592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184900,39826750,3030,3030,3030,3030,567
|
|
20231012,184800,39826750,3030,3030,3030,3030,0
|
|
20231012,184700,39826750,3030,3030,3030,3030,0
|
|
20231012,184600,39826750,3030,3030,3030,3030,0
|
|
20231012,184500,39826750,3030,3030,3030,3030,0
|
|
20231012,184400,39826750,3030,3030,3030,3030,0
|
|
20231012,184300,39826750,3030,3030,3030,3030,0
|
|
20231012,184200,39826750,3030,3030,3030,3030,0
|
|
20231012,184100,39826750,3030,3030,3030,3030,0
|
|
20231012,184000,39826750,3030,3030,3030,3030,0
|
|
20231012,183900,39826750,3030,3030,3030,3030,0
|
|
20231012,183800,39826750,3030,3030,3030,3030,0
|
|
20231012,183700,39826750,3030,3030,3030,3030,0
|
|
20231012,183600,39826750,3030,3030,3030,3030,0
|
|
20231012,183500,39826750,3030,3030,3030,3030,0
|
|
20231012,183400,39826750,3030,3030,3030,3030,0
|
|
20231012,183300,39826750,3030,3030,3030,3030,0
|
|
20231012,183200,39826750,3030,3030,3030,3030,0
|
|
20231012,183100,39826750,3030,3030,3030,3030,0
|
|
20231012,183000,39826750,3030,3030,3030,3030,0
|
|
20231012,182900,39826750,3030,3030,3030,3030,0
|
|
20231012,182800,39826750,3030,3030,3030,3030,0
|
|
20231012,182700,39826750,3030,3030,3030,3030,0
|
|
20231012,182600,39826750,3030,3030,3030,3030,0
|
|
20231012,182500,39826750,3030,3030,3030,3030,0
|
|
20231012,182400,39826750,3030,3030,3030,3030,0
|
|
20231012,182300,39826750,3030,3030,3030,3030,0
|
|
20231012,182200,39826750,3030,3030,3030,3030,0
|
|
20231012,182100,39826750,3030,3030,3030,3030,0
|
|
20231012,182000,39826750,3030,3030,3030,3030,0
|
|
20231012,181900,39826750,3030,3030,3030,3030,567
|
|
20231012,181800,39826750,3030,3030,3030,3030,0
|
|
20231012,181700,39826750,3030,3030,3030,3030,0
|
|
20231012,181600,39826750,3030,3030,3030,3030,0
|
|
20231012,181500,39826750,3030,3030,3030,3030,0
|
|
20231012,181400,39826750,3030,3030,3030,3030,0
|
|
20231012,181300,39826750,3030,3030,3030,3030,0
|
|
20231012,181200,39826750,3030,3030,3030,3030,0
|
|
20231012,181100,39826750,3030,3030,3030,3030,0
|
|
20231012,181000,39826750,3030,3030,3030,3030,0
|
|
20231012,180900,39826750,3030,3030,3030,3030,0
|
|
20231012,180800,39826750,3030,3030,3030,3030,0
|
|
20231012,180700,39826750,3030,3030,3030,3030,0
|
|
20231012,180600,39826750,3030,3030,3030,3030,0
|
|
20231012,180500,39826750,3030,3030,3030,3030,0
|
|
20231012,180400,39826750,3030,3030,3030,3030,0
|
|
20231012,180300,39826750,3030,3030,3030,3030,0
|
|
20231012,180200,39826750,3030,3030,3030,3030,0
|
|
20231012,180100,39826750,3030,3030,3030,3030,0
|
|
20231012,180000,39826750,3030,3030,3030,3030,0
|
|
20231012,175900,39826750,3030,3030,3030,3030,0
|
|
20231012,175800,39826750,3030,3030,3030,3030,0
|
|
20231012,175700,39826750,3030,3030,3030,3030,0
|
|
20231012,175600,39826750,3030,3030,3030,3030,0
|
|
20231012,175500,39826750,3030,3030,3030,3030,0
|
|
20231012,175400,39826750,3030,3030,3030,3030,0
|
|
20231012,175300,39826750,3030,3030,3030,3030,0
|
|
20231012,175200,39826750,3030,3030,3030,3030,0
|
|
20231012,175100,39826750,3030,3030,3030,3030,0
|
|
20231012,175000,39826750,3030,3030,3030,3030,0
|
|
20231012,174900,39826750,3030,3030,3030,3030,567
|
|
20231012,174800,39826750,3030,3030,3030,3030,0
|
|
20231012,174700,39826750,3030,3030,3030,3030,0
|
|
20231012,174600,39826750,3030,3030,3030,3030,0
|
|
20231012,174500,39826750,3030,3030,3030,3030,0
|
|
20231012,174400,39826750,3030,3030,3030,3030,0
|
|
20231012,174300,39826750,3030,3030,3030,3030,0
|
|
20231012,174200,39826750,3030,3030,3030,3030,0
|
|
20231012,174100,39826750,3030,3030,3030,3030,0
|
|
20231012,174000,39826750,3030,3030,3030,3030,0
|
|
20231012,173900,39826750,3030,3030,3030,3030,0
|
|
20231012,173800,39826750,3030,3030,3030,3030,0
|
|
20231012,173700,39826750,3030,3030,3030,3030,0
