4550420,5580,5580,5580,5580,0
|
|
20231012,180300,4550420,5580,5580,5580,5580,0
|
|
20231012,180200,4550420,5580,5580,5580,5580,0
|
|
20231012,180100,4550420,5580,5580,5580,5580,0
|
|
20231012,180000,4550420,5580,5580,5580,5580,0
|
|
20231012,175900,4550420,5580,5580,5580,5580,0
|
|
20231012,175800,4550420,5580,5580,5580,5580,0
|
|
20231012,175700,4550420,5580,5580,5580,5580,0
|
|
20231012,175600,4550420,5580,5580,5580,5580,0
|
|
20231012,175500,4550420,5580,5580,5580,5580,0
|
|
20231012,175400,4550420,5580,5580,5580,5580,0
|
|
20231012,175300,4550420,5580,5580,5580,5580,0
|
|
20231012,175200,4550420,5580,5580,5580,5580,0
|
|
20231012,175100,4550420,5580,5580,5580,5580,0
|
|
20231012,175000,4550420,5580,5580,5580,5580,0
|
|
20231012,174900,4550420,5580,5580,5580,5580,0
|
|
20231012,174800,4550420,5580,5580,5580,5580,0
|
|
20231012,174700,4550420,5580,5580,5580,5580,38
|
|
20231012,174600,4550420,5580,5580,5580,5580,0
|
|
20231012,174500,4550420,5580,5580,5580,5580,0
|
|
20231012,174400,4550420,5580,5580,5580,5580,0
|
|
20231012,174300,4550420,5580,5580,5580,5580,0
|
|
20231012,174200,4550420,5580,5580,5580,5580,0
|
|
20231012,174100,4550420,5580,5580,5580,5580,0
|
|
20231012,174000,4550420,5580,5580,5580,5580,0
|
|
20231012,173900,4550420,5580,5580,5580,5580,0
|
|
20231012,173800,4550420,5580,5580,5580,5580,0
|
|
20231012,173700,4550420,5580,5580,5580,5580,0
|
|
20231012,173600,4550420,5580,5580,5580,5580,0
|
|
20231012,173500,4550420,5580,5580,5580,5580,0
|
|
20231012,173400,4550420,5580,5580,5580,5580,0
|
|
20231012,173300,4550420,5580,5580,5580,5580,0
|
|
20231012,173200,4550420,5580,5580,5580,5580,0
|
|
20231012,173100,4550420,5580,5580,5580,5580,0
|
|
20231012,173000,4550420,5580,5580,5580,5580,0
|
|
20231012,172900,4550420,5580,5580,5580,5580,0
|
|
20231012,172800,4550420,5580,5580,5580,5580,0
|
|
20231012,172700,4550420,5580,5580,5580,5580,0
|
|
20231012,172600,4550420,5580,5580,5580,5580,0
|
|
20231012,172500,4550420,5580,5580,5580,5580,0
|
|
20231012,172400,4550420,5580,5580,5580,5580,0
|
|
20231012,172300,4550420,5580,5580,5580,5580,0
|
|
20231012,172200,4550420,5580,5580,5580,5580,0
|
|
20231012,172100,4550420,5580,5580,5580,5580,0
|
|
20231012,172000,4550420,5580,5580,5580,5580,0
|
|
20231012,171900,4550420,5580,5580,5580,5580,0
|
|
20231012,171800,4550420,5580,5580,5580,5580,0
|
|
20231012,171700,4550420,5580,5580,5580,5580,38
|
|
20231012,171600,4550420,5580,5580,5580,5580,0
|
|
20231012,171500,4550420,5580,5580,5580,5580,0
|
|
20231012,171400,4550420,5580,5580,5580,5580,0
|
|
20231012,171300,4550420,5580,5580,5580,5580,0
|
|
20231012,171200,4550420,5580,5580,5580,5580,0
|
|
20231012,171100,4550420,5580,5580,5580,5580,0
|
|
20231012,171000,4550420,5580,5580,5580,5580,0
|
|
20231012,170900,4550420,5580,5580,5580,5580,0
|
|
20231012,170800,4550420,5580,5580,5580,5580,0
|
|
20231012,170700,4550420,5580,5580,5580,5580,0
|
|
20231012,170600,4550420,5580,5580,5580,5580,0
|
|
20231012,170500,4550420,5580,5580,5580,5580,0
|
|
20231012,170400,4550420,5580,5580,5580,5580,0
|
|
20231012,170300,4550420,5580,5580,5580,5580,0
|
|
20231012,170200,4550420,5580,5580,5580,5580,0
|
|
20231012,170100,4550420,5580,5580,5580,5580,0
|
|
20231012,170000,4550420,5580,5580,5580,5580,0
|
|
20231012,165900,4550420,5580,5580,5580,5580,0
|
|
20231012,165800,4550420,5580,5580,5580,5580,0
|
|
20231012,165700,4550420,5580,5580,5580,5580,0
