587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184400,434633280,7510,7510,7510,7510,1975
|
|
20231012,184300,434633280,7510,7510,7510,7510,0
|
|
20231012,184200,434633280,7510,7510,7510,7510,0
|
|
20231012,184100,434633280,7510,7510,7510,7510,0
|
|
20231012,184000,434633280,7510,7510,7510,7510,0
|
|
20231012,183900,434633280,7510,7510,7510,7510,0
|
|
20231012,183800,434633280,7510,7510,7510,7510,0
|
|
20231012,183700,434633280,7510,7510,7510,7510,0
|
|
20231012,183600,434633280,7510,7510,7510,7510,0
|
|
20231012,183500,434633280,7510,7510,7510,7510,0
|
|
20231012,183400,434633280,7510,7510,7510,7510,0
|
|
20231012,183300,434633280,7510,7510,7510,7510,0
|
|
20231012,183200,434633280,7510,7510,7510,7510,0
|
|
20231012,183100,434633280,7510,7510,7510,7510,0
|
|
20231012,183000,434633280,7510,7510,7510,7510,0
|
|
20231012,182900,434633280,7510,7510,7510,7510,0
|
|
20231012,182800,434633280,7510,7510,7510,7510,0
|
|
20231012,182700,434633280,7510,7510,7510,7510,0
|
|
20231012,182600,434633280,7510,7510,7510,7510,0
|
|
20231012,182500,434633280,7510,7510,7510,7510,0
|
|
20231012,182400,434633280,7510,7510,7510,7510,0
|
|
20231012,182300,434633280,7510,7510,7510,7510,0
|
|
20231012,182200,434633280,7510,7510,7510,7510,0
|
|
20231012,182100,434633280,7510,7510,7510,7510,0
|
|
20231012,182000,434633280,7510,7510,7510,7510,0
|
|
20231012,181900,434633280,7510,7510,7510,7510,0
|
|
20231012,181800,434633280,7510,7510,7510,7510,0
|
|
20231012,181700,434633280,7510,7510,7510,7510,0
|
|
20231012,181600,434633280,7510,7510,7510,7510,0
|
|
20231012,181500,434633280,7510,7510,7510,7510,0
|
|
20231012,181400,434633280,7510,7510,7510,7510,1975
|
|
20231012,181300,434633280,7510,7510,7510,7510,0
|
|
20231012,181200,434633280,7510,7510,7510,7510,0
|
|
20231012,181100,434633280,7510,7510,7510,7510,0
|
|
20231012,181000,434633280,7510,7510,7510,7510,0
|
|
20231012,180900,434633280,7510,7510,7510,7510,0
|
|
20231012,180800,434633280,7510,7510,7510,7510,0
|
|
20231012,180700,434633280,7510,7510,7510,7510,0
|
|
20231012,180600,434633280,7510,7510,7510,7510,0
|
|
20231012,180500,434633280,7510,7510,7510,7510,0
|
|
20231012,180400,434633280,7510,7510,7510,7510,0
|
|
20231012,180300,434633280,7510,7510,7510,7510,0
|
|
20231012,180200,434633280,7510,7510,7510,7510,0
|
|
20231012,180100,434633280,7510,7510,7510,7510,0
|
|
20231012,180000,434633280,7510,7510,7510,7510,0
|
|
20231012,175900,434633280,7510,7510,7510,7510,0
|
|
20231012,175800,434633280,7510,7510,7510,7510,0
|
|
20231012,175700,434633280,7510,7510,7510,7510,0
|
|
20231012,175600,434633280,7510,7510,7510,7510,0
|
|
20231012,175500,434633280,7510,7510,7510,7510,0
|
|
20231012,175400,434633280,7510,7510,7510,7510,0
|
|
20231012,175300,434633280,7510,7510,7510,7510,0
|
|
20231012,175200,434633280,7510,7510,7510,7510,0
|
|
20231012,175100,434633280,7510,7510,7510,7510,0
|
|
20231012,175000,434633280,7510,7510,7510,7510,0
|
|
20231012,174900,434633280,7510,7510,7510,7510,0
|
|
20231012,174800,434633280,7510,7510,7510,7510,0
|
|
20231012,174700,434633280,7510,7510,7510,7510,0
|
|
20231012,174600,434633280,7510,7510,7510,7510,0
|
|
20231012,174500,434633280,7510,7510,7510,7510,0
|
|
20231012,174400,434633280,7510,7510,7510,7510,1975
|
|
20231012,174300,434633280,7510,7510,7510,7510,0
|
|
20231012,174200,434633280,7510,7510,7510,7510,0
|
|
20231012,174100,434633280,7510,7510,7510,7510,0
|
|
20231012,174000,434633280,7510,7510,7510,7510,0
|
|
20231012,173900,434633280,7510,7510,7510,7510,0