|
|
20231012,173600,39826750,3030,3030,3030,3030,0
|
|
20231012,173500,39826750,3030,3030,3030,3030,0
|
|
20231012,173400,39826750,3030,3030,3030,3030,0
|
|
20231012,173300,39826750,3030,3030,3030,3030,0
|
|
20231012,173200,39826750,3030,3030,3030,3030,0
|
|
20231012,173100,39826750,3030,3030,3030,3030,0
|
|
20231012,173000,39826750,3030,3030,3030,3030,0
|
|
20231012,172900,39826750,3030,3030,3030,3030,0
|
|
20231012,172800,39826750,3030,3030,3030,3030,0
|
|
20231012,172700,39826750,3030,3030,3030,3030,0
|
|
20231012,172600,39826750,3030,3030,3030,3030,0
|
|
20231012,172500,39826750,3030,3030,3030,3030,0
|
|
20231012,172400,39826750,3030,3030,3030,3030,0
|
|
20231012,172300,39826750,3030,3030,3030,3030,0
|
|
20231012,172200,39826750,3030,3030,3030,3030,0
|
|
20231012,172100,39826750,3030,3030,3030,3030,0
|
|
20231012,172000,39826750,3030,3030,3030,3030,0
|
|
20231012,171900,39826750,3030,3030,3030,3030,567
|
|
20231012,171800,39826750,3030,3030,3030,3030,0
|
|
20231012,171700,39826750,3030,3030,3030,3030,0
|
|
20231012,171600,39826750,3030,3030,3030,3030,0
|
|
20231012,171500,39826750,3030,3030,3030,3030,0
|
|
20231012,171400,39826750,3030,3030,3030,3030,0
|
|
20231012,171300,39826750,3030,3030,3030,3030,0
|
|
20231012,171200,39826750,3030,3030,3030,3030,0
|
|
20231012,171100,39826750,3030,3030,3030,3030,0
|
|
20231012,171000,39826750,3030,3030,3030,3030,0
|
|
20231012,170900,39826750,3030,3030,3030,3030,0
|
|
20231012,170800,39826750,3030,3030,3030,3030,0
|
|
20231012,170700,39826750,3030,3030,3030,3030,0
|
|
20231012,170600,39826750,3030,3030,3030,3030,0
|
|
20231012,170500,39826750,3030,3030,3030,3030,0
|
|
20231012,170400,39826750,3030,3030,3030,3030,0
|
|
20231012,170300,39826750,3030,3030,3030,3030,0
|
|
20231012,170200,39826750,3030,3030,3030,3030,0
|
|
20231012,170100,39826750,3030,3030,3030,3030,0
|
|
20231012,170000,39826750,3030,3030,3030,3030,0
|
|
20231012,165900,39826750,3030,3030,3030,3030,0
|
|
20231012,165800,39826750,3030,3030,3030,3030,0
|
|
20231012,165700,39826750,3030,3030,3030,3030,0
|
|
20231012,165600,39826750,3030,3030,3030,3030,0
|
|
20231012,165500,39826750,3030,3030,3030,3030,0
|
|
20231012,165400,39826750,3030,3030,3030,3030,0
|
|
20231012,165300,39826750,3030,3030,3030,3030,0
|
|
20231012,165200,39826750,3030,3030,3030,3030,0
|
|
20231012,165100,39826750,3030,3030,3030,3030,0
|
|
20231012,165000,39826750,3030,3030,3030,3030,0
|
|
20231012,164900,39826750,3030,3030,3030,3030,567
|
|
20231012,164800,39826750,3030,3030,3030,3030,0
|
|
20231012,164700,39826750,3030,3030,3030,3030,0
|
|
20231012,164600,39826750,3030,3030,3030,3030,0
|
|
20231012,164500,39826750,3030,3030,3030,3030,0
|
|
20231012,164400,39826750,3030,3030,3030,3030,0
|
|
20231012,164300,39826750,3030,3030,3030,3030,0
|
|
20231012,164200,39826750,3030,3030,3030,3030,0
|
|
20231012,164100,39826750,3030,3030,3030,3030,0
|
|
20231012,164000,39826750,3030,3030,3030,3030,0
|
|
20231012,163900,39826750,3030,3030,3030,3030,0
|
|
20231012,163800,39826750,3030,3030,3030,3030,0
|
|
20231012,163700,39826750,3030,3030,3030,3030,0
|
|
20231012,163600,39826750,3030,3030,3030,3030,0
|
|
20231012,163500,39826750,3030,3030,3030,3030,0
|
|
20231012,163400,39826750,3030,3030,3030,3030,0
|
|
20231012,163300,39826750,3030,3030,3030,3030,0
|
|
20231012,163200,39826750,3030,3030,3030,3030,0
|
|
20231012,163100,39826750,3030,3030,3030,3030,0
|
|
20231012,163000,39826750,3030,3030,3030,3030,0
|
|
20231012,162900,39826750,3030,3030,3030,3030,0
|
|
20231012,162800,39826750,3030,3030,3030,3030,0
|
|
20231012,162700,39826750,3030,3030,3030,3030,0
|
|
20231012,162600,39826750,3030,3030,3030,3030,0
|
|
20231012,162500,39826750,3030,3030,3030,3030,0
|
|
20231012,162400,39826750,3030,3030,3030,3030,0
|
|
20231012,162300,39826750,3030,3030,3030,3030,0
