613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191000,91802050,12580,12580,12580,12580,53
|
|
20231012,190900,91802050,12580,12580,12580,12580,0
|
|
20231012,190800,91802050,12580,12580,12580,12580,0
|
|
20231012,190700,91802050,12580,12580,12580,12580,0
|
|
20231012,190600,91802050,12580,12580,12580,12580,0
|
|
20231012,190500,91802050,12580,12580,12580,12580,0
|
|
20231012,190400,91802050,12580,12580,12580,12580,0
|
|
20231012,190300,91802050,12580,12580,12580,12580,0
|
|
20231012,190200,91802050,12580,12580,12580,12580,0
|
|
20231012,190100,91802050,12580,12580,12580,12580,0
|
|
20231012,190000,91802050,12580,12580,12580,12580,0
|
|
20231012,185900,91802050,12580,12580,12580,12580,0
|
|
20231012,185800,91802050,12580,12580,12580,12580,0
|
|
20231012,185700,91802050,12580,12580,12580,12580,0
|
|
20231012,185600,91802050,12580,12580,12580,12580,0
|
|
20231012,185500,91802050,12580,12580,12580,12580,0
|
|
20231012,185400,91802050,12580,12580,12580,12580,0
|
|
20231012,185300,91802050,12580,12580,12580,12580,0
|
|
20231012,185200,91802050,12580,12580,12580,12580,0
|
|
20231012,185100,91802050,12580,12580,12580,12580,0
|
|
20231012,185000,91802050,12580,12580,12580,12580,0
|
|
20231012,184900,91802050,12580,12580,12580,12580,0
|
|
20231012,184800,91802050,12580,12580,12580,12580,0
|
|
20231012,184700,91802050,12580,12580,12580,12580,0
|
|
20231012,184600,91802050,12580,12580,12580,12580,0
|
|
20231012,184500,91802050,12580,12580,12580,12580,0
|
|
20231012,184400,91802050,12580,12580,12580,12580,0
|
|
20231012,184300,91802050,12580,12580,12580,12580,0
|
|
20231012,184200,91802050,12580,12580,12580,12580,0
|
|
20231012,184100,91802050,12580,12580,12580,12580,0
|
|
20231012,184000,91802050,12580,12580,12580,12580,53
|
|
20231012,183900,91802050,12580,12580,12580,12580,0
|
|
20231012,183800,91802050,12580,12580,12580,12580,0
|
|
20231012,183700,91802050,12580,12580,12580,12580,0
|
|
20231012,183600,91802050,12580,12580,12580,12580,0
|
|
20231012,183500,91802050,12580,12580,12580,12580,0
|
|
20231012,183400,91802050,12580,12580,12580,12580,0
|
|
20231012,183300,91802050,12580,12580,12580,12580,0
|
|
20231012,183200,91802050,12580,12580,12580,12580,0
|
|
20231012,183100,91802050,12580,12580,12580,12580,0
|
|
20231012,183000,91802050,12580,12580,12580,12580,0
|
|
20231012,182900,91802050,12580,12580,12580,12580,0
|
|
20231012,182800,91802050,12580,12580,12580,12580,0
|
|
20231012,182700,91802050,12580,12580,12580,12580,0
|
|
20231012,182600,91802050,12580,12580,12580,12580,0
|
|
20231012,182500,91802050,12580,12580,12580,12580,0
|
|
20231012,182400,91802050,12580,12580,12580,12580,0
|
|
20231012,182300,91802050,12580,12580,12580,12580,0
|
|
20231012,182200,91802050,12580,12580,12580,12580,0
|
|
20231012,182100,91802050,12580,12580,12580,12580,0
|
|
20231012,182000,91802050,12580,12580,12580,12580,0
|
|
20231012,181900,91802050,12580,12580,12580,12580,0
|
|
20231012,181800,91802050,12580,12580,12580,12580,0
|
|
20231012,181700,91802050,12580,12580,12580,12580,0
|
|
20231012,181600,91802050,12580,12580,12580,12580,0
|
|
20231012,181500,91802050,12580,12580,12580,12580,0
|
|
20231012,181400,91802050,12580,12580,12580,12580,0
|
|
20231012,181300,91802050,12580,12580,12580,12580,0
|
|
20231012,181200,91802050,12580,12580,12580,12580,0
|
|
20231012,181100,91802050,12580,12580,12580,12580,0
|
|
20231012,181000,91802050,12580,12580,12580,12580,53
|
|
20231012,180900,91802050,12580,12580,12580,12580,0
|
|
20231012,180800,91802050,12580,12580,12580,12580,0
|
|
20231012,180700,91802050,12580,12580,12580,12580,0
|
|
20231012,180600,91802050,12580,12580,12580,12580,0
|
|
20231012,180500,91802050,12580,12580,12580,12580,0
|
|
20231012,180400,91802050,12580,12580,12580,12580,0
|
|
20231012,180300,91802050,12580,12580,12580,12580,0
|
|
20231012,180200,91802050,12580,12580,12580,12580,0
|
|
20231012,180100,91802050,12580,12580,12580,12580,0
|
|
20231012,180000,91802050,12580,12580,12580,12580,0
|
|
20231012,175900,91802050,12580,12580,12580,12580,0
|
|
20231012,175800,91802050,12580,12580,12580,12580,0
|
|
20231012,175700,91802050,12580,12580,12580,12580,0
|
|
20231012,175600,91802050,12580,12580,12580,12580,0
|
|
20231012,175500,91802050,12580,12580,12580,12580,0
