703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,204000,138040010,3590,3590,3590,3590,715
|
|
20231012,203900,138040010,3590,3590,3590,3590,0
|
|
20231012,203800,138040010,3590,3590,3590,3590,0
|
|
20231012,203700,138040010,3590,3590,3590,3590,0
|
|
20231012,203600,138040010,3590,3590,3590,3590,0
|
|
20231012,203500,138040010,3590,3590,3590,3590,0
|
|
20231012,203400,138040010,3590,3590,3590,3590,0
|
|
20231012,203300,138040010,3590,3590,3590,3590,0
|
|
20231012,203200,138040010,3590,3590,3590,3590,0
|
|
20231012,203100,138040010,3590,3590,3590,3590,0
|
|
20231012,203000,138040010,3590,3590,3590,3590,0
|
|
20231012,202900,138040010,3590,3590,3590,3590,0
|
|
20231012,202800,138040010,3590,3590,3590,3590,0
|
|
20231012,202700,138040010,3590,3590,3590,3590,0
|
|
20231012,202600,138040010,3590,3590,3590,3590,0
|
|
20231012,202500,138040010,3590,3590,3590,3590,0
|
|
20231012,202400,138040010,3590,3590,3590,3590,0
|
|
20231012,202300,138040010,3590,3590,3590,3590,0
|
|
20231012,202200,138040010,3590,3590,3590,3590,0
|
|
20231012,202100,138040010,3590,3590,3590,3590,0
|
|
20231012,202000,138040010,3590,3590,3590,3590,0
|
|
20231012,201900,138040010,3590,3590,3590,3590,0
|
|
20231012,201800,138040010,3590,3590,3590,3590,0
|
|
20231012,201700,138040010,3590,3590,3590,3590,0
|
|
20231012,201600,138040010,3590,3590,3590,3590,0
|
|
20231012,201500,138040010,3590,3590,3590,3590,0
|
|
20231012,201400,138040010,3590,3590,3590,3590,0
|
|
20231012,201300,138040010,3590,3590,3590,3590,0
|
|
20231012,201200,138040010,3590,3590,3590,3590,0
|
|
20231012,201100,138040010,3590,3590,3590,3590,0
|
|
20231012,201000,138040010,3590,3590,3590,3590,715
|
|
20231012,200900,138040010,3590,3590,3590,3590,0
|
|
20231012,200800,138040010,3590,3590,3590,3590,0
|
|
20231012,200700,138040010,3590,3590,3590,3590,0
|
|
20231012,200600,138040010,3590,3590,3590,3590,0
|
|
20231012,200500,138040010,3590,3590,3590,3590,0
|
|
20231012,200400,138040010,3590,3590,3590,3590,0
|
|
20231012,200300,138040010,3590,3590,3590,3590,0
|
|
20231012,200200,138040010,3590,3590,3590,3590,0
|
|
20231012,200100,138040010,3590,3590,3590,3590,0
|
|
20231012,200000,138040010,3590,3590,3590,3590,0
|
|
20231012,195900,138040010,3590,3590,3590,3590,0
|
|
20231012,195800,138040010,3590,3590,3590,3590,0
|
|
20231012,195700,138040010,3590,3590,3590,3590,0
|
|
20231012,195600,138040010,3590,3590,3590,3590,0
|
|
20231012,195500,138040010,3590,3590,3590,3590,0
|
|
20231012,195400,138040010,3590,3590,3590,3590,0
|
|
20231012,195300,138040010,3590,3590,3590,3590,0
|
|
20231012,195200,138040010,3590,3590,3590,3590,0
|
|
20231012,195100,138040010,3590,3590,3590,3590,0
|
|
20231012,195000,138040010,3590,3590,3590,3590,0
|
|
20231012,194900,138040010,3590,3590,3590,3590,0
|
|
20231012,194800,138040010,3590,3590,3590,3590,0
|
|
20231012,194700,138040010,3590,3590,3590,3590,0
|
|
20231012,194600,138040010,3590,3590,3590,3590,0
|
|
20231012,194500,138040010,3590,3590,3590,3590,0
|
|
20231012,194400,138040010,3590,3590,3590,3590,0
|
|
20231012,194300,138040010,3590,3590,3590,3590,0
|
|
20231012,194200,138040010,3590,3590,3590,3590,0
|
|
20231012,194100,138040010,3590,3590,3590,3590,0
|
|
20231012,194000,138040010,3590,3590,3590,3590,715
|
|
20231012,193900,138040010,3590,3590,3590,3590,0
|
|
20231012,193800,138040010,3590,3590,3590,3590,0
|
|
20231012,193700,138040010,3590,3590,3590,3590,0
|
|
20231012,193600,138040010,3590,3590,3590,3590,0
|
|
20231012,193500,138040010,3590,3590,3590,3590,0
|
|
20231012,193400,138040010,3590,3590,3590,3590,0
|
|
20231012,193300,138040010,3590,3590,3590,3590,0
|
|
20231012,193200,138040010,3590,3590,3590,3590,0
|
|
20231012,193100,138040010,3590,3590,3590,3590,0
|
|
20231012,193000,138040010,3590,3590,3590,3590,0
|
|
20231012,192900,138040010,3590,3590,3590,3590,0
|
|
20231012,192800,138040010,3590,3590,3590,3590,0
|
|
20231012,192700,138040010,3590,3590,3590,3590,0
|
|
20231012,192600,138040010,3590,3590,3590,3590,0
|
|
20231012,192500,138040010,3590,3590,3590,3590,0
|
|
20231012,192400,138040010,3590,3590,3590,3590,0
|
|
20231012,192300,138040010,3590,3590,3590,3590,0
|
|
20231012,192200,138040010,3590,3590,3590,3590,0
|
|
20231012,192100,138040010,3590,3590,3590,3590,0
|
|
20231012,192000,138040010,3590,3590,3590,3590,0
|
|
20231012,191900,138040010,3590,3590,3590,3590,0
|
|
20231012,191800,138040010,3590,3590,3590,3590,0
|
|
20231012,191700,138040010,3590,3590,3590,3590,0
|
|
20231012,191600,138040010,3590,3590,3590,3590,0
|
|
20231012,191500,138040010,3590,3590,3590,3590,0
|
|