|
|
20231012,162200,39826750,3030,3030,3030,3030,0
|
|
20231012,162100,39826750,3030,3030,3030,3030,0
|
|
20231012,162000,39826750,3030,3030,3030,3030,0
|
|
20231012,161900,39826750,3030,3030,3030,3030,567
|
|
20231012,161800,39826750,3030,3030,3030,3030,0
|
|
20231012,161700,39826750,3030,3030,3030,3030,0
|
|
20231012,161600,39826750,3030,3030,3030,3030,0
|
|
20231012,161500,39826750,3030,3030,3030,3030,0
|
|
20231012,161400,39826750,3030,3030,3030,3030,0
|
|
20231012,161300,39826750,3030,3030,3030,3030,0
|
|
20231012,161200,39826750,3030,3030,3030,3030,0
|
|
20231012,161100,39826750,3030,3030,3030,3030,0
|
|
20231012,161000,39826750,3030,3030,3030,3030,0
|
|
20231012,160900,39826750,3030,3030,3030,3030,0
|
|
20231012,160800,39826750,3030,3030,3030,3030,0
|
|
20231012,160700,39826750,3030,3030,3030,3030,0
|
|
20231012,160600,39826750,3030,3030,3030,3030,0
|
|
20231012,160500,39826750,3030,3030,3030,3030,0
|
|
20231012,160400,39826750,3030,3030,3030,3030,0
|
|
20231012,160300,39826750,3030,3030,3030,3030,0
|
|
20231012,160200,39826750,3030,3030,3030,3030,0
|
|
20231012,160100,39826750,3030,3030,3030,3030,0
|
|
20231012,160000,39826750,3030,3030,3030,3030,0
|
|
20231012,155900,39826750,3030,3030,3030,3030,0
|
|
20231012,155800,39826750,3030,3030,3030,3030,0
|
|
20231012,155700,39826750,3030,3030,3030,3030,0
|
|
20231012,155600,39826750,3030,3030,3030,3030,0
|
|
20231012,155500,39826750,3030,3030,3030,3030,0
|
|
20231012,155400,39826750,3030,3030,3030,3030,0
|
|
20231012,155300,39826750,3030,3030,3030,3030,0
|
|
20231012,155200,39826750,3030,3030,3030,3030,0
|
|
20231012,155100,39826750,3030,3030,3030,3030,0
|
|
20231012,155000,39826750,3030,3030,3030,3030,0
|
|
20231012,154900,39826750,3030,3030,3030,3030,567
|
|
20231012,154800,39826750,3030,3030,3030,3030,0
|
|
20231012,154700,39826750,3030,3030,3030,3030,0
|
|
20231012,154600,39826750,3030,3030,3030,3030,0
|
|
20231012,154500,39826750,3030,3030,3030,3030,0
|
|
20231012,154400,39826750,3030,3030,3030,3030,0
|
|
20231012,154300,39826750,3030,3030,3030,3030,0
|
|
20231012,154200,39826750,3030,3030,3030,3030,0
|
|
20231012,154100,39826750,3030,3030,3030,3030,0
|
|
20231012,154000,39826750,3030,3030,3030,3030,0
|
|
20231012,153900,39826750,3030,3030,3030,3030,0
|
|
20231012,153800,39826750,3030,3030,3030,3030,0
|
|
20231012,153700,39826750,3030,3030,3030,3030,0
|
|
20231012,153600,39826750,3030,3030,3030,3030,0
|
|
20231012,153500,39826750,3030,3030,3030,3030,0
|
|
20231012,153400,39826750,3030,3030,3030,3030,0
|
|
20231012,153300,39826750,3030,3030,3030,3030,0
|
|
20231012,153200,39826750,3030,3030,3030,3030,0
|
|
20231012,153100,39826750,3030,3030,3030,3030,0
|
|
20231012,153000,39826750,3030,3030,3030,3030,567
|
|
20231012,152900,38108740,3030,3030,3030,3030,0
|
|
20231012,152800,38108740,3030,3030,3030,3030,0
|
|
20231012,152700,38108740,3030,3030,3030,3030,0
|
|
20231012,152600,38108740,3030,3030,3030,3030,0
|
|
20231012,152500,38108740,3030,3030,3030,3030,0
|
|
20231012,152400,38108740,3030,3030,3030,3030,0
|
|
20231012,152300,38108740,3030,3030,3030,3030,0
|
|
20231012,152200,38108740,3030,3030,3030,3030,0
|
|
20231012,152100,38108740,3030,3030,3030,3030,0
|
|
20231012,152000,38108740,3030,3030,3030,3030,0
|
|
20231012,151900,38108740,3030,3030,3030,3030,336
|
|
20231012,151800,37090660,3030,3030,3030,3030,0
|
|
20231012,151700,37090660,3030,3030,3030,3030,0
|
|
20231012,151600,37090660,3030,3030,3030,3030,0
|
|
20231012,151500,37090660,3030,3030,3030,3030,0
|
|
20231012,151400,37090660,3030,3030,3030,3030,0
|
|
20231012,151300,37090660,3030,3030,3030,3030,0
|
|
20231012,151200,37090660,3030,3030,3030,3030,201
|
|
20231012,151100,36481630,3030,3030,3030,3030,0
|
|
20231012,151000,36481630,3030,3030,3030,3030,146
|
|
20231012,150900,36039250,3030,3030,3030,3030,0
