575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183200,9972900,23000,23000,23000,23000,11
|
|
20231012,183100,9972900,23000,23000,23000,23000,0
|
|
20231012,183000,9972900,23000,23000,23000,23000,0
|
|
20231012,182900,9972900,23000,23000,23000,23000,0
|
|
20231012,182800,9972900,23000,23000,23000,23000,0
|
|
20231012,182700,9972900,23000,23000,23000,23000,0
|
|
20231012,182600,9972900,23000,23000,23000,23000,0
|
|
20231012,182500,9972900,23000,23000,23000,23000,0
|
|
20231012,182400,9972900,23000,23000,23000,23000,0
|
|
20231012,182300,9972900,23000,23000,23000,23000,0
|
|
20231012,182200,9972900,23000,23000,23000,23000,0
|
|
20231012,182100,9972900,23000,23000,23000,23000,0
|
|
20231012,182000,9972900,23000,23000,23000,23000,0
|
|
20231012,181900,9972900,23000,23000,23000,23000,0
|
|
20231012,181800,9972900,23000,23000,23000,23000,0
|
|
20231012,181700,9972900,23000,23000,23000,23000,0
|
|
20231012,181600,9972900,23000,23000,23000,23000,0
|
|
20231012,181500,9972900,23000,23000,23000,23000,0
|
|
20231012,181400,9972900,23000,23000,23000,23000,0
|
|
20231012,181300,9972900,23000,23000,23000,23000,0
|
|
20231012,181200,9972900,23000,23000,23000,23000,0
|
|
20231012,181100,9972900,23000,23000,23000,23000,0
|
|
20231012,181000,9972900,23000,23000,23000,23000,0
|
|
20231012,180900,9972900,23000,23000,23000,23000,0
|
|
20231012,180800,9972900,23000,23000,23000,23000,0
|
|
20231012,180700,9972900,23000,23000,23000,23000,0
|
|
20231012,180600,9972900,23000,23000,23000,23000,0
|
|
20231012,180500,9972900,23000,23000,23000,23000,0
|
|
20231012,180400,9972900,23000,23000,23000,23000,0
|
|
20231012,180300,9972900,23000,23000,23000,23000,0
|
|
20231012,180200,9972900,23000,23000,23000,23000,11
|
|
20231012,180100,9972900,23000,23000,23000,23000,0
|
|
20231012,180000,9972900,23000,23000,23000,23000,0
|
|
20231012,175900,9972900,23000,23000,23000,23000,0
|
|
20231012,175800,9972900,23000,23000,23000,23000,0
|
|
20231012,175700,9972900,23000,23000,23000,23000,0
|
|
20231012,175600,9972900,23000,23000,23000,23000,0
|
|
20231012,175500,9972900,23000,23000,23000,23000,0
|
|
20231012,175400,9972900,23000,23000,23000,23000,0
|
|
20231012,175300,9972900,23000,23000,23000,23000,0
|
|
20231012,175200,9972900,23000,23000,23000,23000,0
|
|
20231012,175100,9972900,23000,23000,23000,23000,0
|
|
20231012,175000,9972900,23000,23000,23000,23000,0
|
|
20231012,174900,9972900,23000,23000,23000,23000,0
|
|
20231012,174800,9972900,23000,23000,23000,23000,0
|
|
20231012,174700,9972900,23000,23000,23000,23000,0
|
|
20231012,174600,9972900,23000,23000,23000,23000,0
|
|
20231012,174500,9972900,23000,23000,23000,23000,0
|
|
20231012,174400,9972900,23000,23000,23000,23000,0
|
|
20231012,174300,9972900,23000,23000,23000,23000,0
|
|
20231012,174200,9972900,23000,23000,23000,23000,0
|
|
20231012,174100,9972900,23000,23000,23000,23000,0
|
|
20231012,174000,9972900,23000,23000,23000,23000,0
|
|
20231012,173900,9972900,23000,23000,23000,23000,0
|
|
20231012,173800,9972900,23000,23000,23000,23000,0
|
|
20231012,173700,9972900,23000,23000,23000,23000,0
|
|
20231012,173600,9972900,23000,23000,23000,23000,0
|
|
20231012,173500,9972900,23000,23000,23000,23000,0
|
|
20231012,173400,9972900,23000,23000,23000,23000,0
|
|
20231012,173300,9972900,23000,23000,23000,23000,0
|
|
20231012,173200,9972900,23000,23000,23000,23000,11
|
|
20231012,173100,9972900,23000,23000,23000,23000,0
|
|
20231012,173000,9972900,23000,23000,23000,23000,0
|
|
20231012,172900,9972900,23000,23000,23000,23000,0
|
|
20231012,172800,9972900,23000,23000,23000,23000,0
|
|
20231012,172700,9972900,23000,23000,23000,23000,0
|
|
20231012,172600,9972900,23000,23000,23000,23000,0
|
|
20231012,172500,9972900,23000,23000,23000,23000,0
|
|
20231012,172400,9972900,23000,23000,23000,23000,0
|
|
20231012,172300,9972900,23000,23000,23000,23000,0
|
|
20231012,172200,9972900,23000,23000,23000,23000,0