20231012,191400,138040010,3590,3590,3590,3590,0
|
|
20231012,191300,138040010,3590,3590,3590,3590,0
|
|
20231012,191200,138040010,3590,3590,3590,3590,0
|
|
20231012,191100,138040010,3590,3590,3590,3590,0
|
|
20231012,191000,138040010,3590,3590,3590,3590,715
|
|
20231012,190900,138040010,3590,3590,3590,3590,0
|
|
20231012,190800,138040010,3590,3590,3590,3590,0
|
|
20231012,190700,138040010,3590,3590,3590,3590,0
|
|
20231012,190600,138040010,3590,3590,3590,3590,0
|
|
20231012,190500,138040010,3590,3590,3590,3590,0
|
|
20231012,190400,138040010,3590,3590,3590,3590,0
|
|
20231012,190300,138040010,3590,3590,3590,3590,0
|
|
20231012,190200,138040010,3590,3590,3590,3590,0
|
|
20231012,190100,138040010,3590,3590,3590,3590,0
|
|
20231012,190000,138040010,3590,3590,3590,3590,0
|
|
20231012,185900,138040010,3590,3590,3590,3590,0
|
|
20231012,185800,138040010,3590,3590,3590,3590,0
|
|
20231012,185700,138040010,3590,3590,3590,3590,0
|
|
20231012,185600,138040010,3590,3590,3590,3590,0
|
|
20231012,185500,138040010,3590,3590,3590,3590,0
|
|
20231012,185400,138040010,3590,3590,3590,3590,0
|
|
20231012,185300,138040010,3590,3590,3590,3590,0
|
|
20231012,185200,138040010,3590,3590,3590,3590,0
|
|
20231012,185100,138040010,3590,3590,3590,3590,0
|
|
20231012,185000,138040010,3590,3590,3590,3590,0
|
|
20231012,184900,138040010,3590,3590,3590,3590,0
|
|
20231012,184800,138040010,3590,3590,3590,3590,0
|
|
20231012,184700,138040010,3590,3590,3590,3590,0
|
|
20231012,184600,138040010,3590,3590,3590,3590,0
|
|
20231012,184500,138040010,3590,3590,3590,3590,0
|
|
20231012,184400,138040010,3590,3590,3590,3590,0
|
|
20231012,184300,138040010,3590,3590,3590,3590,0
|
|
20231012,184200,138040010,3590,3590,3590,3590,0
|
|
20231012,184100,138040010,3590,3590,3590,3590,0
|
|
20231012,184000,138040010,3590,3590,3590,3590,715
|
|
20231012,183900,138040010,3590,3590,3590,3590,0
|
|
20231012,183800,138040010,3590,3590,3590,3590,0
|
|
20231012,183700,138040010,3590,3590,3590,3590,0
|
|
20231012,183600,138040010,3590,3590,3590,3590,0
|
|
20231012,183500,138040010,3590,3590,3590,3590,0
|
|
20231012,183400,138040010,3590,3590,3590,3590,0
|
|
20231012,183300,138040010,3590,3590,3590,3590,0
|
|
20231012,183200,138040010,3590,3590,3590,3590,0
|
|
20231012,183100,138040010,3590,3590,3590,3590,0
|
|
20231012,183000,138040010,3590,3590,3590,3590,0
|
|
20231012,182900,138040010,3590,3590,3590,3590,0
|
|
20231012,182800,138040010,3590,3590,3590,3590,0
|
|
20231012,182700,138040010,3590,3590,3590,3590,0
|
|
20231012,182600,138040010,3590,3590,3590,3590,0
|
|
20231012,182500,138040010,3590,3590,3590,3590,0
|
|
20231012,182400,138040010,3590,3590,3590,3590,0
|
|
20231012,182300,138040010,3590,3590,3590,3590,0
|
|
20231012,182200,138040010,3590,3590,3590,3590,0
|
|
20231012,182100,138040010,3590,3590,3590,3590,0
|
|
20231012,182000,138040010,3590,3590,3590,3590,0
|
|
20231012,181900,138040010,3590,3590,3590,3590,0
|
|
20231012,181800,138040010,3590,3590,3590,3590,0
|
|
20231012,181700,138040010,3590,3590,3590,3590,0
|
|
20231012,181600,138040010,3590,3590,3590,3590,0
|
|
20231012,181500,138040010,3590,3590,3590,3590,0
|
|
20231012,181400,138040010,3590,3590,3590,3590,0
|
|
20231012,181300,138040010,3590,3590,3590,3590,0
|
|
20231012,181200,138040010,3590,3590,3590,3590,0
|
|
20231012,181100,138040010,3590,3590,3590,3590,0
|
|
20231012,181000,138040010,3590,3590,3590,3590,715
|
|
20231012,180900,138040010,3590,3590,3590,3590,0
|
|
20231012,180800,138040010,3590,3590,3590,3590,0
|
|
20231012,180700,138040010,3590,3590,3590,3590,0
|
|
20231012,180600,138040010,3590,3590,3590,3590,0
|
|
20231012,180500,138040010,3590,3590,3590,3590,0
|
|
20231012,180400,138040010,3590,3590,3590,3590,0
|
|
20231012,180300,138040010,3590,3590,3590,3590,0
|
|
20231012,180200,138040010,3590,3590,3590,3590,0
|
|
20231012,180100,138040010,3590,3590,3590,3590,0
|
|
20231012,180000,138040010,3590,3590,3590,3590,0
|
|
20231012,175900,138040010,3590,3590,3590,3590,0
|
|
20231012,175800,138040010,3590,3590,3590,3590,0
|
|
20231012,175700,138040010,3590,3590,3590,3590,0
|
|
20231012,175600,138040010,3590,3590,3590,3590,0
|
|
20231012,175500,138040010,3590,3590,3590,3590,0
|
|
20231012,175400,138040010,3590,3590,3590,3590,0
|
|
20231012,175300,138040010,3590,3590,3590,3590,0
|
|
20231012,175200,138040010,3590,3590,3590,3590,0
|
|
20231012,175100,138040010,3590,3590,3590,3590,0
|
|
20231012,175000,138040010,3590,3590,3590,3590,0
|
|
20231012,174900,138040010,3590,3590,3590,3590,0
|
|
20231012,174800,138040010,3590,3590,3590,3590,0
|
|
20231012,174700,138040010,3590,3590,3590,3590,0
