628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,192500,12430440,3290,3290,3290,3290,38
|
|
20231012,192400,12430440,3290,3290,3290,3290,0
|
|
20231012,192300,12430440,3290,3290,3290,3290,0
|
|
20231012,192200,12430440,3290,3290,3290,3290,0
|
|
20231012,192100,12430440,3290,3290,3290,3290,0
|
|
20231012,192000,12430440,3290,3290,3290,3290,0
|
|
20231012,191900,12430440,3290,3290,3290,3290,0
|
|
20231012,191800,12430440,3290,3290,3290,3290,0
|
|
20231012,191700,12430440,3290,3290,3290,3290,0
|
|
20231012,191600,12430440,3290,3290,3290,3290,0
|
|
20231012,191500,12430440,3290,3290,3290,3290,0
|
|
20231012,191400,12430440,3290,3290,3290,3290,0
|
|
20231012,191300,12430440,3290,3290,3290,3290,0
|
|
20231012,191200,12430440,3290,3290,3290,3290,0
|
|
20231012,191100,12430440,3290,3290,3290,3290,0
|
|
20231012,191000,12430440,3290,3290,3290,3290,0
|
|
20231012,190900,12430440,3290,3290,3290,3290,0
|
|
20231012,190800,12430440,3290,3290,3290,3290,0
|
|
20231012,190700,12430440,3290,3290,3290,3290,0
|
|
20231012,190600,12430440,3290,3290,3290,3290,0
|
|
20231012,190500,12430440,3290,3290,3290,3290,0
|
|
20231012,190400,12430440,3290,3290,3290,3290,0
|
|
20231012,190300,12430440,3290,3290,3290,3290,0
|
|
20231012,190200,12430440,3290,3290,3290,3290,0
|
|
20231012,190100,12430440,3290,3290,3290,3290,0
|
|
20231012,190000,12430440,3290,3290,3290,3290,0
|
|
20231012,185900,12430440,3290,3290,3290,3290,0
|
|
20231012,185800,12430440,3290,3290,3290,3290,0
|
|
20231012,185700,12430440,3290,3290,3290,3290,0
|
|
20231012,185600,12430440,3290,3290,3290,3290,0
|
|
20231012,185500,12430440,3290,3290,3290,3290,38
|
|
20231012,185400,12430440,3290,3290,3290,3290,0
|
|
20231012,185300,12430440,3290,3290,3290,3290,0
|
|
20231012,185200,12430440,3290,3290,3290,3290,0
|
|
20231012,185100,12430440,3290,3290,3290,3290,0
|
|
20231012,185000,12430440,3290,3290,3290,3290,0
|
|
20231012,184900,12430440,3290,3290,3290,3290,0
|
|
20231012,184800,12430440,3290,3290,3290,3290,0
|
|
20231012,184700,12430440,3290,3290,3290,3290,0
|
|
20231012,184600,12430440,3290,3290,3290,3290,0
|
|
20231012,184500,12430440,3290,3290,3290,3290,0
|
|
20231012,184400,12430440,3290,3290,3290,3290,0
|
|
20231012,184300,12430440,3290,3290,3290,3290,0
|
|
20231012,184200,12430440,3290,3290,3290,3290,0
|
|
20231012,184100,12430440,3290,3290,3290,3290,0
|
|
20231012,184000,12430440,3290,3290,3290,3290,0
|
|
20231012,183900,12430440,3290,3290,3290,3290,0
|
|
20231012,183800,12430440,3290,3290,3290,3290,0
|
|
20231012,183700,12430440,3290,3290,3290,3290,0
|
|
20231012,183600,12430440,3290,3290,3290,3290,0
|
|
20231012,183500,12430440,3290,3290,3290,3290,0
|
|
20231012,183400,12430440,3290,3290,3290,3290,0
|
|
20231012,183300,12430440,3290,3290,3290,3290,0
|
|
20231012,183200,12430440,3290,3290,3290,3290,0
|
|
20231012,183100,12430440,3290,3290,3290,3290,0
|
|
20231012,183000,12430440,3290,3290,3290,3290,0
|
|
20231012,182900,12430440,3290,3290,3290,3290,0
|
|
20231012,182800,12430440,3290,3290,3290,3290,0
|
|
20231012,182700,12430440,3290,3290,3290,3290,0
|
|
20231012,182600,12430440,3290,3290,3290,3290,0
|
|
20231012,182500,12430440,3290,3290,3290,3290,38
|
|
20231012,182400,12430440,3290,3290,3290,3290,0
|
|
20231012,182300,12430440,3290,3290,3290,3290,0
|
|
20231012,182200,12430440,3290,3290,3290,3290,0
|
|
20231012,182100,12430440,3290,3290,3290,3290,0
|
|
20231012,182000,12430440,3290,3290,3290,3290,0
|
|
20231012,181900,12430440,3290,3290,3290,3290,0
|
|
20231012,181800,12430440,3290,3290,3290,3290,0
|
|
20231012,181700,12430440,3290,3290,3290,3290,0
|
|
20231012,181600,12430440,3290,3290,3290,3290,0
|
|
20231012,181500,12430440,3290,3290,3290,3290,0
|
|
20231012,181400,12430440,3290,3290,3290,3290,0
|
|
20231012,181300,12430440,3290,3290,3290,3290,0
|
|
20231012,181200,12430440,3290,3290,3290,3290,0
|
|
20231012,181100,12430440,3290,3290,3290,3290,0
|
|
20231012,181000,12430440,3290,3290,3290,3290,0
|
|
20231012,180900,12430440,3290,3290,3290,3290,0
