669 lines
30 KiB
CSV
669 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,200600,6065000,3450,3450,3450,3450,54
|
|
20231010,200500,6065000,3450,3450,3450,3450,0
|
|
20231010,200400,6065000,3450,3450,3450,3450,0
|
|
20231010,200300,6065000,3450,3450,3450,3450,0
|
|
20231010,200200,6065000,3450,3450,3450,3450,0
|
|
20231010,200100,6065000,3450,3450,3450,3450,0
|
|
20231010,200000,6065000,3450,3450,3450,3450,0
|
|
20231010,195900,6065000,3450,3450,3450,3450,0
|
|
20231010,195800,6065000,3450,3450,3450,3450,0
|
|
20231010,195700,6065000,3450,3450,3450,3450,0
|
|
20231010,195600,6065000,3450,3450,3450,3450,0
|
|
20231010,195500,6065000,3450,3450,3450,3450,0
|
|
20231010,195400,6065000,3450,3450,3450,3450,0
|
|
20231010,195300,6065000,3450,3450,3450,3450,0
|
|
20231010,195200,6065000,3450,3450,3450,3450,0
|
|
20231010,195100,6065000,3450,3450,3450,3450,0
|
|
20231010,195000,6065000,3450,3450,3450,3450,0
|
|
20231010,194900,6065000,3450,3450,3450,3450,0
|
|
20231010,194800,6065000,3450,3450,3450,3450,0
|
|
20231010,194700,6065000,3450,3450,3450,3450,0
|
|
20231010,194600,6065000,3450,3450,3450,3450,0
|
|
20231010,194500,6065000,3450,3450,3450,3450,0
|
|
20231010,194400,6065000,3450,3450,3450,3450,0
|
|
20231010,194300,6065000,3450,3450,3450,3450,0
|
|
20231010,194200,6065000,3450,3450,3450,3450,0
|
|
20231010,194100,6065000,3450,3450,3450,3450,0
|
|
20231010,194000,6065000,3450,3450,3450,3450,0
|
|
20231010,193900,6065000,3450,3450,3450,3450,0
|
|
20231010,193800,6065000,3450,3450,3450,3450,0
|
|
20231010,193700,6065000,3450,3450,3450,3450,0
|
|
20231010,193600,6065000,3450,3450,3450,3450,54
|
|
20231010,193500,6065000,3450,3450,3450,3450,0
|
|
20231010,193400,6065000,3450,3450,3450,3450,0
|
|
20231010,193300,6065000,3450,3450,3450,3450,0
|
|
20231010,193200,6065000,3450,3450,3450,3450,0
|
|
20231010,193100,6065000,3450,3450,3450,3450,0
|
|
20231010,193000,6065000,3450,3450,3450,3450,0
|
|
20231010,192900,6065000,3450,3450,3450,3450,0
|
|
20231010,192800,6065000,3450,3450,3450,3450,0
|
|
20231010,192700,6065000,3450,3450,3450,3450,0
|
|
20231010,192600,6065000,3450,3450,3450,3450,0
|
|
20231010,192500,6065000,3450,3450,3450,3450,0
|
|
20231010,192400,6065000,3450,3450,3450,3450,0
|
|
20231010,192300,6065000,3450,3450,3450,3450,0
|
|
20231010,192200,6065000,3450,3450,3450,3450,0
|
|
20231010,192100,6065000,3450,3450,3450,3450,0
|
|
20231010,192000,6065000,3450,3450,3450,3450,0
|
|
20231010,191900,6065000,3450,3450,3450,3450,0
|
|
20231010,191800,6065000,3450,3450,3450,3450,0
|
|
20231010,191700,6065000,3450,3450,3450,3450,0
|
|
20231010,191600,6065000,3450,3450,3450,3450,0
|
|
20231010,191500,6065000,3450,3450,3450,3450,0
|
|
20231010,191400,6065000,3450,3450,3450,3450,0
|
|
20231010,191300,6065000,3450,3450,3450,3450,0
|
|
20231010,191200,6065000,3450,3450,3450,3450,0
|
|
20231010,191100,6065000,3450,3450,3450,3450,0
|
|
20231010,191000,6065000,3450,3450,3450,3450,0
|
|
20231010,190900,6065000,3450,3450,3450,3450,0
|
|
20231010,190800,6065000,3450,3450,3450,3450,0
|
|
20231010,190700,6065000,3450,3450,3450,3450,0
|
|
20231010,190600,6065000,3450,3450,3450,3450,54
|
|
20231010,190500,6065000,3450,3450,3450,3450,0
|
|
20231010,190400,6065000,3450,3450,3450,3450,0
|
|
20231010,190300,6065000,3450,3450,3450,3450,0
|
|
20231010,190200,6065000,3450,3450,3450,3450,0
|
|
20231010,190100,6065000,3450,3450,3450,3450,0
|
|
20231010,190000,6065000,3450,3450,3450,3450,0
|
|
20231010,185900,6065000,3450,3450,3450,3450,0
|
|
20231010,185800,6065000,3450,3450,3450,3450,0
|
|
20231010,185700,6065000,3450,3450,3450,3450,0
|
|
20231010,185600,6065000,3450,3450,3450,3450,0
|
|
20231010,185500,6065000,3450,3450,3450,3450,0
|
|
20231010,185400,6065000,3450,3450,3450,3450,0
|
|
20231010,185300,6065000,3450,3450,3450,3450,0
|
|
20231010,185200,6065000,3450,3450,3450,3450,0
|
|
20231010,185100,6065000,3450,3450,3450,3450,0
|
|
20231010,185000,6065000,3450,3450,3450,3450,0
|
|
20231010,184900,6065000,3450,3450,3450,3450,0
|
|
20231010,184800,6065000,3450,3450,3450,3450,0
|
|
20231010,184700,6065000,3450,3450,3450,3450,0
|
|
20231010,184600,6065000,3450,3450,3450,3450,0
|
|
20231010,184500,6065000,3450,3450,3450,3450,0
|
|
