601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185800,92936940,8000,8000,8000,8000,284
|
|
20231012,185700,92936940,8000,8000,8000,8000,0
|
|
20231012,185600,92936940,8000,8000,8000,8000,0
|
|
20231012,185500,92936940,8000,8000,8000,8000,0
|
|
20231012,185400,92936940,8000,8000,8000,8000,0
|
|
20231012,185300,92936940,8000,8000,8000,8000,0
|
|
20231012,185200,92936940,8000,8000,8000,8000,0
|
|
20231012,185100,92936940,8000,8000,8000,8000,0
|
|
20231012,185000,92936940,8000,8000,8000,8000,0
|
|
20231012,184900,92936940,8000,8000,8000,8000,0
|
|
20231012,184800,92936940,8000,8000,8000,8000,0
|
|
20231012,184700,92936940,8000,8000,8000,8000,0
|
|
20231012,184600,92936940,8000,8000,8000,8000,0
|
|
20231012,184500,92936940,8000,8000,8000,8000,0
|
|
20231012,184400,92936940,8000,8000,8000,8000,0
|
|
20231012,184300,92936940,8000,8000,8000,8000,0
|
|
20231012,184200,92936940,8000,8000,8000,8000,0
|
|
20231012,184100,92936940,8000,8000,8000,8000,0
|
|
20231012,184000,92936940,8000,8000,8000,8000,0
|
|
20231012,183900,92936940,8000,8000,8000,8000,0
|
|
20231012,183800,92936940,8000,8000,8000,8000,0
|
|
20231012,183700,92936940,8000,8000,8000,8000,0
|
|
20231012,183600,92936940,8000,8000,8000,8000,0
|
|
20231012,183500,92936940,8000,8000,8000,8000,0
|
|
20231012,183400,92936940,8000,8000,8000,8000,0
|
|
20231012,183300,92936940,8000,8000,8000,8000,0
|
|
20231012,183200,92936940,8000,8000,8000,8000,0
|
|
20231012,183100,92936940,8000,8000,8000,8000,0
|
|
20231012,183000,92936940,8000,8000,8000,8000,0
|
|
20231012,182900,92936940,8000,8000,8000,8000,0
|
|
20231012,182800,92936940,8000,8000,8000,8000,284
|
|
20231012,182700,92936940,8000,8000,8000,8000,0
|
|
20231012,182600,92936940,8000,8000,8000,8000,0
|
|
20231012,182500,92936940,8000,8000,8000,8000,0
|
|
20231012,182400,92936940,8000,8000,8000,8000,0
|
|
20231012,182300,92936940,8000,8000,8000,8000,0
|
|
20231012,182200,92936940,8000,8000,8000,8000,0
|
|
20231012,182100,92936940,8000,8000,8000,8000,0
|
|
20231012,182000,92936940,8000,8000,8000,8000,0
|
|
20231012,181900,92936940,8000,8000,8000,8000,0
|
|
20231012,181800,92936940,8000,8000,8000,8000,0
|
|
20231012,181700,92936940,8000,8000,8000,8000,0
|
|
20231012,181600,92936940,8000,8000,8000,8000,0
|
|
20231012,181500,92936940,8000,8000,8000,8000,0
|
|
20231012,181400,92936940,8000,8000,8000,8000,0
|
|
20231012,181300,92936940,8000,8000,8000,8000,0
|
|
20231012,181200,92936940,8000,8000,8000,8000,0
|
|
20231012,181100,92936940,8000,8000,8000,8000,0
|
|
20231012,181000,92936940,8000,8000,8000,8000,0
|
|
20231012,180900,92936940,8000,8000,8000,8000,0
|
|
20231012,180800,92936940,8000,8000,8000,8000,0
|
|
20231012,180700,92936940,8000,8000,8000,8000,0
|
|
20231012,180600,92936940,8000,8000,8000,8000,0
|
|
20231012,180500,92936940,8000,8000,8000,8000,0
|
|
20231012,180400,92936940,8000,8000,8000,8000,0
|
|
20231012,180300,92936940,8000,8000,8000,8000,0
|
|
20231012,180200,92936940,8000,8000,8000,8000,0
|
|
20231012,180100,92936940,8000,8000,8000,8000,0
|
|
20231012,180000,92936940,8000,8000,8000,8000,0
|
|
20231012,175900,92936940,8000,8000,8000,8000,0
|
|
20231012,175800,92936940,8000,8000,8000,8000,284
|
|
20231012,175700,92936940,8000,8000,8000,8000,0
|
|
20231012,175600,92936940,8000,8000,8000,8000,0
|
|
20231012,175500,92936940,8000,8000,8000,8000,0
|
|
20231012,175400,92936940,8000,8000,8000,8000,0
|
|
20231012,175300,92936940,8000,8000,8000,8000,0
|
|
20231012,175200,92936940,8000,8000,8000,8000,0
|
|
20231012,175100,92936940,8000,8000,8000,8000,0
|
|
20231012,175000,92936940,8000,8000,8000,8000,0
|
|
20231012,174900,92936940,8000,8000,8000,8000,0
|
|
20231012,174800,92936940,8000,8000,8000,8000,0
|
|
20231012,174700,92936940,8000,8000,8000,8000,0
|
|
20231012,174600,92936940,8000,8000,8000,8000,0
|
|
20231012,174500,92936940,8000,8000,8000,8000,0