|
|
20231012,180800,12430440,3290,3290,3290,3290,0
|
|
20231012,180700,12430440,3290,3290,3290,3290,0
|
|
20231012,180600,12430440,3290,3290,3290,3290,0
|
|
20231012,180500,12430440,3290,3290,3290,3290,0
|
|
20231012,180400,12430440,3290,3290,3290,3290,0
|
|
20231012,180300,12430440,3290,3290,3290,3290,0
|
|
20231012,180200,12430440,3290,3290,3290,3290,0
|
|
20231012,180100,12430440,3290,3290,3290,3290,0
|
|
20231012,180000,12430440,3290,3290,3290,3290,0
|
|
20231012,175900,12430440,3290,3290,3290,3290,0
|
|
20231012,175800,12430440,3290,3290,3290,3290,0
|
|
20231012,175700,12430440,3290,3290,3290,3290,0
|
|
20231012,175600,12430440,3290,3290,3290,3290,0
|
|
20231012,175500,12430440,3290,3290,3290,3290,38
|
|
20231012,175400,12430440,3290,3290,3290,3290,0
|
|
20231012,175300,12430440,3290,3290,3290,3290,0
|
|
20231012,175200,12430440,3290,3290,3290,3290,0
|
|
20231012,175100,12430440,3290,3290,3290,3290,0
|
|
20231012,175000,12430440,3290,3290,3290,3290,0
|
|
20231012,174900,12430440,3290,3290,3290,3290,0
|
|
20231012,174800,12430440,3290,3290,3290,3290,0
|
|
20231012,174700,12430440,3290,3290,3290,3290,0
|
|
20231012,174600,12430440,3290,3290,3290,3290,0
|
|
20231012,174500,12430440,3290,3290,3290,3290,0
|
|
20231012,174400,12430440,3290,3290,3290,3290,0
|
|
20231012,174300,12430440,3290,3290,3290,3290,0
|
|
20231012,174200,12430440,3290,3290,3290,3290,0
|
|
20231012,174100,12430440,3290,3290,3290,3290,0
|
|
20231012,174000,12430440,3290,3290,3290,3290,0
|
|
20231012,173900,12430440,3290,3290,3290,3290,0
|
|
20231012,173800,12430440,3290,3290,3290,3290,0
|
|
20231012,173700,12430440,3290,3290,3290,3290,0
|
|
20231012,173600,12430440,3290,3290,3290,3290,0
|
|
20231012,173500,12430440,3290,3290,3290,3290,0
|
|
20231012,173400,12430440,3290,3290,3290,3290,0
|
|
20231012,173300,12430440,3290,3290,3290,3290,0
|
|
20231012,173200,12430440,3290,3290,3290,3290,0
|
|
20231012,173100,12430440,3290,3290,3290,3290,0
|
|
20231012,173000,12430440,3290,3290,3290,3290,0
|
|
20231012,172900,12430440,3290,3290,3290,3290,0
|
|
20231012,172800,12430440,3290,3290,3290,3290,0
|
|
20231012,172700,12430440,3290,3290,3290,3290,0
|
|
20231012,172600,12430440,3290,3290,3290,3290,0
|
|
20231012,172500,12430440,3290,3290,3290,3290,38
|
|
20231012,172400,12430440,3290,3290,3290,3290,0
|
|
20231012,172300,12430440,3290,3290,3290,3290,0
|
|
20231012,172200,12430440,3290,3290,3290,3290,0
|
|
20231012,172100,12430440,3290,3290,3290,3290,0
|
|
20231012,172000,12430440,3290,3290,3290,3290,0
|
|
20231012,171900,12430440,3290,3290,3290,3290,0
|
|
20231012,171800,12430440,3290,3290,3290,3290,0
|
|
20231012,171700,12430440,3290,3290,3290,3290,0
|
|
20231012,171600,12430440,3290,3290,3290,3290,0
|
|
20231012,171500,12430440,3290,3290,3290,3290,0
|
|
20231012,171400,12430440,3290,3290,3290,3290,0
|
|
20231012,171300,12430440,3290,3290,3290,3290,0
|
|
20231012,171200,12430440,3290,3290,3290,3290,0
|
|
20231012,171100,12430440,3290,3290,3290,3290,0
|
|
20231012,171000,12430440,3290,3290,3290,3290,0
|
|
20231012,170900,12430440,3290,3290,3290,3290,0
|
|
20231012,170800,12430440,3290,3290,3290,3290,0
|
|
20231012,170700,12430440,3290,3290,3290,3290,0
|
|
20231012,170600,12430440,3290,3290,3290,3290,0
|
|
20231012,170500,12430440,3290,3290,3290,3290,0
|
|
20231012,170400,12430440,3290,3290,3290,3290,0
|
|
20231012,170300,12430440,3290,3290,3290,3290,0
|
|
20231012,170200,12430440,3290,3290,3290,3290,0
|
|
20231012,170100,12430440,3290,3290,3290,3290,0
|
|
20231012,170000,12430440,3290,3290,3290,3290,0
|
|
20231012,165900,12430440,3290,3290,3290,3290,0
|
|
20231012,165800,12430440,3290,3290,3290,3290,0
|
|
20231012,165700,12430440,3290,3290,3290,3290,0
|
|
20231012,165600,12430440,3290,3290,3290,3290,0
|
|
20231012,165500,12430440,3290,3290,3290,3290,38
|
|
20231012,165400,12430440,3290,3290,3290,3290,0
|
|
20231012,165300,12430440,3290,3290,3290,3290,0
|
|
20231012,165200,12430440,3290,3290,3290,3290,0
|
|
