601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185800,49975110,15850,15850,15850,15850,23
|
|
20231012,185700,49975110,15850,15850,15850,15850,0
|
|
20231012,185600,49975110,15850,15850,15850,15850,0
|
|
20231012,185500,49975110,15850,15850,15850,15850,0
|
|
20231012,185400,49975110,15850,15850,15850,15850,0
|
|
20231012,185300,49975110,15850,15850,15850,15850,0
|
|
20231012,185200,49975110,15850,15850,15850,15850,0
|
|
20231012,185100,49975110,15850,15850,15850,15850,0
|
|
20231012,185000,49975110,15850,15850,15850,15850,0
|
|
20231012,184900,49975110,15850,15850,15850,15850,0
|
|
20231012,184800,49975110,15850,15850,15850,15850,0
|
|
20231012,184700,49975110,15850,15850,15850,15850,0
|
|
20231012,184600,49975110,15850,15850,15850,15850,0
|
|
20231012,184500,49975110,15850,15850,15850,15850,0
|
|
20231012,184400,49975110,15850,15850,15850,15850,0
|
|
20231012,184300,49975110,15850,15850,15850,15850,0
|
|
20231012,184200,49975110,15850,15850,15850,15850,0
|
|
20231012,184100,49975110,15850,15850,15850,15850,0
|
|
20231012,184000,49975110,15850,15850,15850,15850,0
|
|
20231012,183900,49975110,15850,15850,15850,15850,0
|
|
20231012,183800,49975110,15850,15850,15850,15850,0
|
|
20231012,183700,49975110,15850,15850,15850,15850,0
|
|
20231012,183600,49975110,15850,15850,15850,15850,0
|
|
20231012,183500,49975110,15850,15850,15850,15850,0
|
|
20231012,183400,49975110,15850,15850,15850,15850,0
|
|
20231012,183300,49975110,15850,15850,15850,15850,0
|
|
20231012,183200,49975110,15850,15850,15850,15850,0
|
|
20231012,183100,49975110,15850,15850,15850,15850,0
|
|
20231012,183000,49975110,15850,15850,15850,15850,0
|
|
20231012,182900,49975110,15850,15850,15850,15850,0
|
|
20231012,182800,49975110,15850,15850,15850,15850,23
|
|
20231012,182700,49975110,15850,15850,15850,15850,0
|
|
20231012,182600,49975110,15850,15850,15850,15850,0
|
|
20231012,182500,49975110,15850,15850,15850,15850,0
|
|
20231012,182400,49975110,15850,15850,15850,15850,0
|
|
20231012,182300,49975110,15850,15850,15850,15850,0
|
|
20231012,182200,49975110,15850,15850,15850,15850,0
|
|
20231012,182100,49975110,15850,15850,15850,15850,0
|
|
20231012,182000,49975110,15850,15850,15850,15850,0
|
|
20231012,181900,49975110,15850,15850,15850,15850,0
|
|
20231012,181800,49975110,15850,15850,15850,15850,0
|
|
20231012,181700,49975110,15850,15850,15850,15850,0
|
|
20231012,181600,49975110,15850,15850,15850,15850,0
|
|
20231012,181500,49975110,15850,15850,15850,15850,0
|
|
20231012,181400,49975110,15850,15850,15850,15850,0
|
|
20231012,181300,49975110,15850,15850,15850,15850,0
|
|
20231012,181200,49975110,15850,15850,15850,15850,0
|
|
20231012,181100,49975110,15850,15850,15850,15850,0
|
|
20231012,181000,49975110,15850,15850,15850,15850,0
|
|
20231012,180900,49975110,15850,15850,15850,15850,0
|
|
20231012,180800,49975110,15850,15850,15850,15850,0
|
|
20231012,180700,49975110,15850,15850,15850,15850,0
|
|
20231012,180600,49975110,15850,15850,15850,15850,0
|
|
20231012,180500,49975110,15850,15850,15850,15850,0
|
|
20231012,180400,49975110,15850,15850,15850,15850,0
|
|
20231012,180300,49975110,15850,15850,15850,15850,0
|
|
20231012,180200,49975110,15850,15850,15850,15850,0
|
|
20231012,180100,49975110,15850,15850,15850,15850,0
|
|
20231012,180000,49975110,15850,15850,15850,15850,0
|
|
20231012,175900,49975110,15850,15850,15850,15850,0
|
|
20231012,175800,49975110,15850,15850,15850,15850,23
|
|
20231012,175700,49975110,15850,15850,15850,15850,0
|
|
20231012,175600,49975110,15850,15850,15850,15850,0
|
|
20231012,175500,49975110,15850,15850,15850,15850,0
|
|
20231012,175400,49975110,15850,15850,15850,15850,0
|
|
20231012,175300,49975110,15850,15850,15850,15850,0
|
|
20231012,175200,49975110,15850,15850,15850,15850,0
|
|
20231012,175100,49975110,15850,15850,15850,15850,0
|
|
20231012,175000,49975110,15850,15850,15850,15850,0
|
|
20231012,174900,49975110,15850,15850,15850,15850,0
|
|
20231012,174800,49975110,15850,15850,15850,15850,0
|
|
20231012,174700,49975110,15850,15850,15850,15850,0
|
|
20231012,174600,49975110,15850,15850,15850,15850,0
|
|
20231012,174500,49975110,15850,15850,15850,15850,0
|
|