20231010,184400,6065000,3450,3450,3450,3450,0
|
|
20231010,184300,6065000,3450,3450,3450,3450,0
|
|
20231010,184200,6065000,3450,3450,3450,3450,0
|
|
20231010,184100,6065000,3450,3450,3450,3450,0
|
|
20231010,184000,6065000,3450,3450,3450,3450,0
|
|
20231010,183900,6065000,3450,3450,3450,3450,0
|
|
20231010,183800,6065000,3450,3450,3450,3450,0
|
|
20231010,183700,6065000,3450,3450,3450,3450,0
|
|
20231010,183600,6065000,3450,3450,3450,3450,54
|
|
20231010,183500,6065000,3450,3450,3450,3450,0
|
|
20231010,183400,6065000,3450,3450,3450,3450,0
|
|
20231010,183300,6065000,3450,3450,3450,3450,0
|
|
20231010,183200,6065000,3450,3450,3450,3450,0
|
|
20231010,183100,6065000,3450,3450,3450,3450,0
|
|
20231010,183000,6065000,3450,3450,3450,3450,0
|
|
20231010,182900,6065000,3450,3450,3450,3450,0
|
|
20231010,182800,6065000,3450,3450,3450,3450,0
|
|
20231010,182700,6065000,3450,3450,3450,3450,0
|
|
20231010,182600,6065000,3450,3450,3450,3450,0
|
|
20231010,182500,6065000,3450,3450,3450,3450,0
|
|
20231010,182400,6065000,3450,3450,3450,3450,0
|
|
20231010,182300,6065000,3450,3450,3450,3450,0
|
|
20231010,182200,6065000,3450,3450,3450,3450,0
|
|
20231010,182100,6065000,3450,3450,3450,3450,0
|
|
20231010,182000,6065000,3450,3450,3450,3450,0
|
|
20231010,181900,6065000,3450,3450,3450,3450,0
|
|
20231010,181800,6065000,3450,3450,3450,3450,0
|
|
20231010,181700,6065000,3450,3450,3450,3450,0
|
|
20231010,181600,6065000,3450,3450,3450,3450,0
|
|
20231010,181500,6065000,3450,3450,3450,3450,0
|
|
20231010,181400,6065000,3450,3450,3450,3450,0
|
|
20231010,181300,6065000,3450,3450,3450,3450,0
|
|
20231010,181200,6065000,3450,3450,3450,3450,0
|
|
20231010,181100,6065000,3450,3450,3450,3450,0
|
|
20231010,181000,6065000,3450,3450,3450,3450,0
|
|
20231010,180900,6065000,3450,3450,3450,3450,0
|
|
20231010,180800,6065000,3450,3450,3450,3450,0
|
|
20231010,180700,6065000,3450,3450,3450,3450,0
|
|
20231010,180600,6065000,3450,3450,3450,3450,54
|
|
20231010,180500,6065000,3450,3450,3450,3450,0
|
|
20231010,180400,6065000,3450,3450,3450,3450,0
|
|
20231010,180300,6065000,3450,3450,3450,3450,0
|
|
20231010,180200,6065000,3450,3450,3450,3450,0
|
|
20231010,180100,6065000,3450,3450,3450,3450,0
|
|
20231010,180000,6065000,3450,3450,3450,3450,0
|
|
20231010,175900,6065000,3450,3450,3450,3450,0
|
|
20231010,175800,6065000,3450,3450,3450,3450,0
|
|
20231010,175700,6065000,3450,3450,3450,3450,0
|
|
20231010,175600,6065000,3450,3450,3450,3450,0
|
|
20231010,175500,6065000,3450,3450,3450,3450,0
|
|
20231010,175400,6065000,3450,3450,3450,3450,0
|
|
20231010,175300,6065000,3450,3450,3450,3450,0
|
|
20231010,175200,6065000,3450,3450,3450,3450,0
|
|
20231010,175100,6065000,3450,3450,3450,3450,0
|
|
20231010,175000,6065000,3450,3450,3450,3450,0
|
|
20231010,174900,6065000,3450,3450,3450,3450,0
|
|
20231010,174800,6065000,3450,3450,3450,3450,0
|
|
20231010,174700,6065000,3450,3450,3450,3450,0
|
|
20231010,174600,6065000,3450,3450,3450,3450,0
|
|
20231010,174500,6065000,3450,3450,3450,3450,0
|
|
20231010,174400,6065000,3450,3450,3450,3450,0
|
|
20231010,174300,6065000,3450,3450,3450,3450,0
|
|
20231010,174200,6065000,3450,3450,3450,3450,0
|
|
20231010,174100,6065000,3450,3450,3450,3450,0
|
|
20231010,174000,6065000,3450,3450,3450,3450,0
|
|
20231010,173900,6065000,3450,3450,3450,3450,0
|
|
20231010,173800,6065000,3450,3450,3450,3450,0
|
|
20231010,173700,6065000,3450,3450,3450,3450,0
|
|
20231010,173600,6065000,3450,3450,3450,3450,54
|
|
20231010,173500,6065000,3450,3450,3450,3450,0
|
|
20231010,173400,6065000,3450,3450,3450,3450,0
|
|
20231010,173300,6065000,3450,3450,3450,3450,0
|
|
20231010,173200,6065000,3450,3450,3450,3450,0
|
|
20231010,173100,6065000,3450,3450,3450,3450,0
|
|
20231010,173000,6065000,3450,3450,3450,3450,0
|
|
20231010,172900,6065000,3450,3450,3450,3450,0
|
|
20231010,172800,6065000,3450,3450,3450,3450,0
|
|
20231010,172700,6065000,3450,3450,3450,3450,0
|
|
20231010,172600,6065000,3450,3450,3450,3450,0
|
|
20231010,172500,6065000,3450,3450,3450,3450,0
|
|
20231010,172400,6065000,3450,3450,3450,3450,0
|
|
20231010,172300,6065000,3450,3450,3450,3450,0
|
|
20231010,172200,6065000,3450,3450,3450,3450,0
|
|
20231010,172100,6065000,3450,3450,3450,3450,0
