622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191900,33938980,16950,16950,16950,16950,25
|
|
20231012,191800,33938980,16950,16950,16950,16950,0
|
|
20231012,191700,33938980,16950,16950,16950,16950,0
|
|
20231012,191600,33938980,16950,16950,16950,16950,0
|
|
20231012,191500,33938980,16950,16950,16950,16950,0
|
|
20231012,191400,33938980,16950,16950,16950,16950,0
|
|
20231012,191300,33938980,16950,16950,16950,16950,0
|
|
20231012,191200,33938980,16950,16950,16950,16950,0
|
|
20231012,191100,33938980,16950,16950,16950,16950,0
|
|
20231012,191000,33938980,16950,16950,16950,16950,0
|
|
20231012,190900,33938980,16950,16950,16950,16950,0
|
|
20231012,190800,33938980,16950,16950,16950,16950,0
|
|
20231012,190700,33938980,16950,16950,16950,16950,0
|
|
20231012,190600,33938980,16950,16950,16950,16950,0
|
|
20231012,190500,33938980,16950,16950,16950,16950,0
|
|
20231012,190400,33938980,16950,16950,16950,16950,0
|
|
20231012,190300,33938980,16950,16950,16950,16950,0
|
|
20231012,190200,33938980,16950,16950,16950,16950,0
|
|
20231012,190100,33938980,16950,16950,16950,16950,0
|
|
20231012,190000,33938980,16950,16950,16950,16950,0
|
|
20231012,185900,33938980,16950,16950,16950,16950,0
|
|
20231012,185800,33938980,16950,16950,16950,16950,0
|
|
20231012,185700,33938980,16950,16950,16950,16950,0
|
|
20231012,185600,33938980,16950,16950,16950,16950,0
|
|
20231012,185500,33938980,16950,16950,16950,16950,0
|
|
20231012,185400,33938980,16950,16950,16950,16950,0
|
|
20231012,185300,33938980,16950,16950,16950,16950,0
|
|
20231012,185200,33938980,16950,16950,16950,16950,0
|
|
20231012,185100,33938980,16950,16950,16950,16950,0
|
|
20231012,185000,33938980,16950,16950,16950,16950,0
|
|
20231012,184900,33938980,16950,16950,16950,16950,25
|
|
20231012,184800,33938980,16950,16950,16950,16950,0
|
|
20231012,184700,33938980,16950,16950,16950,16950,0
|
|
20231012,184600,33938980,16950,16950,16950,16950,0
|
|
20231012,184500,33938980,16950,16950,16950,16950,0
|
|
20231012,184400,33938980,16950,16950,16950,16950,0
|
|
20231012,184300,33938980,16950,16950,16950,16950,0
|
|
20231012,184200,33938980,16950,16950,16950,16950,0
|
|
20231012,184100,33938980,16950,16950,16950,16950,0
|
|
20231012,184000,33938980,16950,16950,16950,16950,0
|
|
20231012,183900,33938980,16950,16950,16950,16950,0
|
|
20231012,183800,33938980,16950,16950,16950,16950,0
|
|
20231012,183700,33938980,16950,16950,16950,16950,0
|
|
20231012,183600,33938980,16950,16950,16950,16950,0
|
|
20231012,183500,33938980,16950,16950,16950,16950,0
|
|
20231012,183400,33938980,16950,16950,16950,16950,0
|
|
20231012,183300,33938980,16950,16950,16950,16950,0
|
|
20231012,183200,33938980,16950,16950,16950,16950,0
|
|
20231012,183100,33938980,16950,16950,16950,16950,0
|
|
20231012,183000,33938980,16950,16950,16950,16950,0
|
|
20231012,182900,33938980,16950,16950,16950,16950,0
|
|
20231012,182800,33938980,16950,16950,16950,16950,0
|
|
20231012,182700,33938980,16950,16950,16950,16950,0
|
|
20231012,182600,33938980,16950,16950,16950,16950,0
|
|
20231012,182500,33938980,16950,16950,16950,16950,0
|
|
20231012,182400,33938980,16950,16950,16950,16950,0
|
|
20231012,182300,33938980,16950,16950,16950,16950,0
|
|
20231012,182200,33938980,16950,16950,16950,16950,0
|
|
20231012,182100,33938980,16950,16950,16950,16950,0
|
|
20231012,182000,33938980,16950,16950,16950,16950,0
|
|
20231012,181900,33938980,16950,16950,16950,16950,25
|
|
20231012,181800,33938980,16950,16950,16950,16950,0
|
|
20231012,181700,33938980,16950,16950,16950,16950,0
|
|
20231012,181600,33938980,16950,16950,16950,16950,0
|
|
20231012,181500,33938980,16950,16950,16950,16950,0
|
|
20231012,181400,33938980,16950,16950,16950,16950,0
|
|
20231012,181300,33938980,16950,16950,16950,16950,0
|
|
20231012,181200,33938980,16950,16950,16950,16950,0
|
|
20231012,181100,33938980,16950,16950,16950,16950,0
|
|
20231012,181000,33938980,16950,16950,16950,16950,0
|
|
20231012,180900,33938980,16950,16950,16950,16950,0
|
|
20231012,180800,33938980,16950,16950,16950,16950,0
|
|
20231012,180700,33938980,16950,16950,16950,16950,0
|
|
20231012,180600,33938980,16950,16950,16950,16950,0
|
|
20231012,180500,33938980,16950,16950,16950,16950,0
|
|
20231012,180400,33938980,16950,16950,16950,16950,0