|
|
20231012,150800,36039250,3030,3030,3030,3030,20
|
|
20231012,150700,35978650,3030,3030,3030,3030,0
|
|
20231012,150600,35978650,3030,3030,3030,3030,0
|
|
20231012,150500,35978650,3030,3030,3030,3030,0
|
|
20231012,150400,35978650,3030,3030,3030,3030,0
|
|
20231012,150300,35978650,3030,3030,3030,3030,0
|
|
20231012,150200,35978650,3030,3030,3030,3030,0
|
|
20231012,150100,35978650,3030,3030,3030,3030,0
|
|
20231012,150000,35978650,3030,3030,3030,3030,0
|
|
20231012,145900,35978650,3030,3030,3030,3030,0
|
|
20231012,145800,35978650,3030,3030,3030,3030,0
|
|
20231012,145700,35978650,3030,3030,3030,3030,15
|
|
20231012,145600,35933200,3040,3040,3040,3040,0
|
|
20231012,145500,35933200,3040,3040,3040,3040,0
|
|
20231012,145400,35933200,3040,3040,3040,3040,0
|
|
20231012,145300,35933200,3040,3040,3040,3040,10
|
|
20231012,145200,35902800,3030,3030,3030,3030,0
|
|
20231012,145100,35902800,3030,3030,3030,3030,0
|
|
20231012,145000,35902800,3030,3030,3030,3030,0
|
|
20231012,144900,35902800,3030,3030,3030,3030,0
|
|
20231012,144800,35902800,3030,3035,3035,3030,600
|
|
20231012,144700,34084780,3040,3040,3040,3040,0
|
|
20231012,144600,34084780,3040,3040,3040,3040,0
|
|
20231012,144500,34084780,3040,3040,3040,3040,0
|
|
20231012,144400,34084780,3040,3040,3040,3040,1
|
|
20231012,144300,34081740,3035,3035,3035,3035,0
|
|
20231012,144200,34081740,3035,3035,3035,3035,6
|
|
20231012,144100,34063530,3035,3035,3035,3035,4
|
|
20231012,144000,34051390,3010,3010,3010,3010,0
|
|
20231012,143900,34051390,3010,3010,3010,3010,0
|
|
20231012,143800,34051390,3010,3010,3010,3010,0
|
|
20231012,143700,34051390,3010,3010,3010,3010,0
|
|
20231012,143600,34051390,3010,3010,3010,3010,0
|
|
20231012,143500,34051390,3010,3030,3030,3010,700
|
|
20231012,143400,31942165,3030,3030,3030,3030,0
|
|
20231012,143300,31942165,3030,3030,3030,3030,0
|
|
20231012,143200,31942165,3030,3030,3030,3030,0
|
|
20231012,143100,31942165,3030,3030,3030,3030,0
|
|
20231012,143000,31942165,3030,3030,3030,3030,8
|
|
20231012,142900,31917925,3035,3035,3035,3035,0
|
|
20231012,142800,31917925,3035,3035,3035,3035,0
|
|
20231012,142700,31917925,3035,3035,3035,3035,0
|
|
20231012,142600,31917925,3035,3035,3035,3035,0
|
|
20231012,142500,31917925,3035,3035,3035,3035,0
|
|
20231012,142400,31917925,3035,3035,3035,3035,0
|
|
20231012,142300,31917925,3035,3035,3035,3035,0
|
|
20231012,142200,31917925,3035,3035,3035,3035,0
|
|
20231012,142100,31917925,3035,3035,3035,3035,0
|
|
20231012,142000,31917925,3035,3035,3035,3035,0
|
|
20231012,141900,31917925,3035,3035,3035,3035,0
|
|
20231012,141800,31917925,3035,3035,3035,3035,0
|
|
20231012,141700,31917925,3035,3035,3035,3035,0
|
|
20231012,141600,31917925,3035,3035,3035,3035,0
|
|
20231012,141500,31917925,3035,3035,3035,3035,0
|
|
20231012,141400,31917925,3035,3035,3035,3035,1
|
|
20231012,141300,31914890,3035,3035,3035,3035,1
|
|
20231012,141200,31911855,3040,3040,3040,3040,0
|
|
20231012,141100,31911855,3040,3040,3040,3040,0
|
|
20231012,141000,31911855,3040,3040,3040,3040,1
|
|
20231012,140900,31908815,3030,3030,3030,3030,0
|
|
20231012,140800,31908815,3030,3030,3030,3030,0
|
|
20231012,140700,31908815,3030,3030,3030,3030,0
|
|
20231012,140600,31908815,3030,3030,3030,3030,1
|
|
20231012,140500,31905785,3040,3040,3040,3040,0
|
|
20231012,140400,31905785,3040,3040,3040,3040,3
|
|
20231012,140300,31896665,3040,3040,3040,3040,0
|
|
20231012,140200,31896665,3040,3040,3040,3040,0
|
|
20231012,140100,31896665,3040,3040,3040,3040,0
|
|
20231012,140000,31896665,3040,3040,3040,3040,0
|
|
20231012,135900,31896665,3040,3040,3040,3040,0
|
|
20231012,135800,31896665,3040,3040,3040,3040,0
|
|
20231012,135700,31896665,3040,3040,3040,3040,26
|
|
20231012,135600,31817625,3060,3060,3060,3060,0
|
|