|
|
20231012,174400,92936940,8000,8000,8000,8000,0
|
|
20231012,174300,92936940,8000,8000,8000,8000,0
|
|
20231012,174200,92936940,8000,8000,8000,8000,0
|
|
20231012,174100,92936940,8000,8000,8000,8000,0
|
|
20231012,174000,92936940,8000,8000,8000,8000,0
|
|
20231012,173900,92936940,8000,8000,8000,8000,0
|
|
20231012,173800,92936940,8000,8000,8000,8000,0
|
|
20231012,173700,92936940,8000,8000,8000,8000,0
|
|
20231012,173600,92936940,8000,8000,8000,8000,0
|
|
20231012,173500,92936940,8000,8000,8000,8000,0
|
|
20231012,173400,92936940,8000,8000,8000,8000,0
|
|
20231012,173300,92936940,8000,8000,8000,8000,0
|
|
20231012,173200,92936940,8000,8000,8000,8000,0
|
|
20231012,173100,92936940,8000,8000,8000,8000,0
|
|
20231012,173000,92936940,8000,8000,8000,8000,0
|
|
20231012,172900,92936940,8000,8000,8000,8000,0
|
|
20231012,172800,92936940,8000,8000,8000,8000,284
|
|
20231012,172700,92936940,8000,8000,8000,8000,0
|
|
20231012,172600,92936940,8000,8000,8000,8000,0
|
|
20231012,172500,92936940,8000,8000,8000,8000,0
|
|
20231012,172400,92936940,8000,8000,8000,8000,0
|
|
20231012,172300,92936940,8000,8000,8000,8000,0
|
|
20231012,172200,92936940,8000,8000,8000,8000,0
|
|
20231012,172100,92936940,8000,8000,8000,8000,0
|
|
20231012,172000,92936940,8000,8000,8000,8000,0
|
|
20231012,171900,92936940,8000,8000,8000,8000,0
|
|
20231012,171800,92936940,8000,8000,8000,8000,0
|
|
20231012,171700,92936940,8000,8000,8000,8000,0
|
|
20231012,171600,92936940,8000,8000,8000,8000,0
|
|
20231012,171500,92936940,8000,8000,8000,8000,0
|
|
20231012,171400,92936940,8000,8000,8000,8000,0
|
|
20231012,171300,92936940,8000,8000,8000,8000,0
|
|
20231012,171200,92936940,8000,8000,8000,8000,0
|
|
20231012,171100,92936940,8000,8000,8000,8000,0
|
|
20231012,171000,92936940,8000,8000,8000,8000,0
|
|
20231012,170900,92936940,8000,8000,8000,8000,0
|
|
20231012,170800,92936940,8000,8000,8000,8000,0
|
|
20231012,170700,92936940,8000,8000,8000,8000,0
|
|
20231012,170600,92936940,8000,8000,8000,8000,0
|
|
20231012,170500,92936940,8000,8000,8000,8000,0
|
|
20231012,170400,92936940,8000,8000,8000,8000,0
|
|
20231012,170300,92936940,8000,8000,8000,8000,0
|
|
20231012,170200,92936940,8000,8000,8000,8000,0
|
|
20231012,170100,92936940,8000,8000,8000,8000,0
|
|
20231012,170000,92936940,8000,8000,8000,8000,0
|
|
20231012,165900,92936940,8000,8000,8000,8000,0
|
|
20231012,165800,92936940,8000,8000,8000,8000,284
|
|
20231012,165700,92936940,8000,8000,8000,8000,0
|
|
20231012,165600,92936940,8000,8000,8000,8000,0
|
|
20231012,165500,92936940,8000,8000,8000,8000,0
|
|
20231012,165400,92936940,8000,8000,8000,8000,0
|
|
20231012,165300,92936940,8000,8000,8000,8000,0
|
|
20231012,165200,92936940,8000,8000,8000,8000,0
|
|
20231012,165100,92936940,8000,8000,8000,8000,0
|
|
20231012,165000,92936940,8000,8000,8000,8000,0
|
|
20231012,164900,92936940,8000,8000,8000,8000,0
|
|
20231012,164800,92936940,8000,8000,8000,8000,0
|
|
20231012,164700,92936940,8000,8000,8000,8000,0
|
|
20231012,164600,92936940,8000,8000,8000,8000,0
|
|
20231012,164500,92936940,8000,8000,8000,8000,0
|
|
20231012,164400,92936940,8000,8000,8000,8000,0
|
|
20231012,164300,92936940,8000,8000,8000,8000,0
|
|
20231012,164200,92936940,8000,8000,8000,8000,0
|
|
20231012,164100,92936940,8000,8000,8000,8000,0
|
|
20231012,164000,92936940,8000,8000,8000,8000,0
|
|
20231012,163900,92936940,8000,8000,8000,8000,0
|
|
20231012,163800,92936940,8000,8000,8000,8000,0
|
|
20231012,163700,92936940,8000,8000,8000,8000,0
|
|
20231012,163600,92936940,8000,8000,8000,8000,0
|
|
20231012,163500,92936940,8000,8000,8000,8000,0
|
|
20231012,163400,92936940,8000,8000,8000,8000,0
|
|
20231012,163300,92936940,8000,8000,8000,8000,0
|
|
20231012,163200,92936940,8000,8000,8000,8000,0
|
|
20231012,163100,92936940,8000,8000,8000,8000,0
|
|
20231012,163000,92936940,8000,8000,8000,8000,0
