624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,192100,52990190,8570,8570,8570,8570,141
|
|
20231012,192000,52990190,8570,8570,8570,8570,0
|
|
20231012,191900,52990190,8570,8570,8570,8570,0
|
|
20231012,191800,52990190,8570,8570,8570,8570,0
|
|
20231012,191700,52990190,8570,8570,8570,8570,0
|
|
20231012,191600,52990190,8570,8570,8570,8570,0
|
|
20231012,191500,52990190,8570,8570,8570,8570,0
|
|
20231012,191400,52990190,8570,8570,8570,8570,0
|
|
20231012,191300,52990190,8570,8570,8570,8570,0
|
|
20231012,191200,52990190,8570,8570,8570,8570,0
|
|
20231012,191100,52990190,8570,8570,8570,8570,0
|
|
20231012,191000,52990190,8570,8570,8570,8570,0
|
|
20231012,190900,52990190,8570,8570,8570,8570,0
|
|
20231012,190800,52990190,8570,8570,8570,8570,0
|
|
20231012,190700,52990190,8570,8570,8570,8570,0
|
|
20231012,190600,52990190,8570,8570,8570,8570,0
|
|
20231012,190500,52990190,8570,8570,8570,8570,0
|
|
20231012,190400,52990190,8570,8570,8570,8570,0
|
|
20231012,190300,52990190,8570,8570,8570,8570,0
|
|
20231012,190200,52990190,8570,8570,8570,8570,0
|
|
20231012,190100,52990190,8570,8570,8570,8570,0
|
|
20231012,190000,52990190,8570,8570,8570,8570,0
|
|
20231012,185900,52990190,8570,8570,8570,8570,0
|
|
20231012,185800,52990190,8570,8570,8570,8570,0
|
|
20231012,185700,52990190,8570,8570,8570,8570,0
|
|
20231012,185600,52990190,8570,8570,8570,8570,0
|
|
20231012,185500,52990190,8570,8570,8570,8570,0
|
|
20231012,185400,52990190,8570,8570,8570,8570,0
|
|
20231012,185300,52990190,8570,8570,8570,8570,0
|
|
20231012,185200,52990190,8570,8570,8570,8570,0
|
|
20231012,185100,52990190,8570,8570,8570,8570,141
|
|
20231012,185000,52990190,8570,8570,8570,8570,0
|
|
20231012,184900,52990190,8570,8570,8570,8570,0
|
|
20231012,184800,52990190,8570,8570,8570,8570,0
|
|
20231012,184700,52990190,8570,8570,8570,8570,0
|
|
20231012,184600,52990190,8570,8570,8570,8570,0
|
|
20231012,184500,52990190,8570,8570,8570,8570,0
|
|
20231012,184400,52990190,8570,8570,8570,8570,0
|
|
20231012,184300,52990190,8570,8570,8570,8570,0
|
|
20231012,184200,52990190,8570,8570,8570,8570,0
|
|
20231012,184100,52990190,8570,8570,8570,8570,0
|
|
20231012,184000,52990190,8570,8570,8570,8570,0
|
|
20231012,183900,52990190,8570,8570,8570,8570,0
|
|
20231012,183800,52990190,8570,8570,8570,8570,0
|
|
20231012,183700,52990190,8570,8570,8570,8570,0
|
|
20231012,183600,52990190,8570,8570,8570,8570,0
|
|
20231012,183500,52990190,8570,8570,8570,8570,0
|
|
20231012,183400,52990190,8570,8570,8570,8570,0
|
|
20231012,183300,52990190,8570,8570,8570,8570,0
|
|
20231012,183200,52990190,8570,8570,8570,8570,0
|
|
20231012,183100,52990190,8570,8570,8570,8570,0
|
|
20231012,183000,52990190,8570,8570,8570,8570,0
|
|
20231012,182900,52990190,8570,8570,8570,8570,0
|
|
20231012,182800,52990190,8570,8570,8570,8570,0
|
|
20231012,182700,52990190,8570,8570,8570,8570,0
|
|
20231012,182600,52990190,8570,8570,8570,8570,0
|
|
20231012,182500,52990190,8570,8570,8570,8570,0
|
|
20231012,182400,52990190,8570,8570,8570,8570,0
|
|
20231012,182300,52990190,8570,8570,8570,8570,0
|
|
20231012,182200,52990190,8570,8570,8570,8570,0
|
|
20231012,182100,52990190,8570,8570,8570,8570,141
|
|
20231012,182000,52990190,8570,8570,8570,8570,0
|
|
20231012,181900,52990190,8570,8570,8570,8570,0
|
|
20231012,181800,52990190,8570,8570,8570,8570,0
|
|
20231012,181700,52990190,8570,8570,8570,8570,0
|
|
20231012,181600,52990190,8570,8570,8570,8570,0
|
|
20231012,181500,52990190,8570,8570,8570,8570,0
|
|
20231012,181400,52990190,8570,8570,8570,8570,0
|
|
20231012,181300,52990190,8570,8570,8570,8570,0
|
|
20231012,181200,52990190,8570,8570,8570,8570,0
|
|
20231012,181100,52990190,8570,8570,8570,8570,0
|
|
20231012,181000,52990190,8570,8570,8570,8570,0
|
|
20231012,180900,52990190,8570,8570,8570,8570,0
|
|
20231012,180800,52990190,8570,8570,8570,8570,0
|
|
20231012,180700,52990190,8570,8570,8570,8570,0
|
|
20231012,180600,52990190,8570,8570,8570,8570,0
|
|
20231012,180500,52990190,8570,8570,8570,8570,0
|