|
|
20231012,165600,4550420,5580,5580,5580,5580,0
|
|
20231012,165500,4550420,5580,5580,5580,5580,0
|
|
20231012,165400,4550420,5580,5580,5580,5580,0
|
|
20231012,165300,4550420,5580,5580,5580,5580,0
|
|
20231012,165200,4550420,5580,5580,5580,5580,0
|
|
20231012,165100,4550420,5580,5580,5580,5580,0
|
|
20231012,165000,4550420,5580,5580,5580,5580,0
|
|
20231012,164900,4550420,5580,5580,5580,5580,0
|
|
20231012,164800,4550420,5580,5580,5580,5580,0
|
|
20231012,164700,4550420,5580,5580,5580,5580,38
|
|
20231012,164600,4550420,5580,5580,5580,5580,0
|
|
20231012,164500,4550420,5580,5580,5580,5580,0
|
|
20231012,164400,4550420,5580,5580,5580,5580,0
|
|
20231012,164300,4550420,5580,5580,5580,5580,0
|
|
20231012,164200,4550420,5580,5580,5580,5580,0
|
|
20231012,164100,4550420,5580,5580,5580,5580,0
|
|
20231012,164000,4550420,5580,5580,5580,5580,0
|
|
20231012,163900,4550420,5580,5580,5580,5580,0
|
|
20231012,163800,4550420,5580,5580,5580,5580,0
|
|
20231012,163700,4550420,5580,5580,5580,5580,0
|
|
20231012,163600,4550420,5580,5580,5580,5580,0
|
|
20231012,163500,4550420,5580,5580,5580,5580,0
|
|
20231012,163400,4550420,5580,5580,5580,5580,0
|
|
20231012,163300,4550420,5580,5580,5580,5580,0
|
|
20231012,163200,4550420,5580,5580,5580,5580,0
|
|
20231012,163100,4550420,5580,5580,5580,5580,0
|
|
20231012,163000,4550420,5580,5580,5580,5580,0
|
|
20231012,162900,4550420,5580,5580,5580,5580,0
|
|
20231012,162800,4550420,5580,5580,5580,5580,0
|
|
20231012,162700,4550420,5580,5580,5580,5580,0
|
|
20231012,162600,4550420,5580,5580,5580,5580,0
|
|
20231012,162500,4550420,5580,5580,5580,5580,0
|
|
20231012,162400,4550420,5580,5580,5580,5580,0
|
|
20231012,162300,4550420,5580,5580,5580,5580,0
|
|
20231012,162200,4550420,5580,5580,5580,5580,0
|
|
20231012,162100,4550420,5580,5580,5580,5580,0
|
|
20231012,162000,4550420,5580,5580,5580,5580,0
|
|
20231012,161900,4550420,5580,5580,5580,5580,0
|
|
20231012,161800,4550420,5580,5580,5580,5580,0
|
|
20231012,161700,4550420,5580,5580,5580,5580,38
|
|
20231012,161600,4550420,5580,5580,5580,5580,0
|
|
20231012,161500,4550420,5580,5580,5580,5580,0
|
|
20231012,161400,4550420,5580,5580,5580,5580,0
|
|
20231012,161300,4550420,5580,5580,5580,5580,0
|
|
20231012,161200,4550420,5580,5580,5580,5580,0
|
|
20231012,161100,4550420,5580,5580,5580,5580,0
|
|
20231012,161000,4550420,5580,5580,5580,5580,0
|
|
20231012,160900,4550420,5580,5580,5580,5580,0
|
|
20231012,160800,4550420,5580,5580,5580,5580,0
|
|
20231012,160700,4550420,5580,5580,5580,5580,0
|
|
20231012,160600,4550420,5580,5580,5580,5580,0
|
|
20231012,160500,4550420,5580,5580,5580,5580,0
|
|
20231012,160400,4550420,5580,5580,5580,5580,0
|
|
20231012,160300,4550420,5580,5580,5580,5580,0
|
|
20231012,160200,4550420,5580,5580,5580,5580,0
|
|
20231012,160100,4550420,5580,5580,5580,5580,0
|
|
20231012,160000,4550420,5580,5580,5580,5580,0
|
|
20231012,155900,4550420,5580,5580,5580,5580,0
|
|
20231012,155800,4550420,5580,5580,5580,5580,0
|
|
20231012,155700,4550420,5580,5580,5580,5580,0
|
|
20231012,155600,4550420,5580,5580,5580,5580,0
|
|
20231012,155500,4550420,5580,5580,5580,5580,0
|
|
20231012,155400,4550420,5580,5580,5580,5580,0
|
|
20231012,155300,4550420,5580,5580,5580,5580,0
|
|
20231012,155200,4550420,5580,5580,5580,5580,0
|
|
20231012,155100,4550420,5580,5580,5580,5580,0
|
|
20231012,155000,4550420,5580,5580,5580,5580,0
|
|
