599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185600,9231810,3540,3540,3540,3540,142
|
|
20231012,185500,9231810,3540,3540,3540,3540,0
|
|
20231012,185400,9231810,3540,3540,3540,3540,0
|
|
20231012,185300,9231810,3540,3540,3540,3540,0
|
|
20231012,185200,9231810,3540,3540,3540,3540,0
|
|
20231012,185100,9231810,3540,3540,3540,3540,0
|
|
20231012,185000,9231810,3540,3540,3540,3540,0
|
|
20231012,184900,9231810,3540,3540,3540,3540,0
|
|
20231012,184800,9231810,3540,3540,3540,3540,0
|
|
20231012,184700,9231810,3540,3540,3540,3540,0
|
|
20231012,184600,9231810,3540,3540,3540,3540,0
|
|
20231012,184500,9231810,3540,3540,3540,3540,0
|
|
20231012,184400,9231810,3540,3540,3540,3540,0
|
|
20231012,184300,9231810,3540,3540,3540,3540,0
|
|
20231012,184200,9231810,3540,3540,3540,3540,0
|
|
20231012,184100,9231810,3540,3540,3540,3540,0
|
|
20231012,184000,9231810,3540,3540,3540,3540,0
|
|
20231012,183900,9231810,3540,3540,3540,3540,0
|
|
20231012,183800,9231810,3540,3540,3540,3540,0
|
|
20231012,183700,9231810,3540,3540,3540,3540,0
|
|
20231012,183600,9231810,3540,3540,3540,3540,0
|
|
20231012,183500,9231810,3540,3540,3540,3540,0
|
|
20231012,183400,9231810,3540,3540,3540,3540,0
|
|
20231012,183300,9231810,3540,3540,3540,3540,0
|
|
20231012,183200,9231810,3540,3540,3540,3540,0
|
|
20231012,183100,9231810,3540,3540,3540,3540,0
|
|
20231012,183000,9231810,3540,3540,3540,3540,0
|
|
20231012,182900,9231810,3540,3540,3540,3540,0
|
|
20231012,182800,9231810,3540,3540,3540,3540,0
|
|
20231012,182700,9231810,3540,3540,3540,3540,0
|
|
20231012,182600,9231810,3540,3540,3540,3540,142
|
|
20231012,182500,9231810,3540,3540,3540,3540,0
|
|
20231012,182400,9231810,3540,3540,3540,3540,0
|
|
20231012,182300,9231810,3540,3540,3540,3540,0
|
|
20231012,182200,9231810,3540,3540,3540,3540,0
|
|
20231012,182100,9231810,3540,3540,3540,3540,0
|
|
20231012,182000,9231810,3540,3540,3540,3540,0
|
|
20231012,181900,9231810,3540,3540,3540,3540,0
|
|
20231012,181800,9231810,3540,3540,3540,3540,0
|
|
20231012,181700,9231810,3540,3540,3540,3540,0
|
|
20231012,181600,9231810,3540,3540,3540,3540,0
|
|
20231012,181500,9231810,3540,3540,3540,3540,0
|
|
20231012,181400,9231810,3540,3540,3540,3540,0
|
|
20231012,181300,9231810,3540,3540,3540,3540,0
|
|
20231012,181200,9231810,3540,3540,3540,3540,0
|
|
20231012,181100,9231810,3540,3540,3540,3540,0
|
|
20231012,181000,9231810,3540,3540,3540,3540,0
|
|
20231012,180900,9231810,3540,3540,3540,3540,0
|
|
20231012,180800,9231810,3540,3540,3540,3540,0
|
|
20231012,180700,9231810,3540,3540,3540,3540,0
|
|
20231012,180600,9231810,3540,3540,3540,3540,0
|
|
20231012,180500,9231810,3540,3540,3540,3540,0
|
|
20231012,180400,9231810,3540,3540,3540,3540,0
|
|
20231012,180300,9231810,3540,3540,3540,3540,0
|
|
20231012,180200,9231810,3540,3540,3540,3540,0
|
|
20231012,180100,9231810,3540,3540,3540,3540,0
|
|
20231012,180000,9231810,3540,3540,3540,3540,0
|
|
20231012,175900,9231810,3540,3540,3540,3540,0
|
|
20231012,175800,9231810,3540,3540,3540,3540,0
|
|
20231012,175700,9231810,3540,3540,3540,3540,0
|
|
20231012,175600,9231810,3540,3540,3540,3540,142
|
|
20231012,175500,9231810,3540,3540,3540,3540,0
|
|
20231012,175400,9231810,3540,3540,3540,3540,0
|
|
20231012,175300,9231810,3540,3540,3540,3540,0
|
|
20231012,175200,9231810,3540,3540,3540,3540,0
|
|
20231012,175100,9231810,3540,3540,3540,3540,0
|
|
20231012,175000,9231810,3540,3540,3540,3540,0
|
|
20231012,174900,9231810,3540,3540,3540,3540,0
|
|
20231012,174800,9231810,3540,3540,3540,3540,0
|
|
20231012,174700,9231810,3540,3540,3540,3540,0
|
|
20231012,174600,9231810,3540,3540,3540,3540,0
|
|
20231012,174500,9231810,3540,3540,3540,3540,0
|
|
20231012,174400,9231810,3540,3540,3540,3540,0
|
|
20231012,174300,9231810,3540,3540,3540,3540,0