|
|
20231012,175400,91802050,12580,12580,12580,12580,0
|
|
20231012,175300,91802050,12580,12580,12580,12580,0
|
|
20231012,175200,91802050,12580,12580,12580,12580,0
|
|
20231012,175100,91802050,12580,12580,12580,12580,0
|
|
20231012,175000,91802050,12580,12580,12580,12580,0
|
|
20231012,174900,91802050,12580,12580,12580,12580,0
|
|
20231012,174800,91802050,12580,12580,12580,12580,0
|
|
20231012,174700,91802050,12580,12580,12580,12580,0
|
|
20231012,174600,91802050,12580,12580,12580,12580,0
|
|
20231012,174500,91802050,12580,12580,12580,12580,0
|
|
20231012,174400,91802050,12580,12580,12580,12580,0
|
|
20231012,174300,91802050,12580,12580,12580,12580,0
|
|
20231012,174200,91802050,12580,12580,12580,12580,0
|
|
20231012,174100,91802050,12580,12580,12580,12580,0
|
|
20231012,174000,91802050,12580,12580,12580,12580,53
|
|
20231012,173900,91802050,12580,12580,12580,12580,0
|
|
20231012,173800,91802050,12580,12580,12580,12580,0
|
|
20231012,173700,91802050,12580,12580,12580,12580,0
|
|
20231012,173600,91802050,12580,12580,12580,12580,0
|
|
20231012,173500,91802050,12580,12580,12580,12580,0
|
|
20231012,173400,91802050,12580,12580,12580,12580,0
|
|
20231012,173300,91802050,12580,12580,12580,12580,0
|
|
20231012,173200,91802050,12580,12580,12580,12580,0
|
|
20231012,173100,91802050,12580,12580,12580,12580,0
|
|
20231012,173000,91802050,12580,12580,12580,12580,0
|
|
20231012,172900,91802050,12580,12580,12580,12580,0
|
|
20231012,172800,91802050,12580,12580,12580,12580,0
|
|
20231012,172700,91802050,12580,12580,12580,12580,0
|
|
20231012,172600,91802050,12580,12580,12580,12580,0
|
|
20231012,172500,91802050,12580,12580,12580,12580,0
|
|
20231012,172400,91802050,12580,12580,12580,12580,0
|
|
20231012,172300,91802050,12580,12580,12580,12580,0
|
|
20231012,172200,91802050,12580,12580,12580,12580,0
|
|
20231012,172100,91802050,12580,12580,12580,12580,0
|
|
20231012,172000,91802050,12580,12580,12580,12580,0
|
|
20231012,171900,91802050,12580,12580,12580,12580,0
|
|
20231012,171800,91802050,12580,12580,12580,12580,0
|
|
20231012,171700,91802050,12580,12580,12580,12580,0
|
|
20231012,171600,91802050,12580,12580,12580,12580,0
|
|
20231012,171500,91802050,12580,12580,12580,12580,0
|
|
20231012,171400,91802050,12580,12580,12580,12580,0
|
|
20231012,171300,91802050,12580,12580,12580,12580,0
|
|
20231012,171200,91802050,12580,12580,12580,12580,0
|
|
20231012,171100,91802050,12580,12580,12580,12580,0
|
|
20231012,171000,91802050,12580,12580,12580,12580,53
|
|
20231012,170900,91802050,12580,12580,12580,12580,0
|
|
20231012,170800,91802050,12580,12580,12580,12580,0
|
|
20231012,170700,91802050,12580,12580,12580,12580,0
|
|
20231012,170600,91802050,12580,12580,12580,12580,0
|
|
20231012,170500,91802050,12580,12580,12580,12580,0
|
|
20231012,170400,91802050,12580,12580,12580,12580,0
|
|
20231012,170300,91802050,12580,12580,12580,12580,0
|
|
20231012,170200,91802050,12580,12580,12580,12580,0
|
|
20231012,170100,91802050,12580,12580,12580,12580,0
|
|
20231012,170000,91802050,12580,12580,12580,12580,0
|
|
20231012,165900,91802050,12580,12580,12580,12580,0
|
|
20231012,165800,91802050,12580,12580,12580,12580,0
|
|
20231012,165700,91802050,12580,12580,12580,12580,0
|
|
20231012,165600,91802050,12580,12580,12580,12580,0
|
|
20231012,165500,91802050,12580,12580,12580,12580,0
|
|
20231012,165400,91802050,12580,12580,12580,12580,0
|
|
20231012,165300,91802050,12580,12580,12580,12580,0
|
|
20231012,165200,91802050,12580,12580,12580,12580,0
|
|
20231012,165100,91802050,12580,12580,12580,12580,0
|
|
20231012,165000,91802050,12580,12580,12580,12580,0
|
|
20231012,164900,91802050,12580,12580,12580,12580,0
|
|
20231012,164800,91802050,12580,12580,12580,12580,0
|
|
20231012,164700,91802050,12580,12580,12580,12580,0
|
|
20231012,164600,91802050,12580,12580,12580,12580,0
|
|
20231012,164500,91802050,12580,12580,12580,12580,0
|
|
20231012,164400,91802050,12580,12580,12580,12580,0
|
|
20231012,164300,91802050,12580,12580,12580,12580,0
|
|
20231012,164200,91802050,12580,12580,12580,12580,0
|
|
20231012,164100,91802050,12580,12580,12580,12580,0
|
|
20231012,164000,91802050,12580,12580,12580,12580,53
|
|
20231012,163900,91802050,12580,12580,12580,12580,0
|
|