|
|
20231010,172000,6065000,3450,3450,3450,3450,0
|
|
20231010,171900,6065000,3450,3450,3450,3450,0
|
|
20231010,171800,6065000,3450,3450,3450,3450,0
|
|
20231010,171700,6065000,3450,3450,3450,3450,0
|
|
20231010,171600,6065000,3450,3450,3450,3450,0
|
|
20231010,171500,6065000,3450,3450,3450,3450,0
|
|
20231010,171400,6065000,3450,3450,3450,3450,0
|
|
20231010,171300,6065000,3450,3450,3450,3450,0
|
|
20231010,171200,6065000,3450,3450,3450,3450,0
|
|
20231010,171100,6065000,3450,3450,3450,3450,0
|
|
20231010,171000,6065000,3450,3450,3450,3450,0
|
|
20231010,170900,6065000,3450,3450,3450,3450,0
|
|
20231010,170800,6065000,3450,3450,3450,3450,0
|
|
20231010,170700,6065000,3450,3450,3450,3450,0
|
|
20231010,170600,6065000,3450,3450,3450,3450,54
|
|
20231010,170500,6065000,3450,3450,3450,3450,0
|
|
20231010,170400,6065000,3450,3450,3450,3450,0
|
|
20231010,170300,6065000,3450,3450,3450,3450,0
|
|
20231010,170200,6065000,3450,3450,3450,3450,0
|
|
20231010,170100,6065000,3450,3450,3450,3450,0
|
|
20231010,170000,6065000,3450,3450,3450,3450,0
|
|
20231010,165900,6065000,3450,3450,3450,3450,0
|
|
20231010,165800,6065000,3450,3450,3450,3450,0
|
|
20231010,165700,6065000,3450,3450,3450,3450,0
|
|
20231010,165600,6065000,3450,3450,3450,3450,0
|
|
20231010,165500,6065000,3450,3450,3450,3450,0
|
|
20231010,165400,6065000,3450,3450,3450,3450,0
|
|
20231010,165300,6065000,3450,3450,3450,3450,0
|
|
20231010,165200,6065000,3450,3450,3450,3450,0
|
|
20231010,165100,6065000,3450,3450,3450,3450,0
|
|
20231010,165000,6065000,3450,3450,3450,3450,0
|
|
20231010,164900,6065000,3450,3450,3450,3450,0
|
|
20231010,164800,6065000,3450,3450,3450,3450,0
|
|
20231010,164700,6065000,3450,3450,3450,3450,0
|
|
20231010,164600,6065000,3450,3450,3450,3450,0
|
|
20231010,164500,6065000,3450,3450,3450,3450,0
|
|
20231010,164400,6065000,3450,3450,3450,3450,0
|
|
20231010,164300,6065000,3450,3450,3450,3450,0
|
|
20231010,164200,6065000,3450,3450,3450,3450,0
|
|
20231010,164100,6065000,3450,3450,3450,3450,0
|
|
20231010,164000,6065000,3450,3450,3450,3450,0
|
|
20231010,163900,6065000,3450,3450,3450,3450,0
|
|
20231010,163800,6065000,3450,3450,3450,3450,0
|
|
20231010,163700,6065000,3450,3450,3450,3450,0
|
|
20231010,163600,6065000,3450,3450,3450,3450,54
|
|
20231010,163500,6065000,3450,3450,3450,3450,0
|
|
20231010,163400,6065000,3450,3450,3450,3450,0
|
|
20231010,163300,6065000,3450,3450,3450,3450,0
|
|
20231010,163200,6065000,3450,3450,3450,3450,0
|
|
20231010,163100,6065000,3450,3450,3450,3450,0
|
|
20231010,163000,6065000,3450,3450,3450,3450,0
|
|
20231010,162900,6065000,3450,3450,3450,3450,0
|
|
20231010,162800,6065000,3450,3450,3450,3450,0
|
|
20231010,162700,6065000,3450,3450,3450,3450,0
|
|
20231010,162600,6065000,3450,3450,3450,3450,0
|
|
20231010,162500,6065000,3450,3450,3450,3450,0
|
|
20231010,162400,6065000,3450,3450,3450,3450,0
|
|
20231010,162300,6065000,3450,3450,3450,3450,0
|
|
20231010,162200,6065000,3450,3450,3450,3450,0
|
|
20231010,162100,6065000,3450,3450,3450,3450,0
|
|
20231010,162000,6065000,3450,3450,3450,3450,0
|
|
20231010,161900,6065000,3450,3450,3450,3450,0
|
|
20231010,161800,6065000,3450,3450,3450,3450,0
|
|
20231010,161700,6065000,3450,3450,3450,3450,0
|
|
20231010,161600,6065000,3450,3450,3450,3450,0
|
|
20231010,161500,6065000,3450,3450,3450,3450,0
|
|
20231010,161400,6065000,3450,3450,3450,3450,0
|
|
20231010,161300,6065000,3450,3450,3450,3450,0
|
|
20231010,161200,6065000,3450,3450,3450,3450,0
|
|
20231010,161100,6065000,3450,3450,3450,3450,0
|
|
20231010,161000,6065000,3450,3450,3450,3450,0
|
|
20231010,160900,6065000,3450,3450,3450,3450,0
|
|
20231010,160800,6065000,3450,3450,3450,3450,0
|
|
20231010,160700,6065000,3450,3450,3450,3450,0
|
|
20231010,160600,6065000,3450,3450,3450,3450,54
|
|
20231010,160500,6065000,3450,3450,3450,3450,0
|
|
20231010,160400,6065000,3450,3450,3450,3450,0
|
|
20231010,160300,6065000,3450,3450,3450,3450,0
|
|
20231010,160200,6065000,3450,3450,3450,3450,0
|
|
20231010,160100,6065000,3450,3450,3450,3450,0
|
|
20231010,160000,6065000,3450,3450,3450,3450,0
|
|
20231010,155900,6065000,3450,3450,3450,3450,0
|
|
20231010,155800,6065000,3450,3450,3450,3450,0
|
|