|
|
20231012,172100,9972900,23000,23000,23000,23000,0
|
|
20231012,172000,9972900,23000,23000,23000,23000,0
|
|
20231012,171900,9972900,23000,23000,23000,23000,0
|
|
20231012,171800,9972900,23000,23000,23000,23000,0
|
|
20231012,171700,9972900,23000,23000,23000,23000,0
|
|
20231012,171600,9972900,23000,23000,23000,23000,0
|
|
20231012,171500,9972900,23000,23000,23000,23000,0
|
|
20231012,171400,9972900,23000,23000,23000,23000,0
|
|
20231012,171300,9972900,23000,23000,23000,23000,0
|
|
20231012,171200,9972900,23000,23000,23000,23000,0
|
|
20231012,171100,9972900,23000,23000,23000,23000,0
|
|
20231012,171000,9972900,23000,23000,23000,23000,0
|
|
20231012,170900,9972900,23000,23000,23000,23000,0
|
|
20231012,170800,9972900,23000,23000,23000,23000,0
|
|
20231012,170700,9972900,23000,23000,23000,23000,0
|
|
20231012,170600,9972900,23000,23000,23000,23000,0
|
|
20231012,170500,9972900,23000,23000,23000,23000,0
|
|
20231012,170400,9972900,23000,23000,23000,23000,0
|
|
20231012,170300,9972900,23000,23000,23000,23000,0
|
|
20231012,170200,9972900,23000,23000,23000,23000,11
|
|
20231012,170100,9972900,23000,23000,23000,23000,0
|
|
20231012,170000,9972900,23000,23000,23000,23000,0
|
|
20231012,165900,9972900,23000,23000,23000,23000,0
|
|
20231012,165800,9972900,23000,23000,23000,23000,0
|
|
20231012,165700,9972900,23000,23000,23000,23000,0
|
|
20231012,165600,9972900,23000,23000,23000,23000,0
|
|
20231012,165500,9972900,23000,23000,23000,23000,0
|
|
20231012,165400,9972900,23000,23000,23000,23000,0
|
|
20231012,165300,9972900,23000,23000,23000,23000,0
|
|
20231012,165200,9972900,23000,23000,23000,23000,0
|
|
20231012,165100,9972900,23000,23000,23000,23000,0
|
|
20231012,165000,9972900,23000,23000,23000,23000,0
|
|
20231012,164900,9972900,23000,23000,23000,23000,0
|
|
20231012,164800,9972900,23000,23000,23000,23000,0
|
|
20231012,164700,9972900,23000,23000,23000,23000,0
|
|
20231012,164600,9972900,23000,23000,23000,23000,0
|
|
20231012,164500,9972900,23000,23000,23000,23000,0
|
|
20231012,164400,9972900,23000,23000,23000,23000,0
|
|
20231012,164300,9972900,23000,23000,23000,23000,0
|
|
20231012,164200,9972900,23000,23000,23000,23000,0
|
|
20231012,164100,9972900,23000,23000,23000,23000,0
|
|
20231012,164000,9972900,23000,23000,23000,23000,0
|
|
20231012,163900,9972900,23000,23000,23000,23000,0
|
|
20231012,163800,9972900,23000,23000,23000,23000,0
|
|
20231012,163700,9972900,23000,23000,23000,23000,0
|
|
20231012,163600,9972900,23000,23000,23000,23000,0
|
|
20231012,163500,9972900,23000,23000,23000,23000,0
|
|
20231012,163400,9972900,23000,23000,23000,23000,0
|
|
20231012,163300,9972900,23000,23000,23000,23000,0
|
|
20231012,163200,9972900,23000,23000,23000,23000,11
|
|
20231012,163100,9972900,23000,23000,23000,23000,0
|
|
20231012,163000,9972900,23000,23000,23000,23000,0
|
|
20231012,162900,9972900,23000,23000,23000,23000,0
|
|
20231012,162800,9972900,23000,23000,23000,23000,0
|
|
20231012,162700,9972900,23000,23000,23000,23000,0
|
|
20231012,162600,9972900,23000,23000,23000,23000,0
|
|
20231012,162500,9972900,23000,23000,23000,23000,0
|
|
20231012,162400,9972900,23000,23000,23000,23000,0
|
|
20231012,162300,9972900,23000,23000,23000,23000,0
|
|
20231012,162200,9972900,23000,23000,23000,23000,0
|
|
20231012,162100,9972900,23000,23000,23000,23000,0
|
|
20231012,162000,9972900,23000,23000,23000,23000,0
|
|
20231012,161900,9972900,23000,23000,23000,23000,0
|
|
20231012,161800,9972900,23000,23000,23000,23000,0
|
|
20231012,161700,9972900,23000,23000,23000,23000,0
|
|
20231012,161600,9972900,23000,23000,23000,23000,0
|
|
20231012,161500,9972900,23000,23000,23000,23000,0
|
|
20231012,161400,9972900,23000,23000,23000,23000,0
|
|
20231012,161300,9972900,23000,23000,23000,23000,0
|
|
20231012,161200,9972900,23000,23000,23000,23000,0
|
|
20231012,161100,9972900,23000,23000,23000,23000,0
|
|
20231012,161000,9972900,23000,23000,23000,23000,0