|
|
20231012,174600,138040010,3590,3590,3590,3590,0
|
|
20231012,174500,138040010,3590,3590,3590,3590,0
|
|
20231012,174400,138040010,3590,3590,3590,3590,0
|
|
20231012,174300,138040010,3590,3590,3590,3590,0
|
|
20231012,174200,138040010,3590,3590,3590,3590,0
|
|
20231012,174100,138040010,3590,3590,3590,3590,0
|
|
20231012,174000,138040010,3590,3590,3590,3590,715
|
|
20231012,173900,138040010,3590,3590,3590,3590,0
|
|
20231012,173800,138040010,3590,3590,3590,3590,0
|
|
20231012,173700,138040010,3590,3590,3590,3590,0
|
|
20231012,173600,138040010,3590,3590,3590,3590,0
|
|
20231012,173500,138040010,3590,3590,3590,3590,0
|
|
20231012,173400,138040010,3590,3590,3590,3590,0
|
|
20231012,173300,138040010,3590,3590,3590,3590,0
|
|
20231012,173200,138040010,3590,3590,3590,3590,0
|
|
20231012,173100,138040010,3590,3590,3590,3590,0
|
|
20231012,173000,138040010,3590,3590,3590,3590,0
|
|
20231012,172900,138040010,3590,3590,3590,3590,0
|
|
20231012,172800,138040010,3590,3590,3590,3590,0
|
|
20231012,172700,138040010,3590,3590,3590,3590,0
|
|
20231012,172600,138040010,3590,3590,3590,3590,0
|
|
20231012,172500,138040010,3590,3590,3590,3590,0
|
|
20231012,172400,138040010,3590,3590,3590,3590,0
|
|
20231012,172300,138040010,3590,3590,3590,3590,0
|
|
20231012,172200,138040010,3590,3590,3590,3590,0
|
|
20231012,172100,138040010,3590,3590,3590,3590,0
|
|
20231012,172000,138040010,3590,3590,3590,3590,0
|
|
20231012,171900,138040010,3590,3590,3590,3590,0
|
|
20231012,171800,138040010,3590,3590,3590,3590,0
|
|
20231012,171700,138040010,3590,3590,3590,3590,0
|
|
20231012,171600,138040010,3590,3590,3590,3590,0
|
|
20231012,171500,138040010,3590,3590,3590,3590,0
|
|
20231012,171400,138040010,3590,3590,3590,3590,0
|
|
20231012,171300,138040010,3590,3590,3590,3590,0
|
|
20231012,171200,138040010,3590,3590,3590,3590,0
|
|
20231012,171100,138040010,3590,3590,3590,3590,0
|
|
20231012,171000,138040010,3590,3590,3590,3590,715
|
|
20231012,170900,138040010,3590,3590,3590,3590,0
|
|
20231012,170800,138040010,3590,3590,3590,3590,0
|
|
20231012,170700,138040010,3590,3590,3590,3590,0
|
|
20231012,170600,138040010,3590,3590,3590,3590,0
|
|
20231012,170500,138040010,3590,3590,3590,3590,0
|
|
20231012,170400,138040010,3590,3590,3590,3590,0
|
|
20231012,170300,138040010,3590,3590,3590,3590,0
|
|
20231012,170200,138040010,3590,3590,3590,3590,0
|
|
20231012,170100,138040010,3590,3590,3590,3590,0
|
|
20231012,170000,138040010,3590,3590,3590,3590,0
|
|
20231012,165900,138040010,3590,3590,3590,3590,0
|
|
20231012,165800,138040010,3590,3590,3590,3590,0
|
|
20231012,165700,138040010,3590,3590,3590,3590,0
|
|
20231012,165600,138040010,3590,3590,3590,3590,0
|
|
20231012,165500,138040010,3590,3590,3590,3590,0
|
|
20231012,165400,138040010,3590,3590,3590,3590,0
|
|
20231012,165300,138040010,3590,3590,3590,3590,0
|
|
20231012,165200,138040010,3590,3590,3590,3590,0
|
|
20231012,165100,138040010,3590,3590,3590,3590,0
|
|
20231012,165000,138040010,3590,3590,3590,3590,0
|
|
20231012,164900,138040010,3590,3590,3590,3590,0
|
|
20231012,164800,138040010,3590,3590,3590,3590,0
|
|
20231012,164700,138040010,3590,3590,3590,3590,0
|
|
20231012,164600,138040010,3590,3590,3590,3590,0
|
|
20231012,164500,138040010,3590,3590,3590,3590,0
|
|
20231012,164400,138040010,3590,3590,3590,3590,0
|
|
20231012,164300,138040010,3590,3590,3590,3590,0
|
|
20231012,164200,138040010,3590,3590,3590,3590,0
|
|
20231012,164100,138040010,3590,3590,3590,3590,0
|
|
20231012,164000,138040010,3590,3590,3590,3590,715
|
|
20231012,163900,138040010,3590,3590,3590,3590,0
|
|
20231012,163800,138040010,3590,3590,3590,3590,0
|
|
20231012,163700,138040010,3590,3590,3590,3590,0
|
|
20231012,163600,138040010,3590,3590,3590,3590,0
|
|
20231012,163500,138040010,3590,3590,3590,3590,0
|
|
20231012,163400,138040010,3590,3590,3590,3590,0
|
|
20231012,163300,138040010,3590,3590,3590,3590,0
|
|
20231012,163200,138040010,3590,3590,3590,3590,0
|
|
20231012,163100,138040010,3590,3590,3590,3590,0
|
|
20231012,163000,138040010,3590,3590,3590,3590,0
|
|
20231012,162900,138040010,3590,3590,3590,3590,0
|
|
20231012,162800,138040010,3590,3590,3590,3590,0
|
|
20231012,162700,138040010,3590,3590,3590,3590,0
|
|
20231012,162600,138040010,3590,3590,3590,3590,0
|
|
20231012,162500,138040010,3590,3590,3590,3590,0
|
|
20231012,162400,138040010,3590,3590,3590,3590,0
|
|
20231012,162300,138040010,3590,3590,3590,3590,0
|
|
20231012,162200,138040010,3590,3590,3590,3590,0
|
|
20231012,162100,138040010,3590,3590,3590,3590,0
|
|
20231012,162000,138040010,3590,3590,3590,3590,0
|
|