20231012,174400,49975110,15850,15850,15850,15850,0
|
|
20231012,174300,49975110,15850,15850,15850,15850,0
|
|
20231012,174200,49975110,15850,15850,15850,15850,0
|
|
20231012,174100,49975110,15850,15850,15850,15850,0
|
|
20231012,174000,49975110,15850,15850,15850,15850,0
|
|
20231012,173900,49975110,15850,15850,15850,15850,0
|
|
20231012,173800,49975110,15850,15850,15850,15850,0
|
|
20231012,173700,49975110,15850,15850,15850,15850,0
|
|
20231012,173600,49975110,15850,15850,15850,15850,0
|
|
20231012,173500,49975110,15850,15850,15850,15850,0
|
|
20231012,173400,49975110,15850,15850,15850,15850,0
|
|
20231012,173300,49975110,15850,15850,15850,15850,0
|
|
20231012,173200,49975110,15850,15850,15850,15850,0
|
|
20231012,173100,49975110,15850,15850,15850,15850,0
|
|
20231012,173000,49975110,15850,15850,15850,15850,0
|
|
20231012,172900,49975110,15850,15850,15850,15850,0
|
|
20231012,172800,49975110,15850,15850,15850,15850,23
|
|
20231012,172700,49975110,15850,15850,15850,15850,0
|
|
20231012,172600,49975110,15850,15850,15850,15850,0
|
|
20231012,172500,49975110,15850,15850,15850,15850,0
|
|
20231012,172400,49975110,15850,15850,15850,15850,0
|
|
20231012,172300,49975110,15850,15850,15850,15850,0
|
|
20231012,172200,49975110,15850,15850,15850,15850,0
|
|
20231012,172100,49975110,15850,15850,15850,15850,0
|
|
20231012,172000,49975110,15850,15850,15850,15850,0
|
|
20231012,171900,49975110,15850,15850,15850,15850,0
|
|
20231012,171800,49975110,15850,15850,15850,15850,0
|
|
20231012,171700,49975110,15850,15850,15850,15850,0
|
|
20231012,171600,49975110,15850,15850,15850,15850,0
|
|
20231012,171500,49975110,15850,15850,15850,15850,0
|
|
20231012,171400,49975110,15850,15850,15850,15850,0
|
|
20231012,171300,49975110,15850,15850,15850,15850,0
|
|
20231012,171200,49975110,15850,15850,15850,15850,0
|
|
20231012,171100,49975110,15850,15850,15850,15850,0
|
|
20231012,171000,49975110,15850,15850,15850,15850,0
|
|
20231012,170900,49975110,15850,15850,15850,15850,0
|
|
20231012,170800,49975110,15850,15850,15850,15850,0
|
|
20231012,170700,49975110,15850,15850,15850,15850,0
|
|
20231012,170600,49975110,15850,15850,15850,15850,0
|
|
20231012,170500,49975110,15850,15850,15850,15850,0
|
|
20231012,170400,49975110,15850,15850,15850,15850,0
|
|
20231012,170300,49975110,15850,15850,15850,15850,0
|
|
20231012,170200,49975110,15850,15850,15850,15850,0
|
|
20231012,170100,49975110,15850,15850,15850,15850,0
|
|
20231012,170000,49975110,15850,15850,15850,15850,0
|
|
20231012,165900,49975110,15850,15850,15850,15850,0
|
|
20231012,165800,49975110,15850,15850,15850,15850,23
|
|
20231012,165700,49975110,15850,15850,15850,15850,0
|
|
20231012,165600,49975110,15850,15850,15850,15850,0
|
|
20231012,165500,49975110,15850,15850,15850,15850,0
|
|
20231012,165400,49975110,15850,15850,15850,15850,0
|
|
20231012,165300,49975110,15850,15850,15850,15850,0
|
|
20231012,165200,49975110,15850,15850,15850,15850,0
|
|
20231012,165100,49975110,15850,15850,15850,15850,0
|
|
20231012,165000,49975110,15850,15850,15850,15850,0
|
|
20231012,164900,49975110,15850,15850,15850,15850,0
|
|
20231012,164800,49975110,15850,15850,15850,15850,0
|
|
20231012,164700,49975110,15850,15850,15850,15850,0
|
|
20231012,164600,49975110,15850,15850,15850,15850,0
|
|
20231012,164500,49975110,15850,15850,15850,15850,0
|
|
20231012,164400,49975110,15850,15850,15850,15850,0
|
|
20231012,164300,49975110,15850,15850,15850,15850,0
|
|
20231012,164200,49975110,15850,15850,15850,15850,0
|
|
20231012,164100,49975110,15850,15850,15850,15850,0
|
|
20231012,164000,49975110,15850,15850,15850,15850,0
|
|
20231012,163900,49975110,15850,15850,15850,15850,0
|
|
20231012,163800,49975110,15850,15850,15850,15850,0
|
|
20231012,163700,49975110,15850,15850,15850,15850,0
|
|
20231012,163600,49975110,15850,15850,15850,15850,0
|
|
20231012,163500,49975110,15850,15850,15850,15850,0
|
|
20231012,163400,49975110,15850,15850,15850,15850,0
|
|
20231012,163300,49975110,15850,15850,15850,15850,0
|
|
20231012,163200,49975110,15850,15850,15850,15850,0
|
|
20231012,163100,49975110,15850,15850,15850,15850,0
|
|
20231012,163000,49975110,15850,15850,15850,15850,0