|
|
20231012,173800,434633280,7510,7510,7510,7510,0
|
|
20231012,173700,434633280,7510,7510,7510,7510,0
|
|
20231012,173600,434633280,7510,7510,7510,7510,0
|
|
20231012,173500,434633280,7510,7510,7510,7510,0
|
|
20231012,173400,434633280,7510,7510,7510,7510,0
|
|
20231012,173300,434633280,7510,7510,7510,7510,0
|
|
20231012,173200,434633280,7510,7510,7510,7510,0
|
|
20231012,173100,434633280,7510,7510,7510,7510,0
|
|
20231012,173000,434633280,7510,7510,7510,7510,0
|
|
20231012,172900,434633280,7510,7510,7510,7510,0
|
|
20231012,172800,434633280,7510,7510,7510,7510,0
|
|
20231012,172700,434633280,7510,7510,7510,7510,0
|
|
20231012,172600,434633280,7510,7510,7510,7510,0
|
|
20231012,172500,434633280,7510,7510,7510,7510,0
|
|
20231012,172400,434633280,7510,7510,7510,7510,0
|
|
20231012,172300,434633280,7510,7510,7510,7510,0
|
|
20231012,172200,434633280,7510,7510,7510,7510,0
|
|
20231012,172100,434633280,7510,7510,7510,7510,0
|
|
20231012,172000,434633280,7510,7510,7510,7510,0
|
|
20231012,171900,434633280,7510,7510,7510,7510,0
|
|
20231012,171800,434633280,7510,7510,7510,7510,0
|
|
20231012,171700,434633280,7510,7510,7510,7510,0
|
|
20231012,171600,434633280,7510,7510,7510,7510,0
|
|
20231012,171500,434633280,7510,7510,7510,7510,0
|
|
20231012,171400,434633280,7510,7510,7510,7510,1975
|
|
20231012,171300,434633280,7510,7510,7510,7510,0
|
|
20231012,171200,434633280,7510,7510,7510,7510,0
|
|
20231012,171100,434633280,7510,7510,7510,7510,0
|
|
20231012,171000,434633280,7510,7510,7510,7510,0
|
|
20231012,170900,434633280,7510,7510,7510,7510,0
|
|
20231012,170800,434633280,7510,7510,7510,7510,0
|
|
20231012,170700,434633280,7510,7510,7510,7510,0
|
|
20231012,170600,434633280,7510,7510,7510,7510,0
|
|
20231012,170500,434633280,7510,7510,7510,7510,0
|
|
20231012,170400,434633280,7510,7510,7510,7510,0
|
|
20231012,170300,434633280,7510,7510,7510,7510,0
|
|
20231012,170200,434633280,7510,7510,7510,7510,0
|
|
20231012,170100,434633280,7510,7510,7510,7510,0
|
|
20231012,170000,434633280,7510,7510,7510,7510,0
|
|
20231012,165900,434633280,7510,7510,7510,7510,0
|
|
20231012,165800,434633280,7510,7510,7510,7510,0
|
|
20231012,165700,434633280,7510,7510,7510,7510,0
|
|
20231012,165600,434633280,7510,7510,7510,7510,0
|
|
20231012,165500,434633280,7510,7510,7510,7510,0
|
|
20231012,165400,434633280,7510,7510,7510,7510,0
|
|
20231012,165300,434633280,7510,7510,7510,7510,0
|
|
20231012,165200,434633280,7510,7510,7510,7510,0
|
|
20231012,165100,434633280,7510,7510,7510,7510,0
|
|
20231012,165000,434633280,7510,7510,7510,7510,0
|
|
20231012,164900,434633280,7510,7510,7510,7510,0
|
|
20231012,164800,434633280,7510,7510,7510,7510,0
|
|
20231012,164700,434633280,7510,7510,7510,7510,0
|
|
20231012,164600,434633280,7510,7510,7510,7510,0
|
|
20231012,164500,434633280,7510,7510,7510,7510,0
|
|
20231012,164400,434633280,7510,7510,7510,7510,1975
|
|
20231012,164300,434633280,7510,7510,7510,7510,0
|
|
20231012,164200,434633280,7510,7510,7510,7510,0
|
|
20231012,164100,434633280,7510,7510,7510,7510,0
|
|
20231012,164000,434633280,7510,7510,7510,7510,0
|
|
20231012,163900,434633280,7510,7510,7510,7510,0
|
|
20231012,163800,434633280,7510,7510,7510,7510,0
|
|
20231012,163700,434633280,7510,7510,7510,7510,0
|
|
20231012,163600,434633280,7510,7510,7510,7510,0
|
|
20231012,163500,434633280,7510,7510,7510,7510,0
|
|
20231012,163400,434633280,7510,7510,7510,7510,0
|
|
20231012,163300,434633280,7510,7510,7510,7510,0
|
|
20231012,163200,434633280,7510,7510,7510,7510,0