20231010,155700,6065000,3450,3450,3450,3450,0
|
|
20231010,155600,6065000,3450,3450,3450,3450,0
|
|
20231010,155500,6065000,3450,3450,3450,3450,0
|
|
20231010,155400,6065000,3450,3450,3450,3450,0
|
|
20231010,155300,6065000,3450,3450,3450,3450,0
|
|
20231010,155200,6065000,3450,3450,3450,3450,0
|
|
20231010,155100,6065000,3450,3450,3450,3450,0
|
|
20231010,155000,6065000,3450,3450,3450,3450,0
|
|
20231010,154900,6065000,3450,3450,3450,3450,0
|
|
20231010,154800,6065000,3450,3450,3450,3450,0
|
|
20231010,154700,6065000,3450,3450,3450,3450,0
|
|
20231010,154600,6065000,3450,3450,3450,3450,0
|
|
20231010,154500,6065000,3450,3450,3450,3450,0
|
|
20231010,154400,6065000,3450,3450,3450,3450,0
|
|
20231010,154300,6065000,3450,3450,3450,3450,0
|
|
20231010,154200,6065000,3450,3450,3450,3450,0
|
|
20231010,154100,6065000,3450,3450,3450,3450,0
|
|
20231010,154000,6065000,3450,3450,3450,3450,0
|
|
20231010,153900,6065000,3450,3450,3450,3450,0
|
|
20231010,153800,6065000,3450,3450,3450,3450,0
|
|
20231010,153700,6065000,3450,3450,3450,3450,0
|
|
20231010,153600,6065000,3450,3450,3450,3450,54
|
|
20231010,153500,6065000,3450,3450,3450,3450,0
|
|
20231010,153400,6065000,3450,3450,3450,3450,0
|
|
20231010,153300,6065000,3450,3450,3450,3450,0
|
|
20231010,153200,6065000,3450,3450,3450,3450,0
|
|
20231010,153100,6065000,3450,3450,3450,3450,0
|
|
20231010,153000,6065000,3450,3450,3450,3450,54
|
|
20231010,152900,5878700,3445,3445,3445,3445,0
|
|
20231010,152800,5878700,3445,3445,3445,3445,0
|
|
20231010,152700,5878700,3445,3445,3445,3445,0
|
|
20231010,152600,5878700,3445,3445,3445,3445,0
|
|
20231010,152500,5878700,3445,3445,3445,3445,0
|
|
20231010,152400,5878700,3445,3445,3445,3445,0
|
|
20231010,152300,5878700,3445,3445,3445,3445,0
|
|
20231010,152200,5878700,3445,3445,3445,3445,0
|
|
20231010,152100,5878700,3445,3445,3445,3445,0
|
|
20231010,152000,5878700,3445,3445,3445,3445,0
|
|
20231010,151900,5878700,3445,3445,3445,3445,1
|
|
20231010,151800,5875255,3445,3445,3445,3445,0
|
|
20231010,151700,5875255,3445,3445,3445,3445,0
|
|
20231010,151600,5875255,3445,3445,3445,3445,0
|
|
20231010,151500,5875255,3445,3445,3445,3445,0
|
|
20231010,151400,5875255,3445,3445,3445,3445,0
|
|
20231010,151300,5875255,3445,3445,3445,3445,0
|
|
20231010,151200,5875255,3445,3445,3445,3445,1
|
|
20231010,151100,5871810,3345,3440,3440,3345,44
|
|
20231010,151000,5724295,3440,3445,3445,3440,3
|
|
20231010,150900,5713970,3340,3385,3385,3340,106
|
|
20231010,150800,5358980,3450,3450,3450,3450,0
|
|
20231010,150700,5358980,3450,3450,3450,3450,0
|
|
20231010,150600,5358980,3450,3450,3450,3450,0
|
|
20231010,150500,5358980,3450,3450,3450,3450,0
|
|
20231010,150400,5358980,3450,3450,3450,3450,0
|
|
20231010,150300,5358980,3450,3450,3450,3450,0
|
|
20231010,150200,5358980,3450,3450,3450,3450,0
|
|
20231010,150100,5358980,3450,3450,3450,3450,0
|
|
20231010,150000,5358980,3450,3450,3450,3450,0
|
|
20231010,145900,5358980,3450,3450,3450,3450,0
|
|
20231010,145800,5358980,3450,3450,3450,3450,0
|
|
20231010,145700,5358980,3450,3450,3450,3450,0
|
|
20231010,145600,5358980,3450,3450,3450,3450,0
|
|
20231010,145500,5358980,3450,3450,3450,3450,0
|
|
20231010,145400,5358980,3450,3450,3450,3450,0
|
|
20231010,145300,5358980,3450,3450,3450,3450,0
|
|
20231010,145200,5358980,3450,3450,3450,3450,0
|
|
20231010,145100,5358980,3450,3450,3450,3450,0
|
|
20231010,145000,5358980,3450,3450,3450,3450,0
|
|
20231010,144900,5358980,3450,3450,3450,3450,0
|
|
20231010,144800,5358980,3450,3450,3450,3450,0
|
|
20231010,144700,5358980,3450,3450,3450,3450,0
|
|
20231010,144600,5358980,3450,3450,3450,3450,0
|
|
20231010,144500,5358980,3450,3450,3450,3450,0
|
|
20231010,144400,5358980,3450,3450,3450,3450,0
|
|
20231010,144300,5358980,3450,3450,3450,3450,0
|
|
20231010,144200,5358980,3450,3450,3450,3450,0
|
|
20231010,144100,5358980,3450,3450,3450,3450,0
|
|
20231010,144000,5358980,3450,3450,3450,3450,0
|
|
20231010,143900,5358980,3450,3450,3450,3450,0
|
|
20231010,143800,5358980,3450,3450,3450,3450,0
|
|
20231010,143700,5358980,3450,3450,3450,3450,0
|
|
20231010,143600,5358980,3450,3450,3450,3450,0
|
|
20231010,143500,5358980,3450,3450,3450,3450,0
|
|
20231010,143400,5358980,3450,3450,3450,3450,0