|
20231012,180400,52990190,8570,8570,8570,8570,0
|
|
20231012,180300,52990190,8570,8570,8570,8570,0
|
|
20231012,180200,52990190,8570,8570,8570,8570,0
|
|
20231012,180100,52990190,8570,8570,8570,8570,0
|
|
20231012,180000,52990190,8570,8570,8570,8570,0
|
|
20231012,175900,52990190,8570,8570,8570,8570,0
|
|
20231012,175800,52990190,8570,8570,8570,8570,0
|
|
20231012,175700,52990190,8570,8570,8570,8570,0
|
|
20231012,175600,52990190,8570,8570,8570,8570,0
|
|
20231012,175500,52990190,8570,8570,8570,8570,0
|
|
20231012,175400,52990190,8570,8570,8570,8570,0
|
|
20231012,175300,52990190,8570,8570,8570,8570,0
|
|
20231012,175200,52990190,8570,8570,8570,8570,0
|
|
20231012,175100,52990190,8570,8570,8570,8570,141
|
|
20231012,175000,52990190,8570,8570,8570,8570,0
|
|
20231012,174900,52990190,8570,8570,8570,8570,0
|
|
20231012,174800,52990190,8570,8570,8570,8570,0
|
|
20231012,174700,52990190,8570,8570,8570,8570,0
|
|
20231012,174600,52990190,8570,8570,8570,8570,0
|
|
20231012,174500,52990190,8570,8570,8570,8570,0
|
|
20231012,174400,52990190,8570,8570,8570,8570,0
|
|
20231012,174300,52990190,8570,8570,8570,8570,0
|
|
20231012,174200,52990190,8570,8570,8570,8570,0
|
|
20231012,174100,52990190,8570,8570,8570,8570,0
|
|
20231012,174000,52990190,8570,8570,8570,8570,0
|
|
20231012,173900,52990190,8570,8570,8570,8570,0
|
|
20231012,173800,52990190,8570,8570,8570,8570,0
|
|
20231012,173700,52990190,8570,8570,8570,8570,0
|
|
20231012,173600,52990190,8570,8570,8570,8570,0
|
|
20231012,173500,52990190,8570,8570,8570,8570,0
|
|
20231012,173400,52990190,8570,8570,8570,8570,0
|
|
20231012,173300,52990190,8570,8570,8570,8570,0
|
|
20231012,173200,52990190,8570,8570,8570,8570,0
|
|
20231012,173100,52990190,8570,8570,8570,8570,0
|
|
20231012,173000,52990190,8570,8570,8570,8570,0
|
|
20231012,172900,52990190,8570,8570,8570,8570,0
|
|
20231012,172800,52990190,8570,8570,8570,8570,0
|
|
20231012,172700,52990190,8570,8570,8570,8570,0
|
|
20231012,172600,52990190,8570,8570,8570,8570,0
|
|
20231012,172500,52990190,8570,8570,8570,8570,0
|
|
20231012,172400,52990190,8570,8570,8570,8570,0
|
|
20231012,172300,52990190,8570,8570,8570,8570,0
|
|
20231012,172200,52990190,8570,8570,8570,8570,0
|
|
20231012,172100,52990190,8570,8570,8570,8570,141
|
|
20231012,172000,52990190,8570,8570,8570,8570,0
|
|
20231012,171900,52990190,8570,8570,8570,8570,0
|
|
20231012,171800,52990190,8570,8570,8570,8570,0
|
|
20231012,171700,52990190,8570,8570,8570,8570,0
|
|
20231012,171600,52990190,8570,8570,8570,8570,0
|
|
20231012,171500,52990190,8570,8570,8570,8570,0
|
|
20231012,171400,52990190,8570,8570,8570,8570,0
|
|
20231012,171300,52990190,8570,8570,8570,8570,0
|
|
20231012,171200,52990190,8570,8570,8570,8570,0
|
|
20231012,171100,52990190,8570,8570,8570,8570,0
|
|
20231012,171000,52990190,8570,8570,8570,8570,0
|
|
20231012,170900,52990190,8570,8570,8570,8570,0
|
|
20231012,170800,52990190,8570,8570,8570,8570,0
|
|
20231012,170700,52990190,8570,8570,8570,8570,0
|
|
20231012,170600,52990190,8570,8570,8570,8570,0
|
|
20231012,170500,52990190,8570,8570,8570,8570,0
|
|
20231012,170400,52990190,8570,8570,8570,8570,0
|
|
20231012,170300,52990190,8570,8570,8570,8570,0
|
|
20231012,170200,52990190,8570,8570,8570,8570,0
|
|
20231012,170100,52990190,8570,8570,8570,8570,0
|
|
20231012,170000,52990190,8570,8570,8570,8570,0
|
|
20231012,165900,52990190,8570,8570,8570,8570,0
|
|
20231012,165800,52990190,8570,8570,8570,8570,0
|
|
20231012,165700,52990190,8570,8570,8570,8570,0
|
|
20231012,165600,52990190,8570,8570,8570,8570,0
|
|
20231012,165500,52990190,8570,8570,8570,8570,0
|
|
20231012,165400,52990190,8570,8570,8570,8570,0
|
|
20231012,165300,52990190,8570,8570,8570,8570,0
|
|
20231012,165200,52990190,8570,8570,8570,8570,0
|
|
20231012,165100,52990190,8570,8570,8570,8570,141
|
|
20231012,165000,52990190,8570,8570,8570,8570,0
|
|
20231012,164900,52990190,8570,8570,8570,8570,0
|
|
20231012,164800,52990190,8570,8570,8570,8570,0
|
|
20231012,164700,52990190,8570,8570,8570,8570,0