|
|
20231012,174200,9231810,3540,3540,3540,3540,0
|
|
20231012,174100,9231810,3540,3540,3540,3540,0
|
|
20231012,174000,9231810,3540,3540,3540,3540,0
|
|
20231012,173900,9231810,3540,3540,3540,3540,0
|
|
20231012,173800,9231810,3540,3540,3540,3540,0
|
|
20231012,173700,9231810,3540,3540,3540,3540,0
|
|
20231012,173600,9231810,3540,3540,3540,3540,0
|
|
20231012,173500,9231810,3540,3540,3540,3540,0
|
|
20231012,173400,9231810,3540,3540,3540,3540,0
|
|
20231012,173300,9231810,3540,3540,3540,3540,0
|
|
20231012,173200,9231810,3540,3540,3540,3540,0
|
|
20231012,173100,9231810,3540,3540,3540,3540,0
|
|
20231012,173000,9231810,3540,3540,3540,3540,0
|
|
20231012,172900,9231810,3540,3540,3540,3540,0
|
|
20231012,172800,9231810,3540,3540,3540,3540,0
|
|
20231012,172700,9231810,3540,3540,3540,3540,0
|
|
20231012,172600,9231810,3540,3540,3540,3540,142
|
|
20231012,172500,9231810,3540,3540,3540,3540,0
|
|
20231012,172400,9231810,3540,3540,3540,3540,0
|
|
20231012,172300,9231810,3540,3540,3540,3540,0
|
|
20231012,172200,9231810,3540,3540,3540,3540,0
|
|
20231012,172100,9231810,3540,3540,3540,3540,0
|
|
20231012,172000,9231810,3540,3540,3540,3540,0
|
|
20231012,171900,9231810,3540,3540,3540,3540,0
|
|
20231012,171800,9231810,3540,3540,3540,3540,0
|
|
20231012,171700,9231810,3540,3540,3540,3540,0
|
|
20231012,171600,9231810,3540,3540,3540,3540,0
|
|
20231012,171500,9231810,3540,3540,3540,3540,0
|
|
20231012,171400,9231810,3540,3540,3540,3540,0
|
|
20231012,171300,9231810,3540,3540,3540,3540,0
|
|
20231012,171200,9231810,3540,3540,3540,3540,0
|
|
20231012,171100,9231810,3540,3540,3540,3540,0
|
|
20231012,171000,9231810,3540,3540,3540,3540,0
|
|
20231012,170900,9231810,3540,3540,3540,3540,0
|
|
20231012,170800,9231810,3540,3540,3540,3540,0
|
|
20231012,170700,9231810,3540,3540,3540,3540,0
|
|
20231012,170600,9231810,3540,3540,3540,3540,0
|
|
20231012,170500,9231810,3540,3540,3540,3540,0
|
|
20231012,170400,9231810,3540,3540,3540,3540,0
|
|
20231012,170300,9231810,3540,3540,3540,3540,0
|
|
20231012,170200,9231810,3540,3540,3540,3540,0
|
|
20231012,170100,9231810,3540,3540,3540,3540,0
|
|
20231012,170000,9231810,3540,3540,3540,3540,0
|
|
20231012,165900,9231810,3540,3540,3540,3540,0
|
|
20231012,165800,9231810,3540,3540,3540,3540,0
|
|
20231012,165700,9231810,3540,3540,3540,3540,0
|
|
20231012,165600,9231810,3540,3540,3540,3540,142
|
|
20231012,165500,9231810,3540,3540,3540,3540,0
|
|
20231012,165400,9231810,3540,3540,3540,3540,0
|
|
20231012,165300,9231810,3540,3540,3540,3540,0
|
|
20231012,165200,9231810,3540,3540,3540,3540,0
|
|
20231012,165100,9231810,3540,3540,3540,3540,0
|
|
20231012,165000,9231810,3540,3540,3540,3540,0
|
|
20231012,164900,9231810,3540,3540,3540,3540,0
|
|
20231012,164800,9231810,3540,3540,3540,3540,0
|
|
20231012,164700,9231810,3540,3540,3540,3540,0
|
|
20231012,164600,9231810,3540,3540,3540,3540,0
|
|
20231012,164500,9231810,3540,3540,3540,3540,0
|
|
20231012,164400,9231810,3540,3540,3540,3540,0
|
|
20231012,164300,9231810,3540,3540,3540,3540,0
|
|
20231012,164200,9231810,3540,3540,3540,3540,0
|
|
20231012,164100,9231810,3540,3540,3540,3540,0
|
|
20231012,164000,9231810,3540,3540,3540,3540,0
|
|
20231012,163900,9231810,3540,3540,3540,3540,0
|
|
20231012,163800,9231810,3540,3540,3540,3540,0
|
|
20231012,163700,9231810,3540,3540,3540,3540,0
|
|
20231012,163600,9231810,3540,3540,3540,3540,0
|
|
20231012,163500,9231810,3540,3540,3540,3540,0
|
|
20231012,163400,9231810,3540,3540,3540,3540,0
|
|
20231012,163300,9231810,3540,3540,3540,3540,0
|
|
20231012,163200,9231810,3540,3540,3540,3540,0
|
|
20231012,163100,9231810,3540,3540,3540,3540,0
|
|
20231012,163000,9231810,3540,3540,3540,3540,0
|
|
20231012,162900,9231810,3540,3540,3540,3540,0
|
|
20231012,162800,9231810,3540,3540,3540,3540,0