|
|
20231012,180300,33938980,16950,16950,16950,16950,0
|
|
20231012,180200,33938980,16950,16950,16950,16950,0
|
|
20231012,180100,33938980,16950,16950,16950,16950,0
|
|
20231012,180000,33938980,16950,16950,16950,16950,0
|
|
20231012,175900,33938980,16950,16950,16950,16950,0
|
|
20231012,175800,33938980,16950,16950,16950,16950,0
|
|
20231012,175700,33938980,16950,16950,16950,16950,0
|
|
20231012,175600,33938980,16950,16950,16950,16950,0
|
|
20231012,175500,33938980,16950,16950,16950,16950,0
|
|
20231012,175400,33938980,16950,16950,16950,16950,0
|
|
20231012,175300,33938980,16950,16950,16950,16950,0
|
|
20231012,175200,33938980,16950,16950,16950,16950,0
|
|
20231012,175100,33938980,16950,16950,16950,16950,0
|
|
20231012,175000,33938980,16950,16950,16950,16950,0
|
|
20231012,174900,33938980,16950,16950,16950,16950,25
|
|
20231012,174800,33938980,16950,16950,16950,16950,0
|
|
20231012,174700,33938980,16950,16950,16950,16950,0
|
|
20231012,174600,33938980,16950,16950,16950,16950,0
|
|
20231012,174500,33938980,16950,16950,16950,16950,0
|
|
20231012,174400,33938980,16950,16950,16950,16950,0
|
|
20231012,174300,33938980,16950,16950,16950,16950,0
|
|
20231012,174200,33938980,16950,16950,16950,16950,0
|
|
20231012,174100,33938980,16950,16950,16950,16950,0
|
|
20231012,174000,33938980,16950,16950,16950,16950,0
|
|
20231012,173900,33938980,16950,16950,16950,16950,0
|
|
20231012,173800,33938980,16950,16950,16950,16950,0
|
|
20231012,173700,33938980,16950,16950,16950,16950,0
|
|
20231012,173600,33938980,16950,16950,16950,16950,0
|
|
20231012,173500,33938980,16950,16950,16950,16950,0
|
|
20231012,173400,33938980,16950,16950,16950,16950,0
|
|
20231012,173300,33938980,16950,16950,16950,16950,0
|
|
20231012,173200,33938980,16950,16950,16950,16950,0
|
|
20231012,173100,33938980,16950,16950,16950,16950,0
|
|
20231012,173000,33938980,16950,16950,16950,16950,0
|
|
20231012,172900,33938980,16950,16950,16950,16950,0
|
|
20231012,172800,33938980,16950,16950,16950,16950,0
|
|
20231012,172700,33938980,16950,16950,16950,16950,0
|
|
20231012,172600,33938980,16950,16950,16950,16950,0
|
|
20231012,172500,33938980,16950,16950,16950,16950,0
|
|
20231012,172400,33938980,16950,16950,16950,16950,0
|
|
20231012,172300,33938980,16950,16950,16950,16950,0
|
|
20231012,172200,33938980,16950,16950,16950,16950,0
|
|
20231012,172100,33938980,16950,16950,16950,16950,0
|
|
20231012,172000,33938980,16950,16950,16950,16950,0
|
|
20231012,171900,33938980,16950,16950,16950,16950,25
|
|
20231012,171800,33938980,16950,16950,16950,16950,0
|
|
20231012,171700,33938980,16950,16950,16950,16950,0
|
|
20231012,171600,33938980,16950,16950,16950,16950,0
|
|
20231012,171500,33938980,16950,16950,16950,16950,0
|
|
20231012,171400,33938980,16950,16950,16950,16950,0
|
|
20231012,171300,33938980,16950,16950,16950,16950,0
|
|
20231012,171200,33938980,16950,16950,16950,16950,0
|
|
20231012,171100,33938980,16950,16950,16950,16950,0
|
|
20231012,171000,33938980,16950,16950,16950,16950,0
|
|
20231012,170900,33938980,16950,16950,16950,16950,0
|
|
20231012,170800,33938980,16950,16950,16950,16950,0
|
|
20231012,170700,33938980,16950,16950,16950,16950,0
|
|
20231012,170600,33938980,16950,16950,16950,16950,0
|
|
20231012,170500,33938980,16950,16950,16950,16950,0
|
|
20231012,170400,33938980,16950,16950,16950,16950,0
|
|
20231012,170300,33938980,16950,16950,16950,16950,0
|
|
20231012,170200,33938980,16950,16950,16950,16950,0
|
|
20231012,170100,33938980,16950,16950,16950,16950,0
|
|
20231012,170000,33938980,16950,16950,16950,16950,0
|
|
20231012,165900,33938980,16950,16950,16950,16950,0
|
|
20231012,165800,33938980,16950,16950,16950,16950,0
|
|
20231012,165700,33938980,16950,16950,16950,16950,0
|
|
20231012,165600,33938980,16950,16950,16950,16950,0
|
|
20231012,165500,33938980,16950,16950,16950,16950,0
|
|
20231012,165400,33938980,16950,16950,16950,16950,0
|
|
20231012,165300,33938980,16950,16950,16950,16950,0
|
|
20231012,165200,33938980,16950,16950,16950,16950,0
|
|
20231012,165100,33938980,16950,16950,16950,16950,0
|
|
20231012,165000,33938980,16950,16950,16950,16950,0
|
|
20231012,164900,33938980,16950,16950,16950,16950,25
|
|
20231012,164800,33938980,16950,16950,16950,16950,0
|
|
20231012,164700,33938980,16950,16950,16950,16950,0