|
|
20231012,164600,52990190,8570,8570,8570,8570,0
|
|
20231012,164500,52990190,8570,8570,8570,8570,0
|
|
20231012,164400,52990190,8570,8570,8570,8570,0
|
|
20231012,164300,52990190,8570,8570,8570,8570,0
|
|
20231012,164200,52990190,8570,8570,8570,8570,0
|
|
20231012,164100,52990190,8570,8570,8570,8570,0
|
|
20231012,164000,52990190,8570,8570,8570,8570,0
|
|
20231012,163900,52990190,8570,8570,8570,8570,0
|
|
20231012,163800,52990190,8570,8570,8570,8570,0
|
|
20231012,163700,52990190,8570,8570,8570,8570,0
|
|
20231012,163600,52990190,8570,8570,8570,8570,0
|
|
20231012,163500,52990190,8570,8570,8570,8570,0
|
|
20231012,163400,52990190,8570,8570,8570,8570,0
|
|
20231012,163300,52990190,8570,8570,8570,8570,0
|
|
20231012,163200,52990190,8570,8570,8570,8570,0
|
|
20231012,163100,52990190,8570,8570,8570,8570,0
|
|
20231012,163000,52990190,8570,8570,8570,8570,0
|
|
20231012,162900,52990190,8570,8570,8570,8570,0
|
|
20231012,162800,52990190,8570,8570,8570,8570,0
|
|
20231012,162700,52990190,8570,8570,8570,8570,0
|
|
20231012,162600,52990190,8570,8570,8570,8570,0
|
|
20231012,162500,52990190,8570,8570,8570,8570,0
|
|
20231012,162400,52990190,8570,8570,8570,8570,0
|
|
20231012,162300,52990190,8570,8570,8570,8570,0
|
|
20231012,162200,52990190,8570,8570,8570,8570,0
|
|
20231012,162100,52990190,8570,8570,8570,8570,141
|
|
20231012,162000,52990190,8570,8570,8570,8570,0
|
|
20231012,161900,52990190,8570,8570,8570,8570,0
|
|
20231012,161800,52990190,8570,8570,8570,8570,0
|
|
20231012,161700,52990190,8570,8570,8570,8570,0
|
|
20231012,161600,52990190,8570,8570,8570,8570,0
|
|
20231012,161500,52990190,8570,8570,8570,8570,0
|
|
20231012,161400,52990190,8570,8570,8570,8570,0
|
|
20231012,161300,52990190,8570,8570,8570,8570,0
|
|
20231012,161200,52990190,8570,8570,8570,8570,0
|
|
20231012,161100,52990190,8570,8570,8570,8570,0
|
|
20231012,161000,52990190,8570,8570,8570,8570,0
|
|
20231012,160900,52990190,8570,8570,8570,8570,0
|
|
20231012,160800,52990190,8570,8570,8570,8570,0
|
|
20231012,160700,52990190,8570,8570,8570,8570,0
|
|
20231012,160600,52990190,8570,8570,8570,8570,0
|
|
20231012,160500,52990190,8570,8570,8570,8570,0
|
|
20231012,160400,52990190,8570,8570,8570,8570,0
|
|
20231012,160300,52990190,8570,8570,8570,8570,0
|
|
20231012,160200,52990190,8570,8570,8570,8570,0
|
|
20231012,160100,52990190,8570,8570,8570,8570,0
|
|
20231012,160000,52990190,8570,8570,8570,8570,0
|
|
20231012,155900,52990190,8570,8570,8570,8570,0
|
|
20231012,155800,52990190,8570,8570,8570,8570,0
|
|
20231012,155700,52990190,8570,8570,8570,8570,0
|
|
20231012,155600,52990190,8570,8570,8570,8570,0
|
|
20231012,155500,52990190,8570,8570,8570,8570,0
|
|
20231012,155400,52990190,8570,8570,8570,8570,0
|
|
20231012,155300,52990190,8570,8570,8570,8570,0
|
|
20231012,155200,52990190,8570,8570,8570,8570,0
|
|
20231012,155100,52990190,8570,8570,8570,8570,141
|
|
20231012,155000,52990190,8570,8570,8570,8570,0
|
|
20231012,154900,52990190,8570,8570,8570,8570,0
|
|
20231012,154800,52990190,8570,8570,8570,8570,0
|
|
20231012,154700,52990190,8570,8570,8570,8570,0
|
|
20231012,154600,52990190,8570,8570,8570,8570,0
|
|
20231012,154500,52990190,8570,8570,8570,8570,0
|
|
20231012,154400,52990190,8570,8570,8570,8570,0
|
|
20231012,154300,52990190,8570,8570,8570,8570,0
|
|
20231012,154200,52990190,8570,8570,8570,8570,0
|
|
20231012,154100,52990190,8570,8570,8570,8570,0
|
|
20231012,154000,52990190,8570,8570,8570,8570,0
|
|
20231012,153900,52990190,8570,8570,8570,8570,0
|
|
20231012,153800,52990190,8570,8570,8570,8570,0
|
|
20231012,153700,52990190,8570,8570,8570,8570,0
|
|
20231012,153600,52990190,8570,8570,8570,8570,0
|
|
20231012,153500,52990190,8570,8570,8570,8570,0
|
|
20231012,153400,52990190,8570,8570,8570,8570,0
|
|
20231012,153300,52990190,8570,8570,8570,8570,0
|
|
20231012,153200,52990190,8570,8570,8570,8570,0
|
|
20231012,153100,52990190,8570,8570,8570,8570,0
|
|
20231012,153000,52990190,8570,8570,8570,8570,141
|
|
20231012,152900,51781820,8580,8580,8580,8580,0