|
|
20231012,162900,92936940,8000,8000,8000,8000,0
|
|
20231012,162800,92936940,8000,8000,8000,8000,284
|
|
20231012,162700,92936940,8000,8000,8000,8000,0
|
|
20231012,162600,92936940,8000,8000,8000,8000,0
|
|
20231012,162500,92936940,8000,8000,8000,8000,0
|
|
20231012,162400,92936940,8000,8000,8000,8000,0
|
|
20231012,162300,92936940,8000,8000,8000,8000,0
|
|
20231012,162200,92936940,8000,8000,8000,8000,0
|
|
20231012,162100,92936940,8000,8000,8000,8000,0
|
|
20231012,162000,92936940,8000,8000,8000,8000,0
|
|
20231012,161900,92936940,8000,8000,8000,8000,0
|
|
20231012,161800,92936940,8000,8000,8000,8000,0
|
|
20231012,161700,92936940,8000,8000,8000,8000,0
|
|
20231012,161600,92936940,8000,8000,8000,8000,0
|
|
20231012,161500,92936940,8000,8000,8000,8000,0
|
|
20231012,161400,92936940,8000,8000,8000,8000,0
|
|
20231012,161300,92936940,8000,8000,8000,8000,0
|
|
20231012,161200,92936940,8000,8000,8000,8000,0
|
|
20231012,161100,92936940,8000,8000,8000,8000,0
|
|
20231012,161000,92936940,8000,8000,8000,8000,0
|
|
20231012,160900,92936940,8000,8000,8000,8000,0
|
|
20231012,160800,92936940,8000,8000,8000,8000,0
|
|
20231012,160700,92936940,8000,8000,8000,8000,0
|
|
20231012,160600,92936940,8000,8000,8000,8000,0
|
|
20231012,160500,92936940,8000,8000,8000,8000,0
|
|
20231012,160400,92936940,8000,8000,8000,8000,0
|
|
20231012,160300,92936940,8000,8000,8000,8000,0
|
|
20231012,160200,92936940,8000,8000,8000,8000,0
|
|
20231012,160100,92936940,8000,8000,8000,8000,0
|
|
20231012,160000,92936940,8000,8000,8000,8000,0
|
|
20231012,155900,92936940,8000,8000,8000,8000,0
|
|
20231012,155800,92936940,8000,8000,8000,8000,284
|
|
20231012,155700,92936940,8000,8000,8000,8000,0
|
|
20231012,155600,92936940,8000,8000,8000,8000,0
|
|
20231012,155500,92936940,8000,8000,8000,8000,0
|
|
20231012,155400,92936940,8000,8000,8000,8000,0
|
|
20231012,155300,92936940,8000,8000,8000,8000,0
|
|
20231012,155200,92936940,8000,8000,8000,8000,0
|
|
20231012,155100,92936940,8000,8000,8000,8000,0
|
|
20231012,155000,92936940,8000,8000,8000,8000,0
|
|
20231012,154900,92936940,8000,8000,8000,8000,0
|
|
20231012,154800,92936940,8000,8000,8000,8000,0
|
|
20231012,154700,92936940,8000,8000,8000,8000,0
|
|
20231012,154600,92936940,8000,8000,8000,8000,0
|
|
20231012,154500,92936940,8000,8000,8000,8000,0
|
|
20231012,154400,92936940,8000,8000,8000,8000,0
|
|
20231012,154300,92936940,8000,8000,8000,8000,0
|
|
20231012,154200,92936940,8000,8000,8000,8000,0
|
|
20231012,154100,92936940,8000,8000,8000,8000,0
|
|
20231012,154000,92936940,8000,8000,8000,8000,0
|
|
20231012,153900,92936940,8000,8000,8000,8000,0
|
|
20231012,153800,92936940,8000,8000,8000,8000,0
|
|
20231012,153700,92936940,8000,8000,8000,8000,0
|
|
20231012,153600,92936940,8000,8000,8000,8000,0
|
|
20231012,153500,92936940,8000,8000,8000,8000,0
|
|
20231012,153400,92936940,8000,8000,8000,8000,0
|
|
20231012,153300,92936940,8000,8000,8000,8000,0
|
|
20231012,153200,92936940,8000,8000,8000,8000,0
|
|
20231012,153100,92936940,8000,8000,8000,8000,0
|
|
20231012,153000,92936940,8000,8000,8000,8000,284
|
|
20231012,152900,90664940,8020,8020,8020,8020,0
|
|
20231012,152800,90664940,8020,8020,8020,8020,0
|
|
20231012,152700,90664940,8020,8020,8020,8020,0
|
|
20231012,152600,90664940,8020,8020,8020,8020,0
|
|
20231012,152500,90664940,8020,8020,8020,8020,0
|
|
20231012,152400,90664940,8020,8020,8020,8020,0
|
|
20231012,152300,90664940,8020,8020,8020,8020,0
|
|
20231012,152200,90664940,8020,8020,8020,8020,0
|
|
20231012,152100,90664940,8020,8020,8020,8020,0
|
|
20231012,152000,90664940,8020,8020,8020,8020,0
|
|
20231012,151900,90664940,8020,8020,8020,8020,0
|
|
20231012,151800,90664940,8020,8020,8020,8020,0
|
|
20231012,151700,90664940,8020,8020,8020,8020,0
|
|
20231012,151600,90664940,8020,8020,8020,8020,0
|
|
20231012,151500,90664940,8020,8020,8020,8020,0