|
|
20231012,162700,9231810,3540,3540,3540,3540,0
|
|
20231012,162600,9231810,3540,3540,3540,3540,142
|
|
20231012,162500,9231810,3540,3540,3540,3540,0
|
|
20231012,162400,9231810,3540,3540,3540,3540,0
|
|
20231012,162300,9231810,3540,3540,3540,3540,0
|
|
20231012,162200,9231810,3540,3540,3540,3540,0
|
|
20231012,162100,9231810,3540,3540,3540,3540,0
|
|
20231012,162000,9231810,3540,3540,3540,3540,0
|
|
20231012,161900,9231810,3540,3540,3540,3540,0
|
|
20231012,161800,9231810,3540,3540,3540,3540,0
|
|
20231012,161700,9231810,3540,3540,3540,3540,0
|
|
20231012,161600,9231810,3540,3540,3540,3540,0
|
|
20231012,161500,9231810,3540,3540,3540,3540,0
|
|
20231012,161400,9231810,3540,3540,3540,3540,0
|
|
20231012,161300,9231810,3540,3540,3540,3540,0
|
|
20231012,161200,9231810,3540,3540,3540,3540,0
|
|
20231012,161100,9231810,3540,3540,3540,3540,0
|
|
20231012,161000,9231810,3540,3540,3540,3540,0
|
|
20231012,160900,9231810,3540,3540,3540,3540,0
|
|
20231012,160800,9231810,3540,3540,3540,3540,0
|
|
20231012,160700,9231810,3540,3540,3540,3540,0
|
|
20231012,160600,9231810,3540,3540,3540,3540,0
|
|
20231012,160500,9231810,3540,3540,3540,3540,0
|
|
20231012,160400,9231810,3540,3540,3540,3540,0
|
|
20231012,160300,9231810,3540,3540,3540,3540,0
|
|
20231012,160200,9231810,3540,3540,3540,3540,0
|
|
20231012,160100,9231810,3540,3540,3540,3540,0
|
|
20231012,160000,9231810,3540,3540,3540,3540,0
|
|
20231012,155900,9231810,3540,3540,3540,3540,0
|
|
20231012,155800,9231810,3540,3540,3540,3540,0
|
|
20231012,155700,9231810,3540,3540,3540,3540,0
|
|
20231012,155600,9231810,3540,3540,3540,3540,142
|
|
20231012,155500,9231810,3540,3540,3540,3540,0
|
|
20231012,155400,9231810,3540,3540,3540,3540,0
|
|
20231012,155300,9231810,3540,3540,3540,3540,0
|
|
20231012,155200,9231810,3540,3540,3540,3540,0
|
|
20231012,155100,9231810,3540,3540,3540,3540,0
|
|
20231012,155000,9231810,3540,3540,3540,3540,0
|
|
20231012,154900,9231810,3540,3540,3540,3540,0
|
|
20231012,154800,9231810,3540,3540,3540,3540,0
|
|
20231012,154700,9231810,3540,3540,3540,3540,0
|
|
20231012,154600,9231810,3540,3540,3540,3540,0
|
|
20231012,154500,9231810,3540,3540,3540,3540,0
|
|
20231012,154400,9231810,3540,3540,3540,3540,0
|
|
20231012,154300,9231810,3540,3540,3540,3540,0
|
|
20231012,154200,9231810,3540,3540,3540,3540,0
|
|
20231012,154100,9231810,3540,3540,3540,3540,0
|
|
20231012,154000,9231810,3540,3540,3540,3540,0
|
|
20231012,153900,9231810,3540,3540,3540,3540,0
|
|
20231012,153800,9231810,3540,3540,3540,3540,0
|
|
20231012,153700,9231810,3540,3540,3540,3540,0
|
|
20231012,153600,9231810,3540,3540,3540,3540,0
|
|
20231012,153500,9231810,3540,3540,3540,3540,0
|
|
20231012,153400,9231810,3540,3540,3540,3540,0
|
|
20231012,153300,9231810,3540,3540,3540,3540,0
|
|
20231012,153200,9231810,3540,3540,3540,3540,0
|
|
20231012,153100,9231810,3540,3540,3540,3540,0
|
|
20231012,153000,9231810,3540,3540,3540,3540,142
|
|
20231012,152900,8729130,3470,3470,3470,3470,0
|
|
20231012,152800,8729130,3470,3470,3470,3470,0
|
|
20231012,152700,8729130,3470,3470,3470,3470,0
|
|
20231012,152600,8729130,3470,3470,3470,3470,0
|
|
20231012,152500,8729130,3470,3470,3470,3470,0
|
|
20231012,152400,8729130,3470,3470,3470,3470,0
|
|
20231012,152300,8729130,3470,3470,3470,3470,0
|
|
20231012,152200,8729130,3470,3470,3470,3470,0
|
|
20231012,152100,8729130,3470,3470,3470,3470,0
|
|
20231012,152000,8729130,3470,3470,3470,3470,0
|
|
20231012,151900,8729130,3470,3505,3505,3470,30
|
|
20231012,151800,8624595,3515,3515,3515,3515,0
|
|
20231012,151700,8624595,3515,3515,3515,3515,0
|
|
20231012,151600,8624595,3515,3515,3515,3515,14
|
|
20231012,151500,8575385,3520,3520,3520,3520,0
|
|
20231012,151400,8575385,3520,3520,3520,3520,0
|
|