|
|
20231010,143300,5358980,3450,3450,3450,3450,0
|
|
20231010,143200,5358980,3450,3450,3450,3450,4
|
|
20231010,143100,5345180,3450,3450,3450,3450,0
|
|
20231010,143000,5345180,3450,3450,3450,3450,0
|
|
20231010,142900,5345180,3450,3450,3450,3450,0
|
|
20231010,142800,5345180,3450,3450,3450,3450,0
|
|
20231010,142700,5345180,3450,3450,3450,3450,0
|
|
20231010,142600,5345180,3450,3450,3450,3450,0
|
|
20231010,142500,5345180,3450,3450,3450,3450,0
|
|
20231010,142400,5345180,3450,3450,3450,3450,0
|
|
20231010,142300,5345180,3450,3450,3450,3450,0
|
|
20231010,142200,5345180,3450,3450,3450,3450,0
|
|
20231010,142100,5345180,3450,3450,3450,3450,0
|
|
20231010,142000,5345180,3450,3450,3450,3450,0
|
|
20231010,141900,5345180,3450,3450,3450,3450,0
|
|
20231010,141800,5345180,3450,3450,3450,3450,0
|
|
20231010,141700,5345180,3450,3450,3450,3450,1
|
|
20231010,141600,5341730,3450,3450,3450,3450,0
|
|
20231010,141500,5341730,3450,3450,3450,3450,0
|
|
20231010,141400,5341730,3450,3450,3450,3450,0
|
|
20231010,141300,5341730,3450,3450,3450,3450,0
|
|
20231010,141200,5341730,3450,3450,3450,3450,0
|
|
20231010,141100,5341730,3450,3450,3450,3450,0
|
|
20231010,141000,5341730,3450,3450,3450,3450,1
|
|
20231010,140900,5338280,3450,3450,3450,3450,0
|
|
20231010,140800,5338280,3450,3450,3450,3450,0
|
|
20231010,140700,5338280,3450,3450,3450,3450,1
|
|
20231010,140600,5334830,3450,3450,3450,3450,0
|
|
20231010,140500,5334830,3450,3450,3450,3450,0
|
|
20231010,140400,5334830,3450,3450,3450,3450,0
|
|
20231010,140300,5334830,3450,3450,3450,3450,0
|
|
20231010,140200,5334830,3450,3450,3450,3450,0
|
|
20231010,140100,5334830,3450,3450,3450,3450,0
|
|
20231010,140000,5334830,3450,3450,3450,3450,0
|
|
20231010,135900,5334830,3450,3450,3450,3450,0
|
|
20231010,135800,5334830,3450,3450,3450,3450,0
|
|
20231010,135700,5334830,3450,3450,3450,3450,0
|
|
20231010,135600,5334830,3450,3450,3450,3450,0
|
|
20231010,135500,5334830,3450,3450,3450,3450,0
|
|
20231010,135400,5334830,3450,3450,3450,3450,0
|
|
20231010,135300,5334830,3450,3450,3450,3450,0
|
|
20231010,135200,5334830,3450,3450,3450,3450,0
|
|
20231010,135100,5334830,3450,3450,3450,3450,0
|
|
20231010,135000,5334830,3450,3450,3450,3450,0
|
|
20231010,134900,5334830,3450,3450,3450,3450,0
|
|
20231010,134800,5334830,3450,3450,3450,3450,0
|
|
20231010,134700,5334830,3450,3450,3450,3450,0
|
|
20231010,134600,5334830,3450,3450,3450,3450,0
|
|
20231010,134500,5334830,3450,3450,3450,3450,0
|
|
20231010,134400,5334830,3450,3450,3450,3450,0
|
|
20231010,134300,5334830,3450,3450,3450,3450,0
|
|
20231010,134200,5334830,3450,3450,3450,3450,1
|
|
20231010,134100,5331380,3360,3360,3360,3360,0
|
|
20231010,134000,5331380,3360,3360,3360,3360,0
|
|
20231010,133900,5331380,3360,3360,3360,3360,0
|
|
20231010,133800,5331380,3360,3360,3360,3360,0
|
|
20231010,133700,5331380,3360,3360,3360,3360,0
|
|
20231010,133600,5331380,3360,3360,3360,3360,0
|
|
20231010,133500,5331380,3360,3360,3360,3360,0
|
|
20231010,133400,5331380,3360,3360,3360,3360,0
|
|
20231010,133300,5331380,3360,3360,3360,3360,0
|
|
20231010,133200,5331380,3360,3360,3360,3360,0
|
|
20231010,133100,5331380,3360,3360,3360,3360,0
|
|
20231010,133000,5331380,3360,3360,3360,3360,0
|
|
20231010,132900,5331380,3360,3360,3360,3360,0
|
|
20231010,132800,5331380,3360,3405,3405,3360,160
|
|
20231010,132700,4792965,3460,3460,3460,3460,0
|
|
20231010,132600,4792965,3460,3460,3460,3460,0
|
|
20231010,132500,4792965,3460,3460,3460,3460,0
|
|
20231010,132400,4792965,3460,3460,3460,3460,0
|
|
20231010,132300,4792965,3460,3460,3460,3460,0
|
|
20231010,132200,4792965,3460,3460,3460,3460,0
|
|
20231010,132100,4792965,3460,3460,3460,3460,0
|
|
20231010,132000,4792965,3460,3460,3460,3460,0
|
|
20231010,131900,4792965,3460,3460,3460,3460,0
|
|
20231010,131800,4792965,3460,3460,3460,3460,0
|
|
20231010,131700,4792965,3460,3460,3460,3460,0
|
|
20231010,131600,4792965,3460,3460,3460,3460,0
|
|
20231010,131500,4792965,3460,3460,3460,3460,0
|
|
20231010,131400,4792965,3460,3460,3460,3460,0
|
|
20231010,131300,4792965,3460,3460,3460,3460,0
|
|
20231010,131200,4792965,3460,3455,3460,3455,61
|
|
20231010,131100,4582105,3465,3465,3465,3465,0
|
|