|
|
20231012,151400,90664940,8020,8020,8020,8020,2
|
|
20231012,151300,90648900,8020,8020,8020,8020,0
|
|
20231012,151200,90648900,8020,8020,8020,8020,0
|
|
20231012,151100,90648900,8020,8020,8020,8020,0
|
|
20231012,151000,90648900,8020,8020,8020,8020,0
|
|
20231012,150900,90648900,8020,8020,8020,8020,0
|
|
20231012,150800,90648900,8020,8020,8020,8020,0
|
|
20231012,150700,90648900,8020,8020,8020,8020,0
|
|
20231012,150600,90648900,8020,8020,8020,8020,0
|
|
20231012,150500,90648900,8020,8020,8020,8020,0
|
|
20231012,150400,90648900,8020,8020,8020,8020,0
|
|
20231012,150300,90648900,8020,8020,8020,8020,0
|
|
20231012,150200,90648900,8020,8020,8020,8020,1
|
|
20231012,150100,90640880,8000,8010,8010,8000,2320
|
|
20231012,150000,72078210,8020,8040,8050,8020,267
|
|
20231012,145900,69936070,8050,8060,8060,8050,29
|
|
20231012,145800,69702600,8050,8050,8050,8050,0
|
|
20231012,145700,69702600,8050,8050,8050,8050,0
|
|
20231012,145600,69702600,8050,8050,8050,8050,0
|
|
20231012,145500,69702600,8050,8050,8050,8050,0
|
|
20231012,145400,69702600,8050,8050,8050,8050,0
|
|
20231012,145300,69702600,8050,8050,8050,8050,0
|
|
20231012,145200,69702600,8050,8050,8050,8050,0
|
|
20231012,145100,69702600,8050,8050,8050,8050,0
|
|
20231012,145000,69702600,8050,8050,8050,8050,0
|
|
20231012,144900,69702600,8050,8050,8050,8050,0
|
|
20231012,144800,69702600,8050,8050,8050,8050,1
|
|
20231012,144700,69694550,8050,8050,8050,8050,0
|
|
20231012,144600,69694550,8050,8050,8050,8050,0
|
|
20231012,144500,69694550,8050,8050,8050,8050,0
|
|
20231012,144400,69694550,8050,8050,8050,8050,0
|
|
20231012,144300,69694550,8050,8050,8050,8050,11
|
|
20231012,144200,69606000,8060,8060,8060,8060,0
|
|
20231012,144100,69606000,8060,8060,8060,8060,0
|
|
20231012,144000,69606000,8060,8060,8060,8060,0
|
|
20231012,143900,69606000,8060,8060,8060,8060,0
|
|
20231012,143800,69606000,8060,8060,8060,8060,1
|
|
20231012,143700,69597940,8060,8060,8060,8060,0
|
|
20231012,143600,69597940,8060,8060,8060,8060,0
|
|
20231012,143500,69597940,8060,8060,8060,8060,0
|
|
20231012,143400,69597940,8060,8060,8060,8060,0
|
|
20231012,143300,69597940,8060,8060,8060,8060,0
|
|
20231012,143200,69597940,8060,8060,8060,8060,0
|
|
20231012,143100,69597940,8060,8060,8060,8060,0
|
|
20231012,143000,69597940,8060,8060,8060,8060,0
|
|
20231012,142900,69597940,8060,8060,8060,8060,0
|
|
20231012,142800,69597940,8060,8060,8060,8060,12
|
|
20231012,142700,69501220,8060,8060,8060,8060,0
|
|
20231012,142600,69501220,8060,8060,8060,8060,0
|
|
20231012,142500,69501220,8060,8060,8060,8060,0
|
|
20231012,142400,69501220,8060,8060,8060,8060,0
|
|
20231012,142300,69501220,8060,8060,8060,8060,0
|
|
20231012,142200,69501220,8060,8060,8060,8060,0
|
|
20231012,142100,69501220,8060,8060,8060,8060,0
|
|
20231012,142000,69501220,8060,8060,8060,8060,0
|
|
20231012,141900,69501220,8060,8060,8060,8060,0
|
|
20231012,141800,69501220,8060,8060,8060,8060,0
|
|
20231012,141700,69501220,8060,8060,8060,8060,0
|
|
20231012,141600,69501220,8060,8060,8060,8060,0
|
|
20231012,141500,69501220,8060,8060,8060,8060,0
|
|
20231012,141400,69501220,8060,8060,8060,8060,0
|
|
20231012,141300,69501220,8060,8060,8060,8060,0
|
|
20231012,141200,69501220,8060,8060,8060,8060,0
|
|
20231012,141100,69501220,8060,8060,8060,8060,0
|
|
20231012,141000,69501220,8060,8060,8060,8060,0
|
|
20231012,140900,69501220,8060,8060,8060,8060,0
|
|
20231012,140800,69501220,8060,8060,8060,8060,0
|
|
20231012,140700,69501220,8060,8060,8060,8060,0
|
|
20231012,140600,69501220,8060,8060,8060,8060,0
|
|
20231012,140500,69501220,8060,8060,8060,8060,0
|
|
20231012,140400,69501220,8060,8060,8060,8060,0
|
|
20231012,140300,69501220,8060,8060,8060,8060,0
|
|
20231012,140200,69501220,8060,8060,8060,8060,0
|
|
20231012,140100,69501220,8060,8060,8060,8060,0
|
|
20231012,140000,69501220,8060,8060,8060,8060,0