|
|
20231012,160900,9972900,23000,23000,23000,23000,0
|
|
20231012,160800,9972900,23000,23000,23000,23000,0
|
|
20231012,160700,9972900,23000,23000,23000,23000,0
|
|
20231012,160600,9972900,23000,23000,23000,23000,0
|
|
20231012,160500,9972900,23000,23000,23000,23000,0
|
|
20231012,160400,9972900,23000,23000,23000,23000,0
|
|
20231012,160300,9972900,23000,23000,23000,23000,0
|
|
20231012,160200,9972900,23000,23000,23000,23000,11
|
|
20231012,160100,9972900,23000,23000,23000,23000,0
|
|
20231012,160000,9972900,23000,23000,23000,23000,0
|
|
20231012,155900,9972900,23000,23000,23000,23000,0
|
|
20231012,155800,9972900,23000,23000,23000,23000,0
|
|
20231012,155700,9972900,23000,23000,23000,23000,0
|
|
20231012,155600,9972900,23000,23000,23000,23000,0
|
|
20231012,155500,9972900,23000,23000,23000,23000,0
|
|
20231012,155400,9972900,23000,23000,23000,23000,0
|
|
20231012,155300,9972900,23000,23000,23000,23000,0
|
|
20231012,155200,9972900,23000,23000,23000,23000,0
|
|
20231012,155100,9972900,23000,23000,23000,23000,0
|
|
20231012,155000,9972900,23000,23000,23000,23000,0
|
|
20231012,154900,9972900,23000,23000,23000,23000,0
|
|
20231012,154800,9972900,23000,23000,23000,23000,0
|
|
20231012,154700,9972900,23000,23000,23000,23000,0
|
|
20231012,154600,9972900,23000,23000,23000,23000,0
|
|
20231012,154500,9972900,23000,23000,23000,23000,0
|
|
20231012,154400,9972900,23000,23000,23000,23000,0
|
|
20231012,154300,9972900,23000,23000,23000,23000,0
|
|
20231012,154200,9972900,23000,23000,23000,23000,0
|
|
20231012,154100,9972900,23000,23000,23000,23000,0
|
|
20231012,154000,9972900,23000,23000,23000,23000,0
|
|
20231012,153900,9972900,23000,23000,23000,23000,0
|
|
20231012,153800,9972900,23000,23000,23000,23000,0
|
|
20231012,153700,9972900,23000,23000,23000,23000,0
|
|
20231012,153600,9972900,23000,23000,23000,23000,0
|
|
20231012,153500,9972900,23000,23000,23000,23000,0
|
|
20231012,153400,9972900,23000,23000,23000,23000,0
|
|
20231012,153300,9972900,23000,23000,23000,23000,0
|
|
20231012,153200,9972900,23000,23000,23000,23000,11
|
|
20231012,153100,9972900,23000,23000,23000,23000,0
|
|
20231012,153000,9972900,23000,23000,23000,23000,11
|
|
20231012,152900,9719900,22650,22650,22650,22650,0
|
|
20231012,152800,9719900,22650,22650,22650,22650,0
|
|
20231012,152700,9719900,22650,22650,22650,22650,0
|
|
20231012,152600,9719900,22650,22650,22650,22650,0
|
|
20231012,152500,9719900,22650,22650,22650,22650,0
|
|
20231012,152400,9719900,22650,22650,22650,22650,0
|
|
20231012,152300,9719900,22650,22650,22650,22650,0
|
|
20231012,152200,9719900,22650,22650,22650,22650,0
|
|
20231012,152100,9719900,22650,22650,22650,22650,0
|
|
20231012,152000,9719900,22650,22650,22650,22650,0
|
|
20231012,151900,9719900,22650,22900,22900,22650,84
|
|
20231012,151800,7803550,22950,22950,22950,22950,0
|
|
20231012,151700,7803550,22950,22950,22950,22950,0
|
|
20231012,151600,7803550,22950,22950,22950,22950,0
|
|
20231012,151500,7803550,22950,22950,22950,22950,0
|
|
20231012,151400,7803550,22950,22950,22950,22950,0
|
|
20231012,151300,7803550,22950,22950,22950,22950,0
|
|
20231012,151200,7803550,22950,22950,22950,22950,46
|
|
20231012,151100,6747850,22950,22950,22950,22950,0
|
|
20231012,151000,6747850,22950,22950,22950,22950,0
|
|
20231012,150900,6747850,22950,22950,22950,22950,0
|
|
20231012,150800,6747850,22950,22950,22950,22950,0
|
|
20231012,150700,6747850,22950,22950,22950,22950,0
|
|
20231012,150600,6747850,22950,22950,22950,22950,0
|
|
20231012,150500,6747850,22950,22950,22950,22950,0
|
|
20231012,150400,6747850,22950,22950,22950,22950,0
|
|
20231012,150300,6747850,22950,22950,22950,22950,0
|
|
20231012,150200,6747850,22950,22950,22950,22950,0
|
|
20231012,150100,6747850,22950,22950,22950,22950,0
|
|
20231012,150000,6747850,22950,22950,22950,22950,0
|
|
20231012,145900,6747850,22950,22950,22950,22950,0
|
|