|
|
20231012,162900,49975110,15850,15850,15850,15850,0
|
|
20231012,162800,49975110,15850,15850,15850,15850,23
|
|
20231012,162700,49975110,15850,15850,15850,15850,0
|
|
20231012,162600,49975110,15850,15850,15850,15850,0
|
|
20231012,162500,49975110,15850,15850,15850,15850,0
|
|
20231012,162400,49975110,15850,15850,15850,15850,0
|
|
20231012,162300,49975110,15850,15850,15850,15850,0
|
|
20231012,162200,49975110,15850,15850,15850,15850,0
|
|
20231012,162100,49975110,15850,15850,15850,15850,0
|
|
20231012,162000,49975110,15850,15850,15850,15850,0
|
|
20231012,161900,49975110,15850,15850,15850,15850,0
|
|
20231012,161800,49975110,15850,15850,15850,15850,0
|
|
20231012,161700,49975110,15850,15850,15850,15850,0
|
|
20231012,161600,49975110,15850,15850,15850,15850,0
|
|
20231012,161500,49975110,15850,15850,15850,15850,0
|
|
20231012,161400,49975110,15850,15850,15850,15850,0
|
|
20231012,161300,49975110,15850,15850,15850,15850,0
|
|
20231012,161200,49975110,15850,15850,15850,15850,0
|
|
20231012,161100,49975110,15850,15850,15850,15850,0
|
|
20231012,161000,49975110,15850,15850,15850,15850,0
|
|
20231012,160900,49975110,15850,15850,15850,15850,0
|
|
20231012,160800,49975110,15850,15850,15850,15850,0
|
|
20231012,160700,49975110,15850,15850,15850,15850,0
|
|
20231012,160600,49975110,15850,15850,15850,15850,0
|
|
20231012,160500,49975110,15850,15850,15850,15850,0
|
|
20231012,160400,49975110,15850,15850,15850,15850,0
|
|
20231012,160300,49975110,15850,15850,15850,15850,0
|
|
20231012,160200,49975110,15850,15850,15850,15850,0
|
|
20231012,160100,49975110,15850,15850,15850,15850,0
|
|
20231012,160000,49975110,15850,15850,15850,15850,0
|
|
20231012,155900,49975110,15850,15850,15850,15850,0
|
|
20231012,155800,49975110,15850,15850,15850,15850,23
|
|
20231012,155700,49975110,15850,15850,15850,15850,0
|
|
20231012,155600,49975110,15850,15850,15850,15850,0
|
|
20231012,155500,49975110,15850,15850,15850,15850,0
|
|
20231012,155400,49975110,15850,15850,15850,15850,0
|
|
20231012,155300,49975110,15850,15850,15850,15850,0
|
|
20231012,155200,49975110,15850,15850,15850,15850,0
|
|
20231012,155100,49975110,15850,15850,15850,15850,0
|
|
20231012,155000,49975110,15850,15850,15850,15850,0
|
|
20231012,154900,49975110,15850,15850,15850,15850,0
|
|
20231012,154800,49975110,15850,15850,15850,15850,0
|
|
20231012,154700,49975110,15850,15850,15850,15850,0
|
|
20231012,154600,49975110,15850,15850,15850,15850,0
|
|
20231012,154500,49975110,15850,15850,15850,15850,0
|
|
20231012,154400,49975110,15850,15850,15850,15850,0
|
|
20231012,154300,49975110,15850,15850,15850,15850,0
|
|
20231012,154200,49975110,15850,15850,15850,15850,0
|
|
20231012,154100,49975110,15850,15850,15850,15850,0
|
|
20231012,154000,49975110,15850,15850,15850,15850,0
|
|
20231012,153900,49975110,15850,15850,15850,15850,0
|
|
20231012,153800,49975110,15850,15850,15850,15850,0
|
|
20231012,153700,49975110,15850,15850,15850,15850,0
|
|
20231012,153600,49975110,15850,15850,15850,15850,0
|
|
20231012,153500,49975110,15850,15850,15850,15850,0
|
|
20231012,153400,49975110,15850,15850,15850,15850,0
|
|
20231012,153300,49975110,15850,15850,15850,15850,0
|
|
20231012,153200,49975110,15850,15850,15850,15850,0
|
|
20231012,153100,49975110,15850,15850,15850,15850,0
|
|
20231012,153000,49975110,15850,15850,15850,15850,23
|
|
20231012,152900,49610560,15840,15840,15840,15840,0
|
|
20231012,152800,49610560,15840,15840,15840,15840,0
|
|
20231012,152700,49610560,15840,15840,15840,15840,0
|
|
20231012,152600,49610560,15840,15840,15840,15840,0
|
|
20231012,152500,49610560,15840,15840,15840,15840,0
|
|
20231012,152400,49610560,15840,15840,15840,15840,0
|
|
20231012,152300,49610560,15840,15840,15840,15840,0
|
|
20231012,152200,49610560,15840,15840,15840,15840,0
|
|
20231012,152100,49610560,15840,15840,15840,15840,0
|
|
20231012,152000,49610560,15840,15840,15840,15840,0
|
|
20231012,151900,49610560,15840,15840,15840,15840,0
|
|
20231012,151800,49610560,15840,15840,15840,15840,0
|
|
20231012,151700,49610560,15840,15840,15840,15840,0
|
|
20231012,151600,49610560,15840,15840,15840,15840,0
|
|
20231012,151500,49610560,15840,15840,15840,15840,0