20231012,165100,12430440,3290,3290,3290,3290,0
|
|
20231012,165000,12430440,3290,3290,3290,3290,0
|
|
20231012,164900,12430440,3290,3290,3290,3290,0
|
|
20231012,164800,12430440,3290,3290,3290,3290,0
|
|
20231012,164700,12430440,3290,3290,3290,3290,0
|
|
20231012,164600,12430440,3290,3290,3290,3290,0
|
|
20231012,164500,12430440,3290,3290,3290,3290,0
|
|
20231012,164400,12430440,3290,3290,3290,3290,0
|
|
20231012,164300,12430440,3290,3290,3290,3290,0
|
|
20231012,164200,12430440,3290,3290,3290,3290,0
|
|
20231012,164100,12430440,3290,3290,3290,3290,0
|
|
20231012,164000,12430440,3290,3290,3290,3290,0
|
|
20231012,163900,12430440,3290,3290,3290,3290,0
|
|
20231012,163800,12430440,3290,3290,3290,3290,0
|
|
20231012,163700,12430440,3290,3290,3290,3290,0
|
|
20231012,163600,12430440,3290,3290,3290,3290,0
|
|
20231012,163500,12430440,3290,3290,3290,3290,0
|
|
20231012,163400,12430440,3290,3290,3290,3290,0
|
|
20231012,163300,12430440,3290,3290,3290,3290,0
|
|
20231012,163200,12430440,3290,3290,3290,3290,0
|
|
20231012,163100,12430440,3290,3290,3290,3290,0
|
|
20231012,163000,12430440,3290,3290,3290,3290,0
|
|
20231012,162900,12430440,3290,3290,3290,3290,0
|
|
20231012,162800,12430440,3290,3290,3290,3290,0
|
|
20231012,162700,12430440,3290,3290,3290,3290,0
|
|
20231012,162600,12430440,3290,3290,3290,3290,0
|
|
20231012,162500,12430440,3290,3290,3290,3290,38
|
|
20231012,162400,12430440,3290,3290,3290,3290,0
|
|
20231012,162300,12430440,3290,3290,3290,3290,0
|
|
20231012,162200,12430440,3290,3290,3290,3290,0
|
|
20231012,162100,12430440,3290,3290,3290,3290,0
|
|
20231012,162000,12430440,3290,3290,3290,3290,0
|
|
20231012,161900,12430440,3290,3290,3290,3290,0
|
|
20231012,161800,12430440,3290,3290,3290,3290,0
|
|
20231012,161700,12430440,3290,3290,3290,3290,0
|
|
20231012,161600,12430440,3290,3290,3290,3290,0
|
|
20231012,161500,12430440,3290,3290,3290,3290,0
|
|
20231012,161400,12430440,3290,3290,3290,3290,0
|
|
20231012,161300,12430440,3290,3290,3290,3290,0
|
|
20231012,161200,12430440,3290,3290,3290,3290,0
|
|
20231012,161100,12430440,3290,3290,3290,3290,0
|
|
20231012,161000,12430440,3290,3290,3290,3290,0
|
|
20231012,160900,12430440,3290,3290,3290,3290,0
|
|
20231012,160800,12430440,3290,3290,3290,3290,0
|
|
20231012,160700,12430440,3290,3290,3290,3290,0
|
|
20231012,160600,12430440,3290,3290,3290,3290,0
|
|
20231012,160500,12430440,3290,3290,3290,3290,0
|
|
20231012,160400,12430440,3290,3290,3290,3290,0
|
|
20231012,160300,12430440,3290,3290,3290,3290,0
|
|
20231012,160200,12430440,3290,3290,3290,3290,0
|
|
20231012,160100,12430440,3290,3290,3290,3290,0
|
|
20231012,160000,12430440,3290,3290,3290,3290,0
|
|
20231012,155900,12430440,3290,3290,3290,3290,0
|
|
20231012,155800,12430440,3290,3290,3290,3290,0
|
|
20231012,155700,12430440,3290,3290,3290,3290,0
|
|
20231012,155600,12430440,3290,3290,3290,3290,0
|
|
20231012,155500,12430440,3290,3290,3290,3290,38
|
|
20231012,155400,12430440,3290,3290,3290,3290,0
|
|
20231012,155300,12430440,3290,3290,3290,3290,0
|
|
20231012,155200,12430440,3290,3290,3290,3290,0
|
|
20231012,155100,12430440,3290,3290,3290,3290,0
|
|
20231012,155000,12430440,3290,3290,3290,3290,0
|
|
20231012,154900,12430440,3290,3290,3290,3290,0
|
|
20231012,154800,12430440,3290,3290,3290,3290,0
|
|
20231012,154700,12430440,3290,3290,3290,3290,0
|
|
20231012,154600,12430440,3290,3290,3290,3290,0
|
|
20231012,154500,12430440,3290,3290,3290,3290,0
|
|
20231012,154400,12430440,3290,3290,3290,3290,0
|
|
20231012,154300,12430440,3290,3290,3290,3290,0
|
|
20231012,154200,12430440,3290,3290,3290,3290,0
|
|
20231012,154100,12430440,3290,3290,3290,3290,0
|
|
20231012,154000,12430440,3290,3290,3290,3290,0
|
|
20231012,153900,12430440,3290,3290,3290,3290,0
|
|
20231012,153800,12430440,3290,3290,3290,3290,0
|
|
20231012,153700,12430440,3290,3290,3290,3290,0
|
|
20231012,153600,12430440,3290,3290,3290,3290,0
|
|
20231012,153500,12430440,3290,3290,3290,3290,0
|
|
20231012,153400,12430440,3290,3290,3290,3290,0