20231012,154900,4550420,5580,5580,5580,5580,0
|
|
20231012,154800,4550420,5580,5580,5580,5580,0
|
|
20231012,154700,4550420,5580,5580,5580,5580,38
|
|
20231012,154600,4550420,5580,5580,5580,5580,0
|
|
20231012,154500,4550420,5580,5580,5580,5580,0
|
|
20231012,154400,4550420,5580,5580,5580,5580,0
|
|
20231012,154300,4550420,5580,5580,5580,5580,0
|
|
20231012,154200,4550420,5580,5580,5580,5580,0
|
|
20231012,154100,4550420,5580,5580,5580,5580,0
|
|
20231012,154000,4550420,5580,5580,5580,5580,0
|
|
20231012,153900,4550420,5580,5580,5580,5580,0
|
|
20231012,153800,4550420,5580,5580,5580,5580,0
|
|
20231012,153700,4550420,5580,5580,5580,5580,0
|
|
20231012,153600,4550420,5580,5580,5580,5580,0
|
|
20231012,153500,4550420,5580,5580,5580,5580,0
|
|
20231012,153400,4550420,5580,5580,5580,5580,0
|
|
20231012,153300,4550420,5580,5580,5580,5580,0
|
|
20231012,153200,4550420,5580,5580,5580,5580,0
|
|
20231012,153100,4550420,5580,5580,5580,5580,0
|
|
20231012,153000,4550420,5580,5580,5580,5580,38
|
|
20231012,152900,4338380,5620,5620,5620,5620,0
|
|
20231012,152800,4338380,5620,5620,5620,5620,0
|
|
20231012,152700,4338380,5620,5620,5620,5620,0
|
|
20231012,152600,4338380,5620,5620,5620,5620,0
|
|
20231012,152500,4338380,5620,5620,5620,5620,0
|
|
20231012,152400,4338380,5620,5620,5620,5620,0
|
|
20231012,152300,4338380,5620,5620,5620,5620,0
|
|
20231012,152200,4338380,5620,5620,5620,5620,0
|
|
20231012,152100,4338380,5620,5620,5620,5620,0
|
|
20231012,152000,4338380,5620,5620,5620,5620,0
|
|
20231012,151900,4338380,5620,5620,5620,5620,0
|
|
20231012,151800,4338380,5620,5620,5620,5620,0
|
|
20231012,151700,4338380,5620,5620,5620,5620,0
|
|
20231012,151600,4338380,5620,5620,5620,5620,0
|
|
20231012,151500,4338380,5620,5620,5620,5620,0
|
|
20231012,151400,4338380,5620,5620,5620,5620,0
|
|
20231012,151300,4338380,5620,5620,5620,5620,0
|
|
20231012,151200,4338380,5620,5620,5620,5620,0
|
|
20231012,151100,4338380,5620,5620,5620,5620,0
|
|
20231012,151000,4338380,5620,5600,5620,5600,100
|
|
20231012,150900,3776560,5600,5600,5600,5600,120
|
|
20231012,150800,3104560,5600,5600,5600,5600,0
|
|
20231012,150700,3104560,5600,5600,5600,5600,40
|
|
20231012,150600,2880560,5600,5600,5600,5600,0
|
|
20231012,150500,2880560,5600,5600,5600,5600,0
|
|
20231012,150400,2880560,5600,5600,5600,5600,120
|
|
20231012,150300,2208560,5600,5600,5600,5600,0
|
|
20231012,150200,2208560,5600,5600,5600,5600,0
|
|
20231012,150100,2208560,5600,5600,5600,5600,0
|
|
20231012,150000,2208560,5600,5600,5600,5600,0
|
|
20231012,145900,2208560,5600,5600,5600,5600,0
|
|
20231012,145800,2208560,5600,5600,5600,5600,0
|
|
20231012,145700,2208560,5600,5600,5600,5600,0
|
|
20231012,145600,2208560,5600,5600,5600,5600,0
|
|
20231012,145500,2208560,5600,5600,5600,5600,3
|
|
20231012,145400,2191760,5600,5600,5600,5600,0
|
|
20231012,145300,2191760,5600,5600,5600,5600,0
|
|
20231012,145200,2191760,5600,5600,5600,5600,0
|
|
20231012,145100,2191760,5600,5600,5600,5600,1
|
|
20231012,145000,2186160,5570,5570,5570,5570,0
|
|
20231012,144900,2186160,5570,5570,5570,5570,0
|
|
20231012,144800,2186160,5570,5570,5570,5570,0
|
|
20231012,144700,2186160,5570,5570,5570,5570,0
|
|
20231012,144600,2186160,5570,5570,5570,5570,0
|
|
20231012,144500,2186160,5570,5570,5570,5570,0
|
|
20231012,144400,2186160,5570,5570,5570,5570,0
|
|
20231012,144300,2186160,5570,5570,5570,5570,0
|
|
20231012,144200,2186160,5570,5570,5570,5570,0