20231012,145800,6747850,22950,22950,22950,22950,0
|
|
20231012,145700,6747850,22950,22950,22950,22950,0
|
|
20231012,145600,6747850,22950,22950,22950,22950,0
|
|
20231012,145500,6747850,22950,22950,22950,22950,0
|
|
20231012,145400,6747850,22950,22950,22950,22950,0
|
|
20231012,145300,6747850,22950,22950,22950,22950,0
|
|
20231012,145200,6747850,22950,22950,22950,22950,0
|
|
20231012,145100,6747850,22950,22950,22950,22950,0
|
|
20231012,145000,6747850,22950,22950,22950,22950,0
|
|
20231012,144900,6747850,22950,22950,22950,22950,0
|
|
20231012,144800,6747850,22950,22950,22950,22950,0
|
|
20231012,144700,6747850,22950,22950,22950,22950,0
|
|
20231012,144600,6747850,22950,22950,22950,22950,0
|
|
20231012,144500,6747850,22950,22950,22950,22950,0
|
|
20231012,144400,6747850,22950,22950,22950,22950,0
|
|
20231012,144300,6747850,22950,22950,22950,22950,0
|
|
20231012,144200,6747850,22950,22950,22950,22950,0
|
|
20231012,144100,6747850,22950,22950,22950,22950,0
|
|
20231012,144000,6747850,22950,22950,22950,22950,0
|
|
20231012,143900,6747850,22950,22950,22950,22950,43
|
|
20231012,143800,5761000,23000,23000,23000,23000,0
|
|
20231012,143700,5761000,23000,23000,23000,23000,0
|
|
20231012,143600,5761000,23000,23000,23000,23000,0
|
|
20231012,143500,5761000,23000,23000,23000,23000,0
|
|
20231012,143400,5761000,23000,23000,23000,23000,0
|
|
20231012,143300,5761000,23000,23000,23000,23000,0
|
|
20231012,143200,5761000,23000,23000,23000,23000,0
|
|
20231012,143100,5761000,23000,23000,23000,23000,0
|
|
20231012,143000,5761000,23000,23000,23000,23000,0
|
|
20231012,142900,5761000,23000,23000,23000,23000,0
|
|
20231012,142800,5761000,23000,23000,23000,23000,0
|
|
20231012,142700,5761000,23000,23000,23000,23000,0
|
|
20231012,142600,5761000,23000,23000,23000,23000,0
|
|
20231012,142500,5761000,23000,23000,23000,23000,0
|
|
20231012,142400,5761000,23000,23000,23000,23000,0
|
|
20231012,142300,5761000,23000,23000,23000,23000,0
|
|
20231012,142200,5761000,23000,23000,23000,23000,0
|
|
20231012,142100,5761000,23000,23000,23000,23000,0
|
|
20231012,142000,5761000,23000,23000,23000,23000,0
|
|
20231012,141900,5761000,23000,23000,23000,23000,0
|
|
20231012,141800,5761000,23000,23000,23000,23000,0
|
|
20231012,141700,5761000,23000,23000,23000,23000,0
|
|
20231012,141600,5761000,23000,23000,23000,23000,0
|
|
20231012,141500,5761000,23000,23000,23000,23000,0
|
|
20231012,141400,5761000,23000,23000,23000,23000,0
|
|
20231012,141300,5761000,23000,23000,23000,23000,0
|
|
20231012,141200,5761000,23000,23000,23000,23000,0
|
|
20231012,141100,5761000,23000,23000,23000,23000,0
|
|
20231012,141000,5761000,23000,23000,23000,23000,0
|
|
20231012,140900,5761000,23000,23000,23000,23000,0
|
|
20231012,140800,5761000,23000,23000,23000,23000,0
|
|
20231012,140700,5761000,23000,23000,23000,23000,0
|
|
20231012,140600,5761000,23000,23000,23000,23000,0
|
|
20231012,140500,5761000,23000,23000,23000,23000,0
|
|
20231012,140400,5761000,23000,23000,23000,23000,0
|
|
20231012,140300,5761000,23000,23000,23000,23000,0
|
|
20231012,140200,5761000,23000,23000,23000,23000,0
|
|
20231012,140100,5761000,23000,23000,23000,23000,0
|
|
20231012,140000,5761000,23000,23000,23000,23000,0
|
|
20231012,135900,5761000,23000,23000,23000,23000,0
|
|
20231012,135800,5761000,23000,23000,23000,23000,0
|
|
20231012,135700,5761000,23000,23000,23000,23000,0
|
|
20231012,135600,5761000,23000,23000,23000,23000,0
|
|
20231012,135500,5761000,23000,23000,23000,23000,0
|
|
20231012,135400,5761000,23000,23000,23000,23000,0
|
|
20231012,135300,5761000,23000,23000,23000,23000,0
|
|
20231012,135200,5761000,23000,23000,23000,23000,0
|
|
20231012,135100,5761000,23000,23000,23000,23000,0
|
|
20231012,135000,5761000,23000,23000,23000,23000,0
|
|
20231012,134900,5761000,23000,23000,23000,23000,0
|
|
20231012,134800,5761000,23000,23000,23000,23000,0
|
|
20231012,134700,5761000,23000,23000,23000,23000,0
|
|