|
|
20231012,151400,49610560,15840,15840,15840,15840,0
|
|
20231012,151300,49610560,15840,15840,15840,15840,0
|
|
20231012,151200,49610560,15840,15840,15840,15840,0
|
|
20231012,151100,49610560,15840,15840,15840,15840,0
|
|
20231012,151000,49610560,15840,15840,15840,15840,0
|
|
20231012,150900,49610560,15840,15840,15840,15840,0
|
|
20231012,150800,49610560,15840,15840,15840,15840,0
|
|
20231012,150700,49610560,15840,15840,15840,15840,0
|
|
20231012,150600,49610560,15840,15840,15840,15840,0
|
|
20231012,150500,49610560,15840,15840,15840,15840,0
|
|
20231012,150400,49610560,15840,15840,15840,15840,0
|
|
20231012,150300,49610560,15840,15840,15840,15840,0
|
|
20231012,150200,49610560,15840,15840,15840,15840,0
|
|
20231012,150100,49610560,15840,15840,15840,15840,0
|
|
20231012,150000,49610560,15840,15840,15840,15840,1
|
|
20231012,145900,49594720,15760,15760,15760,15760,0
|
|
20231012,145800,49594720,15760,15760,15760,15760,0
|
|
20231012,145700,49594720,15760,15760,15760,15760,0
|
|
20231012,145600,49594720,15760,15760,15760,15760,0
|
|
20231012,145500,49594720,15760,15760,15760,15760,0
|
|
20231012,145400,49594720,15760,15760,15760,15760,0
|
|
20231012,145300,49594720,15760,15760,15760,15760,1
|
|
20231012,145200,49578960,15750,15750,15750,15750,0
|
|
20231012,145100,49578960,15750,15750,15750,15750,0
|
|
20231012,145000,49578960,15750,15750,15750,15750,0
|
|
20231012,144900,49578960,15750,15750,15750,15750,0
|
|
20231012,144800,49578960,15750,15750,15750,15750,0
|
|
20231012,144700,49578960,15750,15750,15750,15750,0
|
|
20231012,144600,49578960,15750,15750,15750,15750,0
|
|
20231012,144500,49578960,15750,15750,15750,15750,0
|
|
20231012,144400,49578960,15750,15810,15810,15750,20
|
|
20231012,144300,49263340,15820,15820,15820,15820,0
|
|
20231012,144200,49263340,15820,15820,15820,15820,0
|
|
20231012,144100,49263340,15820,15820,15820,15820,0
|
|
20231012,144000,49263340,15820,15820,15820,15820,0
|
|
20231012,143900,49263340,15820,15820,15820,15820,0
|
|
20231012,143800,49263340,15820,15820,15820,15820,0
|
|
20231012,143700,49263340,15820,15820,15820,15820,0
|
|
20231012,143600,49263340,15820,15820,15820,15820,0
|
|
20231012,143500,49263340,15820,15820,15820,15820,0
|
|
20231012,143400,49263340,15820,15820,15820,15820,0
|
|
20231012,143300,49263340,15820,15820,15820,15820,0
|
|
20231012,143200,49263340,15820,15820,15820,15820,0
|
|
20231012,143100,49263340,15820,15820,15820,15820,0
|
|
20231012,143000,49263340,15820,15820,15820,15820,0
|
|
20231012,142900,49263340,15820,15820,15820,15820,0
|
|
20231012,142800,49263340,15820,15820,15820,15820,0
|
|
20231012,142700,49263340,15820,15820,15820,15820,0
|
|
20231012,142600,49263340,15820,15820,15820,15820,0
|
|
20231012,142500,49263340,15820,15820,15820,15820,0
|
|
20231012,142400,49263340,15820,15820,15820,15820,0
|
|
20231012,142300,49263340,15820,15820,15820,15820,6
|
|
20231012,142200,49168420,15820,15820,15820,15820,0
|
|
20231012,142100,49168420,15820,15820,15820,15820,0
|
|
20231012,142000,49168420,15820,15820,15820,15820,0
|
|
20231012,141900,49168420,15820,15820,15820,15820,0
|
|
20231012,141800,49168420,15820,15820,15820,15820,4
|
|
20231012,141700,49105140,15850,15850,15850,15850,0
|
|
20231012,141600,49105140,15850,15850,15850,15850,0
|
|
20231012,141500,49105140,15850,15850,15850,15850,0
|
|
20231012,141400,49105140,15850,15850,15850,15850,0
|
|
20231012,141300,49105140,15850,15850,15850,15850,0
|
|
20231012,141200,49105140,15850,15850,15850,15850,0
|
|
20231012,141100,49105140,15850,15850,15850,15850,0
|
|
20231012,141000,49105140,15850,15850,15850,15850,0
|
|
20231012,140900,49105140,15850,15850,15850,15850,0
|
|
20231012,140800,49105140,15850,15850,15850,15850,0
|
|
20231012,140700,49105140,15850,15850,15850,15850,0
|
|
20231012,140600,49105140,15850,15850,15850,15850,0
|
|
20231012,140500,49105140,15850,15850,15850,15850,0
|
|
20231012,140400,49105140,15850,15850,15850,15850,0
|
|
20231012,140300,49105140,15850,15850,15850,15850,0
|
|
20231012,140200,49105140,15850,15850,15850,15850,0
|
|
20231012,140100,49105140,15850,15850,15850,15850,0
|
|
20231012,140000,49105140,15850,15850,15850,15850,0