20231012,151300,8575385,3520,3520,3520,3520,0
|
|
20231012,151200,8575385,3520,3520,3520,3520,0
|
|
20231012,151100,8575385,3520,3520,3520,3520,1
|
|
20231012,151000,8571865,3515,3515,3515,3515,0
|
|
20231012,150900,8571865,3515,3515,3515,3515,0
|
|
20231012,150800,8571865,3515,3515,3515,3515,0
|
|
20231012,150700,8571865,3515,3515,3515,3515,0
|
|
20231012,150600,8571865,3515,3515,3515,3515,0
|
|
20231012,150500,8571865,3515,3515,3515,3515,0
|
|
20231012,150400,8571865,3515,3515,3515,3515,5
|
|
20231012,150300,8554290,3515,3515,3515,3515,0
|
|
20231012,150200,8554290,3515,3515,3515,3515,0
|
|
20231012,150100,8554290,3515,3515,3515,3515,0
|
|
20231012,150000,8554290,3515,3515,3515,3515,0
|
|
20231012,145900,8554290,3515,3515,3515,3515,0
|
|
20231012,145800,8554290,3515,3515,3515,3515,0
|
|
20231012,145700,8554290,3515,3515,3515,3515,0
|
|
20231012,145600,8554290,3515,3520,3520,3515,335
|
|
20231012,145500,7375170,3520,3520,3520,3520,0
|
|
20231012,145400,7375170,3520,3520,3520,3520,0
|
|
20231012,145300,7375170,3520,3520,3520,3520,0
|
|
20231012,145200,7375170,3520,3520,3520,3520,0
|
|
20231012,145100,7375170,3520,3520,3520,3520,0
|
|
20231012,145000,7375170,3520,3520,3520,3520,0
|
|
20231012,144900,7375170,3520,3520,3520,3520,0
|
|
20231012,144800,7375170,3520,3530,3530,3520,18
|
|
20231012,144700,7311640,3530,3530,3530,3530,0
|
|
20231012,144600,7311640,3530,3530,3530,3530,0
|
|
20231012,144500,7311640,3530,3530,3530,3530,0
|
|
20231012,144400,7311640,3530,3530,3530,3530,0
|
|
20231012,144300,7311640,3530,3530,3530,3530,0
|
|
20231012,144200,7311640,3530,3530,3530,3530,0
|
|
20231012,144100,7311640,3530,3530,3530,3530,0
|
|
20231012,144000,7311640,3530,3530,3530,3530,0
|
|
20231012,143900,7311640,3530,3530,3530,3530,1
|
|
20231012,143800,7308110,3530,3530,3530,3530,0
|
|
20231012,143700,7308110,3530,3530,3530,3530,0
|
|
20231012,143600,7308110,3530,3540,3540,3530,102
|
|
20231012,143500,6948030,3540,3540,3540,3540,0
|
|
20231012,143400,6948030,3540,3540,3540,3540,0
|
|
20231012,143300,6948030,3540,3540,3540,3540,0
|
|
20231012,143200,6948030,3540,3540,3540,3540,0
|
|
20231012,143100,6948030,3540,3540,3540,3540,0
|
|
20231012,143000,6948030,3540,3540,3540,3540,0
|
|
20231012,142900,6948030,3540,3540,3540,3540,0
|
|
20231012,142800,6948030,3540,3540,3540,3540,0
|
|
20231012,142700,6948030,3540,3540,3540,3540,0
|
|
20231012,142600,6948030,3540,3540,3540,3540,0
|
|
20231012,142500,6948030,3540,3540,3540,3540,2
|
|
20231012,142400,6940950,3540,3540,3540,3540,0
|
|
20231012,142300,6940950,3540,3540,3540,3540,0
|
|
20231012,142200,6940950,3540,3540,3540,3540,0
|
|
20231012,142100,6940950,3540,3540,3540,3540,0
|
|
20231012,142000,6940950,3540,3540,3540,3540,0
|
|
20231012,141900,6940950,3540,3540,3540,3540,0
|
|
20231012,141800,6940950,3540,3540,3540,3540,0
|
|
20231012,141700,6940950,3540,3540,3540,3540,0
|
|
20231012,141600,6940950,3540,3540,3540,3540,0
|
|
20231012,141500,6940950,3540,3540,3540,3540,2
|
|
20231012,141400,6933870,3550,3550,3550,3550,0
|
|
20231012,141300,6933870,3550,3550,3550,3550,0
|
|
20231012,141200,6933870,3550,3550,3550,3550,0
|
|
20231012,141100,6933870,3550,3550,3550,3550,0
|
|
20231012,141000,6933870,3550,3550,3550,3550,0
|
|
20231012,140900,6933870,3550,3550,3550,3550,0
|
|
20231012,140800,6933870,3550,3550,3550,3550,0
|
|
20231012,140700,6933870,3550,3550,3550,3550,0
|
|
20231012,140600,6933870,3550,3550,3550,3550,0
|
|
20231012,140500,6933870,3550,3550,3550,3550,0
|
|
20231012,140400,6933870,3550,3550,3550,3550,0
|
|
20231012,140300,6933870,3550,3550,3550,3550,0
|
|
20231012,140200,6933870,3550,3550,3550,3550,0
|
|
20231012,140100,6933870,3550,3550,3550,3550,0
|
|
20231012,140000,6933870,3550,3550,3550,3550,0
|
|
20231012,135900,6933870,3550,3550,3550,3550,0
|
|