|
|
20231012,164600,33938980,16950,16950,16950,16950,0
|
|
20231012,164500,33938980,16950,16950,16950,16950,0
|
|
20231012,164400,33938980,16950,16950,16950,16950,0
|
|
20231012,164300,33938980,16950,16950,16950,16950,0
|
|
20231012,164200,33938980,16950,16950,16950,16950,0
|
|
20231012,164100,33938980,16950,16950,16950,16950,0
|
|
20231012,164000,33938980,16950,16950,16950,16950,0
|
|
20231012,163900,33938980,16950,16950,16950,16950,0
|
|
20231012,163800,33938980,16950,16950,16950,16950,0
|
|
20231012,163700,33938980,16950,16950,16950,16950,0
|
|
20231012,163600,33938980,16950,16950,16950,16950,0
|
|
20231012,163500,33938980,16950,16950,16950,16950,0
|
|
20231012,163400,33938980,16950,16950,16950,16950,0
|
|
20231012,163300,33938980,16950,16950,16950,16950,0
|
|
20231012,163200,33938980,16950,16950,16950,16950,0
|
|
20231012,163100,33938980,16950,16950,16950,16950,0
|
|
20231012,163000,33938980,16950,16950,16950,16950,0
|
|
20231012,162900,33938980,16950,16950,16950,16950,0
|
|
20231012,162800,33938980,16950,16950,16950,16950,0
|
|
20231012,162700,33938980,16950,16950,16950,16950,0
|
|
20231012,162600,33938980,16950,16950,16950,16950,0
|
|
20231012,162500,33938980,16950,16950,16950,16950,0
|
|
20231012,162400,33938980,16950,16950,16950,16950,0
|
|
20231012,162300,33938980,16950,16950,16950,16950,0
|
|
20231012,162200,33938980,16950,16950,16950,16950,0
|
|
20231012,162100,33938980,16950,16950,16950,16950,0
|
|
20231012,162000,33938980,16950,16950,16950,16950,0
|
|
20231012,161900,33938980,16950,16950,16950,16950,25
|
|
20231012,161800,33938980,16950,16950,16950,16950,0
|
|
20231012,161700,33938980,16950,16950,16950,16950,0
|
|
20231012,161600,33938980,16950,16950,16950,16950,0
|
|
20231012,161500,33938980,16950,16950,16950,16950,0
|
|
20231012,161400,33938980,16950,16950,16950,16950,0
|
|
20231012,161300,33938980,16950,16950,16950,16950,0
|
|
20231012,161200,33938980,16950,16950,16950,16950,0
|
|
20231012,161100,33938980,16950,16950,16950,16950,0
|
|
20231012,161000,33938980,16950,16950,16950,16950,0
|
|
20231012,160900,33938980,16950,16950,16950,16950,0
|
|
20231012,160800,33938980,16950,16950,16950,16950,0
|
|
20231012,160700,33938980,16950,16950,16950,16950,0
|
|
20231012,160600,33938980,16950,16950,16950,16950,0
|
|
20231012,160500,33938980,16950,16950,16950,16950,0
|
|
20231012,160400,33938980,16950,16950,16950,16950,0
|
|
20231012,160300,33938980,16950,16950,16950,16950,0
|
|
20231012,160200,33938980,16950,16950,16950,16950,0
|
|
20231012,160100,33938980,16950,16950,16950,16950,0
|
|
20231012,160000,33938980,16950,16950,16950,16950,0
|
|
20231012,155900,33938980,16950,16950,16950,16950,0
|
|
20231012,155800,33938980,16950,16950,16950,16950,0
|
|
20231012,155700,33938980,16950,16950,16950,16950,0
|
|
20231012,155600,33938980,16950,16950,16950,16950,0
|
|
20231012,155500,33938980,16950,16950,16950,16950,0
|
|
20231012,155400,33938980,16950,16950,16950,16950,0
|
|
20231012,155300,33938980,16950,16950,16950,16950,0
|
|
20231012,155200,33938980,16950,16950,16950,16950,0
|
|
20231012,155100,33938980,16950,16950,16950,16950,0
|
|
20231012,155000,33938980,16950,16950,16950,16950,0
|
|
20231012,154900,33938980,16950,16950,16950,16950,25
|
|
20231012,154800,33938980,16950,16950,16950,16950,0
|
|
20231012,154700,33938980,16950,16950,16950,16950,0
|
|
20231012,154600,33938980,16950,16950,16950,16950,0
|
|
20231012,154500,33938980,16950,16950,16950,16950,0
|
|
20231012,154400,33938980,16950,16950,16950,16950,0
|
|
20231012,154300,33938980,16950,16950,16950,16950,0
|
|
20231012,154200,33938980,16950,16950,16950,16950,0
|
|
20231012,154100,33938980,16950,16950,16950,16950,0
|
|
20231012,154000,33938980,16950,16950,16950,16950,0
|
|
20231012,153900,33938980,16950,16950,16950,16950,0
|
|
20231012,153800,33938980,16950,16950,16950,16950,0
|
|
20231012,153700,33938980,16950,16950,16950,16950,0
|
|
20231012,153600,33938980,16950,16950,16950,16950,0
|
|
20231012,153500,33938980,16950,16950,16950,16950,0
|
|
20231012,153400,33938980,16950,16950,16950,16950,0
|
|
20231012,153300,33938980,16950,16950,16950,16950,0
|
|
20231012,153200,33938980,16950,16950,16950,16950,0
|
|
20231012,153100,33938980,16950,16950,16950,16950,0
|
|