20231012,163800,91802050,12580,12580,12580,12580,0
|
|
20231012,163700,91802050,12580,12580,12580,12580,0
|
|
20231012,163600,91802050,12580,12580,12580,12580,0
|
|
20231012,163500,91802050,12580,12580,12580,12580,0
|
|
20231012,163400,91802050,12580,12580,12580,12580,0
|
|
20231012,163300,91802050,12580,12580,12580,12580,0
|
|
20231012,163200,91802050,12580,12580,12580,12580,0
|
|
20231012,163100,91802050,12580,12580,12580,12580,0
|
|
20231012,163000,91802050,12580,12580,12580,12580,0
|
|
20231012,162900,91802050,12580,12580,12580,12580,0
|
|
20231012,162800,91802050,12580,12580,12580,12580,0
|
|
20231012,162700,91802050,12580,12580,12580,12580,0
|
|
20231012,162600,91802050,12580,12580,12580,12580,0
|
|
20231012,162500,91802050,12580,12580,12580,12580,0
|
|
20231012,162400,91802050,12580,12580,12580,12580,0
|
|
20231012,162300,91802050,12580,12580,12580,12580,0
|
|
20231012,162200,91802050,12580,12580,12580,12580,0
|
|
20231012,162100,91802050,12580,12580,12580,12580,0
|
|
20231012,162000,91802050,12580,12580,12580,12580,0
|
|
20231012,161900,91802050,12580,12580,12580,12580,0
|
|
20231012,161800,91802050,12580,12580,12580,12580,0
|
|
20231012,161700,91802050,12580,12580,12580,12580,0
|
|
20231012,161600,91802050,12580,12580,12580,12580,0
|
|
20231012,161500,91802050,12580,12580,12580,12580,0
|
|
20231012,161400,91802050,12580,12580,12580,12580,0
|
|
20231012,161300,91802050,12580,12580,12580,12580,0
|
|
20231012,161200,91802050,12580,12580,12580,12580,0
|
|
20231012,161100,91802050,12580,12580,12580,12580,0
|
|
20231012,161000,91802050,12580,12580,12580,12580,53
|
|
20231012,160900,91802050,12580,12580,12580,12580,0
|
|
20231012,160800,91802050,12580,12580,12580,12580,0
|
|
20231012,160700,91802050,12580,12580,12580,12580,0
|
|
20231012,160600,91802050,12580,12580,12580,12580,0
|
|
20231012,160500,91802050,12580,12580,12580,12580,0
|
|
20231012,160400,91802050,12580,12580,12580,12580,0
|
|
20231012,160300,91802050,12580,12580,12580,12580,0
|
|
20231012,160200,91802050,12580,12580,12580,12580,0
|
|
20231012,160100,91802050,12580,12580,12580,12580,0
|
|
20231012,160000,91802050,12580,12580,12580,12580,0
|
|
20231012,155900,91802050,12580,12580,12580,12580,0
|
|
20231012,155800,91802050,12580,12580,12580,12580,0
|
|
20231012,155700,91802050,12580,12580,12580,12580,0
|
|
20231012,155600,91802050,12580,12580,12580,12580,0
|
|
20231012,155500,91802050,12580,12580,12580,12580,0
|
|
20231012,155400,91802050,12580,12580,12580,12580,0
|
|
20231012,155300,91802050,12580,12580,12580,12580,0
|
|
20231012,155200,91802050,12580,12580,12580,12580,0
|
|
20231012,155100,91802050,12580,12580,12580,12580,0
|
|
20231012,155000,91802050,12580,12580,12580,12580,0
|
|
20231012,154900,91802050,12580,12580,12580,12580,0
|
|
20231012,154800,91802050,12580,12580,12580,12580,0
|
|
20231012,154700,91802050,12580,12580,12580,12580,0
|
|
20231012,154600,91802050,12580,12580,12580,12580,0
|
|
20231012,154500,91802050,12580,12580,12580,12580,0
|
|
20231012,154400,91802050,12580,12580,12580,12580,0
|
|
20231012,154300,91802050,12580,12580,12580,12580,0
|
|
20231012,154200,91802050,12580,12580,12580,12580,0
|
|
20231012,154100,91802050,12580,12580,12580,12580,0
|
|
20231012,154000,91802050,12580,12580,12580,12580,53
|
|
20231012,153900,91802050,12580,12580,12580,12580,0
|
|
20231012,153800,91802050,12580,12580,12580,12580,0
|
|
20231012,153700,91802050,12580,12580,12580,12580,0
|
|
20231012,153600,91802050,12580,12580,12580,12580,0
|
|
20231012,153500,91802050,12580,12580,12580,12580,0
|
|
20231012,153400,91802050,12580,12580,12580,12580,0
|
|
20231012,153300,91802050,12580,12580,12580,12580,0
|
|
20231012,153200,91802050,12580,12580,12580,12580,0
|
|
20231012,153100,91802050,12580,12580,12580,12580,0
|
|
20231012,153000,91802050,12580,12580,12580,12580,53
|
|
20231012,152900,91135310,12580,12580,12580,12580,0
|
|
20231012,152800,91135310,12580,12580,12580,12580,0
|
|
20231012,152700,91135310,12580,12580,12580,12580,0
|
|
20231012,152600,91135310,12580,12580,12580,12580,0
|
|
20231012,152500,91135310,12580,12580,12580,12580,0
|
|
20231012,152400,91135310,12580,12580,12580,12580,0
|
|
20231012,152300,91135310,12580,12580,12580,12580,0
|
|
20231012,152200,91135310,12580,12580,12580,12580,0