|
|
20231012,152800,51781820,8580,8580,8580,8580,0
|
|
20231012,152700,51781820,8580,8580,8580,8580,0
|
|
20231012,152600,51781820,8580,8580,8580,8580,0
|
|
20231012,152500,51781820,8580,8580,8580,8580,0
|
|
20231012,152400,51781820,8580,8580,8580,8580,0
|
|
20231012,152300,51781820,8580,8580,8580,8580,0
|
|
20231012,152200,51781820,8580,8580,8580,8580,0
|
|
20231012,152100,51781820,8580,8580,8580,8580,0
|
|
20231012,152000,51781820,8580,8580,8580,8580,0
|
|
20231012,151900,51781820,8580,8580,8580,8580,10
|
|
20231012,151800,51696020,8560,8560,8560,8560,1
|
|
20231012,151700,51687460,8580,8580,8580,8580,0
|
|
20231012,151600,51687460,8580,8570,8580,8570,120
|
|
20231012,151500,50659040,8560,8560,8560,8560,0
|
|
20231012,151400,50659040,8560,8560,8560,8560,20
|
|
20231012,151300,50487840,8580,8580,8580,8580,0
|
|
20231012,151200,50487840,8580,8580,8580,8580,0
|
|
20231012,151100,50487840,8580,8580,8580,8580,0
|
|
20231012,151000,50487840,8580,8580,8580,8580,0
|
|
20231012,150900,50487840,8580,8580,8580,8580,0
|
|
20231012,150800,50487840,8580,8580,8580,8580,0
|
|
20231012,150700,50487840,8580,8580,8580,8580,1
|
|
20231012,150600,50479260,8560,8560,8560,8560,0
|
|
20231012,150500,50479260,8560,8560,8560,8560,0
|
|
20231012,150400,50479260,8560,8560,8560,8560,0
|
|
20231012,150300,50479260,8560,8560,8560,8560,0
|
|
20231012,150200,50479260,8560,8560,8560,8560,0
|
|
20231012,150100,50479260,8560,8560,8560,8560,477
|
|
20231012,150000,46396140,8560,8560,8560,8560,0
|
|
20231012,145900,46396140,8560,8560,8560,8560,202
|
|
20231012,145800,44667020,8560,8560,8560,8560,48
|
|
20231012,145700,44256140,8570,8570,8570,8570,0
|
|
20231012,145600,44256140,8570,8570,8570,8570,0
|
|
20231012,145500,44256140,8570,8570,8570,8570,0
|
|
20231012,145400,44256140,8570,8570,8570,8570,0
|
|
20231012,145300,44256140,8570,8570,8570,8570,38
|
|
20231012,145200,43930480,8560,8560,8560,8560,0
|
|
20231012,145100,43930480,8560,8560,8560,8560,0
|
|
20231012,145000,43930480,8560,8560,8560,8560,0
|
|
20231012,144900,43930480,8560,8560,8560,8560,0
|
|
20231012,144800,43930480,8560,8560,8560,8560,1
|
|
20231012,144700,43921920,8570,8570,8570,8570,0
|
|
20231012,144600,43921920,8570,8570,8570,8570,0
|
|
20231012,144500,43921920,8570,8570,8570,8570,0
|
|
20231012,144400,43921920,8570,8570,8570,8570,0
|
|
20231012,144300,43921920,8570,8570,8570,8570,315
|
|
20231012,144200,41222370,8570,8570,8570,8570,0
|
|
20231012,144100,41222370,8570,8570,8570,8570,0
|
|
20231012,144000,41222370,8570,8570,8570,8570,0
|
|
20231012,143900,41222370,8570,8570,8570,8570,0
|
|
20231012,143800,41222370,8570,8570,8570,8570,0
|
|
20231012,143700,41222370,8570,8570,8570,8570,30
|
|
20231012,143600,40965270,8570,8570,8570,8570,0
|
|
20231012,143500,40965270,8570,8570,8570,8570,140
|
|
20231012,143400,39765470,8570,8570,8570,8570,0
|
|
20231012,143300,39765470,8570,8570,8570,8570,0
|
|
20231012,143200,39765470,8570,8570,8570,8570,0
|
|
20231012,143100,39765470,8570,8570,8570,8570,0
|
|
20231012,143000,39765470,8570,8570,8570,8570,1
|
|
20231012,142900,39756900,8570,8570,8570,8570,0
|
|
20231012,142800,39756900,8570,8570,8570,8570,0
|
|
20231012,142700,39756900,8570,8570,8570,8570,0
|
|
20231012,142600,39756900,8570,8570,8570,8570,0
|
|
20231012,142500,39756900,8570,8570,8570,8570,0
|
|
20231012,142400,39756900,8570,8570,8570,8570,1
|
|
20231012,142300,39748330,8580,8580,8580,8580,0
|
|
20231012,142200,39748330,8580,8580,8580,8580,0
|
|
20231012,142100,39748330,8580,8580,8580,8580,0
|
|
20231012,142000,39748330,8580,8580,8580,8580,0
|
|
20231012,141900,39748330,8580,8580,8580,8580,0
|
|
20231012,141800,39748330,8580,8580,8580,8580,0
|
|
20231012,141700,39748330,8580,8580,8580,8580,0
|
|
20231012,141600,39748330,8580,8580,8580,8580,0
|
|
20231012,141500,39748330,8580,8580,8580,8580,0
|
|
20231012,141400,39748330,8580,8580,8580,8580,0
|
|
20231012,141300,39748330,8580,8580,8580,8580,0
|
|
20231012,141200,39748330,8580,8580,8580,8580,0
|
|
20231012,141100,39748330,8580,8580,8580,8580,0