|
|
20231012,144100,2186160,5570,5570,5570,5570,0
|
|
20231012,144000,2186160,5570,5570,5570,5570,0
|
|
20231012,143900,2186160,5570,5570,5570,5570,0
|
|
20231012,143800,2186160,5570,5570,5570,5570,0
|
|
20231012,143700,2186160,5570,5570,5570,5570,0
|
|
20231012,143600,2186160,5570,5570,5570,5570,0
|
|
20231012,143500,2186160,5570,5570,5570,5570,0
|
|
20231012,143400,2186160,5570,5570,5570,5570,0
|
|
20231012,143300,2186160,5570,5570,5570,5570,0
|
|
20231012,143200,2186160,5570,5570,5570,5570,0
|
|
20231012,143100,2186160,5570,5570,5570,5570,0
|
|
20231012,143000,2186160,5570,5570,5570,5570,0
|
|
20231012,142900,2186160,5570,5570,5570,5570,1
|
|
20231012,142800,2180590,5590,5590,5590,5590,0
|
|
20231012,142700,2180590,5590,5590,5590,5590,0
|
|
20231012,142600,2180590,5590,5590,5590,5590,0
|
|
20231012,142500,2180590,5590,5590,5590,5590,0
|
|
20231012,142400,2180590,5590,5590,5590,5590,0
|
|
20231012,142300,2180590,5590,5590,5590,5590,0
|
|
20231012,142200,2180590,5590,5590,5590,5590,0
|
|
20231012,142100,2180590,5590,5590,5590,5590,0
|
|
20231012,142000,2180590,5590,5590,5590,5590,0
|
|
20231012,141900,2180590,5590,5590,5590,5590,0
|
|
20231012,141800,2180590,5590,5590,5590,5590,0
|
|
20231012,141700,2180590,5590,5590,5590,5590,0
|
|
20231012,141600,2180590,5590,5590,5590,5590,0
|
|
20231012,141500,2180590,5590,5590,5590,5590,0
|
|
20231012,141400,2180590,5590,5590,5590,5590,0
|
|
20231012,141300,2180590,5590,5590,5590,5590,0
|
|
20231012,141200,2180590,5590,5590,5590,5590,0
|
|
20231012,141100,2180590,5590,5590,5590,5590,0
|
|
20231012,141000,2180590,5590,5590,5590,5590,0
|
|
20231012,140900,2180590,5590,5590,5590,5590,0
|
|
20231012,140800,2180590,5590,5590,5590,5590,0
|
|
20231012,140700,2180590,5590,5590,5590,5590,0
|
|
20231012,140600,2180590,5590,5590,5590,5590,0
|
|
20231012,140500,2180590,5590,5590,5590,5590,0
|
|
20231012,140400,2180590,5590,5590,5590,5590,0
|
|
20231012,140300,2180590,5590,5590,5590,5590,10
|
|
20231012,140200,2124690,5600,5600,5600,5600,0
|
|
20231012,140100,2124690,5600,5600,5600,5600,0
|
|
20231012,140000,2124690,5600,5600,5600,5600,0
|
|
20231012,135900,2124690,5600,5600,5600,5600,0
|
|
20231012,135800,2124690,5600,5600,5600,5600,0
|
|
20231012,135700,2124690,5600,5600,5600,5600,0
|
|
20231012,135600,2124690,5600,5600,5600,5600,0
|
|
20231012,135500,2124690,5600,5600,5600,5600,0
|
|
20231012,135400,2124690,5600,5600,5600,5600,0
|
|
20231012,135300,2124690,5600,5600,5600,5600,0
|
|
20231012,135200,2124690,5600,5600,5600,5600,0
|
|
20231012,135100,2124690,5600,5600,5600,5600,0
|
|
20231012,135000,2124690,5600,5600,5600,5600,0
|
|
20231012,134900,2124690,5600,5600,5600,5600,0
|
|
20231012,134800,2124690,5600,5600,5600,5600,0
|
|
20231012,134700,2124690,5600,5600,5600,5600,0
|
|
20231012,134600,2124690,5600,5600,5600,5600,0
|
|
20231012,134500,2124690,5600,5600,5600,5600,0
|
|
20231012,134400,2124690,5600,5600,5600,5600,0
|
|
20231012,134300,2124690,5600,5570,5600,5570,34
|
|
20231012,134200,1934970,5580,5580,5580,5580,0
|
|
20231012,134100,1934970,5580,5580,5580,5580,0
|
|
20231012,134000,1934970,5580,5580,5580,5580,0
|
|
20231012,133900,1934970,5580,5580,5580,5580,0
|
|
20231012,133800,1934970,5580,5580,5580,5580,0
|
|
20231012,133700,1934970,5580,5580,5580,5580,0
|
|
20231012,133600,1934970,5580,5580,5580,5580,0
|
|
20231012,133500,1934970,5580,5580,5580,5580,0
|
|