20231012,134600,5761000,23000,23000,23000,23000,0
|
|
20231012,134500,5761000,23000,23000,23000,23000,0
|
|
20231012,134400,5761000,23000,23000,23000,23000,0
|
|
20231012,134300,5761000,23000,23000,23000,23000,0
|
|
20231012,134200,5761000,23000,23000,23000,23000,0
|
|
20231012,134100,5761000,23000,23000,23000,23000,0
|
|
20231012,134000,5761000,23000,23000,23000,23000,0
|
|
20231012,133900,5761000,23000,23000,23000,23000,0
|
|
20231012,133800,5761000,23000,23000,23000,23000,0
|
|
20231012,133700,5761000,23000,23000,23000,23000,0
|
|
20231012,133600,5761000,23000,23000,23000,23000,0
|
|
20231012,133500,5761000,23000,23000,23000,23000,0
|
|
20231012,133400,5761000,23000,23000,23000,23000,0
|
|
20231012,133300,5761000,23000,23000,23000,23000,0
|
|
20231012,133200,5761000,23000,23000,23000,23000,0
|
|
20231012,133100,5761000,23000,23000,23000,23000,0
|
|
20231012,133000,5761000,23000,23000,23000,23000,0
|
|
20231012,132900,5761000,23000,23000,23000,23000,0
|
|
20231012,132800,5761000,23000,23000,23000,23000,0
|
|
20231012,132700,5761000,23000,23000,23000,23000,0
|
|
20231012,132600,5761000,23000,23000,23000,23000,0
|
|
20231012,132500,5761000,23000,23000,23000,23000,0
|
|
20231012,132400,5761000,23000,23000,23000,23000,0
|
|
20231012,132300,5761000,23000,23000,23000,23000,0
|
|
20231012,132200,5761000,23000,23000,23000,23000,0
|
|
20231012,132100,5761000,23000,23000,23000,23000,0
|
|
20231012,132000,5761000,23000,23000,23000,23000,0
|
|
20231012,131900,5761000,23000,23000,23000,23000,0
|
|
20231012,131800,5761000,23000,23000,23000,23000,0
|
|
20231012,131700,5761000,23000,23000,23000,23000,0
|
|
20231012,131600,5761000,23000,23000,23000,23000,0
|
|
20231012,131500,5761000,23000,23000,23000,23000,0
|
|
20231012,131400,5761000,23000,23000,23000,23000,0
|
|
20231012,131300,5761000,23000,23000,23000,23000,0
|
|
20231012,131200,5761000,23000,23000,23000,23000,0
|
|
20231012,131100,5761000,23000,23000,23000,23000,0
|
|
20231012,131000,5761000,23000,23000,23000,23000,0
|
|
20231012,130900,5761000,23000,23000,23000,23000,0
|
|
20231012,130800,5761000,23000,23000,23000,23000,0
|
|
20231012,130700,5761000,23000,23000,23000,23000,0
|
|
20231012,130600,5761000,23000,23000,23000,23000,0
|
|
20231012,130500,5761000,23000,23000,23000,23000,0
|
|
20231012,130400,5761000,23000,23000,23000,23000,0
|
|
20231012,130300,5761000,23000,23000,23000,23000,0
|
|
20231012,130200,5761000,23000,23000,23000,23000,0
|
|
20231012,130100,5761000,23000,23000,23000,23000,0
|
|
20231012,130000,5761000,23000,23000,23000,23000,0
|
|
20231012,125900,5761000,23000,23000,23000,23000,0
|
|
20231012,125800,5761000,23000,23000,23000,23000,0
|
|
20231012,125700,5761000,23000,23000,23000,23000,0
|
|
20231012,125600,5761000,23000,23000,23000,23000,0
|
|
20231012,125500,5761000,23000,23000,23000,23000,0
|
|
20231012,125400,5761000,23000,23000,23000,23000,0
|
|
20231012,125300,5761000,23000,23000,23000,23000,0
|
|
20231012,125200,5761000,23000,23000,23000,23000,0
|
|
20231012,125100,5761000,23000,23000,23000,23000,0
|
|
20231012,125000,5761000,23000,23000,23000,23000,0
|
|
20231012,124900,5761000,23000,23000,23000,23000,0
|
|
20231012,124800,5761000,23000,23000,23000,23000,0
|
|
20231012,124700,5761000,23000,23000,23000,23000,0
|
|
20231012,124600,5761000,23000,23000,23000,23000,0
|
|
20231012,124500,5761000,23000,23000,23000,23000,0
|
|
20231012,124400,5761000,23000,23000,23000,23000,0
|
|
20231012,124300,5761000,23000,23000,23000,23000,0
|
|
20231012,124200,5761000,23000,23000,23000,23000,0
|
|
20231012,124100,5761000,23000,23000,23000,23000,0
|
|
20231012,124000,5761000,23000,23000,23000,23000,0
|
|
20231012,123900,5761000,23000,23000,23000,23000,0
|
|
20231012,123800,5761000,23000,23000,23000,23000,0
|
|
20231012,123700,5761000,23000,23000,23000,23000,0
|
|
20231012,123600,5761000,23000,23000,23000,23000,10
|
|
20231012,123500,5531000,23000,23000,23000,23000,0