20231012,135800,6933870,3550,3550,3550,3550,0
|
|
20231012,135700,6933870,3550,3540,3550,3540,10
|
|
20231012,135600,6898400,3540,3540,3540,3540,25
|
|
20231012,135500,6809900,3530,3530,3530,3530,0
|
|
20231012,135400,6809900,3530,3530,3530,3530,5
|
|
20231012,135300,6792250,3520,3520,3520,3520,0
|
|
20231012,135200,6792250,3520,3520,3520,3520,0
|
|
20231012,135100,6792250,3520,3520,3520,3520,0
|
|
20231012,135000,6792250,3520,3520,3520,3520,0
|
|
20231012,134900,6792250,3520,3520,3520,3520,0
|
|
20231012,134800,6792250,3520,3520,3520,3520,80
|
|
20231012,134700,6510650,3515,3515,3515,3515,0
|
|
20231012,134600,6510650,3515,3515,3515,3515,0
|
|
20231012,134500,6510650,3515,3515,3515,3515,0
|
|
20231012,134400,6510650,3515,3515,3515,3515,0
|
|
20231012,134300,6510650,3515,3515,3515,3515,0
|
|
20231012,134200,6510650,3515,3515,3515,3515,0
|
|
20231012,134100,6510650,3515,3515,3515,3515,100
|
|
20231012,134000,6159150,3515,3515,3515,3515,29
|
|
20231012,133900,6057215,3515,3515,3515,3515,100
|
|
20231012,133800,5705715,3515,3515,3515,3515,0
|
|
20231012,133700,5705715,3515,3515,3515,3515,0
|
|
20231012,133600,5705715,3515,3515,3515,3515,0
|
|
20231012,133500,5705715,3515,3515,3515,3515,0
|
|
20231012,133400,5705715,3515,3515,3515,3515,0
|
|
20231012,133300,5705715,3515,3515,3515,3515,0
|
|
20231012,133200,5705715,3515,3515,3515,3515,0
|
|
20231012,133100,5705715,3515,3515,3515,3515,0
|
|
20231012,133000,5705715,3515,3515,3515,3515,26
|
|
20231012,132900,5614325,3515,3515,3515,3515,0
|
|
20231012,132800,5614325,3515,3515,3515,3515,0
|
|
20231012,132700,5614325,3515,3515,3515,3515,0
|
|
20231012,132600,5614325,3515,3515,3515,3515,0
|
|
20231012,132500,5614325,3515,3515,3515,3515,5
|
|
20231012,132400,5596750,3515,3515,3515,3515,28
|
|
20231012,132300,5498330,3510,3510,3510,3510,0
|
|
20231012,132200,5498330,3510,3510,3510,3510,0
|
|
20231012,132100,5498330,3510,3510,3510,3510,0
|
|
20231012,132000,5498330,3510,3510,3510,3510,0
|
|
20231012,131900,5498330,3510,3510,3510,3510,0
|
|
20231012,131800,5498330,3510,3510,3510,3510,60
|
|
20231012,131700,5287730,3510,3510,3510,3510,0
|
|
20231012,131600,5287730,3510,3510,3510,3510,0
|
|
20231012,131500,5287730,3510,3510,3510,3510,0
|
|
20231012,131400,5287730,3510,3510,3510,3510,0
|
|
20231012,131300,5287730,3510,3510,3510,3510,2
|
|
20231012,131200,5280710,3500,3500,3500,3500,0
|
|
20231012,131100,5280710,3500,3500,3500,3500,0
|
|
20231012,131000,5280710,3500,3500,3500,3500,0
|
|
20231012,130900,5280710,3500,3500,3500,3500,0
|
|
20231012,130800,5280710,3500,3500,3500,3500,0
|
|
20231012,130700,5280710,3500,3500,3500,3500,1
|
|
20231012,130600,5277210,3505,3500,3505,3500,30
|
|
20231012,130500,5172075,3490,3490,3490,3490,0
|
|
20231012,130400,5172075,3490,3490,3490,3490,0
|
|
20231012,130300,5172075,3490,3490,3490,3490,0
|
|
20231012,130200,5172075,3490,3490,3490,3490,0
|
|
20231012,130100,5172075,3490,3490,3490,3490,0
|
|
20231012,130000,5172075,3490,3490,3490,3490,0
|
|
20231012,125900,5172075,3490,3490,3490,3490,0
|
|
20231012,125800,5172075,3490,3490,3490,3490,0
|
|
20231012,125700,5172075,3490,3490,3490,3490,2
|
|
20231012,125600,5165095,3485,3485,3485,3485,0
|
|
20231012,125500,5165095,3485,3485,3485,3485,0
|
|
20231012,125400,5165095,3485,3485,3485,3485,0
|
|
20231012,125300,5165095,3485,3485,3485,3485,0
|
|
20231012,125200,5165095,3485,3485,3485,3485,0
|
|
20231012,125100,5165095,3485,3485,3485,3485,0
|
|
20231012,125000,5165095,3485,3485,3485,3485,0
|
|
20231012,124900,5165095,3485,3485,3485,3485,0
|
|
20231012,124800,5165095,3485,3485,3485,3485,0
|
|
20231012,124700,5165095,3485,3485,3485,3485,0
|
|
20231012,124600,5165095,3485,3485,3485,3485,0
|
|
20231012,124500,5165095,3485,3485,3485,3485,0
|
|
20231012,124400,5165095,3485,3485,3485,3485,0