|
|
20231012,135900,69501220,8060,8060,8060,8060,0
|
|
20231012,135800,69501220,8060,8060,8060,8060,0
|
|
20231012,135700,69501220,8060,8060,8060,8060,0
|
|
20231012,135600,69501220,8060,8060,8060,8060,0
|
|
20231012,135500,69501220,8060,8060,8060,8060,0
|
|
20231012,135400,69501220,8060,8060,8060,8060,0
|
|
20231012,135300,69501220,8060,8060,8060,8060,1
|
|
20231012,135200,69493160,8060,8060,8060,8060,0
|
|
20231012,135100,69493160,8060,8060,8060,8060,0
|
|
20231012,135000,69493160,8060,8060,8060,8060,0
|
|
20231012,134900,69493160,8060,8060,8060,8060,0
|
|
20231012,134800,69493160,8060,8060,8060,8060,0
|
|
20231012,134700,69493160,8060,8060,8060,8060,0
|
|
20231012,134600,69493160,8060,8060,8060,8060,0
|
|
20231012,134500,69493160,8060,8060,8060,8060,0
|
|
20231012,134400,69493160,8060,8060,8060,8060,0
|
|
20231012,134300,69493160,8060,8060,8060,8060,0
|
|
20231012,134200,69493160,8060,8060,8060,8060,0
|
|
20231012,134100,69493160,8060,8060,8060,8060,0
|
|
20231012,134000,69493160,8060,8060,8060,8060,0
|
|
20231012,133900,69493160,8060,8060,8060,8060,0
|
|
20231012,133800,69493160,8060,8060,8060,8060,0
|
|
20231012,133700,69493160,8060,8060,8060,8060,0
|
|
20231012,133600,69493160,8060,8060,8060,8060,0
|
|
20231012,133500,69493160,8060,8060,8060,8060,0
|
|
20231012,133400,69493160,8060,8060,8060,8060,0
|
|
20231012,133300,69493160,8060,8060,8060,8060,0
|
|
20231012,133200,69493160,8060,8060,8060,8060,0
|
|
20231012,133100,69493160,8060,8060,8060,8060,2
|
|
20231012,133000,69477040,8060,8060,8060,8060,0
|
|
20231012,132900,69477040,8060,8060,8060,8060,1
|
|
20231012,132800,69468980,8070,8070,8070,8070,0
|
|
20231012,132700,69468980,8070,8070,8070,8070,0
|
|
20231012,132600,69468980,8070,8070,8070,8070,0
|
|
20231012,132500,69468980,8070,8070,8070,8070,0
|
|
20231012,132400,69468980,8070,8070,8070,8070,0
|
|
20231012,132300,69468980,8070,8070,8070,8070,0
|
|
20231012,132200,69468980,8070,8070,8070,8070,0
|
|
20231012,132100,69468980,8070,8070,8070,8070,0
|
|
20231012,132000,69468980,8070,8070,8070,8070,0
|
|
20231012,131900,69468980,8070,8070,8070,8070,0
|
|
20231012,131800,69468980,8070,8070,8070,8070,0
|
|
20231012,131700,69468980,8070,8070,8070,8070,0
|
|
20231012,131600,69468980,8070,8070,8070,8070,0
|
|
20231012,131500,69468980,8070,8070,8070,8070,0
|
|
20231012,131400,69468980,8070,8070,8070,8070,0
|
|
20231012,131300,69468980,8070,8070,8070,8070,0
|
|
20231012,131200,69468980,8070,8070,8070,8070,0
|
|
20231012,131100,69468980,8070,8070,8070,8070,0
|
|
20231012,131000,69468980,8070,8070,8070,8070,0
|
|
20231012,130900,69468980,8070,8070,8070,8070,0
|
|
20231012,130800,69468980,8070,8070,8070,8070,0
|
|
20231012,130700,69468980,8070,8070,8070,8070,0
|
|
20231012,130600,69468980,8070,8070,8070,8070,0
|
|
20231012,130500,69468980,8070,8070,8070,8070,0
|
|
20231012,130400,69468980,8070,8070,8070,8070,0
|
|
20231012,130300,69468980,8070,8070,8070,8070,0
|
|
20231012,130200,69468980,8070,8070,8070,8070,0
|
|
20231012,130100,69468980,8070,8070,8070,8070,0
|
|
20231012,130000,69468980,8070,8070,8070,8070,0
|
|
20231012,125900,69468980,8070,8070,8070,8070,0
|
|
20231012,125800,69468980,8070,8070,8070,8070,0
|
|
20231012,125700,69468980,8070,8070,8070,8070,0
|
|
20231012,125600,69468980,8070,8070,8070,8070,0
|
|
20231012,125500,69468980,8070,8070,8070,8070,0
|
|
20231012,125400,69468980,8070,8070,8070,8070,0
|
|
20231012,125300,69468980,8070,8070,8070,8070,0
|
|
20231012,125200,69468980,8070,8070,8070,8070,0
|
|
20231012,125100,69468980,8070,8070,8070,8070,0
|
|
20231012,125000,69468980,8070,8060,8070,8060,2
|
|
20231012,124900,69452850,8030,8040,8040,8030,50
|
|
20231012,124800,69051250,8030,8060,8060,8030,50
|
|
20231012,124700,68649660,8070,8070,8070,8070,0
|
|
20231012,124600,68649660,8070,8070,8070,8070,0
|
|
20231012,124500,68649660,8070,8070,8070,8070,0