20231012,153000,33938980,16950,16950,16950,16950,25
|
|
20231012,152900,33515230,17080,17080,17080,17080,0
|
|
20231012,152800,33515230,17080,17080,17080,17080,0
|
|
20231012,152700,33515230,17080,17080,17080,17080,0
|
|
20231012,152600,33515230,17080,17080,17080,17080,0
|
|
20231012,152500,33515230,17080,17080,17080,17080,0
|
|
20231012,152400,33515230,17080,17080,17080,17080,0
|
|
20231012,152300,33515230,17080,17080,17080,17080,0
|
|
20231012,152200,33515230,17080,17080,17080,17080,0
|
|
20231012,152100,33515230,17080,17080,17080,17080,0
|
|
20231012,152000,33515230,17080,17080,17080,17080,0
|
|
20231012,151900,33515230,17080,17080,17080,17080,0
|
|
20231012,151800,33515230,17080,17080,17080,17080,0
|
|
20231012,151700,33515230,17080,17080,17080,17080,0
|
|
20231012,151600,33515230,17080,17080,17080,17080,1
|
|
20231012,151500,33498150,16950,16950,16950,16950,0
|
|
20231012,151400,33498150,16950,16950,16950,16950,0
|
|
20231012,151300,33498150,16950,16960,16960,16950,47
|
|
20231012,151200,32701280,16960,16960,16960,16960,53
|
|
20231012,151100,31802400,17080,17080,17080,17080,0
|
|
20231012,151000,31802400,17080,17080,17080,17080,0
|
|
20231012,150900,31802400,17080,17080,17080,17080,0
|
|
20231012,150800,31802400,17080,17080,17080,17080,500
|
|
20231012,150700,23262400,17100,17100,17100,17100,0
|
|
20231012,150600,23262400,17100,17100,17100,17100,0
|
|
20231012,150500,23262400,17100,17100,17100,17100,0
|
|
20231012,150400,23262400,17100,17100,17100,17100,0
|
|
20231012,150300,23262400,17100,17100,17100,17100,0
|
|
20231012,150200,23262400,17100,17100,17100,17100,0
|
|
20231012,150100,23262400,17100,17100,17100,17100,0
|
|
20231012,150000,23262400,17100,17100,17100,17100,0
|
|
20231012,145900,23262400,17100,17100,17100,17100,0
|
|
20231012,145800,23262400,17100,17100,17100,17100,0
|
|
20231012,145700,23262400,17100,17100,17100,17100,0
|
|
20231012,145600,23262400,17100,17100,17100,17100,0
|
|
20231012,145500,23262400,17100,17100,17100,17100,0
|
|
20231012,145400,23262400,17100,17100,17100,17100,0
|
|
20231012,145300,23262400,17100,17100,17100,17100,0
|
|
20231012,145200,23262400,17100,17100,17100,17100,0
|
|
20231012,145100,23262400,17100,17100,17100,17100,0
|
|
20231012,145000,23262400,17100,17100,17100,17100,0
|
|
20231012,144900,23262400,17100,17100,17100,17100,0
|
|
20231012,144800,23262400,17100,17100,17100,17100,0
|
|
20231012,144700,23262400,17100,17100,17100,17100,0
|
|
20231012,144600,23262400,17100,17100,17100,17100,0
|
|
20231012,144500,23262400,17100,17100,17100,17100,0
|
|
20231012,144400,23262400,17100,17100,17100,17100,0
|
|
20231012,144300,23262400,17100,17100,17100,17100,0
|
|
20231012,144200,23262400,17100,17100,17100,17100,0
|
|
20231012,144100,23262400,17100,17100,17100,17100,0
|
|
20231012,144000,23262400,17100,17100,17100,17100,0
|
|
20231012,143900,23262400,17100,17100,17100,17100,0
|
|
20231012,143800,23262400,17100,17100,17100,17100,0
|
|
20231012,143700,23262400,17100,17100,17100,17100,0
|
|
20231012,143600,23262400,17100,17100,17100,17100,0
|
|
20231012,143500,23262400,17100,17100,17100,17100,0
|
|
20231012,143400,23262400,17100,17100,17100,17100,0
|
|
20231012,143300,23262400,17100,17100,17100,17100,0
|
|
20231012,143200,23262400,17100,17100,17100,17100,0
|
|
20231012,143100,23262400,17100,17100,17100,17100,0
|
|
20231012,143000,23262400,17100,17200,17200,17100,125
|
|
20231012,142900,21117300,17280,17280,17280,17280,0
|
|
20231012,142800,21117300,17280,17280,17280,17280,0
|
|
20231012,142700,21117300,17280,17280,17280,17280,0
|
|
20231012,142600,21117300,17280,17280,17280,17280,0
|
|
20231012,142500,21117300,17280,17280,17280,17280,0
|
|
20231012,142400,21117300,17280,17280,17280,17280,0
|
|
20231012,142300,21117300,17280,17280,17280,17280,0
|
|
20231012,142200,21117300,17280,17280,17280,17280,0
|
|
20231012,142100,21117300,17280,17280,17280,17280,0
|
|
20231012,142000,21117300,17280,17280,17280,17280,0
|
|
20231012,141900,21117300,17280,17280,17280,17280,0
|
|
20231012,141800,21117300,17280,17280,17280,17280,0
|
|
20231012,141700,21117300,17280,17280,17280,17280,0
|
|
20231012,141600,21117300,17280,17280,17280,17280,0
|
|
20231012,141500,21117300,17280,17280,17280,17280,0
|
|
20231012,141400,21117300,17280,17280,17280,17280,0
|
|