|
|
20231012,152100,91135310,12580,12580,12580,12580,0
|
|
20231012,152000,91135310,12580,12580,12580,12580,0
|
|
20231012,151900,91135310,12580,12580,12580,12580,1
|
|
20231012,151800,91122730,12580,12580,12580,12580,0
|
|
20231012,151700,91122730,12580,12570,12580,12560,8
|
|
20231012,151600,91022200,12580,12580,12580,12580,0
|
|
20231012,151500,91022200,12580,12580,12580,12580,3
|
|
20231012,151400,90984460,12570,12570,12570,12570,0
|
|
20231012,151300,90984460,12570,12570,12570,12570,0
|
|
20231012,151200,90984460,12570,12570,12570,12570,0
|
|
20231012,151100,90984460,12570,12580,12580,12570,6
|
|
20231012,151000,90909020,12570,12570,12570,12570,1
|
|
20231012,150900,90896450,12580,12580,12580,12580,1
|
|
20231012,150800,90883870,12580,12580,12580,12580,8
|
|
20231012,150700,90783230,12580,12580,12580,12580,0
|
|
20231012,150600,90783230,12580,12580,12580,12580,0
|
|
20231012,150500,90783230,12580,12580,12580,12580,0
|
|
20231012,150400,90783230,12580,12580,12580,12580,0
|
|
20231012,150300,90783230,12580,12580,12580,12580,0
|
|
20231012,150200,90783230,12580,12580,12580,12580,0
|
|
20231012,150100,90783230,12580,12580,12580,12580,0
|
|
20231012,150000,90783230,12580,12580,12580,12580,0
|
|
20231012,145900,90783230,12580,12580,12580,12580,0
|
|
20231012,145800,90783230,12580,12580,12580,12580,2
|
|
20231012,145700,90758070,12580,12580,12580,12580,0
|
|
20231012,145600,90758070,12580,12580,12580,12580,0
|
|
20231012,145500,90758070,12580,12580,12580,12580,0
|
|
20231012,145400,90758070,12580,12580,12580,12580,0
|
|
20231012,145300,90758070,12580,12580,12580,12580,0
|
|
20231012,145200,90758070,12580,12580,12580,12580,0
|
|
20231012,145100,90758070,12580,12580,12580,12580,0
|
|
20231012,145000,90758070,12580,12580,12580,12580,4
|
|
20231012,144900,90707750,12580,12580,12580,12580,0
|
|
20231012,144800,90707750,12580,12580,12580,12580,0
|
|
20231012,144700,90707750,12580,12580,12580,12580,0
|
|
20231012,144600,90707750,12580,12580,12580,12580,0
|
|
20231012,144500,90707750,12580,12580,12580,12580,0
|
|
20231012,144400,90707750,12580,12580,12580,12580,5
|
|
20231012,144300,90644850,12580,12580,12580,12580,0
|
|
20231012,144200,90644850,12580,12580,12580,12580,0
|
|
20231012,144100,90644850,12580,12580,12580,12580,0
|
|
20231012,144000,90644850,12580,12580,12580,12580,0
|
|
20231012,143900,90644850,12580,12580,12580,12580,0
|
|
20231012,143800,90644850,12580,12580,12580,12580,0
|
|
20231012,143700,90644850,12580,12580,12580,12580,0
|
|
20231012,143600,90644850,12580,12580,12580,12580,0
|
|
20231012,143500,90644850,12580,12580,12580,12580,0
|
|
20231012,143400,90644850,12580,12580,12580,12580,0
|
|
20231012,143300,90644850,12580,12580,12580,12580,0
|
|
20231012,143200,90644850,12580,12580,12580,12580,0
|
|
20231012,143100,90644850,12580,12580,12580,12580,0
|
|
20231012,143000,90644850,12580,12580,12580,12580,0
|
|
20231012,142900,90644850,12580,12580,12580,12580,0
|
|
20231012,142800,90644850,12580,12580,12580,12580,0
|
|
20231012,142700,90644850,12580,12580,12580,12580,0
|
|
20231012,142600,90644850,12580,12580,12580,12580,0
|
|
20231012,142500,90644850,12580,12580,12580,12580,0
|
|
20231012,142400,90644850,12580,12580,12580,12580,0
|
|
20231012,142300,90644850,12580,12580,12580,12580,0
|
|
20231012,142200,90644850,12580,12580,12580,12580,6
|
|
20231012,142100,90569370,12580,12580,12580,12580,500
|
|
20231012,142000,84279370,12580,12580,12580,12580,0
|
|
20231012,141900,84279370,12580,12580,12580,12580,0
|
|
20231012,141800,84279370,12580,12580,12580,12580,0
|
|
20231012,141700,84279370,12580,12580,12580,12580,0
|
|
20231012,141600,84279370,12580,12580,12580,12580,0
|
|
20231012,141500,84279370,12580,12580,12580,12580,0
|
|
20231012,141400,84279370,12580,12580,12580,12580,0
|
|
20231012,141300,84279370,12580,12580,12580,12580,0
|
|
20231012,141200,84279370,12580,12580,12580,12580,0
|
|
20231012,141100,84279370,12580,12580,12580,12580,0
|
|
20231012,141000,84279370,12580,12580,12580,12580,500
|
|
20231012,140900,77989370,12570,12570,12570,12570,0
|
|
20231012,140800,77989370,12570,12570,12570,12570,0
|
|
20231012,140700,77989370,12570,12570,12570,12570,0
|
|
20231012,140600,77989370,12570,12570,12570,12570,0
|
|