|
|
20231012,124300,5165095,3485,3485,3485,3485,0
|
|
20231012,124200,5165095,3485,3485,3485,3485,0
|
|
20231012,124100,5165095,3485,3485,3485,3485,0
|
|
20231012,124000,5165095,3485,3485,3485,3485,0
|
|
20231012,123900,5165095,3485,3485,3485,3485,0
|
|
20231012,123800,5165095,3485,3485,3485,3485,0
|
|
20231012,123700,5165095,3485,3485,3485,3485,0
|
|
20231012,123600,5165095,3485,3485,3485,3485,0
|
|
20231012,123500,5165095,3485,3485,3485,3485,0
|
|
20231012,123400,5165095,3485,3485,3485,3485,0
|
|
20231012,123300,5165095,3485,3485,3485,3485,0
|
|
20231012,123200,5165095,3485,3485,3485,3485,0
|
|
20231012,123100,5165095,3485,3485,3485,3485,0
|
|
20231012,123000,5165095,3485,3485,3485,3485,0
|
|
20231012,122900,5165095,3485,3485,3485,3485,0
|
|
20231012,122800,5165095,3485,3485,3485,3485,0
|
|
20231012,122700,5165095,3485,3485,3485,3485,0
|
|
20231012,122600,5165095,3485,3485,3485,3485,0
|
|
20231012,122500,5165095,3485,3485,3485,3485,0
|
|
20231012,122400,5165095,3485,3485,3485,3485,0
|
|
20231012,122300,5165095,3485,3485,3485,3485,0
|
|
20231012,122200,5165095,3485,3485,3485,3485,63
|
|
20231012,122100,4945540,3485,3485,3485,3485,0
|
|
20231012,122000,4945540,3485,3485,3485,3485,0
|
|
20231012,121900,4945540,3485,3485,3485,3485,0
|
|
20231012,121800,4945540,3485,3485,3485,3485,0
|
|
20231012,121700,4945540,3485,3485,3485,3485,0
|
|
20231012,121600,4945540,3485,3485,3485,3485,0
|
|
20231012,121500,4945540,3485,3485,3485,3485,0
|
|
20231012,121400,4945540,3485,3485,3485,3485,0
|
|
20231012,121300,4945540,3485,3480,3485,3480,200
|
|
20231012,121200,4248740,3480,3480,3480,3480,0
|
|
20231012,121100,4248740,3480,3480,3480,3480,0
|
|
20231012,121000,4248740,3480,3480,3480,3480,0
|
|
20231012,120900,4248740,3480,3480,3480,3480,0
|
|
20231012,120800,4248740,3480,3480,3480,3480,0
|
|
20231012,120700,4248740,3480,3480,3480,3480,0
|
|
20231012,120600,4248740,3480,3480,3480,3480,0
|
|
20231012,120500,4248740,3480,3480,3480,3480,0
|
|
20231012,120400,4248740,3480,3480,3480,3480,0
|
|
20231012,120300,4248740,3480,3480,3480,3480,0
|
|
20231012,120200,4248740,3480,3480,3480,3480,0
|
|
20231012,120100,4248740,3480,3480,3480,3480,0
|
|
20231012,120000,4248740,3480,3480,3480,3480,0
|
|
20231012,115900,4248740,3480,3480,3480,3480,0
|
|
20231012,115800,4248740,3480,3480,3480,3480,0
|
|
20231012,115700,4248740,3480,3480,3480,3480,0
|
|
20231012,115600,4248740,3480,3480,3480,3480,0
|
|
20231012,115500,4248740,3480,3480,3480,3480,0
|
|
20231012,115400,4248740,3480,3480,3480,3480,0
|
|
20231012,115300,4248740,3480,3480,3480,3480,0
|
|
20231012,115200,4248740,3480,3480,3480,3480,0
|
|
20231012,115100,4248740,3480,3480,3480,3480,0
|
|
20231012,115000,4248740,3480,3480,3480,3480,0
|
|
20231012,114900,4248740,3480,3480,3480,3480,0
|
|
20231012,114800,4248740,3480,3480,3480,3480,0
|
|
20231012,114700,4248740,3480,3480,3480,3480,0
|
|
20231012,114600,4248740,3480,3480,3480,3480,0
|
|
20231012,114500,4248740,3480,3480,3480,3480,0
|
|
20231012,114400,4248740,3480,3480,3480,3480,0
|
|
20231012,114300,4248740,3480,3480,3480,3480,0
|
|
20231012,114200,4248740,3480,3480,3480,3480,0
|
|
20231012,114100,4248740,3480,3480,3480,3480,0
|
|
20231012,114000,4248740,3480,3480,3480,3480,0
|
|
20231012,113900,4248740,3480,3480,3480,3480,0
|
|
20231012,113800,4248740,3480,3480,3480,3480,0
|
|
20231012,113700,4248740,3480,3480,3480,3480,0
|
|
20231012,113600,4248740,3480,3480,3480,3480,0
|
|
20231012,113500,4248740,3480,3480,3480,3480,0
|
|
20231012,113400,4248740,3480,3480,3480,3480,0
|
|
20231012,113300,4248740,3480,3480,3480,3480,0
|
|
20231012,113200,4248740,3480,3480,3480,3480,0
|
|
20231012,113100,4248740,3480,3480,3480,3480,0
|
|
20231012,113000,4248740,3480,3480,3480,3480,0
|
|
20231012,112900,4248740,3480,3480,3480,3480,0