20231012,133400,1934970,5580,5580,5580,5580,0
|
|
20231012,133300,1934970,5580,5580,5580,5580,0
|
|
20231012,133200,1934970,5580,5580,5580,5580,0
|
|
20231012,133100,1934970,5580,5580,5580,5580,0
|
|
20231012,133000,1934970,5580,5580,5580,5580,0
|
|
20231012,132900,1934970,5580,5580,5580,5580,0
|
|
20231012,132800,1934970,5580,5580,5580,5580,0
|
|
20231012,132700,1934970,5580,5580,5580,5580,20
|
|
20231012,132600,1823370,5580,5580,5580,5580,0
|
|
20231012,132500,1823370,5580,5580,5580,5580,8
|
|
20231012,132400,1778730,5580,5580,5580,5580,0
|
|
20231012,132300,1778730,5580,5580,5580,5580,0
|
|
20231012,132200,1778730,5580,5580,5580,5580,0
|
|
20231012,132100,1778730,5580,5580,5580,5580,0
|
|
20231012,132000,1778730,5580,5580,5580,5580,0
|
|
20231012,131900,1778730,5580,5580,5580,5580,0
|
|
20231012,131800,1778730,5580,5580,5580,5580,10
|
|
20231012,131700,1722930,5570,5570,5570,5570,0
|
|
20231012,131600,1722930,5570,5570,5570,5570,0
|
|
20231012,131500,1722930,5570,5570,5570,5570,0
|
|
20231012,131400,1722930,5570,5570,5570,5570,0
|
|
20231012,131300,1722930,5570,5570,5570,5570,0
|
|
20231012,131200,1722930,5570,5570,5570,5570,54
|
|
20231012,131100,1422150,5580,5580,5580,5580,0
|
|
20231012,131000,1422150,5580,5580,5580,5580,0
|
|
20231012,130900,1422150,5580,5580,5580,5580,0
|
|
20231012,130800,1422150,5580,5580,5580,5580,10
|
|
20231012,130700,1366350,5580,5580,5580,5580,0
|
|
20231012,130600,1366350,5580,5580,5580,5580,0
|
|
20231012,130500,1366350,5580,5580,5580,5580,0
|
|
20231012,130400,1366350,5580,5580,5580,5580,0
|
|
20231012,130300,1366350,5580,5580,5580,5580,0
|
|
20231012,130200,1366350,5580,5580,5580,5580,0
|
|
20231012,130100,1366350,5580,5580,5580,5580,0
|
|
20231012,130000,1366350,5580,5580,5580,5580,0
|
|
20231012,125900,1366350,5580,5580,5580,5580,0
|
|
20231012,125800,1366350,5580,5580,5580,5580,0
|
|
20231012,125700,1366350,5580,5580,5580,5580,0
|
|
20231012,125600,1366350,5580,5580,5580,5580,0
|
|
20231012,125500,1366350,5580,5580,5580,5580,0
|
|
20231012,125400,1366350,5580,5580,5580,5580,0
|
|
20231012,125300,1366350,5580,5580,5580,5580,0
|
|
20231012,125200,1366350,5580,5580,5580,5580,0
|
|
20231012,125100,1366350,5580,5580,5580,5580,0
|
|
20231012,125000,1366350,5580,5580,5580,5580,0
|
|
20231012,124900,1366350,5580,5580,5580,5580,0
|
|
20231012,124800,1366350,5580,5580,5580,5580,0
|
|
20231012,124700,1366350,5580,5580,5580,5580,0
|
|
20231012,124600,1366350,5580,5580,5580,5580,0
|
|
20231012,124500,1366350,5580,5580,5580,5580,0
|
|
20231012,124400,1366350,5580,5580,5580,5580,0
|
|
20231012,124300,1366350,5580,5580,5580,5580,0
|
|
20231012,124200,1366350,5580,5580,5580,5580,0
|
|
20231012,124100,1366350,5580,5580,5580,5580,0
|
|
20231012,124000,1366350,5580,5570,5580,5570,51
|
|
20231012,123900,1082270,5580,5580,5580,5580,0
|
|
20231012,123800,1082270,5580,5580,5580,5580,10
|
|
20231012,123700,1026470,5580,5580,5580,5580,0
|
|
20231012,123600,1026470,5580,5580,5580,5580,0
|
|
20231012,123500,1026470,5580,5580,5580,5580,0
|
|
20231012,123400,1026470,5580,5580,5580,5580,0
|
|
20231012,123300,1026470,5580,5580,5580,5580,0
|
|
20231012,123200,1026470,5580,5580,5580,5580,0
|
|
20231012,123100,1026470,5580,5580,5580,5580,0
|
|
20231012,123000,1026470,5580,5580,5580,5580,0
|
|
20231012,122900,1026470,5580,5580,5580,5580,0
|
|
20231012,122800,1026470,5580,5580,5580,5580,0
|
|