20231012,140500,77989370,12570,12570,12570,12570,11
|
|
20231012,140400,77851100,12570,12570,12570,12570,0
|
|
20231012,140300,77851100,12570,12570,12570,12570,0
|
|
20231012,140200,77851100,12570,12570,12570,12570,0
|
|
20231012,140100,77851100,12570,12570,12570,12560,120
|
|
20231012,140000,76343760,12580,12580,12580,12580,0
|
|
20231012,135900,76343760,12580,12580,12580,12580,0
|
|
20231012,135800,76343760,12580,12580,12580,12580,0
|
|
20231012,135700,76343760,12580,12580,12580,12580,0
|
|
20231012,135600,76343760,12580,12580,12580,12580,0
|
|
20231012,135500,76343760,12580,12580,12580,12580,0
|
|
20231012,135400,76343760,12580,12580,12580,12580,7
|
|
20231012,135300,76255700,12580,12580,12580,12580,993
|
|
20231012,135200,63763760,12580,12580,12580,12580,0
|
|
20231012,135100,63763760,12580,12580,12580,12580,0
|
|
20231012,135000,63763760,12580,12580,12580,12580,0
|
|
20231012,134900,63763760,12580,12580,12580,12580,0
|
|
20231012,134800,63763760,12580,12580,12580,12580,0
|
|
20231012,134700,63763760,12580,12580,12580,12580,6
|
|
20231012,134600,63688280,12570,12570,12570,12570,0
|
|
20231012,134500,63688280,12570,12570,12570,12570,0
|
|
20231012,134400,63688280,12570,12570,12570,12570,0
|
|
20231012,134300,63688280,12570,12570,12570,12570,0
|
|
20231012,134200,63688280,12570,12570,12570,12570,0
|
|
20231012,134100,63688280,12570,12570,12570,12570,0
|
|
20231012,134000,63688280,12570,12570,12570,12570,0
|
|
20231012,133900,63688280,12570,12570,12570,12570,0
|
|
20231012,133800,63688280,12570,12570,12570,12570,0
|
|
20231012,133700,63688280,12570,12570,12570,12570,0
|
|
20231012,133600,63688280,12570,12570,12570,12570,0
|
|
20231012,133500,63688280,12570,12570,12570,12570,0
|
|
20231012,133400,63688280,12570,12570,12570,12570,0
|
|
20231012,133300,63688280,12570,12570,12570,12570,0
|
|
20231012,133200,63688280,12570,12570,12570,12570,0
|
|
20231012,133100,63688280,12570,12570,12570,12570,0
|
|
20231012,133000,63688280,12570,12570,12570,12570,0
|
|
20231012,132900,63688280,12570,12570,12570,12570,12
|
|
20231012,132800,63537440,12580,12580,12580,12580,1
|
|
20231012,132700,63524860,12580,12580,12580,12580,0
|
|
20231012,132600,63524860,12580,12580,12580,12580,0
|
|
20231012,132500,63524860,12580,12580,12580,12580,500
|
|
20231012,132400,57234860,12580,12580,12580,12580,0
|
|
20231012,132300,57234860,12580,12580,12580,12580,0
|
|
20231012,132200,57234860,12580,12580,12580,12580,0
|
|
20231012,132100,57234860,12580,12580,12580,12580,0
|
|
20231012,132000,57234860,12580,12580,12580,12580,0
|
|
20231012,131900,57234860,12580,12580,12580,12580,0
|
|
20231012,131800,57234860,12580,12580,12580,12580,0
|
|
20231012,131700,57234860,12580,12580,12580,12580,1
|
|
20231012,131600,57222280,12580,12580,12580,12580,0
|
|
20231012,131500,57222280,12580,12580,12580,12580,0
|
|
20231012,131400,57222280,12580,12580,12580,12580,0
|
|
20231012,131300,57222280,12580,12580,12580,12580,0
|
|
20231012,131200,57222280,12580,12580,12580,12580,0
|
|
20231012,131100,57222280,12580,12580,12580,12580,0
|
|
20231012,131000,57222280,12580,12580,12580,12580,7
|
|
20231012,130900,57134220,12580,12580,12580,12580,500
|
|
20231012,130800,50844220,12580,12580,12580,12580,0
|
|
20231012,130700,50844220,12580,12580,12580,12580,0
|
|
20231012,130600,50844220,12580,12580,12580,12580,0
|
|
20231012,130500,50844220,12580,12580,12580,12580,0
|
|
20231012,130400,50844220,12580,12580,12580,12580,0
|
|
20231012,130300,50844220,12580,12580,12580,12580,0
|
|
20231012,130200,50844220,12580,12580,12580,12580,0
|
|
20231012,130100,50844220,12580,12580,12580,12580,0
|
|
20231012,130000,50844220,12580,12580,12580,12580,0
|
|
20231012,125900,50844220,12580,12580,12580,12580,0
|
|
20231012,125800,50844220,12580,12580,12580,12580,0
|
|
20231012,125700,50844220,12580,12580,12580,12580,0
|
|
20231012,125600,50844220,12580,12580,12580,12580,0
|
|
20231012,125500,50844220,12580,12580,12580,12580,12
|
|
20231012,125400,50693260,12590,12590,12590,12590,13
|
|
20231012,125300,50529590,12590,12590,12590,12590,0
|
|
20231012,125200,50529590,12590,12590,12590,12590,13
|
|
20231012,125100,50365920,12590,12590,12590,12590,0
|
|
20231012,125000,50365920,12590,12590,12590,12590,0
|
|