|
|
20231012,141000,39748330,8580,8580,8580,8580,0
|
|
20231012,140900,39748330,8580,8580,8580,8580,0
|
|
20231012,140800,39748330,8580,8580,8580,8580,0
|
|
20231012,140700,39748330,8580,8580,8580,8580,0
|
|
20231012,140600,39748330,8580,8580,8580,8580,0
|
|
20231012,140500,39748330,8580,8580,8580,8580,0
|
|
20231012,140400,39748330,8580,8580,8580,8580,0
|
|
20231012,140300,39748330,8580,8580,8580,8580,0
|
|
20231012,140200,39748330,8580,8580,8580,8580,0
|
|
20231012,140100,39748330,8580,8580,8580,8580,0
|
|
20231012,140000,39748330,8580,8580,8580,8580,0
|
|
20231012,135900,39748330,8580,8580,8580,8580,0
|
|
20231012,135800,39748330,8580,8580,8580,8580,0
|
|
20231012,135700,39748330,8580,8580,8580,8580,0
|
|
20231012,135600,39748330,8580,8580,8580,8580,1
|
|
20231012,135500,39739750,8570,8570,8570,8570,1
|
|
20231012,135400,39731180,8550,8550,8550,8550,0
|
|
20231012,135300,39731180,8550,8550,8550,8550,0
|
|
20231012,135200,39731180,8550,8550,8550,8550,0
|
|
20231012,135100,39731180,8550,8550,8550,8550,0
|
|
20231012,135000,39731180,8550,8550,8550,8550,0
|
|
20231012,134900,39731180,8550,8550,8550,8550,0
|
|
20231012,134800,39731180,8550,8550,8550,8550,0
|
|
20231012,134700,39731180,8550,8550,8550,8550,0
|
|
20231012,134600,39731180,8550,8550,8550,8550,0
|
|
20231012,134500,39731180,8550,8550,8550,8550,0
|
|
20231012,134400,39731180,8550,8550,8550,8550,0
|
|
20231012,134300,39731180,8550,8550,8550,8550,0
|
|
20231012,134200,39731180,8550,8550,8550,8550,0
|
|
20231012,134100,39731180,8550,8550,8550,8550,0
|
|
20231012,134000,39731180,8550,8550,8550,8550,0
|
|
20231012,133900,39731180,8550,8550,8550,8550,0
|
|
20231012,133800,39731180,8550,8550,8550,8550,0
|
|
20231012,133700,39731180,8550,8550,8550,8550,0
|
|
20231012,133600,39731180,8550,8550,8550,8550,0
|
|
20231012,133500,39731180,8550,8550,8550,8550,0
|
|
20231012,133400,39731180,8550,8550,8550,8550,0
|
|
20231012,133300,39731180,8550,8550,8550,8550,0
|
|
20231012,133200,39731180,8550,8550,8550,8550,0
|
|
20231012,133100,39731180,8550,8550,8550,8550,0
|
|
20231012,133000,39731180,8550,8550,8550,8550,0
|
|
20231012,132900,39731180,8550,8550,8550,8550,0
|
|
20231012,132800,39731180,8550,8550,8550,8550,0
|
|
20231012,132700,39731180,8550,8550,8550,8550,0
|
|
20231012,132600,39731180,8550,8550,8550,8550,78
|
|
20231012,132500,39064280,8550,8550,8550,8550,0
|
|
20231012,132400,39064280,8550,8550,8550,8550,0
|
|
20231012,132300,39064280,8550,8550,8550,8550,0
|
|
20231012,132200,39064280,8550,8550,8550,8550,0
|
|
20231012,132100,39064280,8550,8550,8550,8550,10
|
|
20231012,132000,38978780,8580,8580,8580,8580,0
|
|
20231012,131900,38978780,8580,8580,8580,8580,0
|
|
20231012,131800,38978780,8580,8580,8580,8580,0
|
|
20231012,131700,38978780,8580,8580,8580,8580,0
|
|
20231012,131600,38978780,8580,8580,8580,8580,0
|
|
20231012,131500,38978780,8580,8580,8580,8580,0
|
|
20231012,131400,38978780,8580,8580,8580,8580,0
|
|
20231012,131300,38978780,8580,8580,8580,8580,0
|
|
20231012,131200,38978780,8580,8580,8580,8580,0
|
|
20231012,131100,38978780,8580,8580,8580,8580,0
|
|
20231012,131000,38978780,8580,8580,8580,8580,0
|
|
20231012,130900,38978780,8580,8580,8580,8580,0
|
|
20231012,130800,38978780,8580,8580,8580,8580,0
|
|
20231012,130700,38978780,8580,8580,8580,8580,1
|
|
20231012,130600,38970200,8560,8560,8560,8560,0
|
|
20231012,130500,38970200,8560,8560,8560,8560,2
|
|
20231012,130400,38953080,8560,8560,8560,8560,18
|
|
20231012,130300,38799000,8580,8580,8580,8580,0
|
|
20231012,130200,38799000,8580,8580,8580,8580,0
|
|
20231012,130100,38799000,8580,8580,8580,8580,0
|
|
20231012,130000,38799000,8580,8580,8580,8580,0
|
|
20231012,125900,38799000,8580,8580,8580,8580,0
|
|
20231012,125800,38799000,8580,8580,8580,8580,0
|
|
20231012,125700,38799000,8580,8570,8580,8570,11
|
|
20231012,125600,38704720,8570,8570,8570,8570,0
|
|
20231012,125500,38704720,8570,8570,8570,8570,0
|
|
20231012,125400,38704720,8570,8570,8570,8570,0
|
|