|
|
20231012,123400,5531000,23000,23000,23000,23000,0
|
|
20231012,123300,5531000,23000,23000,23000,23000,0
|
|
20231012,123200,5531000,23000,23000,23000,23000,0
|
|
20231012,123100,5531000,23000,23000,23000,23000,0
|
|
20231012,123000,5531000,23000,23000,23000,23000,0
|
|
20231012,122900,5531000,23000,23000,23000,23000,0
|
|
20231012,122800,5531000,23000,23000,23000,23000,0
|
|
20231012,122700,5531000,23000,23000,23000,23000,0
|
|
20231012,122600,5531000,23000,23000,23000,23000,0
|
|
20231012,122500,5531000,23000,23000,23000,23000,0
|
|
20231012,122400,5531000,23000,23000,23000,23000,0
|
|
20231012,122300,5531000,23000,23000,23000,23000,0
|
|
20231012,122200,5531000,23000,23000,23000,23000,0
|
|
20231012,122100,5531000,23000,23000,23000,23000,0
|
|
20231012,122000,5531000,23000,23000,23000,23000,0
|
|
20231012,121900,5531000,23000,23000,23000,23000,0
|
|
20231012,121800,5531000,23000,23000,23000,23000,0
|
|
20231012,121700,5531000,23000,23000,23000,23000,0
|
|
20231012,121600,5531000,23000,23000,23000,23000,0
|
|
20231012,121500,5531000,23000,23000,23000,23000,0
|
|
20231012,121400,5531000,23000,23000,23000,23000,0
|
|
20231012,121300,5531000,23000,23000,23000,23000,0
|
|
20231012,121200,5531000,23000,23000,23000,23000,0
|
|
20231012,121100,5531000,23000,23000,23000,23000,0
|
|
20231012,121000,5531000,23000,23000,23000,23000,0
|
|
20231012,120900,5531000,23000,23000,23000,23000,0
|
|
20231012,120800,5531000,23000,23000,23000,23000,0
|
|
20231012,120700,5531000,23000,23000,23000,23000,0
|
|
20231012,120600,5531000,23000,23000,23000,23000,0
|
|
20231012,120500,5531000,23000,23000,23000,23000,0
|
|
20231012,120400,5531000,23000,23000,23000,23000,0
|
|
20231012,120300,5531000,23000,23000,23000,23000,0
|
|
20231012,120200,5531000,23000,23000,23000,23000,0
|
|
20231012,120100,5531000,23000,23000,23000,23000,0
|
|
20231012,120000,5531000,23000,23000,23000,23000,0
|
|
20231012,115900,5531000,23000,23000,23000,23000,0
|
|
20231012,115800,5531000,23000,23000,23000,23000,5
|
|
20231012,115700,5416000,23000,23000,23000,23000,0
|
|
20231012,115600,5416000,23000,23000,23000,23000,0
|
|
20231012,115500,5416000,23000,23000,23000,23000,0
|
|
20231012,115400,5416000,23000,23000,23000,23000,0
|
|
20231012,115300,5416000,23000,23000,23000,23000,0
|
|
20231012,115200,5416000,23000,23000,23000,23000,0
|
|
20231012,115100,5416000,23000,23000,23000,23000,0
|
|
20231012,115000,5416000,23000,23000,23000,23000,0
|
|
20231012,114900,5416000,23000,23000,23000,23000,0
|
|
20231012,114800,5416000,23000,23000,23000,23000,0
|
|
20231012,114700,5416000,23000,23000,23000,23000,0
|
|
20231012,114600,5416000,23000,23000,23000,23000,0
|
|
20231012,114500,5416000,23000,23000,23000,23000,0
|
|
20231012,114400,5416000,23000,23000,23000,23000,0
|
|
20231012,114300,5416000,23000,23000,23000,23000,0
|
|
20231012,114200,5416000,23000,23000,23000,23000,0
|
|
20231012,114100,5416000,23000,23000,23000,23000,0
|
|
20231012,114000,5416000,23000,23000,23000,23000,0
|
|
20231012,113900,5416000,23000,23000,23000,23000,0
|
|
20231012,113800,5416000,23000,23000,23000,23000,0
|
|
20231012,113700,5416000,23000,23000,23000,23000,0
|
|
20231012,113600,5416000,23000,23000,23000,23000,0
|
|
20231012,113500,5416000,23000,23000,23000,23000,38
|
|
20231012,113400,4542000,23000,23000,23000,23000,0
|
|
20231012,113300,4542000,23000,23000,23000,23000,0
|
|
20231012,113200,4542000,23000,23000,23000,23000,0
|
|
20231012,113100,4542000,23000,23000,23000,23000,0
|
|
20231012,113000,4542000,23000,23000,23000,23000,0
|
|
20231012,112900,4542000,23000,23000,23000,23000,0
|
|
20231012,112800,4542000,23000,23000,23000,23000,0
|
|
20231012,112700,4542000,23000,23000,23000,23000,0
|
|
20231012,112600,4542000,23000,23000,23000,23000,0
|
|
20231012,112500,4542000,23000,23000,23000,23000,0
|
|
20231012,112400,4542000,23000,23000,23000,23000,0
|
|
20231012,112300,4542000,23000,23000,23000,23000,0