|
|
20231012,163100,434633280,7510,7510,7510,7510,0
|
|
20231012,163000,434633280,7510,7510,7510,7510,0
|
|
20231012,162900,434633280,7510,7510,7510,7510,0
|
|
20231012,162800,434633280,7510,7510,7510,7510,0
|
|
20231012,162700,434633280,7510,7510,7510,7510,0
|
|
20231012,162600,434633280,7510,7510,7510,7510,0
|
|
20231012,162500,434633280,7510,7510,7510,7510,0
|
|
20231012,162400,434633280,7510,7510,7510,7510,0
|
|
20231012,162300,434633280,7510,7510,7510,7510,0
|
|
20231012,162200,434633280,7510,7510,7510,7510,0
|
|
20231012,162100,434633280,7510,7510,7510,7510,0
|
|
20231012,162000,434633280,7510,7510,7510,7510,0
|
|
20231012,161900,434633280,7510,7510,7510,7510,0
|
|
20231012,161800,434633280,7510,7510,7510,7510,0
|
|
20231012,161700,434633280,7510,7510,7510,7510,0
|
|
20231012,161600,434633280,7510,7510,7510,7510,0
|
|
20231012,161500,434633280,7510,7510,7510,7510,0
|
|
20231012,161400,434633280,7510,7510,7510,7510,1975
|
|
20231012,161300,434633280,7510,7510,7510,7510,0
|
|
20231012,161200,434633280,7510,7510,7510,7510,0
|
|
20231012,161100,434633280,7510,7510,7510,7510,0
|
|
20231012,161000,434633280,7510,7510,7510,7510,0
|
|
20231012,160900,434633280,7510,7510,7510,7510,0
|
|
20231012,160800,434633280,7510,7510,7510,7510,0
|
|
20231012,160700,434633280,7510,7510,7510,7510,0
|
|
20231012,160600,434633280,7510,7510,7510,7510,0
|
|
20231012,160500,434633280,7510,7510,7510,7510,0
|
|
20231012,160400,434633280,7510,7510,7510,7510,0
|
|
20231012,160300,434633280,7510,7510,7510,7510,0
|
|
20231012,160200,434633280,7510,7510,7510,7510,0
|
|
20231012,160100,434633280,7510,7510,7510,7510,0
|
|
20231012,160000,434633280,7510,7510,7510,7510,0
|
|
20231012,155900,434633280,7510,7510,7510,7510,0
|
|
20231012,155800,434633280,7510,7510,7510,7510,0
|
|
20231012,155700,434633280,7510,7510,7510,7510,0
|
|
20231012,155600,434633280,7510,7510,7510,7510,0
|
|
20231012,155500,434633280,7510,7510,7510,7510,0
|
|
20231012,155400,434633280,7510,7510,7510,7510,0
|
|
20231012,155300,434633280,7510,7510,7510,7510,0
|
|
20231012,155200,434633280,7510,7510,7510,7510,0
|
|
20231012,155100,434633280,7510,7510,7510,7510,0
|
|
20231012,155000,434633280,7510,7510,7510,7510,0
|
|
20231012,154900,434633280,7510,7510,7510,7510,0
|
|
20231012,154800,434633280,7510,7510,7510,7510,0
|
|
20231012,154700,434633280,7510,7510,7510,7510,0
|
|
20231012,154600,434633280,7510,7510,7510,7510,0
|
|
20231012,154500,434633280,7510,7510,7510,7510,0
|
|
20231012,154400,434633280,7510,7510,7510,7510,1975
|
|
20231012,154300,434633280,7510,7510,7510,7510,0
|
|
20231012,154200,434633280,7510,7510,7510,7510,0
|
|
20231012,154100,434633280,7510,7510,7510,7510,0
|
|
20231012,154000,434633280,7510,7510,7510,7510,0
|
|
20231012,153900,434633280,7510,7510,7510,7510,0
|
|
20231012,153800,434633280,7510,7510,7510,7510,0
|
|
20231012,153700,434633280,7510,7510,7510,7510,0
|
|
20231012,153600,434633280,7510,7510,7510,7510,0
|
|
20231012,153500,434633280,7510,7510,7510,7510,0
|
|
20231012,153400,434633280,7510,7510,7510,7510,0
|
|
20231012,153300,434633280,7510,7510,7510,7510,0
|
|
20231012,153200,434633280,7510,7510,7510,7510,0
|
|
20231012,153100,434633280,7510,7510,7510,7510,0
|
|
20231012,153000,434633280,7510,7510,7510,7510,1975
|
|
20231012,152900,419801030,7520,7520,7520,7520,0
|
|
20231012,152800,419801030,7520,7520,7520,7520,0
|
|
20231012,152700,419801030,7520,7520,7520,7520,0
|
|
20231012,152600,419801030,7520,7520,7520,7520,0
|
|
20231012,152500,419801030,7520,7520,7520,7520,0