20231012,124900,50365920,12590,12590,12590,12590,0
|
|
20231012,124800,50365920,12590,12590,12590,12590,0
|
|
20231012,124700,50365920,12590,12590,12590,12590,0
|
|
20231012,124600,50365920,12590,12590,12590,12590,110
|
|
20231012,124500,48981020,12600,12600,12600,12600,0
|
|
20231012,124400,48981020,12600,12600,12600,12600,0
|
|
20231012,124300,48981020,12600,12600,12600,12600,0
|
|
20231012,124200,48981020,12600,12600,12600,12600,0
|
|
20231012,124100,48981020,12600,12600,12600,12600,0
|
|
20231012,124000,48981020,12600,12600,12600,12600,0
|
|
20231012,123900,48981020,12600,12600,12600,12600,0
|
|
20231012,123800,48981020,12600,12600,12600,12600,0
|
|
20231012,123700,48981020,12600,12600,12600,12600,0
|
|
20231012,123600,48981020,12600,12600,12600,12600,0
|
|
20231012,123500,48981020,12600,12600,12600,12600,0
|
|
20231012,123400,48981020,12600,12600,12600,12600,0
|
|
20231012,123300,48981020,12600,12600,12600,12600,0
|
|
20231012,123200,48981020,12600,12600,12600,12600,0
|
|
20231012,123100,48981020,12600,12600,12600,12600,0
|
|
20231012,123000,48981020,12600,12600,12600,12600,0
|
|
20231012,122900,48981020,12600,12600,12600,12600,0
|
|
20231012,122800,48981020,12600,12600,12600,12600,0
|
|
20231012,122700,48981020,12600,12600,12600,12600,0
|
|
20231012,122600,48981020,12600,12600,12600,12600,0
|
|
20231012,122500,48981020,12600,12600,12600,12600,0
|
|
20231012,122400,48981020,12600,12600,12600,12600,0
|
|
20231012,122300,48981020,12600,12600,12600,12600,0
|
|
20231012,122200,48981020,12600,12600,12600,12600,0
|
|
20231012,122100,48981020,12600,12600,12600,12600,20
|
|
20231012,122000,48729020,12600,12600,12600,12600,0
|
|
20231012,121900,48729020,12600,12600,12600,12600,0
|
|
20231012,121800,48729020,12600,12600,12600,12600,0
|
|
20231012,121700,48729020,12600,12600,12600,12600,0
|
|
20231012,121600,48729020,12600,12600,12600,12600,7
|
|
20231012,121500,48640820,12610,12610,12610,12610,0
|
|
20231012,121400,48640820,12610,12610,12610,12610,1
|
|
20231012,121300,48628210,12610,12610,12610,12610,7
|
|
20231012,121200,48539940,12610,12610,12610,12610,0
|
|
20231012,121100,48539940,12610,12610,12610,12610,0
|
|
20231012,121000,48539940,12610,12610,12610,12610,0
|
|
20231012,120900,48539940,12610,12610,12610,12610,0
|
|
20231012,120800,48539940,12610,12610,12610,12610,0
|
|
20231012,120700,48539940,12610,12610,12610,12610,0
|
|
20231012,120600,48539940,12610,12610,12610,12610,0
|
|
20231012,120500,48539940,12610,12610,12610,12610,0
|
|
20231012,120400,48539940,12610,12610,12610,12610,0
|
|
20231012,120300,48539940,12610,12610,12610,12610,0
|
|
20231012,120200,48539940,12610,12610,12610,12610,0
|
|
20231012,120100,48539940,12610,12610,12610,12610,0
|
|
20231012,120000,48539940,12610,12610,12610,12610,0
|
|
20231012,115900,48539940,12610,12610,12610,12610,0
|
|
20231012,115800,48539940,12610,12610,12610,12610,0
|
|
20231012,115700,48539940,12610,12600,12610,12590,14
|
|
20231012,115600,48363450,12610,12610,12610,12610,0
|
|
20231012,115500,48363450,12610,12610,12610,12610,0
|
|
20231012,115400,48363450,12610,12610,12610,12610,0
|
|
20231012,115300,48363450,12610,12610,12610,12610,0
|
|
20231012,115200,48363450,12610,12610,12610,12610,0
|
|
20231012,115100,48363450,12610,12610,12610,12610,0
|
|
20231012,115000,48363450,12610,12610,12610,12610,0
|
|
20231012,114900,48363450,12610,12610,12610,12610,0
|
|
20231012,114800,48363450,12610,12610,12610,12610,0
|
|
20231012,114700,48363450,12610,12610,12610,12610,0
|
|
20231012,114600,48363450,12610,12610,12610,12610,0
|
|
20231012,114500,48363450,12610,12630,12630,12610,67
|
|
20231012,114400,47518340,12650,12650,12650,12650,0
|
|
20231012,114300,47518340,12650,12650,12650,12640,10
|
|
20231012,114200,47391920,12650,12640,12650,12640,41
|
|
20231012,114100,46873280,12640,12640,12640,12640,0
|
|
20231012,114000,46873280,12640,12640,12640,12640,0
|
|
20231012,113900,46873280,12640,12640,12640,12640,0
|
|
20231012,113800,46873280,12640,12640,12640,12640,1
|
|
20231012,113700,46860640,12630,12630,12630,12630,0
|
|
20231012,113600,46860640,12630,12630,12630,12630,0
|
|
20231012,113500,46860640,12630,12630,12630,12630,0
|
|
20231012,113400,46860640,12630,12650,12650,12630,40
|
|
20231012,113300,46354720,12610,12640,12640,12610,229