20231012,122700,1026470,5580,5580,5580,5580,0
|
|
20231012,122600,1026470,5580,5580,5580,5580,0
|
|
20231012,122500,1026470,5580,5580,5580,5580,0
|
|
20231012,122400,1026470,5580,5580,5580,5580,0
|
|
20231012,122300,1026470,5580,5580,5580,5580,0
|
|
20231012,122200,1026470,5580,5580,5580,5580,0
|
|
20231012,122100,1026470,5580,5580,5580,5580,0
|
|
20231012,122000,1026470,5580,5580,5580,5580,0
|
|
20231012,121900,1026470,5580,5580,5580,5580,0
|
|
20231012,121800,1026470,5580,5580,5580,5580,0
|
|
20231012,121700,1026470,5580,5580,5580,5580,12
|
|
20231012,121600,959510,5580,5580,5580,5580,0
|
|
20231012,121500,959510,5580,5580,5580,5580,0
|
|
20231012,121400,959510,5580,5580,5580,5580,0
|
|
20231012,121300,959510,5580,5580,5580,5580,0
|
|
20231012,121200,959510,5580,5580,5580,5580,0
|
|
20231012,121100,959510,5580,5580,5580,5580,0
|
|
20231012,121000,959510,5580,5580,5580,5580,0
|
|
20231012,120900,959510,5580,5580,5580,5580,0
|
|
20231012,120800,959510,5580,5580,5580,5580,0
|
|
20231012,120700,959510,5580,5580,5580,5580,0
|
|
20231012,120600,959510,5580,5580,5580,5580,0
|
|
20231012,120500,959510,5580,5580,5580,5580,0
|
|
20231012,120400,959510,5580,5580,5580,5580,0
|
|
20231012,120300,959510,5580,5580,5580,5580,0
|
|
20231012,120200,959510,5580,5580,5580,5580,0
|
|
20231012,120100,959510,5580,5580,5580,5580,0
|
|
20231012,120000,959510,5580,5580,5580,5580,0
|
|
20231012,115900,959510,5580,5580,5580,5580,0
|
|
20231012,115800,959510,5580,5580,5580,5580,0
|
|
20231012,115700,959510,5580,5580,5580,5580,0
|
|
20231012,115600,959510,5580,5580,5580,5580,0
|
|
20231012,115500,959510,5580,5580,5580,5580,0
|
|
20231012,115400,959510,5580,5580,5580,5580,0
|
|
20231012,115300,959510,5580,5580,5580,5580,0
|
|
20231012,115200,959510,5580,5580,5580,5580,0
|
|
20231012,115100,959510,5580,5580,5580,5580,0
|
|
20231012,115000,959510,5580,5580,5580,5580,0
|
|
20231012,114900,959510,5580,5580,5580,5580,0
|
|
20231012,114800,959510,5580,5580,5580,5580,0
|
|
20231012,114700,959510,5580,5580,5580,5580,0
|
|
20231012,114600,959510,5580,5580,5580,5580,0
|
|
20231012,114500,959510,5580,5580,5580,5580,0
|
|
20231012,114400,959510,5580,5580,5580,5580,0
|
|
20231012,114300,959510,5580,5580,5580,5580,0
|
|
20231012,114200,959510,5580,5580,5580,5580,0
|
|
20231012,114100,959510,5580,5580,5580,5580,0
|
|
20231012,114000,959510,5580,5580,5580,5580,0
|
|
20231012,113900,959510,5580,5580,5580,5580,0
|
|
20231012,113800,959510,5580,5580,5580,5580,0
|
|
20231012,113700,959510,5580,5580,5580,5580,0
|
|
20231012,113600,959510,5580,5580,5580,5580,0
|
|
20231012,113500,959510,5580,5580,5580,5580,0
|
|
20231012,113400,959510,5580,5580,5580,5580,1
|
|
20231012,113300,953930,5620,5620,5620,5620,0
|
|
20231012,113200,953930,5620,5620,5620,5620,0
|
|
20231012,113100,953930,5620,5620,5620,5620,0
|
|
20231012,113000,953930,5620,5620,5620,5620,0
|
|
20231012,112900,953930,5620,5620,5620,5620,0
|
|
20231012,112800,953930,5620,5620,5620,5620,0
|
|
20231012,112700,953930,5620,5620,5620,5620,0
|
|
20231012,112600,953930,5620,5620,5620,5620,0
|
|
20231012,112500,953930,5620,5620,5620,5620,0
|
|
20231012,112400,953930,5620,5620,5620,5620,0
|
|
20231012,112300,953930,5620,5620,5620,5620,0
|
|
20231012,112200,953930,5620,5620,5620,5620,0
|
|
20231012,112100,953930,5620,5620,5620,5620,0
|
|
20231012,112000,953930,5620,5620,5620,5620,0
|
|
20231012,111900,953930,5620,5620,5620,5620,0
|
|