20231012,161900,138040010,3590,3590,3590,3590,0
|
|
20231012,161800,138040010,3590,3590,3590,3590,0
|
|
20231012,161700,138040010,3590,3590,3590,3590,0
|
|
20231012,161600,138040010,3590,3590,3590,3590,0
|
|
20231012,161500,138040010,3590,3590,3590,3590,0
|
|
20231012,161400,138040010,3590,3590,3590,3590,0
|
|
20231012,161300,138040010,3590,3590,3590,3590,0
|
|
20231012,161200,138040010,3590,3590,3590,3590,0
|
|
20231012,161100,138040010,3590,3590,3590,3590,0
|
|
20231012,161000,138040010,3590,3590,3590,3590,715
|
|
20231012,160900,138040010,3590,3590,3590,3590,0
|
|
20231012,160800,138040010,3590,3590,3590,3590,0
|
|
20231012,160700,138040010,3590,3590,3590,3590,0
|
|
20231012,160600,138040010,3590,3590,3590,3590,0
|
|
20231012,160500,138040010,3590,3590,3590,3590,0
|
|
20231012,160400,138040010,3590,3590,3590,3590,0
|
|
20231012,160300,138040010,3590,3590,3590,3590,0
|
|
20231012,160200,138040010,3590,3590,3590,3590,0
|
|
20231012,160100,138040010,3590,3590,3590,3590,0
|
|
20231012,160000,138040010,3590,3590,3590,3590,0
|
|
20231012,155900,138040010,3590,3590,3590,3590,0
|
|
20231012,155800,138040010,3590,3590,3590,3590,0
|
|
20231012,155700,138040010,3590,3590,3590,3590,0
|
|
20231012,155600,138040010,3590,3590,3590,3590,0
|
|
20231012,155500,138040010,3590,3590,3590,3590,0
|
|
20231012,155400,138040010,3590,3590,3590,3590,0
|
|
20231012,155300,138040010,3590,3590,3590,3590,0
|
|
20231012,155200,138040010,3590,3590,3590,3590,0
|
|
20231012,155100,138040010,3590,3590,3590,3590,0
|
|
20231012,155000,138040010,3590,3590,3590,3590,0
|
|
20231012,154900,138040010,3590,3590,3590,3590,0
|
|
20231012,154800,138040010,3590,3590,3590,3590,0
|
|
20231012,154700,138040010,3590,3590,3590,3590,0
|
|
20231012,154600,138040010,3590,3590,3590,3590,0
|
|
20231012,154500,138040010,3590,3590,3590,3590,0
|
|
20231012,154400,138040010,3590,3590,3590,3590,0
|
|
20231012,154300,138040010,3590,3590,3590,3590,0
|
|
20231012,154200,138040010,3590,3590,3590,3590,0
|
|
20231012,154100,138040010,3590,3590,3590,3590,0
|
|
20231012,154000,138040010,3590,3590,3590,3590,715
|
|
20231012,153900,138040010,3590,3590,3590,3590,0
|
|
20231012,153800,138040010,3590,3590,3590,3590,0
|
|
20231012,153700,138040010,3590,3590,3590,3590,0
|
|
20231012,153600,138040010,3590,3590,3590,3590,0
|
|
20231012,153500,138040010,3590,3590,3590,3590,0
|
|
20231012,153400,138040010,3590,3590,3590,3590,0
|
|
20231012,153300,138040010,3590,3590,3590,3590,0
|
|
20231012,153200,138040010,3590,3590,3590,3590,0
|
|
20231012,153100,138040010,3590,3590,3590,3590,0
|
|
20231012,153000,138040010,3590,3590,3590,3590,715
|
|
20231012,152900,135473160,3625,3625,3625,3625,0
|
|
20231012,152800,135473160,3625,3625,3625,3625,0
|
|
20231012,152700,135473160,3625,3625,3625,3625,0
|
|
20231012,152600,135473160,3625,3625,3625,3625,0
|
|
20231012,152500,135473160,3625,3625,3625,3625,0
|
|
20231012,152400,135473160,3625,3625,3625,3625,0
|
|
20231012,152300,135473160,3625,3625,3625,3625,0
|
|
20231012,152200,135473160,3625,3625,3625,3625,0
|
|
20231012,152100,135473160,3625,3625,3625,3625,0
|
|
20231012,152000,135473160,3625,3625,3625,3625,0
|
|
20231012,151900,135473160,3625,3625,3625,3625,0
|
|
20231012,151800,135473160,3625,3620,3625,3620,21
|
|
20231012,151700,135397135,3615,3615,3615,3615,0
|
|
20231012,151600,135397135,3615,3615,3615,3615,7
|
|
20231012,151500,135371830,3620,3620,3620,3620,0
|
|
20231012,151400,135371830,3620,3600,3620,3600,201
|
|
20231012,151300,134648210,3620,3620,3620,3620,0
|
|
20231012,151200,134648210,3620,3620,3620,3620,1
|
|
20231012,151100,134644590,3590,3590,3590,3590,0
|
|
20231012,151000,134644590,3590,3590,3590,3590,0
|
|
20231012,150900,134644590,3590,3590,3590,3590,0
|
|
20231012,150800,134644590,3590,3590,3590,3590,20
|
|
20231012,150700,134572790,3615,3615,3615,3615,0
|
|
20231012,150600,134572790,3615,3615,3615,3615,0
|
|
20231012,150500,134572790,3615,3615,3615,3615,0
|
|
20231012,150400,134572790,3615,3615,3615,3615,0
|
|
20231012,150300,134572790,3615,3615,3615,3615,0
|
|
20231012,150200,134572790,3615,3615,3615,3615,0
|
|
20231012,150100,134572790,3615,3615,3615,3615,1
|
|
20231012,150000,134569175,3580,3605,3605,3580,1034
|
|
20231012,145900,130860335,3600,3600,3600,3600,10
|
|
20231012,145800,130824335,3600,3600,3600,3600,0
|
|
20231012,145700,130824335,3600,3600,3600,3600,0
|
|
20231012,145600,130824335,3600,3600,3600,3600,2
|
|
20231012,145500,130817135,3620,3620,3620,3620,230
|
|
20231012,145400,129984535,3620,3620,3620,3620,2
|
|
20231012,145300,129977295,3600,3600,3600,3600,0
|
|