|
|
20231012,152400,419801030,7520,7520,7520,7520,0
|
|
20231012,152300,419801030,7520,7520,7520,7520,0
|
|
20231012,152200,419801030,7520,7520,7520,7520,0
|
|
20231012,152100,419801030,7520,7520,7520,7520,0
|
|
20231012,152000,419801030,7520,7520,7520,7520,0
|
|
20231012,151900,419801030,7520,7520,7520,7510,154
|
|
20231012,151800,418644420,7520,7510,7520,7510,15
|
|
20231012,151700,418531630,7520,7510,7520,7510,17
|
|
20231012,151600,418403930,7520,7520,7520,7520,2
|
|
20231012,151500,418388890,7510,7520,7520,7510,171
|
|
20231012,151400,417103970,7520,7520,7520,7520,16
|
|
20231012,151300,416983650,7530,7520,7530,7520,246
|
|
20231012,151200,415133470,7530,7530,7530,7530,0
|
|
20231012,151100,415133470,7530,7510,7530,7510,25
|
|
20231012,151000,414945680,7520,7520,7520,7520,51
|
|
20231012,150900,414562160,7520,7520,7520,7520,100
|
|
20231012,150800,413810160,7520,7520,7540,7520,212
|
|
20231012,150700,412215760,7520,7540,7540,7520,4
|
|
20231012,150600,412185640,7530,7530,7530,7530,0
|
|
20231012,150500,412185640,7530,7530,7530,7530,1
|
|
20231012,150400,412178110,7540,7540,7540,7540,20
|
|
20231012,150300,412027310,7540,7540,7540,7540,0
|
|
20231012,150200,412027310,7540,7540,7540,7540,0
|
|
20231012,150100,412027310,7540,7540,7540,7540,2
|
|
20231012,150000,412012230,7520,7520,7520,7520,1
|
|
20231012,145900,412004710,7540,7540,7540,7540,0
|
|
20231012,145800,412004710,7540,7530,7540,7530,6
|
|
20231012,145700,411959480,7540,7540,7540,7540,0
|
|
20231012,145600,411959480,7540,7540,7540,7540,0
|
|
20231012,145500,411959480,7540,7540,7540,7540,0
|
|
20231012,145400,411959480,7540,7540,7540,7540,2
|
|
20231012,145300,411944400,7540,7530,7540,7530,14
|
|
20231012,145200,411838960,7540,7540,7540,7540,15
|
|
20231012,145100,411725860,7540,7540,7540,7540,10
|
|
20231012,145000,411650460,7540,7520,7540,7520,8
|
|
20231012,144900,411590260,7540,7540,7540,7540,1
|
|
20231012,144800,411582720,7540,7530,7540,7530,152
|
|
20231012,144700,410438150,7530,7530,7530,7530,0
|
|
20231012,144600,410438150,7530,7530,7530,7530,0
|
|
20231012,144500,410438150,7530,7530,7530,7530,104
|
|
20231012,144400,409655030,7520,7530,7530,7520,117
|
|
20231012,144300,408775020,7530,7530,7530,7530,0
|
|
20231012,144200,408775020,7530,7530,7530,7530,125
|
|
20231012,144100,407833770,7520,7510,7520,7510,427
|
|
20231012,144000,404626240,7510,7520,7520,7510,500
|
|
20231012,143900,400870890,7510,7510,7510,7510,0
|
|
20231012,143800,400870890,7510,7510,7510,7510,0
|
|
20231012,143700,400870890,7510,7510,7510,7510,0
|
|
20231012,143600,400870890,7510,7510,7510,7510,11
|
|
20231012,143500,400788280,7530,7530,7530,7530,0
|
|
20231012,143400,400788280,7530,7530,7530,7530,0
|
|
20231012,143300,400788280,7530,7530,7530,7530,0
|
|
20231012,143200,400788280,7530,7530,7530,7530,0
|
|
20231012,143100,400788280,7530,7530,7530,7530,1
|
|
20231012,143000,400780750,7530,7530,7530,7530,0
|
|
20231012,142900,400780750,7530,7530,7530,7530,0
|
|
20231012,142800,400780750,7530,7520,7530,7520,3
|
|
20231012,142700,400758180,7510,7510,7510,7510,46
|
|
20231012,142600,400412720,7520,7520,7520,7520,0
|
|
20231012,142500,400412720,7520,7520,7520,7520,5
|
|
20231012,142400,400375120,7520,7520,7520,7520,54
|
|
20231012,142300,399969040,7530,7530,7530,7530,1
|
|
20231012,142200,399961510,7540,7540,7540,7540,0
|
|
20231012,142100,399961510,7540,7540,7540,7540,0
|
|
20231012,142000,399961510,7540,7540,7540,7540,0
|
|
20231012,141900,399961510,7540,7540,7540,7540,0
|
|