|
|
20231012,153300,12430440,3290,3290,3290,3290,0
|
|
20231012,153200,12430440,3290,3290,3290,3290,0
|
|
20231012,153100,12430440,3290,3290,3290,3290,0
|
|
20231012,153000,12430440,3290,3290,3290,3290,38
|
|
20231012,152900,12305420,3290,3290,3290,3290,0
|
|
20231012,152800,12305420,3290,3290,3290,3290,0
|
|
20231012,152700,12305420,3290,3290,3290,3290,0
|
|
20231012,152600,12305420,3290,3290,3290,3290,0
|
|
20231012,152500,12305420,3290,3290,3290,3290,0
|
|
20231012,152400,12305420,3290,3290,3290,3290,0
|
|
20231012,152300,12305420,3290,3290,3290,3290,0
|
|
20231012,152200,12305420,3290,3290,3290,3290,0
|
|
20231012,152100,12305420,3290,3290,3290,3290,0
|
|
20231012,152000,12305420,3290,3290,3290,3290,0
|
|
20231012,151900,12305420,3290,3290,3290,3290,0
|
|
20231012,151800,12305420,3290,3290,3290,3290,0
|
|
20231012,151700,12305420,3290,3290,3290,3290,0
|
|
20231012,151600,12305420,3290,3290,3290,3290,0
|
|
20231012,151500,12305420,3290,3290,3290,3290,0
|
|
20231012,151400,12305420,3290,3290,3290,3290,0
|
|
20231012,151300,12305420,3290,3290,3290,3290,0
|
|
20231012,151200,12305420,3290,3290,3290,3290,0
|
|
20231012,151100,12305420,3290,3290,3290,3290,0
|
|
20231012,151000,12305420,3290,3290,3290,3290,0
|
|
20231012,150900,12305420,3290,3290,3290,3290,0
|
|
20231012,150800,12305420,3290,3290,3290,3290,0
|
|
20231012,150700,12305420,3290,3290,3290,3290,0
|
|
20231012,150600,12305420,3290,3290,3290,3290,0
|
|
20231012,150500,12305420,3290,3290,3290,3290,0
|
|
20231012,150400,12305420,3290,3285,3290,3285,19
|
|
20231012,150300,12242930,3280,3275,3280,3275,4
|
|
20231012,150200,12229815,3275,3255,3275,3255,4
|
|
20231012,150100,12216755,3255,3255,3255,3255,0
|
|
20231012,150000,12216755,3255,3255,3255,3255,1
|
|
20231012,145900,12213500,3255,3255,3255,3255,2
|
|
20231012,145800,12206990,3275,3275,3275,3275,0
|
|
20231012,145700,12206990,3275,3275,3275,3275,0
|
|
20231012,145600,12206990,3275,3275,3275,3275,0
|
|
20231012,145500,12206990,3275,3275,3275,3275,0
|
|
20231012,145400,12206990,3275,3275,3275,3275,0
|
|
20231012,145300,12206990,3275,3275,3275,3275,0
|
|
20231012,145200,12206990,3275,3275,3275,3275,0
|
|
20231012,145100,12206990,3275,3275,3275,3275,0
|
|
20231012,145000,12206990,3275,3275,3275,3275,0
|
|
20231012,144900,12206990,3275,3275,3275,3275,0
|
|
20231012,144800,12206990,3275,3275,3275,3275,0
|
|
20231012,144700,12206990,3275,3275,3275,3275,0
|
|
20231012,144600,12206990,3275,3275,3275,3275,0
|
|
20231012,144500,12206990,3275,3275,3275,3275,0
|
|
20231012,144400,12206990,3275,3275,3275,3275,0
|
|
20231012,144300,12206990,3275,3275,3275,3275,0
|
|
20231012,144200,12206990,3275,3275,3275,3275,0
|
|
20231012,144100,12206990,3275,3275,3275,3275,0
|
|
20231012,144000,12206990,3275,3275,3275,3275,0
|
|
20231012,143900,12206990,3275,3275,3275,3275,0
|
|
20231012,143800,12206990,3275,3275,3275,3275,0
|
|
20231012,143700,12206990,3275,3275,3275,3275,0
|
|
20231012,143600,12206990,3275,3275,3275,3275,0
|
|
20231012,143500,12206990,3275,3275,3275,3275,1
|
|
20231012,143400,12203715,3250,3250,3250,3250,0
|
|
20231012,143300,12203715,3250,3250,3250,3250,0
|
|
20231012,143200,12203715,3250,3250,3250,3250,0
|
|
20231012,143100,12203715,3250,3250,3250,3250,0
|
|
20231012,143000,12203715,3250,3250,3250,3250,0
|
|
20231012,142900,12203715,3250,3250,3250,3250,0
|
|
20231012,142800,12203715,3250,3250,3250,3250,0
|
|
20231012,142700,12203715,3250,3250,3250,3250,0
|
|
20231012,142600,12203715,3250,3250,3250,3250,338
|
|
20231012,142500,11105215,3250,3250,3250,3250,20
|
|
20231012,142400,11040215,3280,3280,3280,3280,0
|
|
20231012,142300,11040215,3280,3280,3280,3280,0
|
|
20231012,142200,11040215,3280,3280,3280,3280,0
|
|
20231012,142100,11040215,3280,3260,3280,3260,50
|
|
20231012,142000,10877100,3260,3260,3260,3260,0
|
|
20231012,141900,10877100,3260,3260,3260,3260,0
|
|
20231012,141800,10877100,3260,3260,3260,3260,0
|
|
20231012,141700,10877100,3260,3260,3260,3260,0
|
|