20231012,141300,21117300,17280,17280,17280,17280,0
|
|
20231012,141200,21117300,17280,17280,17280,17280,0
|
|
20231012,141100,21117300,17280,17280,17280,17280,0
|
|
20231012,141000,21117300,17280,17280,17280,17280,0
|
|
20231012,140900,21117300,17280,17280,17280,17280,0
|
|
20231012,140800,21117300,17280,17280,17280,17280,0
|
|
20231012,140700,21117300,17280,17280,17280,17280,0
|
|
20231012,140600,21117300,17280,17280,17280,17280,0
|
|
20231012,140500,21117300,17280,17280,17280,17280,0
|
|
20231012,140400,21117300,17280,17280,17280,17280,0
|
|
20231012,140300,21117300,17280,17280,17280,17280,0
|
|
20231012,140200,21117300,17280,17280,17280,17280,0
|
|
20231012,140100,21117300,17280,17280,17280,17280,50
|
|
20231012,140000,20253300,17350,17350,17350,17350,0
|
|
20231012,135900,20253300,17350,17350,17350,17350,0
|
|
20231012,135800,20253300,17350,17350,17350,17350,0
|
|
20231012,135700,20253300,17350,17350,17350,17350,0
|
|
20231012,135600,20253300,17350,17350,17350,17350,0
|
|
20231012,135500,20253300,17350,17350,17350,17350,0
|
|
20231012,135400,20253300,17350,17350,17350,17350,0
|
|
20231012,135300,20253300,17350,17350,17350,17350,0
|
|
20231012,135200,20253300,17350,17350,17350,17350,0
|
|
20231012,135100,20253300,17350,17350,17350,17350,0
|
|
20231012,135000,20253300,17350,17350,17350,17350,0
|
|
20231012,134900,20253300,17350,17350,17350,17350,0
|
|
20231012,134800,20253300,17350,17350,17350,17350,0
|
|
20231012,134700,20253300,17350,17350,17350,17350,0
|
|
20231012,134600,20253300,17350,17350,17350,17350,0
|
|
20231012,134500,20253300,17350,17350,17350,17350,0
|
|
20231012,134400,20253300,17350,17350,17350,17350,0
|
|
20231012,134300,20253300,17350,17350,17350,17350,0
|
|
20231012,134200,20253300,17350,17350,17350,17350,0
|
|
20231012,134100,20253300,17350,17350,17350,17350,0
|
|
20231012,134000,20253300,17350,17350,17350,17350,0
|
|
20231012,133900,20253300,17350,17350,17350,17350,0
|
|
20231012,133800,20253300,17350,17350,17350,17350,0
|
|
20231012,133700,20253300,17350,17350,17350,17350,0
|
|
20231012,133600,20253300,17350,17350,17350,17350,0
|
|
20231012,133500,20253300,17350,17350,17350,17350,0
|
|
20231012,133400,20253300,17350,17350,17350,17350,0
|
|
20231012,133300,20253300,17350,17350,17350,17350,0
|
|
20231012,133200,20253300,17350,17350,17350,17350,0
|
|
20231012,133100,20253300,17350,17350,17350,17350,0
|
|
20231012,133000,20253300,17350,17350,17350,17350,10
|
|
20231012,132900,20079800,17400,17400,17400,17400,0
|
|
20231012,132800,20079800,17400,17400,17400,17400,0
|
|
20231012,132700,20079800,17400,17400,17400,17400,0
|
|
20231012,132600,20079800,17400,17400,17400,17400,0
|
|
20231012,132500,20079800,17400,17400,17400,17400,0
|
|
20231012,132400,20079800,17400,17400,17400,17400,0
|
|
20231012,132300,20079800,17400,17400,17400,17400,0
|
|
20231012,132200,20079800,17400,17400,17400,17400,0
|
|
20231012,132100,20079800,17400,17400,17400,17400,0
|
|
20231012,132000,20079800,17400,17400,17400,17400,0
|
|
20231012,131900,20079800,17400,17400,17400,17400,0
|
|
20231012,131800,20079800,17400,17400,17400,17400,0
|
|
20231012,131700,20079800,17400,17400,17400,17400,0
|
|
20231012,131600,20079800,17400,17400,17400,17400,0
|
|
20231012,131500,20079800,17400,17400,17400,17400,0
|
|
20231012,131400,20079800,17400,17400,17400,17400,0
|
|
20231012,131300,20079800,17400,17400,17400,17400,0
|
|
20231012,131200,20079800,17400,17400,17400,17400,0
|
|
20231012,131100,20079800,17400,17400,17400,17400,0
|
|
20231012,131000,20079800,17400,17400,17400,17400,0
|
|
20231012,130900,20079800,17400,17400,17400,17400,0
|
|
20231012,130800,20079800,17400,17400,17400,17400,10
|
|
20231012,130700,19905800,17390,17390,17390,17390,0
|
|
20231012,130600,19905800,17390,17390,17390,17390,0
|
|
20231012,130500,19905800,17390,17390,17390,17390,0
|
|
20231012,130400,19905800,17390,17390,17390,17390,0
|
|
20231012,130300,19905800,17390,17390,17390,17390,0
|
|
20231012,130200,19905800,17390,17390,17390,17390,0
|
|
20231012,130100,19905800,17390,17390,17390,17390,0
|
|
20231012,130000,19905800,17390,17390,17390,17390,0
|
|
20231012,125900,19905800,17390,17390,17390,17390,0
|
|
20231012,125800,19905800,17390,17390,17390,17390,0
|
|
20231012,125700,19905800,17390,17390,17390,17390,0