|
|
20231012,112200,4542000,23000,23000,23000,23000,0
|
|
20231012,112100,4542000,23000,23000,23000,23000,0
|
|
20231012,112000,4542000,23000,23000,23000,23000,0
|
|
20231012,111900,4542000,23000,23000,23000,23000,5
|
|
20231012,111800,4427000,23000,23000,23000,23000,0
|
|
20231012,111700,4427000,23000,23000,23000,23000,0
|
|
20231012,111600,4427000,23000,23000,23000,23000,0
|
|
20231012,111500,4427000,23000,23000,23000,23000,0
|
|
20231012,111400,4427000,23000,23000,23000,23000,0
|
|
20231012,111300,4427000,23000,23000,23000,23000,0
|
|
20231012,111200,4427000,23000,23000,23000,23000,0
|
|
20231012,111100,4427000,23000,23000,23000,23000,0
|
|
20231012,111000,4427000,23000,23000,23000,23000,0
|
|
20231012,110900,4427000,23000,23000,23000,23000,0
|
|
20231012,110800,4427000,23000,23000,23000,23000,0
|
|
20231012,110700,4427000,23000,23000,23000,23000,0
|
|
20231012,110600,4427000,23000,23000,23000,23000,0
|
|
20231012,110500,4427000,23000,23000,23000,23000,0
|
|
20231012,110400,4427000,23000,23000,23000,23000,0
|
|
20231012,110300,4427000,23000,23000,23000,23000,0
|
|
20231012,110200,4427000,23000,23000,23000,23000,0
|
|
20231012,110100,4427000,23000,23000,23000,23000,0
|
|
20231012,110000,4427000,23000,23000,23000,23000,0
|
|
20231012,105900,4427000,23000,23000,23000,23000,0
|
|
20231012,105800,4427000,23000,23000,23000,23000,0
|
|
20231012,105700,4427000,23000,23000,23000,23000,0
|
|
20231012,105600,4427000,23000,23000,23000,23000,1
|
|
20231012,105500,4404000,22900,22900,22900,22900,0
|
|
20231012,105400,4404000,22900,22900,22900,22900,0
|
|
20231012,105300,4404000,22900,22900,22900,22900,0
|
|
20231012,105200,4404000,22900,22900,22900,22900,0
|
|
20231012,105100,4404000,22900,22900,22900,22900,0
|
|
20231012,105000,4404000,22900,22900,22900,22900,0
|
|
20231012,104900,4404000,22900,22900,22900,22900,0
|
|
20231012,104800,4404000,22900,22900,22900,22900,0
|
|
20231012,104700,4404000,22900,22900,22900,22900,0
|
|
20231012,104600,4404000,22900,22900,22900,22900,0
|
|
20231012,104500,4404000,22900,22900,22900,22900,100
|
|
20231012,104400,2114000,22900,22900,22900,22900,0
|
|
20231012,104300,2114000,22900,22900,22900,22900,0
|
|
20231012,104200,2114000,22900,22900,22900,22900,0
|
|
20231012,104100,2114000,22900,22900,22900,22900,0
|
|
20231012,104000,2114000,22900,22900,22900,22900,0
|
|
20231012,103900,2114000,22900,22900,22900,22900,0
|
|
20231012,103800,2114000,22900,22900,22900,22900,0
|
|
20231012,103700,2114000,22900,22900,22900,22900,0
|
|
20231012,103600,2114000,22900,22900,22900,22900,20
|
|
20231012,103500,1656000,23000,23000,23000,23000,0
|
|
20231012,103400,1656000,23000,23000,23000,23000,0
|
|
20231012,103300,1656000,23000,23000,23000,23000,0
|
|
20231012,103200,1656000,23000,23000,23000,23000,0
|
|
20231012,103100,1656000,23000,23000,23000,23000,0
|
|
20231012,103000,1656000,23000,23000,23000,23000,0
|
|
20231012,102900,1656000,23000,23000,23000,23000,0
|
|
20231012,102800,1656000,23000,23000,23000,23000,0
|
|
20231012,102700,1656000,23000,23000,23000,23000,0
|
|
20231012,102600,1656000,23000,23000,23000,23000,0
|
|
20231012,102500,1656000,23000,23000,23000,23000,5
|
|
20231012,102400,1541000,23000,23000,23000,23000,0
|
|
20231012,102300,1541000,23000,23000,23000,23000,0
|
|
20231012,102200,1541000,23000,23000,23000,23000,0
|
|
20231012,102100,1541000,23000,23000,23000,23000,0
|
|
20231012,102000,1541000,23000,23000,23000,23000,0
|
|
20231012,101900,1541000,23000,23000,23000,23000,0
|
|
20231012,101800,1541000,23000,23000,23000,23000,0
|
|
20231012,101700,1541000,23000,23000,23000,23000,0
|
|
20231012,101600,1541000,23000,23000,23000,23000,0
|
|
20231012,101500,1541000,23000,23000,23000,23000,0
|
|
20231012,101400,1541000,23000,23000,23000,23000,0
|
|
20231012,101300,1541000,23000,23000,23000,23000,0
|
|
20231012,101200,1541000,23000,23000,23000,23000,0
|
|