20231012,145200,129977295,3600,3600,3600,3600,0
|
|
20231012,145100,129977295,3600,3600,3600,3600,0
|
|
20231012,145000,129977295,3600,3605,3605,3600,41
|
|
20231012,144900,129829690,3605,3605,3605,3605,0
|
|
20231012,144800,129829690,3605,3605,3605,3605,0
|
|
20231012,144700,129829690,3605,3605,3605,3605,1
|
|
20231012,144600,129826085,3620,3600,3620,3600,100
|
|
20231012,144500,129466065,3600,3600,3600,3600,0
|
|
20231012,144400,129466065,3600,3600,3600,3600,0
|
|
20231012,144300,129466065,3600,3600,3600,3600,1
|
|
20231012,144200,129462465,3575,3575,3575,3575,0
|
|
20231012,144100,129462465,3575,3575,3575,3575,0
|
|
20231012,144000,129462465,3575,3575,3575,3575,0
|
|
20231012,143900,129462465,3575,3575,3575,3575,210
|
|
20231012,143800,128711715,3600,3600,3600,3600,1
|
|
20231012,143700,128708115,3590,3590,3590,3590,49
|
|
20231012,143600,128532205,3590,3590,3590,3590,0
|
|
20231012,143500,128532205,3590,3585,3590,3585,1124
|
|
20231012,143400,124499630,3550,3570,3570,3550,1000
|
|
20231012,143300,120934355,3580,3580,3580,3580,9
|
|
20231012,143200,120902135,3580,3580,3580,3580,0
|
|
20231012,143100,120902135,3580,3580,3580,3580,0
|
|
20231012,143000,120902135,3580,3595,3595,3580,1000
|
|
20231012,142900,117317415,3595,3600,3600,3595,1000
|
|
20231012,142800,113717660,3600,3600,3600,3600,50
|
|
20231012,142700,113537660,3600,3600,3600,3600,58
|
|
20231012,142600,113328860,3600,3600,3600,3600,40
|
|
20231012,142500,113184860,3600,3610,3610,3600,615
|
|
20231012,142400,110970690,3615,3615,3615,3615,0
|
|
20231012,142300,110970690,3615,3615,3615,3615,0
|
|
20231012,142200,110970690,3615,3615,3615,3615,0
|
|
20231012,142100,110970690,3615,3615,3615,3615,0
|
|
20231012,142000,110970690,3615,3615,3615,3615,0
|
|
20231012,141900,110970690,3615,3615,3615,3615,1
|
|
20231012,141800,110967075,3620,3620,3620,3620,0
|
|
20231012,141700,110967075,3620,3620,3620,3620,0
|
|
20231012,141600,110967075,3620,3620,3620,3620,0
|
|
20231012,141500,110967075,3620,3620,3620,3620,1
|
|
20231012,141400,110963455,3625,3625,3625,3625,0
|
|
20231012,141300,110963455,3625,3625,3625,3625,0
|
|
20231012,141200,110963455,3625,3625,3625,3625,1
|
|
20231012,141100,110959830,3600,3600,3600,3600,0
|
|
20231012,141000,110959830,3600,3600,3600,3600,0
|
|
20231012,140900,110959830,3600,3600,3600,3600,0
|
|
20231012,140800,110959830,3600,3600,3600,3600,0
|
|
20231012,140700,110959830,3600,3600,3600,3600,0
|
|
20231012,140600,110959830,3600,3625,3625,3600,2000
|
|
20231012,140500,103747410,3640,3640,3640,3640,442
|
|
20231012,140400,102138530,3640,3640,3640,3640,0
|
|
20231012,140300,102138530,3640,3640,3640,3640,0
|
|
20231012,140200,102138530,3640,3640,3640,3640,0
|
|
20231012,140100,102138530,3640,3640,3640,3640,0
|
|
20231012,140000,102138530,3640,3640,3640,3640,1
|
|
20231012,135900,102134890,3630,3630,3630,3630,0
|
|
20231012,135800,102134890,3630,3630,3630,3630,0
|
|
20231012,135700,102134890,3630,3630,3630,3630,0
|
|
20231012,135600,102134890,3630,3630,3630,3630,0
|
|
20231012,135500,102134890,3630,3630,3630,3630,0
|
|
20231012,135400,102134890,3630,3630,3630,3630,1
|
|
20231012,135300,102131260,3625,3630,3630,3625,383
|
|
20231012,135200,100742330,3635,3635,3635,3635,0
|
|
20231012,135100,100742330,3635,3635,3635,3635,0
|
|
20231012,135000,100742330,3635,3630,3635,3620,61
|
|
20231012,134900,100521485,3635,3635,3635,3635,0
|
|
20231012,134800,100521485,3635,3635,3635,3635,0
|
|
20231012,134700,100521485,3635,3635,3635,3630,151
|
|
20231012,134600,99972850,3640,3640,3640,3640,0
|
|
20231012,134500,99972850,3640,3640,3640,3640,0
|
|
20231012,134400,99972850,3640,3640,3640,3640,0
|
|
20231012,134300,99972850,3640,3640,3640,3640,0
|
|
20231012,134200,99972850,3640,3640,3640,3640,0
|
|
20231012,134100,99972850,3640,3640,3640,3640,0
|
|
20231012,134000,99972850,3640,3640,3640,3640,0
|
|
20231012,133900,99972850,3640,3640,3640,3640,0
|
|
20231012,133800,99972850,3640,3640,3640,3640,0
|
|
20231012,133700,99972850,3640,3640,3640,3640,0
|
|
20231012,133600,99972850,3640,3640,3640,3640,0
|
|
20231012,133500,99972850,3640,3640,3640,3640,0
|
|
20231012,133400,99972850,3640,3640,3640,3640,0
|
|
20231012,133300,99972850,3640,3640,3640,3640,0
|
|
20231012,133200,99972850,3640,3640,3640,3640,0
|
|
20231012,133100,99972850,3640,3640,3640,3640,0
|
|
20231012,133000,99972850,3640,3640,3640,3640,0
|
|
20231012,132900,99972850,3640,3640,3640,3640,0
|
|
20231012,132800,99972850,3640,3640,3640,3640,0
|
|
20231012,132700,99972850,3640,3640,3640,3640,0
|
|
20231012,132600,99972850,3640,3640,3640,3640,0
|
|