|
|
20231012,125600,19905800,17390,17390,17390,17390,0
|
|
20231012,125500,19905800,17390,17390,17390,17390,0
|
|
20231012,125400,19905800,17390,17390,17390,17390,0
|
|
20231012,125300,19905800,17390,17390,17390,17390,0
|
|
20231012,125200,19905800,17390,17390,17390,17390,0
|
|
20231012,125100,19905800,17390,17390,17390,17390,0
|
|
20231012,125000,19905800,17390,17390,17390,17390,20
|
|
20231012,124900,19558000,17390,17390,17390,17390,0
|
|
20231012,124800,19558000,17390,17390,17390,17390,0
|
|
20231012,124700,19558000,17390,17390,17390,17390,0
|
|
20231012,124600,19558000,17390,17390,17390,17390,0
|
|
20231012,124500,19558000,17390,17390,17390,17390,0
|
|
20231012,124400,19558000,17390,17390,17390,17390,0
|
|
20231012,124300,19558000,17390,17390,17390,17390,0
|
|
20231012,124200,19558000,17390,17390,17390,17390,0
|
|
20231012,124100,19558000,17390,17390,17390,17390,20
|
|
20231012,124000,19210200,17450,17000,17450,17000,785
|
|
20231012,123900,5644000,17000,17000,17000,17000,0
|
|
20231012,123800,5644000,17000,17000,17000,17000,0
|
|
20231012,123700,5644000,17000,17000,17000,17000,0
|
|
20231012,123600,5644000,17000,17000,17000,17000,0
|
|
20231012,123500,5644000,17000,17000,17000,17000,0
|
|
20231012,123400,5644000,17000,17000,17000,17000,0
|
|
20231012,123300,5644000,17000,17000,17000,17000,0
|
|
20231012,123200,5644000,17000,17000,17000,17000,0
|
|
20231012,123100,5644000,17000,17000,17000,17000,0
|
|
20231012,123000,5644000,17000,17000,17000,17000,0
|
|
20231012,122900,5644000,17000,17000,17000,17000,0
|
|
20231012,122800,5644000,17000,17000,17000,17000,0
|
|
20231012,122700,5644000,17000,17000,17000,17000,0
|
|
20231012,122600,5644000,17000,17000,17000,17000,0
|
|
20231012,122500,5644000,17000,17000,17000,17000,0
|
|
20231012,122400,5644000,17000,17000,17000,17000,0
|
|
20231012,122300,5644000,17000,17000,17000,17000,0
|
|
20231012,122200,5644000,17000,17000,17000,17000,0
|
|
20231012,122100,5644000,17000,17000,17000,17000,0
|
|
20231012,122000,5644000,17000,17000,17000,17000,10
|
|
20231012,121900,5474000,17000,17000,17000,17000,0
|
|
20231012,121800,5474000,17000,17000,17000,17000,0
|
|
20231012,121700,5474000,17000,17000,17000,17000,0
|
|
20231012,121600,5474000,17000,17000,17000,17000,0
|
|
20231012,121500,5474000,17000,17000,17000,17000,0
|
|
20231012,121400,5474000,17000,17000,17000,17000,0
|
|
20231012,121300,5474000,17000,17000,17000,17000,0
|
|
20231012,121200,5474000,17000,17000,17000,17000,0
|
|
20231012,121100,5474000,17000,17000,17000,17000,0
|
|
20231012,121000,5474000,17000,17000,17000,17000,0
|
|
20231012,120900,5474000,17000,17000,17000,17000,0
|
|
20231012,120800,5474000,17000,17000,17000,17000,0
|
|
20231012,120700,5474000,17000,17000,17000,17000,0
|
|
20231012,120600,5474000,17000,17000,17000,17000,0
|
|
20231012,120500,5474000,17000,17000,17000,17000,0
|
|
20231012,120400,5474000,17000,17000,17000,17000,0
|
|
20231012,120300,5474000,17000,17000,17000,17000,0
|
|
20231012,120200,5474000,17000,17000,17000,17000,0
|
|
20231012,120100,5474000,17000,17000,17000,17000,0
|
|
20231012,120000,5474000,17000,17000,17000,17000,20
|
|
20231012,115900,5134000,17000,17000,17000,17000,0
|
|
20231012,115800,5134000,17000,17000,17000,17000,0
|
|
20231012,115700,5134000,17000,17000,17000,17000,0
|
|
20231012,115600,5134000,17000,17000,17000,17000,0
|
|
20231012,115500,5134000,17000,17000,17000,17000,0
|
|
20231012,115400,5134000,17000,17000,17000,17000,0
|
|
20231012,115300,5134000,17000,17000,17000,17000,0
|
|
20231012,115200,5134000,17000,17000,17000,17000,0
|
|
20231012,115100,5134000,17000,17000,17000,17000,0
|
|
20231012,115000,5134000,17000,17000,17000,17000,0
|
|
20231012,114900,5134000,17000,17000,17000,17000,0
|
|
20231012,114800,5134000,17000,17000,17000,17000,0
|
|
20231012,114700,5134000,17000,17000,17000,17000,0
|
|
20231012,114600,5134000,17000,17000,17000,17000,0
|
|
20231012,114500,5134000,17000,17000,17000,17000,0
|
|
20231012,114400,5134000,17000,17000,17000,17000,0
|
|
20231012,114300,5134000,17000,17000,17000,17000,0
|
|
20231012,114200,5134000,17000,17000,17000,17000,0
|
|
20231012,114100,5134000,17000,17000,17000,17000,0
|
|
20231012,114000,5134000,17000,17000,17000,17000,0
|
|
20231012,113900,5134000,17000,17000,17000,17000,0