|
|
20231012,135900,49105140,15850,15850,15850,15850,0
|
|
20231012,135800,49105140,15850,15850,15850,15850,0
|
|
20231012,135700,49105140,15850,15850,15850,15850,0
|
|
20231012,135600,49105140,15850,15850,15850,15850,0
|
|
20231012,135500,49105140,15850,15850,15850,15850,0
|
|
20231012,135400,49105140,15850,15850,15850,15850,0
|
|
20231012,135300,49105140,15850,15850,15850,15850,0
|
|
20231012,135200,49105140,15850,15850,15850,15850,0
|
|
20231012,135100,49105140,15850,15850,15850,15850,0
|
|
20231012,135000,49105140,15850,15850,15850,15850,0
|
|
20231012,134900,49105140,15850,15850,15850,15850,0
|
|
20231012,134800,49105140,15850,15850,15850,15850,0
|
|
20231012,134700,49105140,15850,15850,15850,15850,0
|
|
20231012,134600,49105140,15850,15850,15850,15850,0
|
|
20231012,134500,49105140,15850,15850,15850,15850,0
|
|
20231012,134400,49105140,15850,15850,15850,15850,0
|
|
20231012,134300,49105140,15850,15850,15850,15850,0
|
|
20231012,134200,49105140,15850,15850,15850,15850,0
|
|
20231012,134100,49105140,15850,15850,15850,15850,0
|
|
20231012,134000,49105140,15850,15850,15850,15850,0
|
|
20231012,133900,49105140,15850,15850,15850,15850,0
|
|
20231012,133800,49105140,15850,15850,15850,15850,0
|
|
20231012,133700,49105140,15850,15850,15850,15850,0
|
|
20231012,133600,49105140,15850,15850,15850,15850,1
|
|
20231012,133500,49089290,15850,15850,15850,15850,0
|
|
20231012,133400,49089290,15850,15850,15850,15850,5
|
|
20231012,133300,49010040,15820,15820,15820,15820,0
|
|
20231012,133200,49010040,15820,15820,15820,15820,0
|
|
20231012,133100,49010040,15820,15820,15820,15820,0
|
|
20231012,133000,49010040,15820,15820,15820,15820,0
|
|
20231012,132900,49010040,15820,15820,15820,15820,0
|
|
20231012,132800,49010040,15820,15820,15820,15820,0
|
|
20231012,132700,49010040,15820,15840,15840,15820,6
|
|
20231012,132600,48915060,15840,15840,15840,15840,0
|
|
20231012,132500,48915060,15840,15840,15840,15840,0
|
|
20231012,132400,48915060,15840,15840,15840,15840,0
|
|
20231012,132300,48915060,15840,15840,15840,15840,0
|
|
20231012,132200,48915060,15840,15840,15840,15840,0
|
|
20231012,132100,48915060,15840,15840,15840,15840,0
|
|
20231012,132000,48915060,15840,15840,15840,15840,0
|
|
20231012,131900,48915060,15840,15840,15840,15840,0
|
|
20231012,131800,48915060,15840,15840,15840,15840,0
|
|
20231012,131700,48915060,15840,15840,15840,15840,0
|
|
20231012,131600,48915060,15840,15840,15840,15840,0
|
|
20231012,131500,48915060,15840,15840,15840,15840,0
|
|
20231012,131400,48915060,15840,15840,15840,15840,0
|
|
20231012,131300,48915060,15840,15840,15840,15840,0
|
|
20231012,131200,48915060,15840,15840,15840,15840,0
|
|
20231012,131100,48915060,15840,15840,15840,15840,0
|
|
20231012,131000,48915060,15840,15840,15840,15840,0
|
|
20231012,130900,48915060,15840,15840,15840,15840,0
|
|
20231012,130800,48915060,15840,15840,15840,15840,0
|
|
20231012,130700,48915060,15840,15840,15840,15840,0
|
|
20231012,130600,48915060,15840,15840,15840,15840,0
|
|
20231012,130500,48915060,15840,15840,15840,15840,0
|
|
20231012,130400,48915060,15840,15840,15840,15840,0
|
|
20231012,130300,48915060,15840,15840,15840,15840,0
|
|
20231012,130200,48915060,15840,15840,15840,15840,0
|
|
20231012,130100,48915060,15840,15840,15840,15840,0
|
|
20231012,130000,48915060,15840,15840,15840,15840,0
|
|
20231012,125900,48915060,15840,15840,15840,15840,0
|
|
20231012,125800,48915060,15840,15840,15840,15840,0
|
|
20231012,125700,48915060,15840,15840,15840,15840,0
|
|
20231012,125600,48915060,15840,15840,15840,15840,0
|
|
20231012,125500,48915060,15840,15840,15840,15840,0
|
|
20231012,125400,48915060,15840,15840,15840,15840,0
|
|
20231012,125300,48915060,15840,15840,15840,15840,0
|
|
20231012,125200,48915060,15840,15840,15840,15840,0
|
|
20231012,125100,48915060,15840,15840,15840,15840,0
|
|
20231012,125000,48915060,15840,15840,15840,15840,0
|
|
20231012,124900,48915060,15840,15840,15840,15840,0
|
|
20231012,124800,48915060,15840,15840,15840,15840,0
|
|
20231012,124700,48915060,15840,15840,15840,15840,0
|
|
20231012,124600,48915060,15840,15840,15840,15840,0
|
|
20231012,124500,48915060,15840,15840,15840,15840,0