20231012,141600,10877100,3260,3260,3260,3260,0
|
|
20231012,141500,10877100,3260,3260,3260,3260,0
|
|
20231012,141400,10877100,3260,3260,3260,3260,0
|
|
20231012,141300,10877100,3260,3260,3260,3260,0
|
|
20231012,141200,10877100,3260,3260,3260,3260,0
|
|
20231012,141100,10877100,3260,3260,3260,3260,0
|
|
20231012,141000,10877100,3260,3260,3260,3260,0
|
|
20231012,140900,10877100,3260,3260,3260,3260,0
|
|
20231012,140800,10877100,3260,3260,3260,3260,0
|
|
20231012,140700,10877100,3260,3260,3260,3260,0
|
|
20231012,140600,10877100,3260,3260,3260,3260,0
|
|
20231012,140500,10877100,3260,3260,3260,3260,0
|
|
20231012,140400,10877100,3260,3260,3260,3260,0
|
|
20231012,140300,10877100,3260,3260,3260,3260,0
|
|
20231012,140200,10877100,3260,3260,3260,3260,0
|
|
20231012,140100,10877100,3260,3260,3260,3260,0
|
|
20231012,140000,10877100,3260,3260,3260,3260,45
|
|
20231012,135900,10730400,3245,3245,3245,3245,0
|
|
20231012,135800,10730400,3245,3245,3245,3245,0
|
|
20231012,135700,10730400,3245,3245,3245,3245,0
|
|
20231012,135600,10730400,3245,3245,3245,3245,0
|
|
20231012,135500,10730400,3245,3245,3245,3245,0
|
|
20231012,135400,10730400,3245,3245,3245,3245,7
|
|
20231012,135300,10707685,3245,3245,3245,3245,0
|
|
20231012,135200,10707685,3245,3245,3245,3245,0
|
|
20231012,135100,10707685,3245,3245,3245,3245,0
|
|
20231012,135000,10707685,3245,3245,3245,3245,0
|
|
20231012,134900,10707685,3245,3245,3245,3245,0
|
|
20231012,134800,10707685,3245,3245,3245,3245,0
|
|
20231012,134700,10707685,3245,3245,3245,3245,0
|
|
20231012,134600,10707685,3245,3245,3245,3245,143
|
|
20231012,134500,10243650,3245,3245,3245,3245,0
|
|
20231012,134400,10243650,3245,3245,3245,3245,0
|
|
20231012,134300,10243650,3245,3245,3245,3245,0
|
|
20231012,134200,10243650,3245,3245,3245,3245,0
|
|
20231012,134100,10243650,3245,3245,3245,3245,0
|
|
20231012,134000,10243650,3245,3245,3245,3245,50
|
|
20231012,133900,10081400,3235,3235,3235,3235,0
|
|
20231012,133800,10081400,3235,3235,3235,3235,7
|
|
20231012,133700,10058755,3260,3260,3260,3260,0
|
|
20231012,133600,10058755,3260,3260,3260,3260,0
|
|
20231012,133500,10058755,3260,3260,3260,3260,0
|
|
20231012,133400,10058755,3260,3260,3260,3260,0
|
|
20231012,133300,10058755,3260,3260,3260,3260,0
|
|
20231012,133200,10058755,3260,3260,3260,3260,0
|
|
20231012,133100,10058755,3260,3260,3260,3260,0
|
|
20231012,133000,10058755,3260,3260,3260,3260,0
|
|
20231012,132900,10058755,3260,3260,3260,3260,0
|
|
20231012,132800,10058755,3260,3260,3260,3260,0
|
|
20231012,132700,10058755,3260,3260,3260,3260,15
|
|
20231012,132600,10009855,3235,3230,3235,3225,232
|
|
20231012,132500,9261600,3265,3265,3265,3265,0
|
|
20231012,132400,9261600,3265,3265,3265,3265,0
|
|
20231012,132300,9261600,3265,3265,3265,3265,0
|
|
20231012,132200,9261600,3265,3265,3265,3265,0
|
|
20231012,132100,9261600,3265,3265,3265,3265,0
|
|
20231012,132000,9261600,3265,3265,3265,3265,0
|
|
20231012,131900,9261600,3265,3265,3265,3265,89
|
|
20231012,131800,8971015,3225,3225,3225,3225,0
|
|
20231012,131700,8971015,3225,3235,3235,3225,116
|
|
20231012,131600,8596620,3270,3270,3270,3270,0
|
|
20231012,131500,8596620,3270,3270,3270,3270,0
|
|
20231012,131400,8596620,3270,3270,3270,3270,0
|
|
20231012,131300,8596620,3270,3270,3270,3270,0
|
|
20231012,131200,8596620,3270,3270,3270,3270,0
|
|
20231012,131100,8596620,3270,3270,3270,3270,0
|
|
20231012,131000,8596620,3270,3270,3270,3270,0
|
|
20231012,130900,8596620,3270,3270,3270,3270,0
|
|
20231012,130800,8596620,3270,3270,3270,3270,0
|
|
20231012,130700,8596620,3270,3270,3270,3270,0
|
|
20231012,130600,8596620,3270,3270,3270,3270,0
|
|
20231012,130500,8596620,3270,3270,3270,3270,1
|
|
20231012,130400,8593350,3230,3230,3230,3230,0
|
|
20231012,130300,8593350,3230,3230,3230,3230,0
|
|
20231012,130200,8593350,3230,3230,3230,3230,0
|
|
20231012,130100,8593350,3230,3230,3230,3230,0
|
|
20231012,130000,8593350,3230,3230,3230,3230,0
|
|
20231012,125900,8593350,3230,3230,3230,3230,0
|
|