|
|
20231012,124400,68649660,8070,8070,8070,8070,0
|
|
20231012,124300,68649660,8070,8070,8070,8070,0
|
|
20231012,124200,68649660,8070,8070,8070,8070,0
|
|
20231012,124100,68649660,8070,8070,8070,8070,1
|
|
20231012,124000,68641590,8050,8050,8050,8050,0
|
|
20231012,123900,68641590,8050,8050,8050,8050,0
|
|
20231012,123800,68641590,8050,8050,8050,8050,0
|
|
20231012,123700,68641590,8050,8050,8050,8050,0
|
|
20231012,123600,68641590,8050,8050,8050,8050,0
|
|
20231012,123500,68641590,8050,8050,8050,8050,0
|
|
20231012,123400,68641590,8050,8050,8050,8050,0
|
|
20231012,123300,68641590,8050,8050,8070,8050,10
|
|
20231012,123200,68561070,8030,8040,8040,8030,193
|
|
20231012,123100,67010670,8050,8050,8050,8050,0
|
|
20231012,123000,67010670,8050,8050,8050,8050,0
|
|
20231012,122900,67010670,8050,8050,8050,8050,0
|
|
20231012,122800,67010670,8050,8050,8050,8050,0
|
|
20231012,122700,67010670,8050,8050,8050,8050,0
|
|
20231012,122600,67010670,8050,8050,8050,8050,0
|
|
20231012,122500,67010670,8050,8050,8050,8050,0
|
|
20231012,122400,67010670,8050,8050,8050,8050,1
|
|
20231012,122300,67002620,8040,8040,8040,8040,1
|
|
20231012,122200,66994580,8040,8040,8040,8040,4
|
|
20231012,122100,66962420,8050,8050,8050,8050,0
|
|
20231012,122000,66962420,8050,8050,8050,8050,0
|
|
20231012,121900,66962420,8050,8050,8050,8050,0
|
|
20231012,121800,66962420,8050,8050,8050,8050,0
|
|
20231012,121700,66962420,8050,8050,8050,8050,0
|
|
20231012,121600,66962420,8050,8050,8050,8050,0
|
|
20231012,121500,66962420,8050,8050,8050,8050,10
|
|
20231012,121400,66881920,8040,8040,8040,8040,0
|
|
20231012,121300,66881920,8040,8040,8040,8040,0
|
|
20231012,121200,66881920,8040,8040,8040,8040,0
|
|
20231012,121100,66881920,8040,8040,8040,8040,0
|
|
20231012,121000,66881920,8040,8040,8040,8040,0
|
|
20231012,120900,66881920,8040,8040,8040,8040,0
|
|
20231012,120800,66881920,8040,8040,8040,8040,0
|
|
20231012,120700,66881920,8040,8040,8040,8040,0
|
|
20231012,120600,66881920,8040,8040,8040,8040,0
|
|
20231012,120500,66881920,8040,8040,8040,8040,0
|
|
20231012,120400,66881920,8040,8040,8040,8040,0
|
|
20231012,120300,66881920,8040,8040,8040,8040,0
|
|
20231012,120200,66881920,8040,8040,8040,8040,0
|
|
20231012,120100,66881920,8040,8040,8040,8040,0
|
|
20231012,120000,66881920,8040,8040,8040,8040,0
|
|
20231012,115900,66881920,8040,8040,8040,8040,0
|
|
20231012,115800,66881920,8040,8040,8040,8040,0
|
|
20231012,115700,66881920,8040,8040,8040,8040,0
|
|
20231012,115600,66881920,8040,8040,8040,8040,0
|
|
20231012,115500,66881920,8040,8040,8040,8040,0
|
|
20231012,115400,66881920,8040,8040,8040,8040,0
|
|
20231012,115300,66881920,8040,8040,8040,8040,0
|
|
20231012,115200,66881920,8040,8040,8040,8040,0
|
|
20231012,115100,66881920,8040,8040,8040,8040,0
|
|
20231012,115000,66881920,8040,8040,8040,8040,0
|
|
20231012,114900,66881920,8040,8040,8040,8040,0
|
|
20231012,114800,66881920,8040,8040,8040,8040,0
|
|
20231012,114700,66881920,8040,8040,8040,8040,0
|
|
20231012,114600,66881920,8040,8040,8040,8040,0
|
|
20231012,114500,66881920,8040,8040,8040,8040,0
|
|
20231012,114400,66881920,8040,8040,8040,8040,0
|
|
20231012,114300,66881920,8040,8040,8040,8040,0
|
|
20231012,114200,66881920,8040,8040,8040,8040,0
|
|
20231012,114100,66881920,8040,8040,8040,8040,0
|
|
20231012,114000,66881920,8040,8040,8040,8040,0
|
|
20231012,113900,66881920,8040,8040,8040,8040,0
|
|
20231012,113800,66881920,8040,8040,8040,8040,0
|
|
20231012,113700,66881920,8040,8040,8040,8040,0
|
|
20231012,113600,66881920,8040,8040,8040,8040,0
|
|
20231012,113500,66881920,8040,8040,8040,8040,0
|
|
20231012,113400,66881920,8040,8040,8040,8040,0
|
|
20231012,113300,66881920,8040,8030,8040,8030,279
|
|
20231012,113200,64639880,8030,8030,8030,8030,0
|
|
20231012,113100,64639880,8030,8030,8030,8030,0
|
|