|
|
20231012,113800,5134000,17000,17000,17000,17000,0
|
|
20231012,113700,5134000,17000,17000,17000,17000,0
|
|
20231012,113600,5134000,17000,17000,17000,17000,0
|
|
20231012,113500,5134000,17000,17000,17000,17000,0
|
|
20231012,113400,5134000,17000,17000,17000,17000,0
|
|
20231012,113300,5134000,17000,17000,17000,17000,0
|
|
20231012,113200,5134000,17000,17000,17000,17000,0
|
|
20231012,113100,5134000,17000,17000,17000,17000,0
|
|
20231012,113000,5134000,17000,17000,17000,17000,0
|
|
20231012,112900,5134000,17000,17000,17000,17000,0
|
|
20231012,112800,5134000,17000,17000,17000,17000,0
|
|
20231012,112700,5134000,17000,17000,17000,17000,0
|
|
20231012,112600,5134000,17000,17000,17000,17000,0
|
|
20231012,112500,5134000,17000,17000,17000,17000,0
|
|
20231012,112400,5134000,17000,17000,17000,17000,0
|
|
20231012,112300,5134000,17000,17000,17000,17000,0
|
|
20231012,112200,5134000,17000,17000,17000,17000,0
|
|
20231012,112100,5134000,17000,17000,17000,17000,0
|
|
20231012,112000,5134000,17000,17000,17000,17000,0
|
|
20231012,111900,5134000,17000,17000,17000,17000,0
|
|
20231012,111800,5134000,17000,17000,17000,17000,0
|
|
20231012,111700,5134000,17000,17000,17000,17000,0
|
|
20231012,111600,5134000,17000,17000,17000,17000,0
|
|
20231012,111500,5134000,17000,17000,17000,17000,0
|
|
20231012,111400,5134000,17000,17000,17000,17000,0
|
|
20231012,111300,5134000,17000,17000,17000,17000,0
|
|
20231012,111200,5134000,17000,17000,17000,17000,0
|
|
20231012,111100,5134000,17000,17000,17000,17000,0
|
|
20231012,111000,5134000,17000,17000,17000,17000,0
|
|
20231012,110900,5134000,17000,17000,17000,17000,0
|
|
20231012,110800,5134000,17000,17000,17000,17000,0
|
|
20231012,110700,5134000,17000,17000,17000,17000,0
|
|
20231012,110600,5134000,17000,17000,17000,17000,0
|
|
20231012,110500,5134000,17000,17000,17000,17000,0
|
|
20231012,110400,5134000,17000,17000,17000,17000,0
|
|
20231012,110300,5134000,17000,17000,17000,17000,69
|
|
20231012,110200,3961000,17000,17000,17000,17000,0
|
|
20231012,110100,3961000,17000,17000,17000,17000,0
|
|
20231012,110000,3961000,17000,17000,17000,17000,33
|
|
20231012,105900,3400000,17100,17100,17100,17100,0
|
|
20231012,105800,3400000,17100,17100,17100,17100,0
|
|
20231012,105700,3400000,17100,17100,17100,17100,0
|
|
20231012,105600,3400000,17100,17100,17100,17100,0
|
|
20231012,105500,3400000,17100,17100,17100,17100,0
|
|
20231012,105400,3400000,17100,17100,17100,17100,0
|
|
20231012,105300,3400000,17100,17100,17100,17100,0
|
|
20231012,105200,3400000,17100,17100,17100,17100,0
|
|
20231012,105100,3400000,17100,17100,17100,17100,0
|
|
20231012,105000,3400000,17100,17100,17100,17100,0
|
|
20231012,104900,3400000,17100,17100,17100,17100,0
|
|
20231012,104800,3400000,17100,17100,17100,17100,0
|
|
20231012,104700,3400000,17100,17100,17100,17100,0
|
|
20231012,104600,3400000,17100,17100,17100,17100,0
|
|
20231012,104500,3400000,17100,17100,17100,17100,100
|
|
20231012,104400,1690000,16900,16900,16900,16900,0
|
|
20231012,104300,1690000,16900,16900,16900,16900,0
|
|
20231012,104200,1690000,16900,16900,16900,16900,0
|
|
20231012,104100,1690000,16900,16900,16900,16900,0
|
|
20231012,104000,1690000,16900,16900,16900,16900,0
|
|
20231012,103900,1690000,16900,16900,16900,16900,0
|
|
20231012,103800,1690000,16900,16900,16900,16900,0
|
|
20231012,103700,1690000,16900,16900,16900,16900,0
|
|
20231012,103600,1690000,16900,16900,16900,16900,0
|
|
20231012,103500,1690000,16900,16900,16900,16900,0
|
|
20231012,103400,1690000,16900,16900,16900,16900,0
|
|
20231012,103300,1690000,16900,16900,16900,16900,0
|
|
20231012,103200,1690000,16900,16900,16900,16900,0
|
|
20231012,103100,1690000,16900,16900,16900,16900,0
|
|
20231012,103000,1690000,16900,16900,16900,16900,0
|
|
20231012,102900,1690000,16900,16900,16900,16900,0
|
|
20231012,102800,1690000,16900,16900,16900,16900,0
|
|
20231012,102700,1690000,16900,16900,16900,16900,0
|
|
20231012,102600,1690000,16900,16900,16900,16900,0
|
|
20231012,102500,1690000,16900,16900,16900,16900,0
|
|
20231012,102400,1690000,16900,16900,16900,16900,0
|
|
20231012,102300,1690000,16900,16900,16900,16900,0
|
|
20231012,102200,1690000,16900,16900,16900,16900,0
|
|
20231012,102100,1690000,16900,16900,16900,16900,0