20231012,125800,8593350,3230,3230,3230,3230,0
|
|
20231012,125700,8593350,3230,3230,3230,3230,0
|
|
20231012,125600,8593350,3230,3230,3230,3230,0
|
|
20231012,125500,8593350,3230,3230,3230,3230,0
|
|
20231012,125400,8593350,3230,3230,3230,3230,2
|
|
20231012,125300,8586890,3275,3275,3275,3275,0
|
|
20231012,125200,8586890,3275,3275,3275,3275,0
|
|
20231012,125100,8586890,3275,3275,3275,3275,0
|
|
20231012,125000,8586890,3275,3275,3275,3275,0
|
|
20231012,124900,8586890,3275,3275,3275,3275,0
|
|
20231012,124800,8586890,3275,3275,3275,3275,0
|
|
20231012,124700,8586890,3275,3275,3275,3275,0
|
|
20231012,124600,8586890,3275,3275,3275,3275,0
|
|
20231012,124500,8586890,3275,3275,3275,3275,0
|
|
20231012,124400,8586890,3275,3265,3275,3265,20
|
|
20231012,124300,8521550,3215,3215,3215,3215,0
|
|
20231012,124200,8521550,3215,3215,3215,3215,0
|
|
20231012,124100,8521550,3215,3215,3215,3215,0
|
|
20231012,124000,8521550,3215,3215,3215,3215,0
|
|
20231012,123900,8521550,3215,3215,3215,3215,0
|
|
20231012,123800,8521550,3215,3215,3215,3215,0
|
|
20231012,123700,8521550,3215,3215,3215,3215,0
|
|
20231012,123600,8521550,3215,3215,3215,3215,0
|
|
20231012,123500,8521550,3215,3215,3215,3215,0
|
|
20231012,123400,8521550,3215,3250,3250,3215,738
|
|
20231012,123300,6139410,3250,3250,3250,3250,0
|
|
20231012,123200,6139410,3250,3250,3250,3250,0
|
|
20231012,123100,6139410,3250,3250,3250,3250,0
|
|
20231012,123000,6139410,3250,3250,3250,3250,0
|
|
20231012,122900,6139410,3250,3250,3250,3250,0
|
|
20231012,122800,6139410,3250,3250,3250,3250,0
|
|
20231012,122700,6139410,3250,3250,3250,3250,0
|
|
20231012,122600,6139410,3250,3250,3250,3250,0
|
|
20231012,122500,6139410,3250,3250,3250,3250,0
|
|
20231012,122400,6139410,3250,3250,3250,3250,0
|
|
20231012,122300,6139410,3250,3255,3255,3250,104
|
|
20231012,122200,5801385,3275,3275,3275,3275,0
|
|
20231012,122100,5801385,3275,3275,3275,3275,0
|
|
20231012,122000,5801385,3275,3275,3275,3275,0
|
|
20231012,121900,5801385,3275,3275,3275,3275,0
|
|
20231012,121800,5801385,3275,3275,3275,3275,0
|
|
20231012,121700,5801385,3275,3275,3275,3275,0
|
|
20231012,121600,5801385,3275,3275,3275,3275,0
|
|
20231012,121500,5801385,3275,3275,3275,3275,0
|
|
20231012,121400,5801385,3275,3275,3275,3275,0
|
|
20231012,121300,5801385,3275,3275,3275,3275,0
|
|
20231012,121200,5801385,3275,3275,3275,3275,0
|
|
20231012,121100,5801385,3275,3275,3275,3275,0
|
|
20231012,121000,5801385,3275,3275,3275,3275,0
|
|
20231012,120900,5801385,3275,3275,3275,3275,0
|
|
20231012,120800,5801385,3275,3275,3275,3275,0
|
|
20231012,120700,5801385,3275,3275,3275,3275,0
|
|
20231012,120600,5801385,3275,3275,3275,3275,0
|
|
20231012,120500,5801385,3275,3275,3275,3275,0
|
|
20231012,120400,5801385,3275,3275,3275,3275,0
|
|
20231012,120300,5801385,3275,3275,3275,3275,0
|
|
20231012,120200,5801385,3275,3275,3275,3275,0
|
|
20231012,120100,5801385,3275,3275,3275,3275,0
|
|
20231012,120000,5801385,3275,3275,3275,3275,0
|
|
20231012,115900,5801385,3275,3275,3275,3275,0
|
|
20231012,115800,5801385,3275,3275,3275,3275,0
|
|
20231012,115700,5801385,3275,3275,3275,3275,0
|
|
20231012,115600,5801385,3275,3275,3275,3275,0
|
|
20231012,115500,5801385,3275,3275,3275,3275,0
|
|
20231012,115400,5801385,3275,3275,3275,3275,0
|
|
20231012,115300,5801385,3275,3275,3275,3275,0
|
|
20231012,115200,5801385,3275,3275,3275,3275,0
|
|
20231012,115100,5801385,3275,3275,3275,3275,0
|
|
20231012,115000,5801385,3275,3275,3275,3275,0
|
|
20231012,114900,5801385,3275,3275,3275,3275,0
|
|
20231012,114800,5801385,3275,3275,3275,3275,0
|
|
20231012,114700,5801385,3275,3275,3275,3275,0
|
|
20231012,114600,5801385,3275,3275,3275,3275,0
|
|
20231012,114500,5801385,3275,3275,3275,3275,0
|
|
20231012,114400,5801385,3275,3275,3275,3275,1
|
|
20231012,114300,5798110,3275,3275,3275,3275,0
|
|
20231012,114200,5798110,3275,3275,3275,3275,0
|
|
20231012,114100,5798110,3275,3275,3275,3275,0
|
|
20231012,114000,5798110,3275,3275,3275,3275,0
|
|