20231012,113000,64639880,8030,8030,8030,8030,33
|
|
20231012,112900,64374890,8040,8040,8040,8040,0
|
|
20231012,112800,64374890,8040,8040,8040,8040,0
|
|
20231012,112700,64374890,8040,8040,8040,8040,0
|
|
20231012,112600,64374890,8040,8040,8040,8040,0
|
|
20231012,112500,64374890,8040,8040,8040,8040,0
|
|
20231012,112400,64374890,8040,8040,8040,8040,0
|
|
20231012,112300,64374890,8040,8040,8040,8040,0
|
|
20231012,112200,64374890,8040,8040,8040,8040,0
|
|
20231012,112100,64374890,8040,8040,8040,8040,0
|
|
20231012,112000,64374890,8040,8040,8040,8040,0
|
|
20231012,111900,64374890,8040,8040,8040,8040,0
|
|
20231012,111800,64374890,8040,8040,8040,8040,0
|
|
20231012,111700,64374890,8040,8040,8040,8040,0
|
|
20231012,111600,64374890,8040,8040,8040,8040,0
|
|
20231012,111500,64374890,8040,8040,8040,8040,0
|
|
20231012,111400,64374890,8040,8040,8040,8040,0
|
|
20231012,111300,64374890,8040,8040,8040,8040,0
|
|
20231012,111200,64374890,8040,8040,8040,8040,0
|
|
20231012,111100,64374890,8040,8040,8040,8040,0
|
|
20231012,111000,64374890,8040,8040,8040,8040,1
|
|
20231012,110900,64366850,8030,8030,8030,8030,0
|
|
20231012,110800,64366850,8030,8030,8030,8030,151
|
|
20231012,110700,63154320,8020,8020,8020,8020,10
|
|
20231012,110600,63074120,8020,8020,8020,8020,0
|
|
20231012,110500,63074120,8020,8020,8020,8020,0
|
|
20231012,110400,63074120,8020,8020,8020,8020,0
|
|
20231012,110300,63074120,8020,8020,8020,8020,0
|
|
20231012,110200,63074120,8020,8020,8020,8020,0
|
|
20231012,110100,63074120,8020,8020,8020,8020,0
|
|
20231012,110000,63074120,8020,8020,8020,8020,0
|
|
20231012,105900,63074120,8020,8020,8020,8020,0
|
|
20231012,105800,63074120,8020,8020,8020,8020,0
|
|
20231012,105700,63074120,8020,8020,8020,8020,10
|
|
20231012,105600,62993920,8030,8030,8030,8030,0
|
|
20231012,105500,62993920,8030,8030,8030,8030,1
|
|
20231012,105400,62985890,8030,8030,8030,8030,0
|
|
20231012,105300,62985890,8030,8030,8030,8030,0
|
|
20231012,105200,62985890,8030,8030,8030,8030,0
|
|
20231012,105100,62985890,8030,8030,8030,8030,0
|
|
20231012,105000,62985890,8030,8030,8030,8030,1
|
|
20231012,104900,62977860,8010,8010,8010,8010,0
|
|
20231012,104800,62977860,8010,8010,8010,8010,0
|
|
20231012,104700,62977860,8010,8010,8010,8010,10
|
|
20231012,104600,62897760,8030,8030,8030,8030,0
|
|
20231012,104500,62897760,8030,8030,8030,8030,0
|
|
20231012,104400,62897760,8030,8030,8030,8030,0
|
|
20231012,104300,62897760,8030,8030,8030,8030,0
|
|
20231012,104200,62897760,8030,8030,8030,8030,0
|
|
20231012,104100,62897760,8030,8030,8030,8030,0
|
|
20231012,104000,62897760,8030,8030,8030,8030,0
|
|
20231012,103900,62897760,8030,8030,8030,8030,1
|
|
20231012,103800,62889730,8010,8010,8010,8010,0
|
|
20231012,103700,62889730,8010,8010,8010,8010,10
|
|
20231012,103600,62809630,8030,8020,8030,8020,44
|
|
20231012,103500,62456740,8020,8020,8020,8020,0
|
|
20231012,103400,62456740,8020,8020,8020,8020,1
|
|
20231012,103300,62448720,8020,8020,8020,8020,0
|
|
20231012,103200,62448720,8020,8020,8020,8020,0
|
|
20231012,103100,62448720,8020,8020,8020,8020,0
|
|
20231012,103000,62448720,8020,8020,8020,8020,0
|
|
20231012,102900,62448720,8020,8020,8020,8020,100
|
|
20231012,102800,61646720,8020,8020,8020,8020,2
|
|
20231012,102700,61630680,8000,8000,8000,8000,10
|
|
20231012,102600,61550680,8000,8000,8000,8000,0
|
|
20231012,102500,61550680,8000,8000,8000,8000,5020
|
|
20231012,102400,21390680,8020,8020,8020,8020,0
|
|
20231012,102300,21390680,8020,8020,8020,8020,0
|
|
20231012,102200,21390680,8020,8020,8020,8020,1
|
|
20231012,102100,21382660,8020,8020,8020,8020,0
|
|
20231012,102000,21382660,8020,8020,8020,8020,120
|
|
20231012,101900,20420260,8000,8000,8000,8000,0
|
|
20231012,101800,20420260,8000,8000,8000,8000,0
|
|
20231012,101700,20420260,8000,8000,8000,8000,2
|
|
20231012,101600,20404260,7990,7990,7990,7990,0
|
|