|
|
20231012,112800,4248740,3480,3480,3480,3480,0
|
|
20231012,112700,4248740,3480,3480,3480,3480,0
|
|
20231012,112600,4248740,3480,3480,3480,3480,0
|
|
20231012,112500,4248740,3480,3480,3480,3480,0
|
|
20231012,112400,4248740,3480,3480,3480,3480,0
|
|
20231012,112300,4248740,3480,3480,3480,3480,0
|
|
20231012,112200,4248740,3480,3480,3480,3480,10
|
|
20231012,112100,4213940,3485,3485,3485,3485,0
|
|
20231012,112000,4213940,3485,3485,3485,3485,0
|
|
20231012,111900,4213940,3485,3485,3485,3485,0
|
|
20231012,111800,4213940,3485,3485,3485,3485,0
|
|
20231012,111700,4213940,3485,3485,3485,3485,0
|
|
20231012,111600,4213940,3485,3485,3485,3485,0
|
|
20231012,111500,4213940,3485,3485,3485,3485,0
|
|
20231012,111400,4213940,3485,3485,3485,3485,0
|
|
20231012,111300,4213940,3485,3485,3485,3485,0
|
|
20231012,111200,4213940,3485,3485,3485,3485,0
|
|
20231012,111100,4213940,3485,3485,3485,3485,0
|
|
20231012,111000,4213940,3485,3480,3485,3480,2
|
|
20231012,110900,4206975,3480,3480,3480,3480,1
|
|
20231012,110800,4203495,3480,3470,3480,3470,7
|
|
20231012,110700,4179155,3470,3470,3470,3470,0
|
|
20231012,110600,4179155,3470,3470,3470,3470,0
|
|
20231012,110500,4179155,3470,3470,3470,3470,0
|
|
20231012,110400,4179155,3470,3470,3470,3470,0
|
|
20231012,110300,4179155,3470,3470,3470,3470,0
|
|
20231012,110200,4179155,3470,3470,3470,3470,0
|
|
20231012,110100,4179155,3470,3470,3470,3470,0
|
|
20231012,110000,4179155,3470,3470,3470,3470,0
|
|
20231012,105900,4179155,3470,3465,3470,3465,45
|
|
20231012,105800,4023080,3460,3460,3460,3460,0
|
|
20231012,105700,4023080,3460,3460,3460,3460,0
|
|
20231012,105600,4023080,3460,3460,3460,3460,0
|
|
20231012,105500,4023080,3460,3460,3460,3460,0
|
|
20231012,105400,4023080,3460,3460,3460,3460,0
|
|
20231012,105300,4023080,3460,3460,3460,3460,0
|
|
20231012,105200,4023080,3460,3460,3460,3460,0
|
|
20231012,105100,4023080,3460,3460,3460,3460,0
|
|
20231012,105000,4023080,3460,3460,3460,3460,1
|
|
20231012,104900,4019620,3450,3450,3450,3450,0
|
|
20231012,104800,4019620,3450,3450,3450,3450,0
|
|
20231012,104700,4019620,3450,3450,3450,3450,0
|
|
20231012,104600,4019620,3450,3450,3450,3450,0
|
|
20231012,104500,4019620,3450,3450,3450,3450,0
|
|
20231012,104400,4019620,3450,3450,3450,3450,0
|
|
20231012,104300,4019620,3450,3450,3450,3450,0
|
|
20231012,104200,4019620,3450,3450,3450,3450,0
|
|
20231012,104100,4019620,3450,3450,3450,3450,0
|
|
20231012,104000,4019620,3450,3450,3450,3450,0
|
|
20231012,103900,4019620,3450,3450,3450,3450,149
|
|
20231012,103800,3505570,3455,3455,3455,3455,167
|
|
20231012,103700,2928585,3460,3460,3460,3460,0
|
|
20231012,103600,2928585,3460,3460,3460,3460,42
|
|
20231012,103500,2783265,3460,3460,3460,3460,0
|
|
20231012,103400,2783265,3460,3460,3460,3460,0
|
|
20231012,103300,2783265,3460,3460,3460,3460,0
|
|
20231012,103200,2783265,3460,3460,3460,3460,0
|
|
20231012,103100,2783265,3460,3460,3460,3460,46
|
|
20231012,103000,2624105,3465,3465,3465,3465,0
|
|
20231012,102900,2624105,3465,3460,3465,3460,7
|
|
20231012,102800,2599860,3445,3445,3445,3445,0
|
|
20231012,102700,2599860,3445,3445,3445,3445,0
|
|
20231012,102600,2599860,3445,3445,3445,3445,0
|
|
20231012,102500,2599860,3445,3445,3445,3445,0
|
|
20231012,102400,2599860,3445,3445,3445,3445,0
|
|
20231012,102300,2599860,3445,3445,3445,3445,0
|
|
20231012,102200,2599860,3445,3445,3445,3445,0
|
|
20231012,102100,2599860,3445,3445,3445,3445,0
|
|
20231012,102000,2599860,3445,3445,3445,3445,0
|
|
20231012,101900,2599860,3445,3445,3445,3445,0
|
|
20231012,101800,2599860,3445,3445,3445,3445,0
|
|
20231012,101700,2599860,3445,3445,3445,3445,0
|
|
20231012,101600,2599860,3445,3445,3445,3445,0
|
|
20231012,101500,2599860,3445,3445,3445,3445,0
|
|