20231012,141800,399961510,7540,7540,7540,7540,1
|
|
20231012,141700,399953970,7540,7540,7540,7540,0
|
|
20231012,141600,399953970,7540,7540,7540,7540,1
|
|
20231012,141500,399946430,7520,7520,7520,7520,0
|
|
20231012,141400,399946430,7520,7520,7520,7520,0
|
|
20231012,141300,399946430,7520,7520,7520,7520,0
|
|
20231012,141200,399946430,7520,7520,7520,7520,0
|
|
20231012,141100,399946430,7520,7520,7520,7520,0
|
|
20231012,141000,399946430,7520,7520,7520,7520,800
|
|
20231012,140900,393930430,7500,7540,7540,7500,1219
|
|
20231012,140800,384765360,7540,7540,7540,7540,406
|
|
20231012,140700,381704120,7550,7550,7550,7550,756
|
|
20231012,140600,375996320,7560,7560,7560,7560,0
|
|
20231012,140500,375996320,7560,7560,7560,7550,13
|
|
20231012,140400,375898060,7560,7560,7560,7560,153
|
|
20231012,140300,374741380,7560,7560,7560,7560,0
|
|
20231012,140200,374741380,7560,7560,7560,7560,2
|
|
20231012,140100,374726260,7550,7550,7550,7550,3
|
|
20231012,140000,374703610,7560,7560,7560,7560,3
|
|
20231012,135900,374680930,7550,7560,7560,7550,51
|
|
20231012,135800,374295830,7550,7550,7550,7550,193
|
|
20231012,135700,372838680,7580,7580,7580,7580,0
|
|
20231012,135600,372838680,7580,7580,7580,7580,0
|
|
20231012,135500,372838680,7580,7580,7580,7580,0
|
|
20231012,135400,372838680,7580,7580,7580,7580,2
|
|
20231012,135300,372823520,7570,7570,7570,7570,1651
|
|
20231012,135200,360325450,7570,7560,7570,7560,957
|
|
20231012,135100,353082980,7570,7570,7570,7570,0
|
|
20231012,135000,353082980,7570,7550,7570,7550,27
|
|
20231012,134900,352878890,7550,7550,7550,7550,210
|
|
20231012,134800,351293390,7550,7550,7550,7550,0
|
|
20231012,134700,351293390,7550,7530,7550,7530,2762
|
|
20231012,134600,330450420,7540,7540,7540,7540,0
|
|
20231012,134500,330450420,7540,7540,7540,7540,1
|
|
20231012,134400,330442880,7540,7540,7540,7540,5
|
|
20231012,134300,330405180,7540,7540,7540,7540,258
|
|
20231012,134200,328459860,7540,7530,7540,7530,43
|
|
20231012,134100,328136030,7540,7540,7540,7540,0
|
|
20231012,134000,328136030,7540,7540,7540,7540,1
|
|
20231012,133900,328128490,7530,7530,7530,7530,0
|
|
20231012,133800,328128490,7530,7530,7530,7530,1
|
|
20231012,133700,328120960,7540,7540,7540,7540,0
|
|
20231012,133600,328120960,7540,7540,7540,7540,0
|
|
20231012,133500,328120960,7540,7530,7540,7530,251
|
|
20231012,133400,326230830,7530,7530,7530,7530,0
|
|
20231012,133300,326230830,7530,7530,7530,7530,107
|
|
20231012,133200,325425120,7530,7530,7530,7530,0
|
|
20231012,133100,325425120,7530,7530,7530,7530,2
|
|
20231012,133000,325410060,7520,7520,7520,7520,100
|
|
20231012,132900,324658060,7530,7530,7530,7530,1
|
|
20231012,132800,324650530,7520,7520,7520,7520,10
|
|
20231012,132700,324575330,7520,7520,7520,7520,300
|
|
20231012,132600,322319330,7530,7530,7530,7530,1
|
|
20231012,132500,322311800,7530,7520,7530,7520,2
|
|
20231012,132400,322296750,7520,7520,7520,7520,0
|
|
20231012,132300,322296750,7520,7520,7520,7520,0
|
|
20231012,132200,322296750,7520,7520,7520,7520,0
|
|
20231012,132100,322296750,7520,7520,7520,7520,31
|
|
20231012,132000,322063630,7520,7520,7520,7520,20
|
|
20231012,131900,321913230,7530,7530,7530,7530,1
|
|
20231012,131800,321905700,7530,7530,7530,7530,0
|
|
20231012,131700,321905700,7530,7530,7530,7530,11
|
|
20231012,131600,321822870,7530,7530,7530,7530,0
|
|
20231012,131500,321822870,7530,7510,7530,7510,23
|
|
20231012,131400,321649940,7530,7530,7530,7530,44
|
|
20231012,131300,321318620,7540,7540,7540,7540,0
|
|