20231012,111800,953930,5620,5620,5620,5620,0
|
|
20231012,111700,953930,5620,5620,5620,5620,0
|
|
20231012,111600,953930,5620,5620,5620,5620,0
|
|
20231012,111500,953930,5620,5620,5620,5620,2
|
|
20231012,111400,942690,5580,5580,5580,5580,0
|
|
20231012,111300,942690,5580,5580,5580,5580,0
|
|
20231012,111200,942690,5580,5580,5580,5580,0
|
|
20231012,111100,942690,5580,5580,5580,5580,0
|
|
20231012,111000,942690,5580,5580,5580,5580,0
|
|
20231012,110900,942690,5580,5580,5580,5580,0
|
|
20231012,110800,942690,5580,5580,5580,5580,0
|
|
20231012,110700,942690,5580,5580,5580,5580,0
|
|
20231012,110600,942690,5580,5580,5580,5580,0
|
|
20231012,110500,942690,5580,5580,5580,5580,0
|
|
20231012,110400,942690,5580,5580,5580,5580,0
|
|
20231012,110300,942690,5580,5580,5580,5580,0
|
|
20231012,110200,942690,5580,5580,5580,5580,0
|
|
20231012,110100,942690,5580,5580,5580,5580,0
|
|
20231012,110000,942690,5580,5580,5580,5580,0
|
|
20231012,105900,942690,5580,5580,5580,5580,0
|
|
20231012,105800,942690,5580,5580,5580,5580,0
|
|
20231012,105700,942690,5580,5580,5580,5580,0
|
|
20231012,105600,942690,5580,5580,5580,5580,0
|
|
20231012,105500,942690,5580,5580,5580,5580,0
|
|
20231012,105400,942690,5580,5580,5580,5580,0
|
|
20231012,105300,942690,5580,5580,5580,5580,0
|
|
20231012,105200,942690,5580,5580,5580,5580,4
|
|
20231012,105100,920370,5580,5580,5580,5580,0
|
|
20231012,105000,920370,5580,5580,5580,5580,0
|
|
20231012,104900,920370,5580,5580,5580,5580,0
|
|
20231012,104800,920370,5580,5580,5580,5580,0
|
|
20231012,104700,920370,5580,5580,5580,5580,1
|
|
20231012,104600,914790,5630,5630,5630,5630,0
|
|
20231012,104500,914790,5630,5630,5630,5630,0
|
|
20231012,104400,914790,5630,5630,5630,5630,0
|
|
20231012,104300,914790,5630,5630,5630,5630,0
|
|
20231012,104200,914790,5630,5630,5630,5630,0
|
|
20231012,104100,914790,5630,5630,5630,5630,0
|
|
20231012,104000,914790,5630,5630,5630,5630,0
|
|
20231012,103900,914790,5630,5630,5630,5630,0
|
|
20231012,103800,914790,5630,5630,5630,5630,0
|
|
20231012,103700,914790,5630,5630,5630,5630,0
|
|
20231012,103600,914790,5630,5630,5630,5630,0
|
|
20231012,103500,914790,5630,5630,5630,5630,0
|
|
20231012,103400,914790,5630,5630,5630,5630,1
|
|
20231012,103300,909160,5630,5630,5630,5630,0
|
|
20231012,103200,909160,5630,5630,5630,5630,0
|
|
20231012,103100,909160,5630,5630,5630,5630,0
|
|
20231012,103000,909160,5630,5630,5630,5630,0
|
|
20231012,102900,909160,5630,5630,5630,5630,0
|
|
20231012,102800,909160,5630,5630,5630,5630,0
|
|
20231012,102700,909160,5630,5630,5630,5630,0
|
|
20231012,102600,909160,5630,5630,5630,5630,0
|
|
20231012,102500,909160,5630,5630,5630,5630,0
|
|
20231012,102400,909160,5630,5630,5630,5630,0
|
|
20231012,102300,909160,5630,5630,5630,5630,0
|
|
20231012,102200,909160,5630,5630,5630,5630,0
|
|
20231012,102100,909160,5630,5630,5630,5630,0
|
|
20231012,102000,909160,5630,5630,5630,5630,0
|
|
20231012,101900,909160,5630,5630,5630,5630,0
|
|
20231012,101800,909160,5630,5630,5630,5630,0
|
|
20231012,101700,909160,5630,5630,5630,5630,0
|
|
20231012,101600,909160,5630,5630,5630,5630,0
|
|
20231012,101500,909160,5630,5630,5630,5630,0
|
|
20231012,101400,909160,5630,5630,5630,5630,0
|
|
20231012,101300,909160,5630,5630,5630,5630,0
|
|
20231012,101200,909160,5630,5630,5630,5630,0
|
|
20231012,101100,909160,5630,5630,5630,5630,0
|
|
20231012,101000,909160,5630,5630,5630,5630,1
|