20231012,135500,31817625,3060,3060,3060,3060,0
|
|
20231012,135400,31817625,3060,3060,3060,3060,0
|
|
20231012,135300,31817625,3060,3060,3060,3060,0
|
|
20231012,135200,31817625,3060,3060,3060,3060,0
|
|
20231012,135100,31817625,3060,3060,3060,3060,0
|
|
20231012,135000,31817625,3060,3060,3060,3060,0
|
|
20231012,134900,31817625,3060,3060,3060,3060,0
|
|
20231012,134800,31817625,3060,3060,3060,3060,0
|
|
20231012,134700,31817625,3060,3060,3060,3060,0
|
|
20231012,134600,31817625,3060,3060,3060,3060,0
|
|
20231012,134500,31817625,3060,3060,3060,3060,0
|
|
20231012,134400,31817625,3060,3060,3060,3060,0
|
|
20231012,134300,31817625,3060,3060,3060,3060,0
|
|
20231012,134200,31817625,3060,3060,3060,3060,0
|
|
20231012,134100,31817625,3060,3060,3060,3060,0
|
|
20231012,134000,31817625,3060,3060,3060,3060,0
|
|
20231012,133900,31817625,3060,3060,3060,3060,0
|
|
20231012,133800,31817625,3060,3060,3060,3060,0
|
|
20231012,133700,31817625,3060,3060,3060,3060,0
|
|
20231012,133600,31817625,3060,3060,3060,3060,1
|
|
20231012,133500,31814565,3065,3065,3065,3065,0
|
|
20231012,133400,31814565,3065,3065,3065,3065,0
|
|
20231012,133300,31814565,3065,3065,3065,3065,0
|
|
20231012,133200,31814565,3065,3065,3065,3065,0
|
|
20231012,133100,31814565,3065,3065,3065,3065,0
|
|
20231012,133000,31814565,3065,3065,3065,3065,0
|
|
20231012,132900,31814565,3065,3065,3065,3065,0
|
|
20231012,132800,31814565,3065,3065,3065,3065,0
|
|
20231012,132700,31814565,3065,3065,3065,3065,0
|
|
20231012,132600,31814565,3065,3065,3065,3065,0
|
|
20231012,132500,31814565,3065,3065,3065,3065,0
|
|
20231012,132400,31814565,3065,3065,3065,3065,0
|
|
20231012,132300,31814565,3065,3065,3065,3065,0
|
|
20231012,132200,31814565,3065,3065,3065,3065,0
|
|
20231012,132100,31814565,3065,3065,3065,3065,0
|
|
20231012,132000,31814565,3065,3065,3065,3065,0
|
|
20231012,131900,31814565,3065,3065,3065,3065,0
|
|
20231012,131800,31814565,3065,3065,3065,3065,0
|
|
20231012,131700,31814565,3065,3065,3065,3065,0
|
|
20231012,131600,31814565,3065,3065,3065,3065,0
|
|
20231012,131500,31814565,3065,3065,3065,3065,0
|
|
20231012,131400,31814565,3065,3060,3065,3015,2001
|
|
20231012,131300,25740895,3060,3060,3060,3060,0
|
|
20231012,131200,25740895,3060,3060,3060,3060,0
|
|
20231012,131100,25740895,3060,3060,3060,3060,0
|
|
20231012,131000,25740895,3060,3060,3060,3060,0
|
|
20231012,130900,25740895,3060,3060,3060,3060,146
|
|
20231012,130800,25294135,3060,3060,3060,3060,64
|
|
20231012,130700,25098295,3060,3060,3060,3060,0
|
|
20231012,130600,25098295,3060,3060,3060,3060,0
|
|
20231012,130500,25098295,3060,3060,3060,3060,0
|
|
20231012,130400,25098295,3060,3060,3060,3060,0
|
|
20231012,130300,25098295,3060,3060,3060,3060,0
|
|
20231012,130200,25098295,3060,3060,3060,3060,0
|
|
20231012,130100,25098295,3060,3060,3060,3060,0
|
|
20231012,130000,25098295,3060,3060,3060,3060,0
|
|
20231012,125900,25098295,3060,3060,3060,3060,0
|
|
20231012,125800,25098295,3060,3060,3060,3060,0
|
|
20231012,125700,25098295,3060,3060,3060,3060,0
|
|
20231012,125600,25098295,3060,3060,3060,3060,0
|
|
20231012,125500,25098295,3060,3060,3060,3060,0
|
|
20231012,125400,25098295,3060,3060,3060,3060,0
|
|
20231012,125300,25098295,3060,3060,3060,3060,0
|
|
20231012,125200,25098295,3060,3060,3060,3060,0
|
|
20231012,125100,25098295,3060,3060,3060,3060,0
|
|
20231012,125000,25098295,3060,3060,3060,3060,0
|
|
20231012,124900,25098295,3060,3060,3060,3060,0
|
|
20231012,124800,25098295,3060,3060,3060,3060,0
|
|
20231012,124700,25098295,3060,3060,3060,3060,1
|
|
20231012,124600,25095235,3060,3060,3060,3060,0
|
|
20231012,124500,25095235,3060,3060,3060,3060,0
|
|
20231012,124400,25095235,3060,3060,3060,3060,0
|
|
20231012,124300,25095235,3060,3060,3060,3060,36
|
|
20231012,124200,24985075,3060,3060,3060,3060,0
|
|