20231012,101500,20404260,7990,7990,7990,7990,0
|
|
20231012,101400,20404260,7990,7990,7990,7990,0
|
|
20231012,101300,20404260,7990,7990,7990,7990,0
|
|
20231012,101200,20404260,7990,7990,7990,7990,0
|
|
20231012,101100,20404260,7990,7990,7990,7990,0
|
|
20231012,101000,20404260,7990,7990,7990,7990,0
|
|
20231012,100900,20404260,7990,7990,7990,7990,0
|
|
20231012,100800,20404260,7990,8000,8000,7990,4
|
|
20231012,100700,20372270,8010,8010,8010,8010,1
|
|
20231012,100600,20364260,8000,8000,8000,8000,0
|
|
20231012,100500,20364260,8000,8000,8000,8000,0
|
|
20231012,100400,20364260,8000,8000,8000,8000,0
|
|
20231012,100300,20364260,8000,8000,8000,8000,0
|
|
20231012,100200,20364260,8000,8000,8000,8000,1
|
|
20231012,100100,20356260,8000,8000,8000,8000,0
|
|
20231012,100000,20356260,8000,8000,8000,8000,0
|
|
20231012,095900,20356260,8000,8000,8000,8000,0
|
|
20231012,095800,20356260,8000,8000,8000,8000,0
|
|
20231012,095700,20356260,8000,8000,8000,8000,8
|
|
20231012,095600,20292260,8000,8010,8010,8000,3
|
|
20231012,095500,20268250,8020,8020,8020,8020,0
|
|
20231012,095400,20268250,8020,8020,8020,8020,0
|
|
20231012,095300,20268250,8020,8020,8020,8020,0
|
|
20231012,095200,20268250,8020,8020,8020,8020,102
|
|
20231012,095100,19450210,8000,8000,8000,8000,0
|
|
20231012,095000,19450210,8000,8020,8020,8000,750
|
|
20231012,094900,13445760,8030,8030,8030,8030,0
|
|
20231012,094800,13445760,8030,8030,8030,8030,0
|
|
20231012,094700,13445760,8030,8030,8030,8030,1
|
|
20231012,094600,13437730,8020,8020,8020,8020,0
|
|
20231012,094500,13437730,8020,8020,8020,8020,0
|
|
20231012,094400,13437730,8020,8020,8020,8020,0
|
|
20231012,094300,13437730,8020,8020,8020,8020,0
|
|
20231012,094200,13437730,8020,8020,8020,8020,0
|
|
20231012,094100,13437730,8020,8020,8020,8020,0
|
|
20231012,094000,13437730,8020,8020,8020,8020,0
|
|
20231012,093900,13437730,8020,8020,8020,8020,0
|
|
20231012,093800,13437730,8020,8020,8020,8020,0
|
|
20231012,093700,13437730,8020,8020,8020,8020,11
|
|
20231012,093600,13349510,8050,8050,8050,8050,0
|
|
20231012,093500,13349510,8050,8050,8050,8050,0
|
|
20231012,093400,13349510,8050,8050,8050,8050,0
|
|
20231012,093300,13349510,8050,8050,8050,8050,0
|
|
20231012,093200,13349510,8050,8050,8050,8050,1
|
|
20231012,093100,13341460,8030,8030,8030,8030,1
|
|
20231012,093000,13333430,8030,8030,8030,8030,1
|
|
20231012,092900,13325400,8030,8030,8030,8030,0
|
|
20231012,092800,13325400,8030,8030,8030,8030,0
|
|
20231012,092700,13325400,8030,8030,8030,8030,0
|
|
20231012,092600,13325400,8030,8030,8030,8030,0
|
|
20231012,092500,13325400,8030,8030,8030,8030,0
|
|
20231012,092400,13325400,8030,8050,8050,8030,2
|
|
20231012,092300,13309320,8050,8050,8050,8050,1
|
|
20231012,092200,13301270,8050,8050,8050,8050,0
|
|
20231012,092100,13301270,8050,8010,8050,8010,558
|
|
20231012,092000,8810200,8000,8000,8000,8000,0
|
|
20231012,091900,8810200,8000,8020,8020,8000,400
|
|
20231012,091800,5609940,8020,8020,8020,8020,0
|
|
20231012,091700,5609940,8020,8020,8020,8020,0
|
|
20231012,091600,5609940,8020,8030,8030,8020,300
|
|
20231012,091500,3203790,8010,8070,8070,8010,200
|
|
20231012,091400,1600980,8080,8080,8080,8080,0
|
|
20231012,091300,1600980,8080,8080,8080,8080,0
|
|
20231012,091200,1600980,8080,8080,8080,8080,81
|
|
20231012,091100,946500,8080,8080,8080,8080,3
|
|
20231012,091000,922260,8090,8090,8090,8090,0
|
|
20231012,090900,922260,8090,8090,8090,8090,0
|
|
20231012,090800,922260,8090,8090,8090,8090,109
|
|
20231012,090700,40450,8090,8090,8090,8090,3
|
|
20231012,090600,16180,8090,8090,8090,8090,2
|
|
20231012,090500,0,8010,8010,8010,8010,0
|
|
20231012,090400,0,8010,8010,8010,8010,0
|
|
20231012,090300,0,8010,8010,8010,8010,0
|
|
20231012,090200,0,8010,8010,8010,8010,0
|
|
20231012,090100,0,8010,8010,8010,8010,0
|
|
20231012,090000,0,8010,8010,8010,8010,0
|