20231012,131200,321318620,7540,7540,7540,7540,0
|
|
20231012,131100,321318620,7540,7540,7540,7540,5
|
|
20231012,131000,321280920,7540,7540,7540,7540,0
|
|
20231012,130900,321280920,7540,7540,7540,7540,0
|
|
20231012,130800,321280920,7540,7530,7540,7530,16
|
|
20231012,130700,321160420,7530,7530,7530,7530,50
|
|
20231012,130600,320783920,7530,7530,7530,7530,20
|
|
20231012,130500,320633320,7530,7530,7530,7530,0
|
|
20231012,130400,320633320,7530,7530,7530,7530,0
|
|
20231012,130300,320633320,7530,7530,7530,7530,0
|
|
20231012,130200,320633320,7530,7530,7530,7530,0
|
|
20231012,130100,320633320,7530,7530,7530,7530,136
|
|
20231012,130000,319609240,7530,7530,7530,7530,133
|
|
20231012,125900,318607750,7540,7540,7540,7540,0
|
|
20231012,125800,318607750,7540,7540,7540,7540,6
|
|
20231012,125700,318562510,7540,7540,7540,7540,0
|
|
20231012,125600,318562510,7540,7540,7540,7540,3
|
|
20231012,125500,318539890,7540,7540,7540,7540,0
|
|
20231012,125400,318539890,7540,7540,7540,7540,0
|
|
20231012,125300,318539890,7540,7540,7540,7540,371
|
|
20231012,125200,315742550,7540,7540,7540,7540,0
|
|
20231012,125100,315742550,7540,7530,7540,7530,202
|
|
20231012,125000,314221470,7540,7510,7540,7510,835
|
|
20231012,124900,307933900,7510,7520,7530,7510,35
|
|
20231012,124800,307670790,7530,7530,7530,7530,0
|
|
20231012,124700,307670790,7530,7520,7530,7520,6
|
|
20231012,124600,307625660,7530,7520,7530,7520,9
|
|
20231012,124500,307557970,7520,7520,7520,7520,0
|
|
20231012,124400,307557970,7520,7520,7520,7520,7
|
|
20231012,124300,307505330,7520,7520,7520,7520,43
|
|
20231012,124200,307181970,7530,7530,7530,7530,10
|
|
20231012,124100,307106670,7530,7530,7530,7530,10
|
|
20231012,124000,307031370,7530,7530,7530,7530,0
|
|
20231012,123900,307031370,7530,7530,7530,7530,12
|
|
20231012,123800,306941010,7530,7520,7530,7520,405
|
|
20231012,123700,303894910,7520,7520,7520,7520,0
|
|
20231012,123600,303894910,7520,7520,7520,7520,30
|
|
20231012,123500,303669310,7520,7520,7520,7520,10
|
|
20231012,123400,303594110,7520,7520,7520,7520,0
|
|
20231012,123300,303594110,7520,7520,7520,7520,0
|
|
20231012,123200,303594110,7520,7520,7520,7520,0
|
|
20231012,123100,303594110,7520,7510,7520,7510,17
|
|
20231012,123000,303466340,7520,7520,7520,7520,0
|
|
20231012,122900,303466340,7520,7520,7520,7520,1
|
|
20231012,122800,303458820,7520,7520,7520,7520,0
|
|
20231012,122700,303458820,7520,7520,7520,7520,0
|
|
20231012,122600,303458820,7520,7520,7520,7520,2
|
|
20231012,122500,303443780,7510,7510,7510,7510,308
|
|
20231012,122400,301130700,7510,7500,7510,7500,10
|
|
20231012,122300,301055690,7510,7510,7510,7510,0
|
|
20231012,122200,301055690,7510,7510,7510,7510,10
|
|
20231012,122100,300980590,7520,7520,7520,7520,0
|
|
20231012,122000,300980590,7520,7520,7520,7520,0
|
|
20231012,121900,300980590,7520,7520,7520,7520,0
|
|
20231012,121800,300980590,7520,7510,7520,7510,200
|
|
20231012,121700,299476690,7520,7520,7520,7520,0
|
|
20231012,121600,299476690,7520,7520,7520,7520,1
|
|
20231012,121500,299469170,7520,7520,7520,7520,2
|
|
20231012,121400,299454130,7520,7520,7520,7520,0
|
|
20231012,121300,299454130,7520,7510,7520,7510,3
|
|
20231012,121200,299431580,7520,7500,7520,7500,16
|
|
20231012,121100,299311540,7520,7520,7520,7520,177
|
|
20231012,121000,297980500,7520,7520,7520,7520,2
|
|
20231012,120900,297965460,7510,7520,7520,7510,207
|
|
20231012,120800,296410780,7510,7510,7520,7510,5
|
|
20231012,120700,296373220,7500,7510,7510,7500,259
|
|
20231012,120600,294430370,7530,7520,7530,7520,387