|
|
20231012,124400,48915060,15840,15840,15840,15840,0
|
|
20231012,124300,48915060,15840,15840,15840,15840,0
|
|
20231012,124200,48915060,15840,15840,15840,15840,0
|
|
20231012,124100,48915060,15840,15840,15840,15840,2
|
|
20231012,124000,48883380,15840,15840,15840,15840,0
|
|
20231012,123900,48883380,15840,15840,15840,15840,0
|
|
20231012,123800,48883380,15840,15840,15840,15840,0
|
|
20231012,123700,48883380,15840,15840,15840,15840,0
|
|
20231012,123600,48883380,15840,15840,15840,15840,0
|
|
20231012,123500,48883380,15840,15840,15840,15840,1
|
|
20231012,123400,48867540,15840,15840,15840,15840,0
|
|
20231012,123300,48867540,15840,15840,15840,15840,0
|
|
20231012,123200,48867540,15840,15840,15840,15840,0
|
|
20231012,123100,48867540,15840,15840,15840,15840,13
|
|
20231012,123000,48661620,15840,15840,15840,15840,0
|
|
20231012,122900,48661620,15840,15840,15840,15840,0
|
|
20231012,122800,48661620,15840,15840,15840,15840,0
|
|
20231012,122700,48661620,15840,15840,15840,15840,0
|
|
20231012,122600,48661620,15840,15840,15840,15840,0
|
|
20231012,122500,48661620,15840,15840,15840,15840,0
|
|
20231012,122400,48661620,15840,15840,15840,15840,7
|
|
20231012,122300,48550740,15850,15850,15850,15850,0
|
|
20231012,122200,48550740,15850,15850,15850,15850,0
|
|
20231012,122100,48550740,15850,15850,15850,15850,0
|
|
20231012,122000,48550740,15850,15850,15850,15850,0
|
|
20231012,121900,48550740,15850,15850,15850,15850,9
|
|
20231012,121800,48408090,15850,15850,15850,15850,0
|
|
20231012,121700,48408090,15850,15850,15850,15850,0
|
|
20231012,121600,48408090,15850,15850,15850,15850,0
|
|
20231012,121500,48408090,15850,15850,15850,15850,0
|
|
20231012,121400,48408090,15850,15850,15850,15850,0
|
|
20231012,121300,48408090,15850,15850,15850,15850,0
|
|
20231012,121200,48408090,15850,15850,15850,15850,0
|
|
20231012,121100,48408090,15850,15850,15850,15850,0
|
|
20231012,121000,48408090,15850,15850,15850,15850,0
|
|
20231012,120900,48408090,15850,15850,15850,15850,0
|
|
20231012,120800,48408090,15850,15850,15850,15850,0
|
|
20231012,120700,48408090,15850,15850,15850,15850,0
|
|
20231012,120600,48408090,15850,15850,15850,15850,0
|
|
20231012,120500,48408090,15850,15850,15850,15850,0
|
|
20231012,120400,48408090,15850,15850,15850,15850,0
|
|
20231012,120300,48408090,15850,15850,15850,15850,0
|
|
20231012,120200,48408090,15850,15850,15850,15850,0
|
|
20231012,120100,48408090,15850,15850,15850,15850,0
|
|
20231012,120000,48408090,15850,15850,15850,15850,0
|
|
20231012,115900,48408090,15850,15850,15850,15850,0
|
|
20231012,115800,48408090,15850,15850,15850,15850,0
|
|
20231012,115700,48408090,15850,15850,15850,15850,0
|
|
20231012,115600,48408090,15850,15850,15850,15850,0
|
|
20231012,115500,48408090,15850,15850,15850,15850,1
|
|
20231012,115400,48392240,15850,15850,15850,15850,0
|
|
20231012,115300,48392240,15850,15850,15850,15850,0
|
|
20231012,115200,48392240,15850,15850,15850,15850,0
|
|
20231012,115100,48392240,15850,15850,15850,15850,0
|
|
20231012,115000,48392240,15850,15850,15850,15850,1
|
|
20231012,114900,48376390,15850,15850,15850,15850,0
|
|
20231012,114800,48376390,15850,15850,15850,15850,0
|
|
20231012,114700,48376390,15850,15850,15850,15850,0
|
|
20231012,114600,48376390,15850,15850,15850,15850,0
|
|
20231012,114500,48376390,15850,15850,15850,15850,0
|
|
20231012,114400,48376390,15850,15850,15850,15850,0
|
|
20231012,114300,48376390,15850,15850,15850,15850,0
|
|
20231012,114200,48376390,15850,15850,15850,15850,0
|
|
20231012,114100,48376390,15850,15850,15850,15850,0
|
|
20231012,114000,48376390,15850,15850,15850,15850,0
|
|
20231012,113900,48376390,15850,15850,15850,15850,0
|
|
20231012,113800,48376390,15850,15850,15850,15850,0
|
|
20231012,113700,48376390,15850,15850,15850,15850,0
|
|
20231012,113600,48376390,15850,15850,15850,15850,0
|
|
20231012,113500,48376390,15850,15850,15850,15850,0
|
|
20231012,113400,48376390,15850,15850,15850,15850,0
|
|
20231012,113300,48376390,15850,15850,15850,15850,0
|
|
20231012,113200,48376390,15850,15850,15850,15850,0
|
|
20231012,113100,48376390,15850,15850,15850,15850,0
|
|
20231012,113000,48376390,15850,15850,15850,15850,0