20231012,132500,99972850,3640,3640,3640,3640,4
|
|
20231012,132400,99958290,3640,3640,3640,3640,1
|
|
20231012,132300,99954650,3610,3610,3610,3610,0
|
|
20231012,132200,99954650,3610,3610,3610,3610,0
|
|
20231012,132100,99954650,3610,3610,3610,3610,0
|
|
20231012,132000,99954650,3610,3610,3610,3610,0
|
|
20231012,131900,99954650,3610,3645,3645,3610,100
|
|
20231012,131800,99593475,3650,3650,3650,3650,0
|
|
20231012,131700,99593475,3650,3650,3650,3650,0
|
|
20231012,131600,99593475,3650,3650,3650,3650,0
|
|
20231012,131500,99593475,3650,3650,3650,3650,88
|
|
20231012,131400,99272275,3655,3655,3655,3655,2
|
|
20231012,131300,99264965,3655,3655,3655,3655,20
|
|
20231012,131200,99191865,3655,3655,3655,3655,1
|
|
20231012,131100,99188210,3650,3650,3650,3650,415
|
|
20231012,131000,97673460,3650,3650,3650,3650,0
|
|
20231012,130900,97673460,3650,3625,3650,3625,1471
|
|
20231012,130800,92322460,3625,3610,3625,3610,65
|
|
20231012,130700,92087670,3610,3610,3610,3610,0
|
|
20231012,130600,92087670,3610,3610,3610,3610,0
|
|
20231012,130500,92087670,3610,3610,3610,3610,1
|
|
20231012,130400,92084060,3605,3605,3605,3605,0
|
|
20231012,130300,92084060,3605,3605,3605,3605,0
|
|
20231012,130200,92084060,3605,3605,3605,3605,5
|
|
20231012,130100,92066035,3615,3615,3615,3615,0
|
|
20231012,130000,92066035,3615,3615,3615,3615,0
|
|
20231012,125900,92066035,3615,3615,3615,3615,0
|
|
20231012,125800,92066035,3615,3615,3615,3615,5
|
|
20231012,125700,92047960,3615,3615,3615,3615,0
|
|
20231012,125600,92047960,3615,3615,3615,3615,0
|
|
20231012,125500,92047960,3615,3615,3615,3615,0
|
|
20231012,125400,92047960,3615,3615,3615,3615,0
|
|
20231012,125300,92047960,3615,3615,3615,3615,0
|
|
20231012,125200,92047960,3615,3615,3615,3615,0
|
|
20231012,125100,92047960,3615,3615,3615,3615,0
|
|
20231012,125000,92047960,3615,3615,3615,3615,0
|
|
20231012,124900,92047960,3615,3615,3615,3615,0
|
|
20231012,124800,92047960,3615,3610,3615,3600,1312
|
|
20231012,124700,87322695,3615,3615,3615,3615,19
|
|
20231012,124600,87254010,3615,3620,3620,3615,1023
|
|
20231012,124500,83551370,3625,3620,3625,3620,38
|
|
20231012,124400,83413775,3620,3620,3620,3620,0
|
|
20231012,124300,83413775,3620,3620,3620,3620,12
|
|
20231012,124200,83370335,3620,3620,3620,3620,105
|
|
20231012,124100,82990235,3620,3620,3620,3620,0
|
|
20231012,124000,82990235,3620,3620,3620,3620,0
|
|
20231012,123900,82990235,3620,3620,3620,3620,0
|
|
20231012,123800,82990235,3620,3620,3620,3620,0
|
|
20231012,123700,82990235,3620,3620,3620,3620,0
|
|
20231012,123600,82990235,3620,3620,3620,3620,0
|
|
20231012,123500,82990235,3620,3620,3620,3620,1
|
|
20231012,123400,82986615,3615,3615,3615,3615,0
|
|
20231012,123300,82986615,3615,3615,3615,3615,0
|
|
20231012,123200,82986615,3615,3615,3615,3615,1
|
|
20231012,123100,82983000,3610,3610,3610,3610,0
|
|
20231012,123000,82983000,3610,3610,3610,3610,0
|
|
20231012,122900,82983000,3610,3610,3610,3610,1
|
|
20231012,122800,82979390,3615,3610,3615,3610,2
|
|
20231012,122700,82972165,3605,3605,3605,3605,0
|
|
20231012,122600,82972165,3605,3605,3605,3605,2
|
|
20231012,122500,82964955,3615,3615,3615,3615,10
|
|
20231012,122400,82928805,3615,3615,3615,3615,3
|
|
20231012,122300,82917960,3620,3605,3620,3600,22
|
|
20231012,122200,82838690,3605,3605,3605,3605,16
|
|
20231012,122100,82781010,3610,3620,3620,3610,36
|
|
20231012,122000,82650820,3620,3620,3620,3620,38
|
|
20231012,121900,82513260,3620,3620,3620,3620,10
|
|
20231012,121800,82477060,3620,3620,3620,3620,0
|
|
20231012,121700,82477060,3620,3620,3620,3620,0
|
|
20231012,121600,82477060,3620,3620,3620,3620,1
|
|
20231012,121500,82473440,3615,3615,3615,3615,0
|
|
20231012,121400,82473440,3615,3615,3615,3615,0
|
|
20231012,121300,82473440,3615,3615,3615,3615,0
|
|
20231012,121200,82473440,3615,3615,3615,3615,1
|
|
20231012,121100,82469825,3605,3605,3605,3605,0
|
|
20231012,121000,82469825,3605,3605,3605,3605,0
|
|
20231012,120900,82469825,3605,3595,3610,3590,1580
|
|
20231012,120800,76770685,3605,3605,3605,3605,1
|
|
20231012,120700,76767080,3610,3610,3610,3610,22
|
|
20231012,120600,76687660,3610,3610,3610,3610,0
|
|
20231012,120500,76687660,3610,3610,3610,3610,200
|
|
20231012,120400,75965660,3615,3615,3615,3615,0
|
|
20231012,120300,75965660,3615,3615,3615,3615,1
|
|
20231012,120200,75962045,3615,3615,3615,3615,0
|
|
20231012,120100,75962045,3615,3615,3615,3615,700
|
|
20231012,120000,73431545,3615,3615,3615,3615,0
|
|
20231012,115900,73431545,3615,3615,3615,3615,0
|
|
20231012,115800,73431545,3615,3620,3620,3615,2
|
|
20231012,115700,73424310,3625,3630,3630,3625,2