20231012,101400,2599860,3445,3445,3445,3445,0
|
|
20231012,101300,2599860,3445,3445,3445,3445,30
|
|
20231012,101200,2496510,3445,3445,3445,3445,0
|
|
20231012,101100,2496510,3445,3445,3445,3445,0
|
|
20231012,101000,2496510,3445,3445,3445,3445,0
|
|
20231012,100900,2496510,3445,3445,3445,3445,0
|
|
20231012,100800,2496510,3445,3445,3445,3445,0
|
|
20231012,100700,2496510,3445,3445,3445,3445,0
|
|
20231012,100600,2496510,3445,3445,3445,3445,0
|
|
20231012,100500,2496510,3445,3445,3445,3445,0
|
|
20231012,100400,2496510,3445,3445,3445,3445,0
|
|
20231012,100300,2496510,3445,3445,3445,3445,0
|
|
20231012,100200,2496510,3445,3445,3445,3445,158
|
|
20231012,100100,1952200,3445,3445,3445,3445,0
|
|
20231012,100000,1952200,3445,3445,3445,3445,91
|
|
20231012,095900,1638705,3445,3445,3445,3445,0
|
|
20231012,095800,1638705,3445,3445,3445,3445,0
|
|
20231012,095700,1638705,3445,3445,3445,3445,0
|
|
20231012,095600,1638705,3445,3445,3445,3445,7
|
|
20231012,095500,1614590,3450,3450,3450,3450,0
|
|
20231012,095400,1614590,3450,3450,3450,3450,0
|
|
20231012,095300,1614590,3450,3450,3450,3450,0
|
|
20231012,095200,1614590,3450,3450,3450,3450,0
|
|
20231012,095100,1614590,3450,3450,3450,3450,2
|
|
20231012,095000,1607690,3450,3450,3450,3450,0
|
|
20231012,094900,1607690,3450,3450,3450,3450,0
|
|
20231012,094800,1607690,3450,3450,3450,3450,0
|
|
20231012,094700,1607690,3450,3450,3450,3450,0
|
|
20231012,094600,1607690,3450,3450,3450,3450,0
|
|
20231012,094500,1607690,3450,3450,3450,3450,0
|
|
20231012,094400,1607690,3450,3450,3450,3450,0
|
|
20231012,094300,1607690,3450,3450,3450,3450,0
|
|
20231012,094200,1607690,3450,3450,3450,3450,1
|
|
20231012,094100,1604240,3440,3440,3440,3440,0
|
|
20231012,094000,1604240,3440,3440,3440,3440,0
|
|
20231012,093900,1604240,3440,3440,3440,3440,0
|
|
20231012,093800,1604240,3440,3440,3440,3440,0
|
|
20231012,093700,1604240,3440,3440,3440,3440,0
|
|
20231012,093600,1604240,3440,3440,3440,3440,0
|
|
20231012,093500,1604240,3440,3440,3440,3440,0
|
|
20231012,093400,1604240,3440,3440,3440,3440,0
|
|
20231012,093300,1604240,3440,3440,3440,3440,0
|
|
20231012,093200,1604240,3440,3440,3440,3440,0
|
|
20231012,093100,1604240,3440,3440,3440,3440,0
|
|
20231012,093000,1604240,3440,3440,3440,3440,0
|
|
20231012,092900,1604240,3440,3440,3440,3440,0
|
|
20231012,092800,1604240,3440,3440,3440,3440,0
|
|
20231012,092700,1604240,3440,3440,3440,3440,0
|
|
20231012,092600,1604240,3440,3440,3440,3440,1
|
|
20231012,092500,1600800,3430,3430,3430,3430,1
|
|
20231012,092400,1597370,3430,3430,3430,3430,1
|
|
20231012,092300,1593940,3430,3425,3430,3425,35
|
|
20231012,092200,1473895,3430,3430,3430,3430,0
|
|
20231012,092100,1473895,3430,3425,3430,3425,113
|
|
20231012,092000,1086310,3430,3430,3430,3430,2
|
|
20231012,091900,1079450,3430,3435,3435,3430,20
|
|
20231012,091800,1010845,3445,3445,3445,3445,0
|
|
20231012,091700,1010845,3445,3445,3445,3445,0
|
|
20231012,091600,1010845,3445,3445,3445,3445,0
|
|
20231012,091500,1010845,3445,3445,3445,3445,0
|
|
20231012,091400,1010845,3445,3445,3445,3445,0
|
|
20231012,091300,1010845,3445,3445,3445,3445,0
|
|
20231012,091200,1010845,3445,3445,3445,3445,0
|
|
20231012,091100,1010845,3445,3445,3445,3445,0
|
|
20231012,091000,1010845,3445,3445,3445,3445,0
|
|
20231012,090900,1010845,3445,3445,3445,3445,1
|
|
20231012,090800,1007400,3450,3450,3450,3450,0
|
|
20231012,090700,1007400,3450,3450,3450,3450,0
|
|
20231012,090600,1007400,3450,3450,3450,3450,0
|
|
20231012,090500,1007400,3450,3450,3450,3450,0
|
|
20231012,090400,1007400,3450,3450,3450,3450,0
|
|
20231012,090300,1007400,3450,3450,3450,3450,0
|
|
20231012,090200,1007400,3450,3450,3450,3450,0
|
|
20231012,090100,1007400,3450,3450,3450,3450,0
|
|
20231012,090000,1007400,3450,3450,3450,3450,292
|