20231012,125300,38704720,8570,8570,8570,8570,0
|
|
20231012,125200,38704720,8570,8570,8570,8570,0
|
|
20231012,125100,38704720,8570,8570,8570,8570,0
|
|
20231012,125000,38704720,8570,8570,8570,8570,0
|
|
20231012,124900,38704720,8570,8570,8570,8570,0
|
|
20231012,124800,38704720,8570,8570,8570,8570,0
|
|
20231012,124700,38704720,8570,8570,8570,8570,0
|
|
20231012,124600,38704720,8570,8570,8570,8570,0
|
|
20231012,124500,38704720,8570,8570,8570,8570,0
|
|
20231012,124400,38704720,8570,8570,8570,8570,0
|
|
20231012,124300,38704720,8570,8570,8570,8570,1
|
|
20231012,124200,38696150,8550,8550,8550,8550,200
|
|
20231012,124100,36986150,8550,8550,8550,8550,21
|
|
20231012,124000,36806600,8550,8560,8560,8550,240
|
|
20231012,123900,34754580,8570,8570,8570,8570,0
|
|
20231012,123800,34754580,8570,8570,8570,8570,0
|
|
20231012,123700,34754580,8570,8570,8570,8570,0
|
|
20231012,123600,34754580,8570,8570,8570,8570,0
|
|
20231012,123500,34754580,8570,8570,8570,8570,0
|
|
20231012,123400,34754580,8570,8570,8570,8570,0
|
|
20231012,123300,34754580,8570,8570,8570,8570,0
|
|
20231012,123200,34754580,8570,8570,8570,8570,0
|
|
20231012,123100,34754580,8570,8570,8570,8570,3
|
|
20231012,123000,34728870,8570,8570,8570,8570,0
|
|
20231012,122900,34728870,8570,8570,8570,8570,0
|
|
20231012,122800,34728870,8570,8570,8570,8570,0
|
|
20231012,122700,34728870,8570,8570,8570,8570,0
|
|
20231012,122600,34728870,8570,8570,8570,8570,0
|
|
20231012,122500,34728870,8570,8570,8570,8570,0
|
|
20231012,122400,34728870,8570,8570,8570,8570,0
|
|
20231012,122300,34728870,8570,8570,8570,8570,0
|
|
20231012,122200,34728870,8570,8570,8570,8570,0
|
|
20231012,122100,34728870,8570,8570,8570,8570,0
|
|
20231012,122000,34728870,8570,8570,8570,8570,2
|
|
20231012,121900,34711730,8570,8570,8570,8570,0
|
|
20231012,121800,34711730,8570,8570,8570,8570,0
|
|
20231012,121700,34711730,8570,8570,8570,8570,0
|
|
20231012,121600,34711730,8570,8570,8570,8570,0
|
|
20231012,121500,34711730,8570,8570,8570,8570,0
|
|
20231012,121400,34711730,8570,8570,8570,8570,236
|
|
20231012,121300,32689210,8550,8550,8550,8550,0
|
|
20231012,121200,32689210,8550,8550,8550,8550,0
|
|
20231012,121100,32689210,8550,8550,8550,8550,0
|
|
20231012,121000,32689210,8550,8550,8550,8550,0
|
|
20231012,120900,32689210,8550,8550,8550,8550,0
|
|
20231012,120800,32689210,8550,8550,8550,8550,0
|
|
20231012,120700,32689210,8550,8550,8550,8550,0
|
|
20231012,120600,32689210,8550,8550,8550,8550,0
|
|
20231012,120500,32689210,8550,8550,8550,8550,0
|
|
20231012,120400,32689210,8550,8550,8550,8550,0
|
|
20231012,120300,32689210,8550,8550,8550,8550,0
|
|
20231012,120200,32689210,8550,8550,8550,8550,1
|
|
20231012,120100,32680660,8570,8570,8570,8570,0
|
|
20231012,120000,32680660,8570,8570,8570,8570,0
|
|
20231012,115900,32680660,8570,8570,8570,8570,0
|
|
20231012,115800,32680660,8570,8570,8570,8570,0
|
|
20231012,115700,32680660,8570,8570,8570,8570,0
|
|
20231012,115600,32680660,8570,8570,8570,8570,0
|
|
20231012,115500,32680660,8570,8570,8570,8570,0
|
|
20231012,115400,32680660,8570,8570,8570,8570,0
|
|
20231012,115300,32680660,8570,8570,8570,8570,0
|
|
20231012,115200,32680660,8570,8570,8570,8570,0
|
|
20231012,115100,32680660,8570,8570,8570,8570,0
|
|
20231012,115000,32680660,8570,8570,8570,8570,0
|
|
20231012,114900,32680660,8570,8570,8570,8570,0
|
|
20231012,114800,32680660,8570,8570,8570,8570,0
|
|
20231012,114700,32680660,8570,8570,8570,8570,0
|
|
20231012,114600,32680660,8570,8570,8570,8570,0
|
|
20231012,114500,32680660,8570,8570,8570,8570,0
|
|
20231012,114400,32680660,8570,8570,8570,8570,0
|
|
20231012,114300,32680660,8570,8570,8570,8570,0
|
|
20231012,114200,32680660,8570,8570,8570,8570,0
|
|
20231012,114100,32680660,8570,8570,8570,8570,0
|
|
20231012,114000,32680660,8570,8570,8570,8570,0
|
|
20231012,113900,32680660,8570,8570,8570,8570,0
|
|
20231012,113800,32680660,8570,8570,8570,8570,0
|
|
20231012,113700,32680660,8570,8570,8570,8570,0
|
|
20231012,113600,32680660,8570,8570,8570,8570,0
|
|