|
|
20231012,115600,73417055,3635,3630,3635,3630,2
|
|
20231012,115500,73409790,3635,3635,3635,3630,3
|
|
20231012,115400,73398890,3630,3630,3630,3590,1102
|
|
20231012,115300,69422675,3635,3635,3635,3635,0
|
|
20231012,115200,69422675,3635,3635,3635,3635,0
|
|
20231012,115100,69422675,3635,3635,3635,3635,0
|
|
20231012,115000,69422675,3635,3635,3635,3635,1
|
|
20231012,114900,69419040,3620,3620,3620,3620,0
|
|
20231012,114800,69419040,3620,3620,3620,3620,0
|
|
20231012,114700,69419040,3620,3620,3620,3620,0
|
|
20231012,114600,69419040,3620,3620,3620,3620,0
|
|
20231012,114500,69419040,3620,3620,3620,3620,0
|
|
20231012,114400,69419040,3620,3620,3620,3620,0
|
|
20231012,114300,69419040,3620,3620,3620,3620,0
|
|
20231012,114200,69419040,3620,3620,3620,3620,0
|
|
20231012,114100,69419040,3620,3620,3620,3620,0
|
|
20231012,114000,69419040,3620,3620,3620,3620,0
|
|
20231012,113900,69419040,3620,3620,3620,3620,0
|
|
20231012,113800,69419040,3620,3620,3620,3620,0
|
|
20231012,113700,69419040,3620,3635,3635,3620,1050
|
|
20231012,113600,65616740,3620,3635,3635,3620,800
|
|
20231012,113500,62719475,3615,3650,3650,3615,40
|
|
20231012,113400,62574620,3645,3625,3645,3605,73
|
|
20231012,113300,62311210,3605,3670,3670,3605,71
|
|
20231012,113200,62054120,3670,3670,3670,3670,0
|
|
20231012,113100,62054120,3670,3670,3670,3670,0
|
|
20231012,113000,62054120,3670,3670,3670,3670,0
|
|
20231012,112900,62054120,3670,3670,3670,3670,20
|
|
20231012,112800,61980720,3670,3670,3670,3670,10
|
|
20231012,112700,61944020,3670,3670,3670,3670,0
|
|
20231012,112600,61944020,3670,3670,3670,3670,0
|
|
20231012,112500,61944020,3670,3680,3680,3670,645
|
|
20231012,112400,59570870,3680,3675,3680,3675,2
|
|
20231012,112300,59563515,3670,3670,3670,3670,40
|
|
20231012,112200,59416715,3670,3640,3670,3640,164
|
|
20231012,112100,58819720,3640,3640,3640,3640,0
|
|
20231012,112000,58819720,3640,3640,3640,3640,0
|
|
20231012,111900,58819720,3640,3640,3640,3640,33
|
|
20231012,111800,58699600,3640,3655,3655,3640,79
|
|
20231012,111700,58411780,3660,3660,3660,3660,1
|
|
20231012,111600,58408120,3675,3675,3675,3675,1
|
|
20231012,111500,58404445,3675,3675,3675,3675,0
|
|
20231012,111400,58404445,3675,3670,3675,3670,213
|
|
20231012,111300,57622145,3675,3675,3675,3675,0
|
|
20231012,111200,57622145,3675,3675,3675,3675,0
|
|
20231012,111100,57622145,3675,3675,3675,3675,0
|
|
20231012,111000,57622145,3675,3675,3675,3675,0
|
|
20231012,110900,57622145,3675,3675,3675,3675,0
|
|
20231012,110800,57622145,3675,3675,3675,3675,0
|
|
20231012,110700,57622145,3675,3670,3675,3665,174
|
|
20231012,110600,56982875,3680,3680,3680,3680,0
|
|
20231012,110500,56982875,3680,3680,3680,3680,0
|
|
20231012,110400,56982875,3680,3680,3680,3680,0
|
|
20231012,110300,56982875,3680,3680,3680,3680,0
|
|
20231012,110200,56982875,3680,3675,3680,3675,193
|
|
20231012,110100,56273135,3680,3680,3680,3680,0
|
|
20231012,110000,56273135,3680,3680,3680,3680,0
|
|
20231012,105900,56273135,3680,3680,3680,3680,0
|
|
20231012,105800,56273135,3680,3680,3680,3680,0
|
|
20231012,105700,56273135,3680,3680,3680,3680,0
|
|
20231012,105600,56273135,3680,3680,3680,3680,272
|
|
20231012,105500,55272175,3675,3675,3675,3675,16
|
|
20231012,105400,55213375,3680,3680,3680,3680,9
|
|
20231012,105300,55180255,3670,3670,3670,3670,152
|
|
20231012,105200,54622415,3670,3670,3670,3670,8
|
|
20231012,105100,54593055,3670,3670,3670,3670,279
|
|
20231012,105000,53569125,3670,3675,3680,3670,4
|
|
20231012,104900,53554420,3675,3675,3675,3675,10
|
|
20231012,104800,53517670,3670,3665,3670,3665,328
|
|
20231012,104700,52315290,3660,3660,3660,3660,50
|
|
20231012,104600,52132290,3655,3655,3655,3655,0
|
|
20231012,104500,52132290,3655,3655,3655,3655,44
|
|
20231012,104400,51971470,3655,3655,3655,3655,26
|
|
20231012,104300,51876440,3650,3640,3650,3640,293
|
|
20231012,104200,50808995,3600,3600,3600,3600,22
|
|
20231012,104100,50729795,3465,3465,3465,3465,0
|
|
20231012,104000,50729795,3465,3640,3640,3465,3659
|
|
20231012,103900,37544420,3640,3645,3645,3640,400
|
|
20231012,103800,36088260,3640,3640,3640,3640,0
|
|
20231012,103700,36088260,3640,3645,3645,3640,73
|
|
20231012,103600,35822520,3660,3660,3660,3660,0
|
|
20231012,103500,35822520,3660,3660,3660,3660,0
|
|
20231012,103400,35822520,3660,3660,3660,3660,0
|
|
20231012,103300,35822520,3660,3650,3660,3650,1536
|
|
20231012,103200,30216110,3650,3650,3650,3650,0
|
|
20231012,103100,30216110,3650,3650,3650,3650,1
|
|
20231012,103000,30212460,3640,3640,3640,3640,0
|
|
20231012,102900,30212460,3640,3640,3640,3640,78
|
|