20231012,113900,5798110,3275,3290,3290,3275,22
|
|
20231012,113800,5725880,3290,3290,3290,3290,0
|
|
20231012,113700,5725880,3290,3290,3290,3290,0
|
|
20231012,113600,5725880,3290,3290,3290,3290,0
|
|
20231012,113500,5725880,3290,3290,3290,3290,0
|
|
20231012,113400,5725880,3290,3290,3290,3290,0
|
|
20231012,113300,5725880,3290,3290,3290,3290,0
|
|
20231012,113200,5725880,3290,3290,3290,3290,2
|
|
20231012,113100,5719300,3295,3295,3295,3295,0
|
|
20231012,113000,5719300,3295,3295,3295,3295,0
|
|
20231012,112900,5719300,3295,3295,3295,3295,0
|
|
20231012,112800,5719300,3295,3295,3295,3295,0
|
|
20231012,112700,5719300,3295,3295,3295,3295,0
|
|
20231012,112600,5719300,3295,3295,3295,3295,0
|
|
20231012,112500,5719300,3295,3295,3295,3295,0
|
|
20231012,112400,5719300,3295,3295,3295,3295,0
|
|
20231012,112300,5719300,3295,3295,3295,3295,0
|
|
20231012,112200,5719300,3295,3295,3295,3295,50
|
|
20231012,112100,5554550,3295,3295,3295,3295,0
|
|
20231012,112000,5554550,3295,3295,3295,3295,0
|
|
20231012,111900,5554550,3295,3295,3295,3295,0
|
|
20231012,111800,5554550,3295,3295,3295,3295,0
|
|
20231012,111700,5554550,3295,3295,3295,3295,0
|
|
20231012,111600,5554550,3295,3295,3295,3295,0
|
|
20231012,111500,5554550,3295,3295,3295,3295,0
|
|
20231012,111400,5554550,3295,3295,3295,3295,0
|
|
20231012,111300,5554550,3295,3295,3295,3295,0
|
|
20231012,111200,5554550,3295,3295,3295,3295,0
|
|
20231012,111100,5554550,3295,3295,3295,3295,0
|
|
20231012,111000,5554550,3295,3295,3295,3295,0
|
|
20231012,110900,5554550,3295,3295,3295,3295,0
|
|
20231012,110800,5554550,3295,3295,3295,3295,0
|
|
20231012,110700,5554550,3295,3295,3295,3295,0
|
|
20231012,110600,5554550,3295,3295,3295,3295,0
|
|
20231012,110500,5554550,3295,3295,3295,3295,0
|
|
20231012,110400,5554550,3295,3295,3295,3295,0
|
|
20231012,110300,5554550,3295,3295,3295,3295,0
|
|
20231012,110200,5554550,3295,3295,3295,3295,0
|
|
20231012,110100,5554550,3295,3295,3295,3295,0
|
|
20231012,110000,5554550,3295,3295,3295,3295,0
|
|
20231012,105900,5554550,3295,3295,3295,3295,0
|
|
20231012,105800,5554550,3295,3295,3295,3295,0
|
|
20231012,105700,5554550,3295,3295,3295,3295,0
|
|
20231012,105600,5554550,3295,3295,3295,3295,0
|
|
20231012,105500,5554550,3295,3295,3295,3295,0
|
|
20231012,105400,5554550,3295,3295,3295,3295,0
|
|
20231012,105300,5554550,3295,3295,3295,3295,0
|
|
20231012,105200,5554550,3295,3295,3295,3295,0
|
|
20231012,105100,5554550,3295,3295,3295,3295,0
|
|
20231012,105000,5554550,3295,3295,3295,3295,1
|
|
20231012,104900,5551255,3290,3290,3290,3290,0
|
|
20231012,104800,5551255,3290,3290,3290,3290,0
|
|
20231012,104700,5551255,3290,3290,3290,3290,0
|
|
20231012,104600,5551255,3290,3290,3290,3290,0
|
|
20231012,104500,5551255,3290,3290,3290,3290,0
|
|
20231012,104400,5551255,3290,3275,3290,3275,320
|
|
20231012,104300,4498770,3275,3275,3275,3275,0
|
|
20231012,104200,4498770,3275,3275,3275,3275,0
|
|
20231012,104100,4498770,3275,3275,3275,3275,0
|
|
20231012,104000,4498770,3275,3275,3275,3275,0
|
|
20231012,103900,4498770,3275,3275,3275,3275,0
|
|
20231012,103800,4498770,3275,3275,3275,3275,0
|
|
20231012,103700,4498770,3275,3275,3275,3275,0
|
|
20231012,103600,4498770,3275,3275,3275,3275,0
|
|
20231012,103500,4498770,3275,3275,3275,3275,1
|
|
20231012,103400,4495495,3245,3245,3245,3245,0
|
|
20231012,103300,4495495,3245,3245,3245,3245,0
|
|
20231012,103200,4495495,3245,3245,3245,3245,0
|
|
20231012,103100,4495495,3245,3245,3245,3245,0
|
|
20231012,103000,4495495,3245,3245,3245,3245,0
|
|
20231012,102900,4495495,3245,3245,3245,3245,0
|
|
20231012,102800,4495495,3245,3245,3245,3245,0
|
|
20231012,102700,4495495,3245,3245,3245,3245,0
|
|
20231012,102600,4495495,3245,3245,3245,3245,0
|
|
20231012,102500,4495495,3245,3245,3245,3245,0
|
|
20231012,102400,4495495,3245,3245,3245,3245,0
|
|
20231012,102300,4495495,3245,3245,3245,3245,0
|
|
20231012,102200,4495495,3245,3245,3245,3245,0
|
|
20231012,102100,4495495,3245,3245,3245,3245,0
|
|
20231012,102000,4495495,3245,3245,3245,3245,699