|
|
20231012,113200,43464180,12650,12650,12650,12650,0
|
|
20231012,113100,43464180,12650,12650,12650,12650,0
|
|
20231012,113000,43464180,12650,12650,12650,12650,0
|
|
20231012,112900,43464180,12650,12650,12650,12650,0
|
|
20231012,112800,43464180,12650,12650,12650,12650,10
|
|
20231012,112700,43337680,12660,12660,12660,12660,0
|
|
20231012,112600,43337680,12660,12660,12660,12660,2
|
|
20231012,112500,43312360,12670,12670,12670,12670,2
|
|
20231012,112400,43287020,12680,12680,12680,12680,0
|
|
20231012,112300,43287020,12680,12680,12680,12680,0
|
|
20231012,112200,43287020,12680,12680,12680,12640,507
|
|
20231012,112100,36877780,12670,12670,12670,12670,10
|
|
20231012,112000,36751080,12670,12670,12670,12670,11
|
|
20231012,111900,36611710,12680,12680,12680,12680,0
|
|
20231012,111800,36611710,12680,12680,12680,12680,0
|
|
20231012,111700,36611710,12680,12680,12680,12680,0
|
|
20231012,111600,36611710,12680,12680,12680,12680,0
|
|
20231012,111500,36611710,12680,12680,12680,12680,0
|
|
20231012,111400,36611710,12680,12680,12680,12680,0
|
|
20231012,111300,36611710,12680,12680,12680,12680,0
|
|
20231012,111200,36611710,12680,12680,12680,12680,0
|
|
20231012,111100,36611710,12680,12680,12680,12680,0
|
|
20231012,111000,36611710,12680,12680,12680,12680,0
|
|
20231012,110900,36611710,12680,12680,12680,12680,0
|
|
20231012,110800,36611710,12680,12680,12680,12680,2
|
|
20231012,110700,36586350,12680,12680,12680,12680,0
|
|
20231012,110600,36586350,12680,12680,12680,12680,0
|
|
20231012,110500,36586350,12680,12680,12680,12680,12
|
|
20231012,110400,36434190,12690,12690,12690,12690,0
|
|
20231012,110300,36434190,12690,12690,12690,12690,85
|
|
20231012,110200,35355540,12690,12690,12690,12690,0
|
|
20231012,110100,35355540,12690,12690,12690,12690,0
|
|
20231012,110000,35355540,12690,12690,12690,12690,0
|
|
20231012,105900,35355540,12690,12690,12690,12690,500
|
|
20231012,105800,29010540,12700,12700,12700,12700,0
|
|
20231012,105700,29010540,12700,12700,12700,12700,0
|
|
20231012,105600,29010540,12700,12700,12700,12700,0
|
|
20231012,105500,29010540,12700,12700,12700,12700,0
|
|
20231012,105400,29010540,12700,12700,12700,12700,5
|
|
20231012,105300,28947040,12710,12710,12710,12710,0
|
|
20231012,105200,28947040,12710,12710,12710,12710,0
|
|
20231012,105100,28947040,12710,12710,12710,12710,0
|
|
20231012,105000,28947040,12710,12710,12710,12710,1
|
|
20231012,104900,28934330,12700,12700,12700,12700,48
|
|
20231012,104800,28324730,12700,12700,12700,12700,0
|
|
20231012,104700,28324730,12700,12700,12700,12700,0
|
|
20231012,104600,28324730,12700,12700,12700,12700,0
|
|
20231012,104500,28324730,12700,12700,12700,12700,0
|
|
20231012,104400,28324730,12700,12700,12700,12700,0
|
|
20231012,104300,28324730,12700,12700,12700,12700,0
|
|
20231012,104200,28324730,12700,12700,12700,12700,0
|
|
20231012,104100,28324730,12700,12700,12700,12700,0
|
|
20231012,104000,28324730,12700,12700,12700,12700,0
|
|
20231012,103900,28324730,12700,12700,12700,12700,0
|
|
20231012,103800,28324730,12700,12700,12700,12700,0
|
|
20231012,103700,28324730,12700,12700,12700,12700,0
|
|
20231012,103600,28324730,12700,12700,12700,12700,0
|
|
20231012,103500,28324730,12700,12700,12700,12700,0
|
|
20231012,103400,28324730,12700,12700,12700,12700,0
|
|
20231012,103300,28324730,12700,12700,12700,12700,0
|
|
20231012,103200,28324730,12700,12700,12700,12700,1
|
|
20231012,103100,28312030,12700,12700,12700,12700,2
|
|
20231012,103000,28286630,12720,12720,12720,12720,500
|
|
20231012,102900,21926630,12730,12730,12730,12730,0
|
|
20231012,102800,21926630,12730,12730,12730,12730,0
|
|
20231012,102700,21926630,12730,12730,12730,12730,0
|
|
20231012,102600,21926630,12730,12730,12730,12730,0
|
|
20231012,102500,21926630,12730,12730,12730,12730,0
|
|
20231012,102400,21926630,12730,12730,12730,12730,0
|
|
20231012,102300,21926630,12730,12730,12730,12730,0
|
|
20231012,102200,21926630,12730,12730,12730,12730,0
|
|
20231012,102100,21926630,12730,12730,12730,12730,0
|
|
20231012,102000,21926630,12730,12730,12730,12730,0
|
|
20231012,101900,21926630,12730,12730,12730,12730,0
|
|
20231012,101800,21926630,12730,12730,12730,12730,10
|
|
20231012,101700,21799330,12730,12730,12730,12730,0
|
|