20231012,113500,32680660,8570,8560,8570,8560,133
|
|
20231012,113400,31542170,8560,8560,8560,8560,0
|
|
20231012,113300,31542170,8560,8560,8560,8560,0
|
|
20231012,113200,31542170,8560,8560,8560,8560,0
|
|
20231012,113100,31542170,8560,8560,8560,8560,0
|
|
20231012,113000,31542170,8560,8560,8560,8560,0
|
|
20231012,112900,31542170,8560,8560,8560,8560,0
|
|
20231012,112800,31542170,8560,8560,8560,8560,0
|
|
20231012,112700,31542170,8560,8560,8560,8560,0
|
|
20231012,112600,31542170,8560,8560,8560,8560,0
|
|
20231012,112500,31542170,8560,8560,8560,8560,0
|
|
20231012,112400,31542170,8560,8560,8560,8560,0
|
|
20231012,112300,31542170,8560,8560,8560,8560,0
|
|
20231012,112200,31542170,8560,8560,8560,8560,0
|
|
20231012,112100,31542170,8560,8560,8560,8560,0
|
|
20231012,112000,31542170,8560,8560,8560,8560,0
|
|
20231012,111900,31542170,8560,8560,8560,8560,0
|
|
20231012,111800,31542170,8560,8560,8560,8560,0
|
|
20231012,111700,31542170,8560,8560,8560,8560,0
|
|
20231012,111600,31542170,8560,8560,8560,8560,1
|
|
20231012,111500,31533610,8560,8560,8560,8560,0
|
|
20231012,111400,31533610,8560,8560,8560,8560,0
|
|
20231012,111300,31533610,8560,8560,8560,8560,0
|
|
20231012,111200,31533610,8560,8560,8560,8560,1
|
|
20231012,111100,31525050,8540,8540,8540,8540,0
|
|
20231012,111000,31525050,8540,8540,8540,8540,0
|
|
20231012,110900,31525050,8540,8540,8540,8540,0
|
|
20231012,110800,31525050,8540,8540,8540,8540,0
|
|
20231012,110700,31525050,8540,8540,8540,8540,0
|
|
20231012,110600,31525050,8540,8540,8540,8540,0
|
|
20231012,110500,31525050,8540,8540,8540,8540,0
|
|
20231012,110400,31525050,8540,8540,8540,8540,0
|
|
20231012,110300,31525050,8540,8540,8540,8540,50
|
|
20231012,110200,31098050,8530,8530,8530,8530,0
|
|
20231012,110100,31098050,8530,8530,8530,8530,0
|
|
20231012,110000,31098050,8530,8530,8530,8530,0
|
|
20231012,105900,31098050,8530,8530,8530,8530,0
|
|
20231012,105800,31098050,8530,8530,8530,8530,0
|
|
20231012,105700,31098050,8530,8530,8530,8530,555
|
|
20231012,105600,26363900,8530,8530,8530,8530,0
|
|
20231012,105500,26363900,8530,8530,8530,8530,0
|
|
20231012,105400,26363900,8530,8530,8530,8530,0
|
|
20231012,105300,26363900,8530,8530,8530,8530,0
|
|
20231012,105200,26363900,8530,8530,8530,8530,0
|
|
20231012,105100,26363900,8530,8530,8530,8530,0
|
|
20231012,105000,26363900,8530,8530,8530,8530,0
|
|
20231012,104900,26363900,8530,8540,8540,8530,267
|
|
20231012,104800,24084970,8530,8530,8530,8530,0
|
|
20231012,104700,24084970,8530,8530,8530,8530,0
|
|
20231012,104600,24084970,8530,8530,8530,8530,0
|
|
20231012,104500,24084970,8530,8530,8530,8530,0
|
|
20231012,104400,24084970,8530,8530,8530,8530,0
|
|
20231012,104300,24084970,8530,8530,8530,8530,0
|
|
20231012,104200,24084970,8530,8530,8530,8530,0
|
|
20231012,104100,24084970,8530,8530,8530,8530,0
|
|
20231012,104000,24084970,8530,8530,8530,8530,0
|
|
20231012,103900,24084970,8530,8530,8530,8530,0
|
|
20231012,103800,24084970,8530,8530,8530,8530,0
|
|
20231012,103700,24084970,8530,8530,8530,8530,0
|
|
20231012,103600,24084970,8530,8530,8530,8530,0
|
|
20231012,103500,24084970,8530,8530,8530,8530,0
|
|
20231012,103400,24084970,8530,8530,8530,8530,0
|
|
20231012,103300,24084970,8530,8530,8530,8530,0
|
|
20231012,103200,24084970,8530,8530,8530,8530,0
|
|
20231012,103100,24084970,8530,8530,8530,8530,0
|
|
20231012,103000,24084970,8530,8550,8550,8530,290
|
|
20231012,102900,21609460,8560,8560,8560,8560,0
|
|
20231012,102800,21609460,8560,8560,8560,8560,0
|
|
20231012,102700,21609460,8560,8560,8560,8560,0
|
|
20231012,102600,21609460,8560,8560,8560,8560,40
|
|
20231012,102500,21267060,8560,8560,8560,8560,30
|
|
20231012,102400,21010260,8560,8560,8560,8560,52
|
|
20231012,102300,20565140,8570,8570,8570,8570,1
|
|
20231012,102200,20556570,8570,8570,8570,8570,1
|
|
20231012,102100,20548000,8570,8570,8570,8570,0
|
|
20231012,102000,20548000,8570,8570,8570,8570,1
|
|
20231012,101900,20539430,8570,8570,8570,8570,90
|
|
20231012,101800,19768130,8570,8570,8570,8570,0
|
|