|
|
20231012,120500,291520090,7530,7540,7540,7530,4
|
|
20231012,120400,291489950,7540,7540,7540,7540,0
|
|
20231012,120300,291489950,7540,7540,7540,7540,0
|
|
20231012,120200,291489950,7540,7540,7540,7540,0
|
|
20231012,120100,291489950,7540,7540,7540,7540,2
|
|
20231012,120000,291474870,7520,7520,7520,7520,0
|
|
20231012,115900,291474870,7520,7520,7520,7520,0
|
|
20231012,115800,291474870,7520,7540,7540,7520,424
|
|
20231012,115700,288283910,7540,7540,7540,7540,10
|
|
20231012,115600,288208510,7550,7550,7550,7550,0
|
|
20231012,115500,288208510,7550,7550,7550,7550,0
|
|
20231012,115400,288208510,7550,7550,7550,7550,2
|
|
20231012,115300,288193410,7520,7550,7550,7520,16
|
|
20231012,115200,288073060,7550,7520,7550,7520,99
|
|
20231012,115100,287326510,7550,7550,7550,7550,1
|
|
20231012,115000,287318960,7550,7550,7550,7550,0
|
|
20231012,114900,287318960,7550,7550,7550,7550,454
|
|
20231012,114800,283891260,7550,7550,7550,7550,0
|
|
20231012,114700,283891260,7550,7550,7550,7550,121
|
|
20231012,114600,282977710,7550,7550,7550,7530,27
|
|
20231012,114500,282774060,7550,7540,7550,7540,124
|
|
20231012,114400,281839080,7540,7520,7540,7520,315
|
|
20231012,114300,279469670,7520,7520,7520,7520,1015
|
|
20231012,114200,271836870,7520,7520,7520,7520,1
|
|
20231012,114100,271829350,7520,7520,7520,7520,0
|
|
20231012,114000,271829350,7520,7520,7520,7520,13
|
|
20231012,113900,271731590,7510,7510,7510,7510,196
|
|
20231012,113800,270259630,7520,7520,7520,7520,79
|
|
20231012,113700,269665550,7510,7520,7520,7500,25
|
|
20231012,113600,269477760,7520,7520,7520,7520,0
|
|
20231012,113500,269477760,7520,7520,7520,7520,100
|
|
20231012,113400,268725760,7520,7510,7520,7510,808
|
|
20231012,113300,262657650,7510,7510,7510,7510,0
|
|
20231012,113200,262657650,7510,7510,7510,7510,0
|
|
20231012,113100,262657650,7510,7510,7510,7510,1
|
|
20231012,113000,262650140,7510,7510,7510,7500,725
|
|
20231012,112900,257206290,7510,7510,7510,7510,0
|
|
20231012,112800,257206290,7510,7510,7510,7510,0
|
|
20231012,112700,257206290,7510,7510,7510,7510,0
|
|
20231012,112600,257206290,7510,7510,7510,7510,533
|
|
20231012,112500,253203460,7510,7510,7510,7510,0
|
|
20231012,112400,253203460,7510,7510,7510,7510,0
|
|
20231012,112300,253203460,7510,7510,7510,7510,7
|
|
20231012,112200,253150890,7510,7510,7510,7510,11
|
|
20231012,112100,253068280,7510,7510,7510,7500,29
|
|
20231012,112000,252850690,7500,7500,7510,7500,527
|
|
20231012,111900,248898160,7500,7500,7500,7500,560
|
|
20231012,111800,244698160,7510,7510,7510,7510,13
|
|
20231012,111700,244600530,7500,7500,7500,7500,0
|
|
20231012,111600,244600530,7500,7490,7500,7490,519
|
|
20231012,111500,240708110,7500,7500,7500,7500,0
|
|
20231012,111400,240708110,7500,7510,7510,7500,1850
|
|
20231012,111300,226815610,7500,7500,7500,7500,827
|
|
20231012,111200,220613110,7500,7500,7500,7500,284
|
|
20231012,111100,218483110,7510,7490,7510,7490,3113
|
|
20231012,111000,195129430,7490,7490,7490,7490,452
|
|
20231012,110900,191743950,7490,7490,7490,7490,2
|
|
20231012,110800,191728970,7490,7500,7500,7480,204
|
|
20231012,110700,190201020,7480,7480,7480,7480,0
|
|
20231012,110600,190201020,7480,7480,7480,7480,0
|
|
20231012,110500,190201020,7480,7490,7490,7480,501
|
|
20231012,110400,186453530,7500,7500,7500,7500,0
|
|
20231012,110300,186453530,7500,7500,7500,7500,1
|
|
20231012,110200,186446030,7500,7490,7500,7490,6
|
|
20231012,110100,186401080,7480,7480,7480,7480,0
|
|