|
|
20231012,102000,1690000,16900,16900,16900,16900,0
|
|
20231012,101900,1690000,16900,16900,16900,16900,0
|
|
20231012,101800,1690000,16900,16900,16900,16900,0
|
|
20231012,101700,1690000,16900,16900,16900,16900,0
|
|
20231012,101600,1690000,16900,16900,16900,16900,0
|
|
20231012,101500,1690000,16900,16900,16900,16900,0
|
|
20231012,101400,1690000,16900,16900,16900,16900,0
|
|
20231012,101300,1690000,16900,16900,16900,16900,0
|
|
20231012,101200,1690000,16900,16900,16900,16900,0
|
|
20231012,101100,1690000,16900,16900,16900,16900,0
|
|
20231012,101000,1690000,16900,16900,16900,16900,0
|
|
20231012,100900,1690000,16900,16900,16900,16900,0
|
|
20231012,100800,1690000,16900,16900,16900,16900,0
|
|
20231012,100700,1690000,16900,16900,16900,16900,0
|
|
20231012,100600,1690000,16900,16900,16900,16900,0
|
|
20231012,100500,1690000,16900,16900,16900,16900,0
|
|
20231012,100400,1690000,16900,16900,16900,16900,0
|
|
20231012,100300,1690000,16900,16900,16900,16900,0
|
|
20231012,100200,1690000,16900,16900,16900,16900,0
|
|
20231012,100100,1690000,16900,16900,16900,16900,0
|
|
20231012,100000,1690000,16900,16900,16900,16900,0
|
|
20231012,095900,1690000,16900,16900,16900,16900,0
|
|
20231012,095800,1690000,16900,16900,16900,16900,0
|
|
20231012,095700,1690000,16900,16900,16900,16900,0
|
|
20231012,095600,1690000,16900,16900,16900,16900,0
|
|
20231012,095500,1690000,16900,16900,16900,16900,0
|
|
20231012,095400,1690000,16900,16900,16900,16900,0
|
|
20231012,095300,1690000,16900,16900,16900,16900,0
|
|
20231012,095200,1690000,16900,16900,16900,16900,0
|
|
20231012,095100,1690000,16900,16900,16900,16900,0
|
|
20231012,095000,1690000,16900,16900,16900,16900,0
|
|
20231012,094900,1690000,16900,16900,16900,16900,0
|
|
20231012,094800,1690000,16900,16900,16900,16900,0
|
|
20231012,094700,1690000,16900,16900,16900,16900,0
|
|
20231012,094600,1690000,16900,16900,16900,16900,0
|
|
20231012,094500,1690000,16900,16900,16900,16900,0
|
|
20231012,094400,1690000,16900,16900,16900,16900,0
|
|
20231012,094300,1690000,16900,16900,16900,16900,0
|
|
20231012,094200,1690000,16900,16900,16900,16900,0
|
|
20231012,094100,1690000,16900,16900,16900,16900,0
|
|
20231012,094000,1690000,16900,16900,16900,16900,0
|
|
20231012,093900,1690000,16900,16900,16900,16900,0
|
|
20231012,093800,1690000,16900,16900,16900,16900,0
|
|
20231012,093700,1690000,16900,16900,16900,16900,0
|
|
20231012,093600,1690000,16900,16900,16900,16900,0
|
|
20231012,093500,1690000,16900,16900,16900,16900,0
|
|
20231012,093400,1690000,16900,16900,16900,16900,0
|
|
20231012,093300,1690000,16900,16900,16900,16900,0
|
|
20231012,093200,1690000,16900,16900,16900,16900,0
|
|
20231012,093100,1690000,16900,16900,16900,16900,0
|
|
20231012,093000,1690000,16900,16900,16900,16900,0
|
|
20231012,092900,1690000,16900,16900,16900,16900,0
|
|
20231012,092800,1690000,16900,16900,16900,16900,100
|
|
20231012,092700,0,16900,16900,16900,16900,0
|
|
20231012,092600,0,16900,16900,16900,16900,0
|
|
20231012,092500,0,16900,16900,16900,16900,0
|
|
20231012,092400,0,16900,16900,16900,16900,0
|
|
20231012,092300,0,16900,16900,16900,16900,0
|
|
20231012,092200,0,16900,16900,16900,16900,0
|
|
20231012,092100,0,16900,16900,16900,16900,0
|
|
20231012,092000,0,16900,16900,16900,16900,0
|
|
20231012,091900,0,16900,16900,16900,16900,0
|
|
20231012,091800,0,16900,16900,16900,16900,0
|
|
20231012,091700,0,16900,16900,16900,16900,0
|
|
20231012,091600,0,16900,16900,16900,16900,0
|
|
20231012,091500,0,16900,16900,16900,16900,0
|
|
20231012,091400,0,16900,16900,16900,16900,0
|
|
20231012,091300,0,16900,16900,16900,16900,0
|
|
20231012,091200,0,16900,16900,16900,16900,0
|
|
20231012,091100,0,16900,16900,16900,16900,0
|
|
20231012,091000,0,16900,16900,16900,16900,0
|
|
20231012,090900,0,16900,16900,16900,16900,0
|
|
20231012,090800,0,16900,16900,16900,16900,0
|
|
20231012,090700,0,16900,16900,16900,16900,0
|
|
20231012,090600,0,16900,16900,16900,16900,0
|
|
20231012,090500,0,16900,16900,16900,16900,0
|
|
20231012,090400,0,16900,16900,16900,16900,0
|
|
20231012,090300,0,16900,16900,16900,16900,0
|
|
20231012,090200,0,16900,16900,16900,16900,0
|
|
20231012,090100,0,16900,16900,16900,16900,0
|
|
20231012,090000,0,16900,16900,16900,16900,0
|