20231010,131000,4582105,3465,3465,3465,3465,0
|
|
20231010,130900,4582105,3465,3465,3465,3465,0
|
|
20231010,130800,4582105,3465,3465,3465,3465,0
|
|
20231010,130700,4582105,3465,3465,3465,3465,0
|
|
20231010,130600,4582105,3465,3465,3465,3465,0
|
|
20231010,130500,4582105,3465,3465,3465,3465,0
|
|
20231010,130400,4582105,3465,3465,3465,3465,0
|
|
20231010,130300,4582105,3465,3465,3465,3465,0
|
|
20231010,130200,4582105,3465,3465,3465,3465,0
|
|
20231010,130100,4582105,3465,3465,3465,3465,0
|
|
20231010,130000,4582105,3465,3465,3465,3465,0
|
|
20231010,125900,4582105,3465,3465,3465,3465,0
|
|
20231010,125800,4582105,3465,3465,3465,3465,0
|
|
20231010,125700,4582105,3465,3465,3465,3465,0
|
|
20231010,125600,4582105,3465,3465,3465,3465,0
|
|
20231010,125500,4582105,3465,3465,3465,3465,0
|
|
20231010,125400,4582105,3465,3465,3465,3465,0
|
|
20231010,125300,4582105,3465,3465,3465,3465,0
|
|
20231010,125200,4582105,3465,3465,3465,3465,0
|
|
20231010,125100,4582105,3465,3465,3465,3465,0
|
|
20231010,125000,4582105,3465,3465,3465,3465,0
|
|
20231010,124900,4582105,3465,3465,3465,3465,0
|
|
20231010,124800,4582105,3465,3465,3465,3465,0
|
|
20231010,124700,4582105,3465,3465,3465,3465,0
|
|
20231010,124600,4582105,3465,3465,3465,3465,0
|
|
20231010,124500,4582105,3465,3465,3465,3465,0
|
|
20231010,124400,4582105,3465,3420,3465,3420,7
|
|
20231010,124300,4557895,3420,3420,3420,3420,0
|
|
20231010,124200,4557895,3420,3420,3420,3420,0
|
|
20231010,124100,4557895,3420,3420,3420,3420,0
|
|
20231010,124000,4557895,3420,3420,3420,3420,1
|
|
20231010,123900,4554475,3420,3420,3420,3420,50
|
|
20231010,123800,4383475,3410,3410,3410,3410,0
|
|
20231010,123700,4383475,3410,3410,3410,3410,0
|
|
20231010,123600,4383475,3410,3410,3410,3410,0
|
|
20231010,123500,4383475,3410,3410,3410,3410,0
|
|
20231010,123400,4383475,3410,3410,3410,3410,0
|
|
20231010,123300,4383475,3410,3410,3410,3410,0
|
|
20231010,123200,4383475,3410,3410,3410,3410,0
|
|
20231010,123100,4383475,3410,3410,3410,3410,0
|
|
20231010,123000,4383475,3410,3410,3410,3410,0
|
|
20231010,122900,4383475,3410,3410,3410,3410,0
|
|
20231010,122800,4383475,3410,3410,3410,3410,0
|
|
20231010,122700,4383475,3410,3410,3410,3410,0
|
|
20231010,122600,4383475,3410,3415,3415,3410,2
|
|
20231010,122500,4376650,3420,3420,3420,3420,0
|
|
20231010,122400,4376650,3420,3420,3420,3420,0
|
|
20231010,122300,4376650,3420,3420,3420,3420,0
|
|
20231010,122200,4376650,3420,3420,3420,3420,0
|
|
20231010,122100,4376650,3420,3420,3420,3420,0
|
|
20231010,122000,4376650,3420,3420,3420,3420,1
|
|
20231010,121900,4373230,3420,3410,3420,3410,2
|
|
20231010,121800,4366400,3385,3385,3385,3385,0
|
|
20231010,121700,4366400,3385,3385,3385,3385,0
|
|
20231010,121600,4366400,3385,3385,3385,3385,0
|
|
20231010,121500,4366400,3385,3385,3385,3385,0
|
|
20231010,121400,4366400,3385,3385,3385,3385,0
|
|
20231010,121300,4366400,3385,3385,3385,3385,0
|
|
20231010,121200,4366400,3385,3385,3385,3385,0
|
|
20231010,121100,4366400,3385,3385,3385,3385,0
|
|
20231010,121000,4366400,3385,3385,3385,3385,1
|
|
20231010,120900,4363015,3375,3375,3375,3375,0
|
|
20231010,120800,4363015,3375,3375,3375,3375,1
|
|
20231010,120700,4359640,3360,3360,3360,3360,0
|
|
20231010,120600,4359640,3360,3360,3360,3360,0
|
|
20231010,120500,4359640,3360,3360,3360,3360,0
|
|
20231010,120400,4359640,3360,3360,3360,3360,0
|
|
20231010,120300,4359640,3360,3360,3360,3360,0
|
|
20231010,120200,4359640,3360,3360,3360,3360,0
|
|
20231010,120100,4359640,3360,3420,3420,3360,471
|
|
20231010,120000,2759525,3420,3420,3420,3420,0
|
|
20231010,115900,2759525,3420,3420,3420,3420,0
|
|
20231010,115800,2759525,3420,3420,3420,3420,1
|
|
20231010,115700,2756105,3420,3420,3420,3420,0
|
|
20231010,115600,2756105,3420,3420,3420,3420,0
|
|
20231010,115500,2756105,3420,3420,3420,3420,0
|
|
20231010,115400,2756105,3420,3420,3420,3420,0
|
|
20231010,115300,2756105,3420,3420,3420,3420,0
|
|
20231010,115200,2756105,3420,3420,3420,3420,0
|
|
20231010,115100,2756105,3420,3420,3420,3420,0
|
|
20231010,115000,2756105,3420,3420,3420,3420,0
|
|
20231010,114900,2756105,3420,3420,3420,3420,0
|
|
20231010,114800,2756105,3420,3420,3420,3420,0
|
|
20231010,114700,2756105,3420,3420,3420,3420,0