|
|
20231012,112900,48376390,15850,15850,15850,15850,0
|
|
20231012,112800,48376390,15850,15860,15860,15850,2
|
|
20231012,112700,48344680,15870,15870,15870,15870,0
|
|
20231012,112600,48344680,15870,15870,15870,15870,50
|
|
20231012,112500,47551180,15870,15870,15870,15870,0
|
|
20231012,112400,47551180,15870,15870,15870,15870,0
|
|
20231012,112300,47551180,15870,15870,15870,15870,0
|
|
20231012,112200,47551180,15870,15870,15870,15870,1
|
|
20231012,112100,47535310,15820,15820,15820,15820,0
|
|
20231012,112000,47535310,15820,15820,15820,15820,0
|
|
20231012,111900,47535310,15820,15820,15820,15820,0
|
|
20231012,111800,47535310,15820,15820,15820,15820,0
|
|
20231012,111700,47535310,15820,15820,15820,15820,0
|
|
20231012,111600,47535310,15820,15820,15820,15820,0
|
|
20231012,111500,47535310,15820,15820,15820,15820,0
|
|
20231012,111400,47535310,15820,15820,15820,15820,0
|
|
20231012,111300,47535310,15820,15820,15820,15820,0
|
|
20231012,111200,47535310,15820,15820,15820,15820,0
|
|
20231012,111100,47535310,15820,15820,15820,15820,0
|
|
20231012,111000,47535310,15820,15820,15820,15820,0
|
|
20231012,110900,47535310,15820,15820,15820,15820,0
|
|
20231012,110800,47535310,15820,15820,15820,15820,0
|
|
20231012,110700,47535310,15820,15820,15820,15820,0
|
|
20231012,110600,47535310,15820,15820,15820,15820,0
|
|
20231012,110500,47535310,15820,15820,15820,15820,0
|
|
20231012,110400,47535310,15820,15820,15820,15820,0
|
|
20231012,110300,47535310,15820,15820,15820,15820,0
|
|
20231012,110200,47535310,15820,15820,15820,15820,0
|
|
20231012,110100,47535310,15820,15820,15820,15820,0
|
|
20231012,110000,47535310,15820,15820,15820,15820,0
|
|
20231012,105900,47535310,15820,15820,15820,15820,0
|
|
20231012,105800,47535310,15820,15820,15820,15820,0
|
|
20231012,105700,47535310,15820,15820,15820,15820,100
|
|
20231012,105600,45953310,15850,15850,15850,15850,0
|
|
20231012,105500,45953310,15850,15850,15850,15850,0
|
|
20231012,105400,45953310,15850,15850,15850,15850,0
|
|
20231012,105300,45953310,15850,15850,15850,15850,52
|
|
20231012,105200,45129110,15850,15850,15850,15850,48
|
|
20231012,105100,44368310,15850,15850,15850,15850,0
|
|
20231012,105000,44368310,15850,15850,15850,15850,0
|
|
20231012,104900,44368310,15850,15850,15850,15850,5
|
|
20231012,104800,44289060,15800,15800,15800,15800,0
|
|
20231012,104700,44289060,15800,15800,15800,15800,0
|
|
20231012,104600,44289060,15800,15800,15800,15800,0
|
|
20231012,104500,44289060,15800,15800,15800,15800,0
|
|
20231012,104400,44289060,15800,15800,15800,15800,0
|
|
20231012,104300,44289060,15800,15800,15800,15800,0
|
|
20231012,104200,44289060,15800,15800,15800,15800,98
|
|
20231012,104100,42740660,15800,15800,15800,15800,0
|
|
20231012,104000,42740660,15800,15800,15800,15800,0
|
|
20231012,103900,42740660,15800,15800,15800,15800,0
|
|
20231012,103800,42740660,15800,15800,15800,15800,0
|
|
20231012,103700,42740660,15800,15800,15800,15800,0
|
|
20231012,103600,42740660,15800,15800,15800,15800,0
|
|
20231012,103500,42740660,15800,15800,15800,15800,0
|
|
20231012,103400,42740660,15800,15800,15800,15800,0
|
|
20231012,103300,42740660,15800,15800,15800,15800,0
|
|
20231012,103200,42740660,15800,15800,15800,15800,2
|
|
20231012,103100,42709060,15750,15750,15750,15750,0
|
|
20231012,103000,42709060,15750,15750,15750,15750,0
|
|
20231012,102900,42709060,15750,15750,15750,15750,0
|
|
20231012,102800,42709060,15750,15750,15750,15750,0
|
|
20231012,102700,42709060,15750,15750,15750,15750,0
|
|
20231012,102600,42709060,15750,15750,15750,15750,0
|
|
20231012,102500,42709060,15750,15750,15750,15750,0
|
|
20231012,102400,42709060,15750,15750,15750,15750,0
|
|
20231012,102300,42709060,15750,15750,15750,15750,0
|
|
20231012,102200,42709060,15750,15750,15750,15750,0
|
|
20231012,102100,42709060,15750,15740,15750,15740,399
|
|
20231012,102000,36425810,15700,15700,15700,15700,0
|
|
20231012,101900,36425810,15700,15700,15700,15700,0
|
|
20231012,101800,36425810,15700,15700,15700,15700,210
|
|
20231012,101700,33128810,15700,15730,15730,15700,253
|
|
20231012,101600,29155630,15740,15740,15740,15740,137
|
|