20231012,124100,24985075,3060,3060,3060,3060,0
|
|
20231012,124000,24985075,3060,3060,3060,3060,0
|
|
20231012,123900,24985075,3060,3060,3060,3060,0
|
|
20231012,123800,24985075,3060,3060,3060,3060,0
|
|
20231012,123700,24985075,3060,3060,3060,3060,0
|
|
20231012,123600,24985075,3060,3060,3060,3060,0
|
|
20231012,123500,24985075,3060,3060,3060,3060,0
|
|
20231012,123400,24985075,3060,3060,3060,3060,0
|
|
20231012,123300,24985075,3060,3060,3060,3060,0
|
|
20231012,123200,24985075,3060,3060,3060,3060,0
|
|
20231012,123100,24985075,3060,3060,3060,3060,0
|
|
20231012,123000,24985075,3060,3060,3060,3060,0
|
|
20231012,122900,24985075,3060,3045,3060,3045,7
|
|
20231012,122800,24963730,3045,3045,3045,3045,0
|
|
20231012,122700,24963730,3045,3045,3045,3045,0
|
|
20231012,122600,24963730,3045,3045,3045,3045,0
|
|
20231012,122500,24963730,3045,3045,3045,3045,2
|
|
20231012,122400,24957640,3060,3060,3060,3060,0
|
|
20231012,122300,24957640,3060,3060,3060,3060,0
|
|
20231012,122200,24957640,3060,3060,3060,3060,0
|
|
20231012,122100,24957640,3060,3060,3060,3060,0
|
|
20231012,122000,24957640,3060,3060,3060,3060,0
|
|
20231012,121900,24957640,3060,3060,3060,3060,0
|
|
20231012,121800,24957640,3060,3060,3060,3060,0
|
|
20231012,121700,24957640,3060,3060,3060,3060,0
|
|
20231012,121600,24957640,3060,3060,3060,3060,0
|
|
20231012,121500,24957640,3060,3060,3060,3060,0
|
|
20231012,121400,24957640,3060,3060,3060,3060,0
|
|
20231012,121300,24957640,3060,3060,3060,3060,0
|
|
20231012,121200,24957640,3060,3060,3060,3060,0
|
|
20231012,121100,24957640,3060,3060,3060,3060,0
|
|
20231012,121000,24957640,3060,3060,3060,3060,0
|
|
20231012,120900,24957640,3060,3060,3060,3060,0
|
|
20231012,120800,24957640,3060,3060,3060,3060,0
|
|
20231012,120700,24957640,3060,3060,3060,3060,0
|
|
20231012,120600,24957640,3060,3060,3060,3060,1
|
|
20231012,120500,24954580,3050,3050,3050,3050,0
|
|
20231012,120400,24954580,3050,3050,3050,3050,0
|
|
20231012,120300,24954580,3050,3050,3050,3050,0
|
|
20231012,120200,24954580,3050,3050,3050,3050,0
|
|
20231012,120100,24954580,3050,3050,3050,3050,0
|
|
20231012,120000,24954580,3050,3050,3050,3050,0
|
|
20231012,115900,24954580,3050,3050,3050,3050,0
|
|
20231012,115800,24954580,3050,3050,3050,3050,0
|
|
20231012,115700,24954580,3050,3050,3050,3050,0
|
|
20231012,115600,24954580,3050,3050,3050,3050,0
|
|
20231012,115500,24954580,3050,3050,3050,3050,0
|
|
20231012,115400,24954580,3050,3050,3050,3050,0
|
|
20231012,115300,24954580,3050,3050,3050,3050,0
|
|
20231012,115200,24954580,3050,3050,3050,3050,0
|
|
20231012,115100,24954580,3050,3050,3050,3050,0
|
|
20231012,115000,24954580,3050,3050,3050,3050,0
|
|
20231012,114900,24954580,3050,3050,3050,3050,0
|
|
20231012,114800,24954580,3050,3050,3050,3050,0
|
|
20231012,114700,24954580,3050,3050,3050,3050,0
|
|
20231012,114600,24954580,3050,3050,3050,3050,0
|
|
20231012,114500,24954580,3050,3050,3050,3050,0
|
|
20231012,114400,24954580,3050,3050,3050,3050,458
|
|
20231012,114300,23557680,3050,3050,3050,3050,0
|
|
20231012,114200,23557680,3050,3050,3050,3050,2
|
|
20231012,114100,23551580,3050,3050,3050,3050,0
|
|
20231012,114000,23551580,3050,3050,3050,3050,0
|
|
20231012,113900,23551580,3050,3050,3050,3050,540
|
|
20231012,113800,21904580,3050,3050,3050,3050,0
|
|
20231012,113700,21904580,3050,3050,3050,3050,0
|
|
20231012,113600,21904580,3050,3050,3050,3050,0
|
|
20231012,113500,21904580,3050,3050,3050,3050,0
|
|
20231012,113400,21904580,3050,3050,3050,3050,0
|
|
20231012,113300,21904580,3050,3050,3050,3050,0
|
|
20231012,113200,21904580,3050,3050,3050,3050,0
|
|
20231012,113100,21904580,3050,3050,3050,3050,1
|
|
20231012,113000,21901530,3060,3060,3060,3060,0
|
|
20231012,112900,21901530,3060,3060,3060,3060,0
|
|
20231012,112800,21901530,3060,3060,3060,3060,0
|
|