|
|
20231010,114600,2756105,3420,3420,3420,3420,0
|
|
20231010,114500,2756105,3420,3420,3420,3420,0
|
|
20231010,114400,2756105,3420,3420,3420,3420,0
|
|
20231010,114300,2756105,3420,3420,3420,3420,0
|
|
20231010,114200,2756105,3420,3420,3420,3420,0
|
|
20231010,114100,2756105,3420,3420,3420,3420,0
|
|
20231010,114000,2756105,3420,3420,3420,3420,0
|
|
20231010,113900,2756105,3420,3420,3420,3420,0
|
|
20231010,113800,2756105,3420,3420,3420,3420,0
|
|
20231010,113700,2756105,3420,3420,3420,3420,0
|
|
20231010,113600,2756105,3420,3420,3420,3420,0
|
|
20231010,113500,2756105,3420,3420,3420,3420,0
|
|
20231010,113400,2756105,3420,3420,3420,3420,0
|
|
20231010,113300,2756105,3420,3420,3420,3420,0
|
|
20231010,113200,2756105,3420,3420,3420,3420,0
|
|
20231010,113100,2756105,3420,3420,3420,3420,0
|
|
20231010,113000,2756105,3420,3420,3420,3420,0
|
|
20231010,112900,2756105,3420,3420,3420,3420,0
|
|
20231010,112800,2756105,3420,3420,3420,3420,0
|
|
20231010,112700,2756105,3420,3420,3420,3420,0
|
|
20231010,112600,2756105,3420,3420,3420,3420,0
|
|
20231010,112500,2756105,3420,3420,3420,3420,0
|
|
20231010,112400,2756105,3420,3420,3420,3420,0
|
|
20231010,112300,2756105,3420,3420,3420,3420,0
|
|
20231010,112200,2756105,3420,3420,3420,3420,0
|
|
20231010,112100,2756105,3420,3420,3420,3420,0
|
|
20231010,112000,2756105,3420,3420,3420,3420,0
|
|
20231010,111900,2756105,3420,3420,3420,3420,0
|
|
20231010,111800,2756105,3420,3420,3420,3420,0
|
|
20231010,111700,2756105,3420,3420,3420,3420,0
|
|
20231010,111600,2756105,3420,3420,3420,3420,0
|
|
20231010,111500,2756105,3420,3420,3420,3420,0
|
|
20231010,111400,2756105,3420,3420,3420,3420,0
|
|
20231010,111300,2756105,3420,3420,3420,3420,0
|
|
20231010,111200,2756105,3420,3420,3420,3420,1
|
|
20231010,111100,2752685,3465,3465,3465,3465,0
|
|
20231010,111000,2752685,3465,3465,3465,3465,0
|
|
20231010,110900,2752685,3465,3465,3465,3465,0
|
|
20231010,110800,2752685,3465,3465,3465,3465,0
|
|
20231010,110700,2752685,3465,3465,3465,3465,0
|
|
20231010,110600,2752685,3465,3465,3465,3465,0
|
|
20231010,110500,2752685,3465,3465,3465,3465,0
|
|
20231010,110400,2752685,3465,3465,3465,3465,0
|
|
20231010,110300,2752685,3465,3465,3465,3465,1
|
|
20231010,110200,2749220,3470,3470,3470,3470,0
|
|
20231010,110100,2749220,3470,3470,3470,3470,0
|
|
20231010,110000,2749220,3470,3470,3470,3470,0
|
|
20231010,105900,2749220,3470,3470,3470,3470,0
|
|
20231010,105800,2749220,3470,3470,3470,3470,0
|
|
20231010,105700,2749220,3470,3470,3470,3470,0
|
|
20231010,105600,2749220,3470,3470,3470,3470,0
|
|
20231010,105500,2749220,3470,3470,3470,3470,0
|
|
20231010,105400,2749220,3470,3470,3470,3470,0
|
|
20231010,105300,2749220,3470,3470,3470,3470,0
|
|
20231010,105200,2749220,3470,3470,3470,3470,0
|
|
20231010,105100,2749220,3470,3470,3470,3470,0
|
|
20231010,105000,2749220,3470,3470,3470,3470,0
|
|
20231010,104900,2749220,3470,3470,3470,3470,0
|
|
20231010,104800,2749220,3470,3435,3470,3435,173
|
|
20231010,104700,2151580,3415,3415,3415,3415,0
|
|
20231010,104600,2151580,3415,3415,3415,3415,0
|
|
20231010,104500,2151580,3415,3415,3415,3415,0
|
|
20231010,104400,2151580,3415,3415,3415,3415,0
|
|
20231010,104300,2151580,3415,3415,3415,3415,0
|
|
20231010,104200,2151580,3415,3415,3415,3415,0
|
|
20231010,104100,2151580,3415,3415,3415,3415,0
|
|
20231010,104000,2151580,3415,3415,3415,3415,0
|
|
20231010,103900,2151580,3415,3415,3415,3415,0
|
|
20231010,103800,2151580,3415,3415,3415,3415,0
|
|
20231010,103700,2151580,3415,3415,3415,3415,0
|
|
20231010,103600,2151580,3415,3415,3415,3415,0
|
|
20231010,103500,2151580,3415,3415,3415,3415,0
|
|
20231010,103400,2151580,3415,3415,3415,3415,0
|
|
20231010,103300,2151580,3415,3415,3415,3415,0
|
|
20231010,103200,2151580,3415,3415,3415,3415,0
|
|
20231010,103100,2151580,3415,3415,3415,3415,0
|
|
20231010,103000,2151580,3415,3415,3415,3415,1
|
|
20231010,102900,2148165,3410,3410,3410,3410,0
|
|
20231010,102800,2148165,3410,3410,3410,3410,0
|
|
20231010,102700,2148165,3410,3410,3410,3410,0
|
|
20231010,102600,2148165,3410,3410,3410,3410,0
|
|
20231010,102500,2148165,3410,3410,3410,3410,0
|
|
20231010,102400,2148165,3410,3410,3410,3410,0
|
|