20231012,101100,1541000,23000,23000,23000,23000,0
|
|
20231012,101000,1541000,23000,23000,23000,23000,0
|
|
20231012,100900,1541000,23000,23000,23000,23000,0
|
|
20231012,100800,1541000,23000,23000,23000,23000,0
|
|
20231012,100700,1541000,23000,23000,23000,23000,0
|
|
20231012,100600,1541000,23000,23000,23000,23000,0
|
|
20231012,100500,1541000,23000,23000,23000,23000,0
|
|
20231012,100400,1541000,23000,23000,23000,23000,0
|
|
20231012,100300,1541000,23000,23000,23000,23000,0
|
|
20231012,100200,1541000,23000,23000,23000,23000,0
|
|
20231012,100100,1541000,23000,23000,23000,23000,0
|
|
20231012,100000,1541000,23000,23000,23000,23000,0
|
|
20231012,095900,1541000,23000,23000,23000,23000,4
|
|
20231012,095800,1449000,23000,23000,23000,23000,0
|
|
20231012,095700,1449000,23000,23000,23000,23000,0
|
|
20231012,095600,1449000,23000,23000,23000,23000,0
|
|
20231012,095500,1449000,23000,23000,23000,23000,0
|
|
20231012,095400,1449000,23000,23000,23000,23000,0
|
|
20231012,095300,1449000,23000,23000,23000,23000,0
|
|
20231012,095200,1449000,23000,23000,23000,23000,0
|
|
20231012,095100,1449000,23000,23000,23000,23000,0
|
|
20231012,095000,1449000,23000,23000,23000,23000,0
|
|
20231012,094900,1449000,23000,23000,23000,23000,0
|
|
20231012,094800,1449000,23000,23000,23000,23000,0
|
|
20231012,094700,1449000,23000,23000,23000,23000,0
|
|
20231012,094600,1449000,23000,23000,23000,23000,0
|
|
20231012,094500,1449000,23000,23000,23000,23000,0
|
|
20231012,094400,1449000,23000,23000,23000,23000,0
|
|
20231012,094300,1449000,23000,23000,23000,23000,0
|
|
20231012,094200,1449000,23000,23000,23000,23000,0
|
|
20231012,094100,1449000,23000,23000,23000,23000,0
|
|
20231012,094000,1449000,23000,23000,23000,23000,0
|
|
20231012,093900,1449000,23000,23000,23000,23000,0
|
|
20231012,093800,1449000,23000,23000,23000,23000,0
|
|
20231012,093700,1449000,23000,23000,23000,23000,0
|
|
20231012,093600,1449000,23000,23000,23000,23000,0
|
|
20231012,093500,1449000,23000,23000,23000,23000,0
|
|
20231012,093400,1449000,23000,23000,23000,23000,0
|
|
20231012,093300,1449000,23000,23000,23000,23000,0
|
|
20231012,093200,1449000,23000,23000,23000,23000,0
|
|
20231012,093100,1449000,23000,23000,23000,23000,0
|
|
20231012,093000,1449000,23000,23000,23000,23000,0
|
|
20231012,092900,1449000,23000,23000,23000,23000,0
|
|
20231012,092800,1449000,23000,23000,23000,23000,0
|
|
20231012,092700,1449000,23000,23000,23000,23000,0
|
|
20231012,092600,1449000,23000,23000,23000,23000,0
|
|
20231012,092500,1449000,23000,23000,23000,23000,0
|
|
20231012,092400,1449000,23000,23000,23000,23000,0
|
|
20231012,092300,1449000,23000,23000,23000,23000,0
|
|
20231012,092200,1449000,23000,23000,23000,23000,0
|
|
20231012,092100,1449000,23000,23000,23000,23000,0
|
|
20231012,092000,1449000,23000,23000,23000,23000,0
|
|
20231012,091900,1449000,23000,23000,23000,23000,0
|
|
20231012,091800,1449000,23000,23000,23000,23000,0
|
|
20231012,091700,1449000,23000,23000,23000,23000,0
|
|
20231012,091600,1449000,23000,23000,23000,23000,0
|
|
20231012,091500,1449000,23000,23000,23000,23000,0
|
|
20231012,091400,1449000,23000,23000,23000,23000,0
|
|
20231012,091300,1449000,23000,23000,23000,23000,0
|
|
20231012,091200,1449000,23000,23000,23000,23000,0
|
|
20231012,091100,1449000,23000,23000,23000,23000,0
|
|
20231012,091000,1449000,23000,23000,23000,23000,0
|
|
20231012,090900,1449000,23000,23000,23000,23000,0
|
|
20231012,090800,1449000,23000,23000,23000,23000,0
|
|
20231012,090700,1449000,23000,23000,23000,23000,0
|
|
20231012,090600,1449000,23000,23000,23000,23000,0
|
|
20231012,090500,1449000,23000,23000,23000,23000,0
|
|
20231012,090400,1449000,23000,23000,23000,23000,0
|
|
20231012,090300,1449000,23000,23000,23000,23000,0
|
|
20231012,090200,1449000,23000,23000,23000,23000,0
|
|
20231012,090100,1449000,23000,23000,23000,23000,0
|
|
20231012,090000,1449000,23000,23000,23000,23000,63
|