20231012,101600,21799330,12730,12730,12730,12730,0
|
|
20231012,101500,21799330,12730,12730,12730,12730,0
|
|
20231012,101400,21799330,12730,12730,12730,12730,0
|
|
20231012,101300,21799330,12730,12730,12730,12730,0
|
|
20231012,101200,21799330,12730,12730,12730,12730,0
|
|
20231012,101100,21799330,12730,12730,12730,12730,0
|
|
20231012,101000,21799330,12730,12730,12730,12730,3
|
|
20231012,100900,21761140,12700,12700,12700,12700,0
|
|
20231012,100800,21761140,12700,12700,12700,12700,0
|
|
20231012,100700,21761140,12700,12730,12730,12700,10
|
|
20231012,100600,21633960,12740,12740,12740,12740,0
|
|
20231012,100500,21633960,12740,12740,12740,12740,0
|
|
20231012,100400,21633960,12740,12740,12740,12740,0
|
|
20231012,100300,21633960,12740,12740,12740,12740,0
|
|
20231012,100200,21633960,12740,12740,12740,12740,0
|
|
20231012,100100,21633960,12740,12740,12740,12740,0
|
|
20231012,100000,21633960,12740,12730,12740,12730,501
|
|
20231012,095900,15256210,12730,12730,12730,12730,0
|
|
20231012,095800,15256210,12730,12730,12730,12730,0
|
|
20231012,095700,15256210,12730,12730,12730,12730,0
|
|
20231012,095600,15256210,12730,12730,12730,12730,0
|
|
20231012,095500,15256210,12730,12730,12730,12730,0
|
|
20231012,095400,15256210,12730,12730,12730,12730,0
|
|
20231012,095300,15256210,12730,12730,12730,12730,0
|
|
20231012,095200,15256210,12730,12730,12730,12730,0
|
|
20231012,095100,15256210,12730,12730,12730,12730,0
|
|
20231012,095000,15256210,12730,12730,12730,12730,0
|
|
20231012,094900,15256210,12730,12730,12730,12730,0
|
|
20231012,094800,15256210,12730,12730,12730,12730,0
|
|
20231012,094700,15256210,12730,12730,12730,12730,0
|
|
20231012,094600,15256210,12730,12730,12730,12730,0
|
|
20231012,094500,15256210,12730,12730,12730,12730,6
|
|
20231012,094400,15179830,12710,12710,12710,12710,0
|
|
20231012,094300,15179830,12710,12710,12710,12710,0
|
|
20231012,094200,15179830,12710,12710,12710,12710,0
|
|
20231012,094100,15179830,12710,12710,12710,12710,0
|
|
20231012,094000,15179830,12710,12710,12710,12710,0
|
|
20231012,093900,15179830,12710,12710,12710,12710,0
|
|
20231012,093800,15179830,12710,12710,12710,12710,0
|
|
20231012,093700,15179830,12710,12710,12710,12710,0
|
|
20231012,093600,15179830,12710,12710,12710,12710,0
|
|
20231012,093500,15179830,12710,12710,12710,12710,0
|
|
20231012,093400,15179830,12710,12710,12710,12710,0
|
|
20231012,093300,15179830,12710,12710,12710,12710,0
|
|
20231012,093200,15179830,12710,12710,12710,12710,0
|
|
20231012,093100,15179830,12710,12710,12710,12710,2
|
|
20231012,093000,15154410,12730,12720,12730,12720,500
|
|
20231012,092900,8789780,12720,12720,12720,12720,0
|
|
20231012,092800,8789780,12720,12690,12720,12660,12
|
|
20231012,092700,8637600,12720,12720,12720,12720,0
|
|
20231012,092600,8637600,12720,12720,12720,12720,0
|
|
20231012,092500,8637600,12720,12720,12720,12720,0
|
|
20231012,092400,8637600,12720,12690,12720,12690,3
|
|
20231012,092300,8599500,12700,12700,12700,12700,2
|
|
20231012,092200,8574100,12720,12690,12720,12690,3
|
|
20231012,092100,8536000,12700,12700,12700,12700,0
|
|
20231012,092000,8536000,12700,12700,12700,12700,3
|
|
20231012,091900,8497900,12720,12720,12720,12720,0
|
|
20231012,091800,8497900,12720,12720,12720,12720,2
|
|
20231012,091700,8472460,12720,12720,12720,12720,0
|
|
20231012,091600,8472460,12720,12720,12720,12720,0
|
|
20231012,091500,8472460,12720,12720,12720,12720,0
|
|
20231012,091400,8472460,12720,12720,12720,12720,1
|
|
20231012,091300,8459740,12690,12700,12700,12690,5
|
|
20231012,091200,8396260,12720,12720,12720,12700,12
|
|
20231012,091100,8243770,12720,12720,12720,12720,0
|
|
20231012,091000,8243770,12720,12720,12720,12720,0
|
|
20231012,090900,8243770,12720,12720,12720,12720,0
|
|
20231012,090800,8243770,12720,12720,12720,12720,0
|
|
20231012,090700,8243770,12720,12710,12720,12710,10
|
|
20231012,090600,8116660,12710,12680,12710,12680,500
|
|
20231012,090500,1762530,12660,12680,12680,12660,13
|
|
20231012,090400,1597810,12680,12680,12680,12680,13
|
|
20231012,090300,1432970,12680,12680,12680,12680,8
|
|
20231012,090200,1331530,12680,12680,12680,12670,22
|
|
20231012,090100,1052650,12700,12680,12700,12680,30
|
|
20231012,090000,672220,12680,12680,12700,12680,53
|