20231012,101700,19768130,8570,8570,8570,8570,0
|
|
20231012,101600,19768130,8570,8570,8570,8570,0
|
|
20231012,101500,19768130,8570,8570,8570,8570,2
|
|
20231012,101400,19750990,8580,8580,8580,8580,0
|
|
20231012,101300,19750990,8580,8580,8580,8580,0
|
|
20231012,101200,19750990,8580,8580,8580,8580,0
|
|
20231012,101100,19750990,8580,8580,8580,8580,0
|
|
20231012,101000,19750990,8580,8580,8580,8580,0
|
|
20231012,100900,19750990,8580,8580,8580,8580,0
|
|
20231012,100800,19750990,8580,8580,8580,8580,0
|
|
20231012,100700,19750990,8580,8580,8580,8580,0
|
|
20231012,100600,19750990,8580,8580,8580,8580,0
|
|
20231012,100500,19750990,8580,8580,8580,8580,0
|
|
20231012,100400,19750990,8580,8590,8590,8580,7
|
|
20231012,100300,19690910,8590,8590,8590,8590,3
|
|
20231012,100200,19665140,8550,8550,8550,8550,0
|
|
20231012,100100,19665140,8550,8550,8550,8550,0
|
|
20231012,100000,19665140,8550,8550,8550,8550,25
|
|
20231012,095900,19451390,8550,8550,8550,8550,0
|
|
20231012,095800,19451390,8550,8560,8560,8550,106
|
|
20231012,095700,18544540,8560,8560,8560,8560,3
|
|
20231012,095600,18518860,8590,8590,8590,8590,17
|
|
20231012,095500,18372830,8600,8600,8600,8600,0
|
|
20231012,095400,18372830,8600,8600,8600,8600,0
|
|
20231012,095300,18372830,8600,8600,8600,8600,0
|
|
20231012,095200,18372830,8600,8600,8600,8600,0
|
|
20231012,095100,18372830,8600,8580,8600,8580,4
|
|
20231012,095000,18338490,8560,8560,8560,8560,0
|
|
20231012,094900,18338490,8560,8560,8560,8560,0
|
|
20231012,094800,18338490,8560,8560,8560,8560,0
|
|
20231012,094700,18338490,8560,8560,8560,8560,0
|
|
20231012,094600,18338490,8560,8560,8560,8560,0
|
|
20231012,094500,18338490,8560,8560,8560,8560,0
|
|
20231012,094400,18338490,8560,8560,8560,8560,0
|
|
20231012,094300,18338490,8560,8560,8560,8560,0
|
|
20231012,094200,18338490,8560,8560,8560,8560,0
|
|
20231012,094100,18338490,8560,8560,8560,8560,0
|
|
20231012,094000,18338490,8560,8560,8560,8560,0
|
|
20231012,093900,18338490,8560,8550,8560,8550,297
|
|
20231012,093800,15796340,8550,8550,8550,8550,0
|
|
20231012,093700,15796340,8550,8550,8550,8550,0
|
|
20231012,093600,15796340,8550,8550,8550,8550,0
|
|
20231012,093500,15796340,8550,8550,8550,8550,0
|
|
20231012,093400,15796340,8550,8550,8550,8550,0
|
|
20231012,093300,15796340,8550,8550,8550,8550,1
|
|
20231012,093200,15787790,8520,8520,8520,8520,0
|
|
20231012,093100,15787790,8520,8520,8520,8520,0
|
|
20231012,093000,15787790,8520,8520,8520,8520,0
|
|
20231012,092900,15787790,8520,8520,8520,8520,0
|
|
20231012,092800,15787790,8520,8530,8530,8520,58
|
|
20231012,092700,15293600,8530,8530,8530,8530,0
|
|
20231012,092600,15293600,8530,8530,8530,8530,64
|
|
20231012,092500,14747680,8530,8530,8530,8530,0
|
|
20231012,092400,14747680,8530,8530,8530,8530,0
|
|
20231012,092300,14747680,8530,8530,8530,8530,0
|
|
20231012,092200,14747680,8530,8550,8550,8530,64
|
|
20231012,092100,14201640,8550,8550,8550,8550,0
|
|
20231012,092000,14201640,8550,8550,8550,8550,0
|
|
20231012,091900,14201640,8550,8550,8550,8550,1
|
|
20231012,091800,14193090,8550,8550,8550,8550,0
|
|
20231012,091700,14193090,8550,8550,8550,8550,0
|
|
20231012,091600,14193090,8550,8550,8550,8550,0
|
|
20231012,091500,14193090,8550,8550,8550,8550,41
|
|
20231012,091400,13842540,8520,8520,8520,8520,0
|
|
20231012,091300,13842540,8520,8520,8520,8520,0
|
|
20231012,091200,13842540,8520,8520,8520,8520,0
|
|
20231012,091100,13842540,8520,8520,8520,8520,0
|
|
20231012,091000,13842540,8520,8520,8520,8520,0
|
|
20231012,090900,13842540,8520,8520,8520,8520,10
|
|
20231012,090800,13757340,8440,8440,8440,8440,0
|
|
20231012,090700,13757340,8440,8440,8440,8440,0
|
|
20231012,090600,13757340,8440,8440,8440,8440,0
|
|
20231012,090500,13757340,8440,8510,8510,8440,1050
|
|
20231012,090400,4871220,8560,8560,8560,8560,0
|
|
20231012,090300,4871220,8560,8560,8560,8560,1
|
|
20231012,090200,4862660,8500,8510,8510,8500,562
|
|
20231012,090100,85060,8500,8500,8500,8500,0
|
|
20231012,090000,85060,8500,8560,8560,8500,10
|