20231012,102800,29928540,3640,3640,3640,3640,1
|
|
20231012,102700,29924900,3665,3665,3665,3665,0
|
|
20231012,102600,29924900,3665,3665,3665,3665,0
|
|
20231012,102500,29924900,3665,3665,3665,3665,0
|
|
20231012,102400,29924900,3665,3665,3665,3665,21
|
|
20231012,102300,29847935,3665,3665,3665,3665,1
|
|
20231012,102200,29844270,3635,3635,3635,3635,0
|
|
20231012,102100,29844270,3635,3655,3655,3635,1168
|
|
20231012,102000,25591185,3670,3670,3670,3670,0
|
|
20231012,101900,25591185,3670,3670,3670,3670,40
|
|
20231012,101800,25444385,3670,3670,3670,3670,0
|
|
20231012,101700,25444385,3670,3655,3670,3650,124
|
|
20231012,101600,24991650,3670,3670,3670,3670,0
|
|
20231012,101500,24991650,3670,3670,3670,3670,0
|
|
20231012,101400,24991650,3670,3670,3670,3670,0
|
|
20231012,101300,24991650,3670,3670,3670,3670,0
|
|
20231012,101200,24991650,3670,3670,3670,3670,0
|
|
20231012,101100,24991650,3670,3670,3670,3670,0
|
|
20231012,101000,24991650,3670,3670,3670,3670,340
|
|
20231012,100900,23743850,3670,3670,3670,3670,0
|
|
20231012,100800,23743850,3670,3670,3670,3670,0
|
|
20231012,100700,23743850,3670,3670,3670,3670,0
|
|
20231012,100600,23743850,3670,3670,3670,3670,0
|
|
20231012,100500,23743850,3670,3670,3670,3670,0
|
|
20231012,100400,23743850,3670,3670,3670,3670,1
|
|
20231012,100300,23740180,3670,3670,3670,3670,0
|
|
20231012,100200,23740180,3670,3670,3670,3670,0
|
|
20231012,100100,23740180,3670,3670,3670,3670,0
|
|
20231012,100000,23740180,3670,3670,3670,3645,40
|
|
20231012,095900,23593555,3635,3635,3635,3635,0
|
|
20231012,095800,23593555,3635,3635,3635,3635,0
|
|
20231012,095700,23593555,3635,3665,3665,3635,115
|
|
20231012,095600,23174870,3645,3645,3645,3645,22
|
|
20231012,095500,23094680,3645,3645,3645,3645,8
|
|
20231012,095400,23065520,3645,3645,3645,3645,1
|
|
20231012,095300,23061875,3645,3645,3645,3645,43
|
|
20231012,095200,22905140,3645,3645,3645,3645,0
|
|
20231012,095100,22905140,3645,3645,3645,3645,0
|
|
20231012,095000,22905140,3645,3655,3655,3645,159
|
|
20231012,094900,22325510,3645,3645,3645,3645,0
|
|
20231012,094800,22325510,3645,3645,3645,3645,117
|
|
20231012,094700,21899045,3680,3680,3680,3680,0
|
|
20231012,094600,21899045,3680,3680,3680,3680,0
|
|
20231012,094500,21899045,3680,3680,3680,3680,1
|
|
20231012,094400,21895365,3635,3635,3635,3635,1
|
|
20231012,094300,21891730,3685,3685,3685,3685,1
|
|
20231012,094200,21888045,3630,3725,3725,3630,2536
|
|
20231012,094100,12631760,3730,3730,3730,3730,0
|
|
20231012,094000,12631760,3730,3730,3730,3730,51
|
|
20231012,093900,12441530,3735,3735,3735,3735,0
|
|
20231012,093800,12441530,3735,3735,3735,3735,0
|
|
20231012,093700,12441530,3735,3735,3735,3735,0
|
|
20231012,093600,12441530,3735,3735,3735,3735,0
|
|
20231012,093500,12441530,3735,3735,3735,3735,0
|
|
20231012,093400,12441530,3735,3735,3735,3735,144
|
|
20231012,093300,11903690,3735,3735,3735,3735,0
|
|
20231012,093200,11903690,3735,3735,3735,3735,5
|
|
20231012,093100,11885015,3735,3735,3735,3735,0
|
|
20231012,093000,11885015,3735,3735,3735,3735,0
|
|
20231012,092900,11885015,3735,3735,3735,3735,1
|
|
20231012,092800,11881280,3735,3735,3735,3735,0
|
|
20231012,092700,11881280,3735,3735,3735,3735,0
|
|
20231012,092600,11881280,3735,3735,3735,3735,0
|
|
20231012,092500,11881280,3735,3735,3735,3735,0
|
|
20231012,092400,11881280,3735,3730,3735,3730,504
|
|
20231012,092300,9999340,3735,3725,3735,3725,500
|
|
20231012,092200,8133980,3730,3730,3730,3730,268
|
|
20231012,092100,7134340,3740,3740,3740,3740,0
|
|
20231012,092000,7134340,3740,3740,3740,3740,0
|
|
20231012,091900,7134340,3740,3740,3740,3740,0
|
|
20231012,091800,7134340,3740,3730,3740,3730,400
|
|
20231012,091700,5640440,3740,3740,3740,3740,0
|
|
20231012,091600,5640440,3740,3740,3740,3740,0
|
|
20231012,091500,5640440,3740,3740,3740,3740,0
|
|
20231012,091400,5640440,3740,3740,3740,3740,0
|
|
20231012,091300,5640440,3740,3740,3740,3740,2
|
|
20231012,091200,5632960,3730,3700,3730,3700,1219
|
|
20231012,091100,1095890,3700,3700,3700,3700,0
|
|
20231012,091000,1095890,3700,3700,3700,3700,0
|
|
20231012,090900,1095890,3700,3700,3700,3700,0
|
|
20231012,090800,1095890,3700,3700,3700,3700,1
|
|
20231012,090700,1092190,3710,3710,3710,3710,0
|
|
20231012,090600,1092190,3710,3710,3710,3710,4
|
|
20231012,090500,1077350,3715,3715,3715,3715,0
|
|
20231012,090400,1077350,3715,3715,3715,3715,0
|
|
20231012,090300,1077350,3715,3715,3715,3715,3
|
|
20231012,090200,1066205,3715,3715,3715,3715,0
|
|
20231012,090100,1066205,3715,3715,3715,3715,0
|
|
20231012,090000,1066205,3715,3715,3715,3715,287
|