|
|
20231012,101900,2227240,3245,3245,3245,3245,0
|
|
20231012,101800,2227240,3245,3245,3245,3245,0
|
|
20231012,101700,2227240,3245,3245,3245,3245,0
|
|
20231012,101600,2227240,3245,3245,3245,3245,50
|
|
20231012,101500,2064990,3245,3245,3245,3245,100
|
|
20231012,101400,1740490,3240,3240,3240,3240,0
|
|
20231012,101300,1740490,3240,3240,3240,3240,0
|
|
20231012,101200,1740490,3240,3240,3240,3240,18
|
|
20231012,101100,1682170,3245,3245,3245,3245,1
|
|
20231012,101000,1678925,3245,3245,3245,3245,0
|
|
20231012,100900,1678925,3245,3245,3245,3245,9
|
|
20231012,100800,1649720,3250,3250,3250,3250,0
|
|
20231012,100700,1649720,3250,3255,3255,3250,164
|
|
20231012,100600,1115945,3255,3255,3255,3255,0
|
|
20231012,100500,1115945,3255,3255,3255,3255,0
|
|
20231012,100400,1115945,3255,3255,3255,3255,0
|
|
20231012,100300,1115945,3255,3255,3255,3255,0
|
|
20231012,100200,1115945,3255,3255,3255,3255,0
|
|
20231012,100100,1115945,3255,3255,3255,3255,0
|
|
20231012,100000,1115945,3255,3255,3255,3255,0
|
|
20231012,095900,1115945,3255,3255,3255,3255,0
|
|
20231012,095800,1115945,3255,3255,3255,3255,0
|
|
20231012,095700,1115945,3255,3260,3260,3255,8
|
|
20231012,095600,1089890,3300,3300,3300,3300,0
|
|
20231012,095500,1089890,3300,3300,3300,3300,0
|
|
20231012,095400,1089890,3300,3300,3300,3300,90
|
|
20231012,095300,792890,3300,3300,3300,3300,0
|
|
20231012,095200,792890,3300,3300,3300,3300,0
|
|
20231012,095100,792890,3300,3300,3300,3300,0
|
|
20231012,095000,792890,3300,3300,3300,3300,0
|
|
20231012,094900,792890,3300,3300,3300,3300,0
|
|
20231012,094800,792890,3300,3300,3300,3300,0
|
|
20231012,094700,792890,3300,3300,3300,3300,0
|
|
20231012,094600,792890,3300,3300,3300,3300,0
|
|
20231012,094500,792890,3300,3300,3300,3300,0
|
|
20231012,094400,792890,3300,3300,3300,3300,0
|
|
20231012,094300,792890,3300,3300,3300,3300,0
|
|
20231012,094200,792890,3300,3300,3300,3300,0
|
|
20231012,094100,792890,3300,3300,3300,3300,0
|
|
20231012,094000,792890,3300,3300,3300,3300,0
|
|
20231012,093900,792890,3300,3300,3300,3300,0
|
|
20231012,093800,792890,3300,3300,3300,3300,0
|
|
20231012,093700,792890,3300,3300,3300,3300,0
|
|
20231012,093600,792890,3300,3300,3300,3300,0
|
|
20231012,093500,792890,3300,3300,3300,3300,0
|
|
20231012,093400,792890,3300,3300,3300,3300,0
|
|
20231012,093300,792890,3300,3300,3300,3300,0
|
|
20231012,093200,792890,3300,3300,3300,3300,0
|
|
20231012,093100,792890,3300,3300,3300,3300,0
|
|
20231012,093000,792890,3300,3300,3300,3300,0
|
|
20231012,092900,792890,3300,3300,3300,3300,0
|
|
20231012,092800,792890,3300,3300,3300,3300,0
|
|
20231012,092700,792890,3300,3300,3300,3300,0
|
|
20231012,092600,792890,3300,3300,3300,3300,0
|
|
20231012,092500,792890,3300,3300,3300,3300,0
|
|
20231012,092400,792890,3300,3300,3300,3300,0
|
|
20231012,092300,792890,3300,3275,3300,3275,200
|
|
20231012,092200,137385,3255,3255,3255,3255,0
|
|
20231012,092100,137385,3255,3255,3255,3255,14
|
|
20231012,092000,91815,3255,3255,3255,3255,0
|
|
20231012,091900,91815,3255,3255,3255,3255,1
|
|
20231012,091800,88560,3280,3280,3280,3280,0
|
|
20231012,091700,88560,3280,3280,3280,3280,0
|
|
20231012,091600,88560,3280,3280,3280,3280,0
|
|
20231012,091500,88560,3280,3280,3280,3280,0
|
|
20231012,091400,88560,3280,3280,3280,3280,0
|
|
20231012,091300,88560,3280,3280,3280,3280,0
|
|
20231012,091200,88560,3280,3280,3280,3280,0
|
|
20231012,091100,88560,3280,3280,3280,3280,4
|
|
20231012,091000,75440,3280,3280,3280,3280,0
|
|
20231012,090900,75440,3280,3280,3280,3280,0
|
|
20231012,090800,75440,3280,3280,3280,3280,0
|
|
20231012,090700,75440,3280,3280,3280,3280,0
|
|
20231012,090600,75440,3280,3280,3280,3280,0
|
|
20231012,090500,75440,3280,3280,3280,3280,0
|
|
20231012,090400,75440,3280,3280,3280,3280,0
|
|
20231012,090300,75440,3280,3280,3280,3280,0
|
|
20231012,090200,75440,3280,3280,3280,3280,0
|
|
20231012,090100,75440,3280,3280,3280,3280,0
|
|
20231012,090000,75440,3280,3280,3280,3280,23
|