20231012,101500,26999250,15740,15740,15740,15740,0
|
|
20231012,101400,26999250,15740,15740,15740,15740,0
|
|
20231012,101300,26999250,15740,15740,15740,15740,0
|
|
20231012,101200,26999250,15740,15740,15740,15740,0
|
|
20231012,101100,26999250,15740,15740,15740,15740,0
|
|
20231012,101000,26999250,15740,15740,15740,15740,2
|
|
20231012,100900,26967770,15740,15740,15740,15740,18
|
|
20231012,100800,26684450,15740,15740,15740,15740,0
|
|
20231012,100700,26684450,15740,15740,15740,15740,0
|
|
20231012,100600,26684450,15740,15740,15740,15740,0
|
|
20231012,100500,26684450,15740,15750,15750,15740,20
|
|
20231012,100400,26369630,15750,15750,15750,15750,0
|
|
20231012,100300,26369630,15750,15750,15750,15750,0
|
|
20231012,100200,26369630,15750,15750,15750,15750,0
|
|
20231012,100100,26369630,15750,15750,15750,15750,3
|
|
20231012,100000,26322380,15750,15750,15750,15750,0
|
|
20231012,095900,26322380,15750,15750,15750,15750,0
|
|
20231012,095800,26322380,15750,15750,15750,15750,37
|
|
20231012,095700,25739630,15750,15750,15750,15750,0
|
|
20231012,095600,25739630,15750,15750,15750,15750,1
|
|
20231012,095500,25723880,15740,15760,15760,15740,46
|
|
20231012,095400,24999490,15800,15800,15800,15800,0
|
|
20231012,095300,24999490,15800,15800,15800,15800,300
|
|
20231012,095200,20259490,15800,15800,15800,15800,0
|
|
20231012,095100,20259490,15800,15800,15800,15800,0
|
|
20231012,095000,20259490,15800,15800,15800,15800,0
|
|
20231012,094900,20259490,15800,15800,15800,15800,0
|
|
20231012,094800,20259490,15800,15800,15800,15800,200
|
|
20231012,094700,17099490,15800,15800,15800,15800,0
|
|
20231012,094600,17099490,15800,15800,15800,15800,0
|
|
20231012,094500,17099490,15800,15800,15800,15800,0
|
|
20231012,094400,17099490,15800,15800,15800,15800,1
|
|
20231012,094300,17083690,15800,15800,15800,15800,0
|
|
20231012,094200,17083690,15800,15800,15800,15800,200
|
|
20231012,094100,13923690,15800,15800,15800,15800,0
|
|
20231012,094000,13923690,15800,15800,15800,15800,0
|
|
20231012,093900,13923690,15800,15800,15800,15800,100
|
|
20231012,093800,12343690,15800,15800,15800,15800,0
|
|
20231012,093700,12343690,15800,15800,15800,15800,63
|
|
20231012,093600,11348290,15800,15800,15800,15800,163
|
|
20231012,093500,8772890,15800,15800,15800,15800,0
|
|
20231012,093400,8772890,15800,15800,15800,15800,37
|
|
20231012,093300,8188290,15800,15850,15850,15800,148
|
|
20231012,093200,5844880,15880,15880,15880,15880,0
|
|
20231012,093100,5844880,15880,15880,15880,15880,0
|
|
20231012,093000,5844880,15880,15880,15880,15880,0
|
|
20231012,092900,5844880,15880,15880,15880,15880,4
|
|
20231012,092800,5781360,15880,15880,15880,15880,0
|
|
20231012,092700,5781360,15880,15880,15880,15880,160
|
|
20231012,092600,3240560,15880,15880,15880,15880,0
|
|
20231012,092500,3240560,15880,15880,15880,15880,0
|
|
20231012,092400,3240560,15880,15880,15880,15880,0
|
|
20231012,092300,3240560,15880,15880,15880,15880,102
|
|
20231012,092200,1620800,15890,15890,15890,15890,0
|
|
20231012,092100,1620800,15890,15890,15890,15890,0
|
|
20231012,092000,1620800,15890,15890,15890,15890,0
|
|
20231012,091900,1620800,15890,15890,15890,15890,0
|
|
20231012,091800,1620800,15890,15890,15890,15890,74
|
|
20231012,091700,444940,15890,15890,15890,15890,26
|
|
20231012,091600,31800,15900,15900,15900,15900,0
|
|
20231012,091500,31800,15900,15900,15900,15900,0
|
|
20231012,091400,31800,15900,15900,15900,15900,0
|
|
20231012,091300,31800,15900,15900,15900,15900,0
|
|
20231012,091200,31800,15900,15900,15900,15900,0
|
|
20231012,091100,31800,15900,15900,15900,15900,0
|
|
20231012,091000,31800,15900,15900,15900,15900,0
|
|
20231012,090900,31800,15900,15900,15900,15900,0
|
|
20231012,090800,31800,15900,15900,15900,15900,0
|
|
20231012,090700,31800,15900,15900,15900,15900,0
|
|
20231012,090600,31800,15900,15900,15900,15900,0
|
|
20231012,090500,31800,15900,15900,15900,15900,0
|
|
20231012,090400,31800,15900,15900,15900,15900,0
|
|
20231012,090300,31800,15900,15900,15900,15900,0
|
|
20231012,090200,31800,15900,15900,15900,15900,0
|
|
20231012,090100,31800,15900,15900,15900,15900,0
|
|
20231012,090000,31800,15900,15900,15900,15900,2
|