20231010,102300,2148165,3410,3410,3410,3410,0
|
|
20231010,102200,2148165,3410,3415,3415,3410,100
|
|
20231010,102100,1807150,3435,3435,3435,3435,0
|
|
20231010,102000,1807150,3435,3435,3435,3435,0
|
|
20231010,101900,1807150,3435,3435,3435,3435,0
|
|
20231010,101800,1807150,3435,3435,3435,3435,0
|
|
20231010,101700,1807150,3435,3435,3435,3435,0
|
|
20231010,101600,1807150,3435,3435,3435,3435,0
|
|
20231010,101500,1807150,3435,3435,3435,3435,0
|
|
20231010,101400,1807150,3435,3435,3435,3435,0
|
|
20231010,101300,1807150,3435,3435,3435,3435,0
|
|
20231010,101200,1807150,3435,3435,3435,3435,0
|
|
20231010,101100,1807150,3435,3435,3435,3435,0
|
|
20231010,101000,1807150,3435,3435,3435,3435,0
|
|
20231010,100900,1807150,3435,3435,3435,3435,0
|
|
20231010,100800,1807150,3435,3435,3435,3435,1
|
|
20231010,100700,1803715,3445,3445,3445,3445,0
|
|
20231010,100600,1803715,3445,3445,3445,3445,0
|
|
20231010,100500,1803715,3445,3445,3445,3445,0
|
|
20231010,100400,1803715,3445,3445,3445,3445,0
|
|
20231010,100300,1803715,3445,3445,3445,3445,0
|
|
20231010,100200,1803715,3445,3445,3445,3445,0
|
|
20231010,100100,1803715,3445,3445,3445,3445,0
|
|
20231010,100000,1803715,3445,3445,3445,3445,0
|
|
20231010,095900,1803715,3445,3445,3445,3445,0
|
|
20231010,095800,1803715,3445,3445,3445,3445,0
|
|
20231010,095700,1803715,3445,3445,3445,3445,0
|
|
20231010,095600,1803715,3445,3445,3445,3445,0
|
|
20231010,095500,1803715,3445,3445,3445,3445,0
|
|
20231010,095400,1803715,3445,3445,3445,3445,0
|
|
20231010,095300,1803715,3445,3445,3445,3445,0
|
|
20231010,095200,1803715,3445,3445,3445,3445,0
|
|
20231010,095100,1803715,3445,3445,3445,3445,0
|
|
20231010,095000,1803715,3445,3445,3445,3445,0
|
|
20231010,094900,1803715,3445,3445,3445,3445,0
|
|
20231010,094800,1803715,3445,3445,3445,3445,0
|
|
20231010,094700,1803715,3445,3445,3445,3445,0
|
|
20231010,094600,1803715,3445,3445,3445,3445,0
|
|
20231010,094500,1803715,3445,3445,3445,3445,0
|
|
20231010,094400,1803715,3445,3445,3445,3445,0
|
|
20231010,094300,1803715,3445,3445,3445,3445,0
|
|
20231010,094200,1803715,3445,3445,3445,3445,0
|
|
20231010,094100,1803715,3445,3445,3445,3445,0
|
|
20231010,094000,1803715,3445,3445,3445,3445,0
|
|
20231010,093900,1803715,3445,3445,3445,3445,0
|
|
20231010,093800,1803715,3445,3445,3445,3445,0
|
|
20231010,093700,1803715,3445,3445,3445,3445,1
|
|
20231010,093600,1800270,3445,3440,3445,3440,12
|
|
20231010,093500,1758980,3440,3440,3440,3440,0
|
|
20231010,093400,1758980,3440,3440,3440,3440,0
|
|
20231010,093300,1758980,3440,3440,3440,3440,0
|
|
20231010,093200,1758980,3440,3440,3440,3440,0
|
|
20231010,093100,1758980,3440,3440,3440,3440,0
|
|
20231010,093000,1758980,3440,3440,3440,3440,0
|
|
20231010,092900,1758980,3440,3440,3440,3440,0
|
|
20231010,092800,1758980,3440,3440,3440,3440,0
|
|
20231010,092700,1758980,3440,3440,3440,3440,0
|
|
20231010,092600,1758980,3440,3440,3440,3440,0
|
|
20231010,092500,1758980,3440,3440,3440,3440,0
|
|
20231010,092400,1758980,3440,3440,3440,3440,0
|
|
20231010,092300,1758980,3440,3440,3440,3440,0
|
|
20231010,092200,1758980,3440,3440,3440,3440,0
|
|
20231010,092100,1758980,3440,3440,3440,3440,0
|
|
20231010,092000,1758980,3440,3440,3440,3440,0
|
|
20231010,091900,1758980,3440,3440,3440,3440,0
|
|
20231010,091800,1758980,3440,3440,3440,3440,0
|
|
20231010,091700,1758980,3440,3440,3440,3440,5
|
|
20231010,091600,1741780,3440,3440,3440,3440,0
|
|
20231010,091500,1741780,3440,3440,3440,3440,5
|
|
20231010,091400,1724580,3340,3340,3340,3340,0
|
|
20231010,091300,1724580,3340,3340,3340,3340,0
|
|
20231010,091200,1724580,3340,3340,3340,3340,0
|
|
20231010,091100,1724580,3340,3340,3340,3340,0
|
|
20231010,091000,1724580,3340,3340,3340,3340,0
|
|
20231010,090900,1724580,3340,3340,3340,3340,0
|
|
20231010,090800,1724580,3340,3340,3340,3340,0
|
|
20231010,090700,1724580,3340,3340,3340,3340,0
|
|
20231010,090600,1724580,3340,3340,3340,3340,0
|
|
20231010,090500,1724580,3340,3340,3340,3340,0
|
|
20231010,090400,1724580,3340,3355,3355,3340,77
|
|
20231010,090300,1467300,3350,3350,3350,3350,421
|
|
20231010,090200,56950,3350,3350,3350,3350,0
|
|
20231010,090100,56950,3350,3350,3350,3350,11
|
|
20231010,090000,20100,3350,3350,3350,3350,6
|