20231012,112700,21901530,3060,3060,3060,3060,0
|
|
20231012,112600,21901530,3060,3060,3060,3060,0
|
|
20231012,112500,21901530,3060,3060,3060,3060,0
|
|
20231012,112400,21901530,3060,3060,3060,3060,0
|
|
20231012,112300,21901530,3060,3060,3060,3060,0
|
|
20231012,112200,21901530,3060,3060,3060,3060,3
|
|
20231012,112100,21892350,3065,3065,3065,3065,0
|
|
20231012,112000,21892350,3065,3065,3065,3065,0
|
|
20231012,111900,21892350,3065,3065,3065,3065,0
|
|
20231012,111800,21892350,3065,3065,3065,3065,0
|
|
20231012,111700,21892350,3065,3065,3065,3065,0
|
|
20231012,111600,21892350,3065,3065,3065,3065,703
|
|
20231012,111500,19737655,3065,3065,3065,3065,0
|
|
20231012,111400,19737655,3065,3065,3065,3065,0
|
|
20231012,111300,19737655,3065,3065,3065,3065,0
|
|
20231012,111200,19737655,3065,3065,3065,3065,0
|
|
20231012,111100,19737655,3065,3065,3065,3065,0
|
|
20231012,111000,19737655,3065,3065,3065,3065,0
|
|
20231012,110900,19737655,3065,3065,3065,3065,0
|
|
20231012,110800,19737655,3065,3065,3065,3065,35
|
|
20231012,110700,19630380,3070,3070,3070,3070,0
|
|
20231012,110600,19630380,3070,3070,3070,3070,0
|
|
20231012,110500,19630380,3070,3070,3070,3070,0
|
|
20231012,110400,19630380,3070,3070,3070,3070,0
|
|
20231012,110300,19630380,3070,3070,3070,3070,0
|
|
20231012,110200,19630380,3070,3070,3070,3070,0
|
|
20231012,110100,19630380,3070,3070,3070,3070,0
|
|
20231012,110000,19630380,3070,3070,3070,3070,0
|
|
20231012,105900,19630380,3070,3070,3070,3070,1
|
|
20231012,105800,19627310,3065,3065,3065,3065,0
|
|
20231012,105700,19627310,3065,3065,3065,3065,0
|
|
20231012,105600,19627310,3065,3065,3065,3065,14
|
|
20231012,105500,19584400,3070,3070,3070,3070,0
|
|
20231012,105400,19584400,3070,3070,3070,3070,0
|
|
20231012,105300,19584400,3070,3070,3070,3070,0
|
|
20231012,105200,19584400,3070,3070,3070,3070,0
|
|
20231012,105100,19584400,3070,3070,3070,3070,0
|
|
20231012,105000,19584400,3070,3070,3070,3070,5
|
|
20231012,104900,19569050,3065,3065,3065,3065,0
|
|
20231012,104800,19569050,3065,3065,3065,3065,0
|
|
20231012,104700,19569050,3065,3065,3065,3065,0
|
|
20231012,104600,19569050,3065,3065,3065,3065,0
|
|
20231012,104500,19569050,3065,3065,3065,3065,0
|
|
20231012,104400,19569050,3065,3065,3065,3065,0
|
|
20231012,104300,19569050,3065,3065,3065,3065,0
|
|
20231012,104200,19569050,3065,3065,3065,3065,0
|
|
20231012,104100,19569050,3065,3065,3065,3065,0
|
|
20231012,104000,19569050,3065,3065,3065,3065,0
|
|
20231012,103900,19569050,3065,3065,3065,3065,4
|
|
20231012,103800,19556790,3065,3065,3065,3065,1
|
|
20231012,103700,19553725,3090,3090,3090,3090,0
|
|
20231012,103600,19553725,3090,3090,3090,3090,3
|
|
20231012,103500,19544455,3090,3090,3090,3090,0
|
|
20231012,103400,19544455,3090,3090,3090,3090,0
|
|
20231012,103300,19544455,3090,3090,3090,3090,0
|
|
20231012,103200,19544455,3090,3090,3090,3090,0
|
|
20231012,103100,19544455,3090,3090,3090,3090,0
|
|
20231012,103000,19544455,3090,3090,3090,3090,0
|
|
20231012,102900,19544455,3090,3090,3090,3090,0
|
|
20231012,102800,19544455,3090,3090,3090,3090,0
|
|
20231012,102700,19544455,3090,3090,3090,3090,0
|
|
20231012,102600,19544455,3090,3090,3090,3090,0
|
|
20231012,102500,19544455,3090,3090,3090,3090,0
|
|
20231012,102400,19544455,3090,3090,3090,3090,0
|
|
20231012,102300,19544455,3090,3090,3090,3090,0
|
|
20231012,102200,19544455,3090,3090,3090,3090,0
|
|
20231012,102100,19544455,3090,3090,3090,3090,0
|
|
20231012,102000,19544455,3090,3090,3090,3090,1
|
|
20231012,101900,19541365,3065,3065,3065,3065,0
|
|
20231012,101800,19541365,3065,3065,3065,3065,0
|
|
20231012,101700,19541365,3065,3065,3065,3065,0
|
|
20231012,101600,19541365,3065,3065,3065,3065,0
|
|
20231012,101500,19541365,3065,3065,3065,3065,0
|
|
20231012,101400,19541365,3065,3065,3065,3065,131
|
|