|
20231012,100900,903530,5620,5620,5620,5620,8
|
|
20231012,100800,858570,5620,5620,5620,5620,0
|
|
20231012,100700,858570,5620,5620,5620,5620,1
|
|
20231012,100600,852950,5610,5610,5610,5610,2
|
|
20231012,100500,841730,5610,5600,5610,5600,2
|
|
20231012,100400,830520,5550,5550,5550,5550,0
|
|
20231012,100300,830520,5550,5550,5550,5550,0
|
|
20231012,100200,830520,5550,5550,5550,5550,30
|
|
20231012,100100,664020,5600,5600,5600,5600,0
|
|
20231012,100000,664020,5600,5600,5600,5600,1
|
|
20231012,095900,658420,5600,5600,5600,5600,1
|
|
20231012,095800,652820,5540,5540,5540,5540,0
|
|
20231012,095700,652820,5540,5540,5540,5540,0
|
|
20231012,095600,652820,5540,5540,5540,5540,0
|
|
20231012,095500,652820,5540,5540,5540,5540,4
|
|
20231012,095400,630660,5610,5610,5610,5610,0
|
|
20231012,095300,630660,5610,5610,5610,5610,0
|
|
20231012,095200,630660,5610,5610,5610,5610,0
|
|
20231012,095100,630660,5610,5610,5610,5610,0
|
|
20231012,095000,630660,5610,5610,5610,5610,1
|
|
20231012,094900,625050,5610,5610,5610,5610,0
|
|
20231012,094800,625050,5610,5600,5610,5600,2
|
|
20231012,094700,613840,5600,5600,5600,5600,0
|
|
20231012,094600,613840,5600,5600,5600,5600,0
|
|
20231012,094500,613840,5600,5600,5600,5600,0
|
|
20231012,094400,613840,5600,5600,5600,5600,0
|
|
20231012,094300,613840,5600,5600,5600,5600,0
|
|
20231012,094200,613840,5600,5600,5600,5600,0
|
|
20231012,094100,613840,5600,5600,5600,5600,0
|
|
20231012,094000,613840,5600,5600,5600,5600,0
|
|
20231012,093900,613840,5600,5600,5600,5600,0
|
|
20231012,093800,613840,5600,5600,5600,5600,1
|
|
20231012,093700,608240,5530,5530,5530,5530,0
|
|
20231012,093600,608240,5530,5530,5530,5530,0
|
|
20231012,093500,608240,5530,5530,5530,5530,0
|
|
20231012,093400,608240,5530,5530,5530,5530,40
|
|
20231012,093300,387040,5600,5600,5600,5600,1
|
|
20231012,093200,381440,5600,5600,5600,5600,1
|
|
20231012,093100,375840,5520,5520,5520,5520,0
|
|
20231012,093000,375840,5520,5610,5610,5520,35
|
|
20231012,092900,182510,5520,5530,5530,5520,32
|
|
20231012,092800,5680,5680,5680,5680,5680,0
|
|
20231012,092700,5680,5680,5680,5680,5680,0
|
|
20231012,092600,5680,5680,5680,5680,5680,0
|
|
20231012,092500,5680,5680,5680,5680,5680,0
|
|
20231012,092400,5680,5680,5680,5680,5680,0
|
|
20231012,092300,5680,5680,5680,5680,5680,0
|
|
20231012,092200,5680,5680,5680,5680,5680,0
|
|
20231012,092100,5680,5680,5680,5680,5680,0
|
|
20231012,092000,5680,5680,5680,5680,5680,0
|
|
20231012,091900,5680,5680,5680,5680,5680,0
|
|
20231012,091800,5680,5680,5680,5680,5680,0
|
|
20231012,091700,5680,5680,5680,5680,5680,0
|
|
20231012,091600,5680,5680,5680,5680,5680,0
|
|
20231012,091500,5680,5680,5680,5680,5680,0
|
|
20231012,091400,5680,5680,5680,5680,5680,0
|
|
20231012,091300,5680,5680,5680,5680,5680,0
|
|
20231012,091200,5680,5680,5680,5680,5680,0
|
|
20231012,091100,5680,5680,5680,5680,5680,0
|
|
20231012,091000,5680,5680,5680,5680,5680,0
|
|
20231012,090900,5680,5680,5680,5680,5680,0
|
|
20231012,090800,5680,5680,5680,5680,5680,0
|
|
20231012,090700,5680,5680,5680,5680,5680,0
|
|
20231012,090600,5680,5680,5680,5680,5680,0
|
|
20231012,090500,5680,5680,5680,5680,5680,0
|
|
20231012,090400,5680,5680,5680,5680,5680,0
|
|
20231012,090300,5680,5680,5680,5680,5680,0
|
|
20231012,090200,5680,5680,5680,5680,5680,0
|
|
20231012,090100,5680,5680,5680,5680,5680,0
|
|
20231012,090000,5680,5680,5680,5680,5680,1
|