20231012,101300,19139850,3070,3070,3070,3070,0
|
|
20231012,101200,19139850,3070,3070,3070,3070,869
|
|
20231012,101100,16472020,3070,3070,3070,3070,4
|
|
20231012,101000,16459740,3085,3085,3085,3085,0
|
|
20231012,100900,16459740,3085,3085,3085,3085,147
|
|
20231012,100800,16006245,3085,3085,3085,3085,0
|
|
20231012,100700,16006245,3085,3085,3085,3085,0
|
|
20231012,100600,16006245,3085,3085,3085,3085,0
|
|
20231012,100500,16006245,3085,3085,3085,3085,0
|
|
20231012,100400,16006245,3085,3085,3085,3085,0
|
|
20231012,100300,16006245,3085,3085,3085,3085,24
|
|
20231012,100200,15932205,3085,3085,3085,3085,0
|
|
20231012,100100,15932205,3085,3085,3085,3085,501
|
|
20231012,100000,14386620,3080,3080,3080,3080,0
|
|
20231012,095900,14386620,3080,3080,3080,3080,0
|
|
20231012,095800,14386620,3080,3080,3080,3080,0
|
|
20231012,095700,14386620,3080,3080,3080,3080,323
|
|
20231012,095600,13391780,3080,3080,3080,3080,0
|
|
20231012,095500,13391780,3080,3080,3080,3080,677
|
|
20231012,095400,11306620,3080,3080,3080,3080,0
|
|
20231012,095300,11306620,3080,3090,3090,3080,115
|
|
20231012,095200,10951280,3080,3080,3080,3080,0
|
|
20231012,095100,10951280,3080,3080,3080,3080,23
|
|
20231012,095000,10880440,3070,3070,3070,3070,0
|
|
20231012,094900,10880440,3070,3070,3070,3070,0
|
|
20231012,094800,10880440,3070,3070,3070,3070,0
|
|
20231012,094700,10880440,3070,3070,3070,3070,0
|
|
20231012,094600,10880440,3070,3070,3070,3070,150
|
|
20231012,094500,10419940,3080,3080,3080,3080,0
|
|
20231012,094400,10419940,3080,3080,3080,3080,1
|
|
20231012,094300,10416860,3090,3090,3090,3090,0
|
|
20231012,094200,10416860,3090,3090,3090,3090,0
|
|
20231012,094100,10416860,3090,3090,3090,3090,0
|
|
20231012,094000,10416860,3090,3090,3090,3090,1
|
|
20231012,093900,10413770,3090,3090,3090,3090,2
|
|
20231012,093800,10407590,3090,3090,3090,3090,0
|
|
20231012,093700,10407590,3090,3090,3090,3090,0
|
|
20231012,093600,10407590,3090,3090,3090,3090,331
|
|
20231012,093500,9384800,3090,3090,3090,3090,3
|
|
20231012,093400,9375530,3085,3085,3085,3085,0
|
|
20231012,093300,9375530,3085,3085,3085,3085,0
|
|
20231012,093200,9375530,3085,3080,3085,3080,248
|
|
20231012,093100,8610460,3085,3085,3085,3085,0
|
|
20231012,093000,8610460,3085,3085,3085,3085,0
|
|
20231012,092900,8610460,3085,3080,3085,3080,70
|
|
20231012,092800,8394560,3080,3080,3080,3080,2
|
|
20231012,092700,8388400,3070,3070,3070,3070,0
|
|
20231012,092600,8388400,3070,3070,3070,3070,0
|
|
20231012,092500,8388400,3070,3070,3070,3070,0
|
|
20231012,092400,8388400,3070,3070,3070,3070,0
|
|
20231012,092300,8388400,3070,3070,3070,3070,1000
|
|
20231012,092200,5318400,3085,3085,3085,3085,0
|
|
20231012,092100,5318400,3085,3085,3085,3085,0
|
|
20231012,092000,5318400,3085,3085,3085,3085,100
|
|
20231012,091900,5009900,3085,3085,3085,3085,1
|
|
20231012,091800,5006815,3085,3085,3085,3085,1
|
|
20231012,091700,5003730,3085,3085,3085,3085,330
|
|
20231012,091600,3985680,3090,3090,3090,3090,0
|
|
20231012,091500,3985680,3090,3090,3090,3090,0
|
|
20231012,091400,3985680,3090,3080,3090,3080,10
|
|
20231012,091300,3954830,3070,3070,3070,3070,0
|
|
20231012,091200,3954830,3070,3070,3070,3070,1
|
|
20231012,091100,3951760,3070,3070,3070,3070,0
|
|
20231012,091000,3951760,3070,3070,3070,3070,0
|
|
20231012,090900,3951760,3070,3070,3070,3070,0
|
|
20231012,090800,3951760,3070,3070,3070,3070,97
|
|
20231012,090700,3653970,3075,3075,3075,3075,8
|
|
20231012,090600,3629370,3075,3075,3075,3075,100
|
|
20231012,090500,3321870,3075,3075,3075,3075,0
|
|
20231012,090400,3321870,3075,3075,3075,3075,219
|
|
20231012,090300,2648445,3075,3075,3075,3075,99
|
|
20231012,090200,2344020,3075,3075,3090,3075,179
|
|
20231012,090100,1792225,3075,3070,3075,3070,6
|
|
20231012,090000,1773800,3070,3085,3085,3070,575
|