20231012,110000,186401080,7480,7480,7480,7480,0
|
|
20231012,105900,186401080,7480,7480,7480,7480,0
|
|
20231012,105800,186401080,7480,7490,7490,7480,39
|
|
20231012,105700,186109200,7490,7490,7490,7490,0
|
|
20231012,105600,186109200,7490,7490,7490,7490,0
|
|
20231012,105500,186109200,7490,7490,7490,7490,37
|
|
20231012,105400,185832070,7490,7490,7490,7480,47
|
|
20231012,105300,185480060,7490,7490,7490,7490,69
|
|
20231012,105200,184963250,7490,7490,7490,7490,1
|
|
20231012,105100,184955760,7490,7490,7490,7490,158
|
|
20231012,105000,183772340,7500,7490,7500,7490,430
|
|
20231012,104900,180551630,7490,7490,7490,7490,0
|
|
20231012,104800,180551630,7490,7490,7490,7490,1
|
|
20231012,104700,180544140,7490,7490,7490,7490,1
|
|
20231012,104600,180536650,7490,7500,7500,7490,119
|
|
20231012,104500,179644310,7500,7500,7500,7500,100
|
|
20231012,104400,178894310,7500,7500,7500,7500,2
|
|
20231012,104300,178879310,7500,7500,7500,7500,100
|
|
20231012,104200,178129310,7500,7500,7500,7500,508
|
|
20231012,104100,174319310,7490,7500,7500,7490,26
|
|
20231012,104000,174124410,7500,7500,7500,7500,0
|
|
20231012,103900,174124410,7500,7500,7500,7500,0
|
|
20231012,103800,174124410,7500,7500,7510,7500,2727
|
|
20231012,103700,153671820,7490,7490,7490,7490,100
|
|
20231012,103600,152922820,7490,7490,7490,7490,0
|
|
20231012,103500,152922820,7490,7500,7500,7490,16
|
|
20231012,103400,152802960,7490,7490,7490,7490,0
|
|
20231012,103300,152802960,7490,7500,7500,7490,173
|
|
20231012,103200,151506790,7500,7500,7500,7500,5
|
|
20231012,103100,151469290,7500,7500,7510,7500,186
|
|
20231012,103000,150074270,7500,7490,7500,7480,824
|
|
20231012,102900,143902700,7510,7500,7510,7500,213
|
|
20231012,102800,142304930,7500,7500,7500,7500,0
|
|
20231012,102700,142304930,7500,7500,7500,7500,61
|
|
20231012,102600,141847430,7510,7510,7510,7510,9
|
|
20231012,102500,141779840,7510,7510,7510,7510,10
|
|
20231012,102400,141704740,7510,7500,7510,7500,3
|
|
20231012,102300,141682230,7500,7500,7500,7500,0
|
|
20231012,102200,141682230,7500,7500,7500,7500,2277
|
|
20231012,102100,124604730,7490,7490,7490,7490,789
|
|
20231012,102000,118695120,7490,7490,7490,7490,0
|
|
20231012,101900,118695120,7490,7490,7490,7490,5
|
|
20231012,101800,118657670,7490,7490,7490,7490,103
|
|
20231012,101700,117886200,7490,7490,7490,7490,0
|
|
20231012,101600,117886200,7490,7490,7490,7490,0
|
|
20231012,101500,117886200,7490,7490,7490,7480,17
|
|
20231012,101400,117758880,7480,7480,7480,7480,846
|
|
20231012,101300,111430800,7480,7480,7480,7480,485
|
|
20231012,101200,107803000,7470,7470,7470,7470,0
|
|
20231012,101100,107803000,7470,7470,7470,7470,3
|
|
20231012,101000,107780590,7470,7470,7470,7470,0
|
|
20231012,100900,107780590,7470,7480,7480,7470,55
|
|
20231012,100800,107369690,7480,7480,7480,7480,11
|
|
20231012,100700,107287410,7470,7470,7470,7470,0
|
|
20231012,100600,107287410,7470,7470,7470,7470,0
|
|
20231012,100500,107287410,7470,7470,7470,7470,2
|
|
20231012,100400,107272470,7470,7470,7470,7470,40
|
|
20231012,100300,106973670,7480,7480,7480,7480,20
|
|
20231012,100200,106824070,7480,7470,7480,7470,86
|
|
20231012,100100,106181630,7470,7470,7470,7470,0
|
|
20231012,100000,106181630,7470,7460,7470,7460,621
|
|
20231012,095900,101548940,7470,7470,7470,7470,38
|
|
20231012,095800,101265080,7480,7480,7480,7480,3
|
|
20231012,095700,101242640,7470,7470,7470,7470,0
|
|
20231012,095600,101242640,7470,7470,7470,7470,93
|
|
20231012,095500,100547930,7480,7480,7480,7480,0
|
|
20231012,095400,100547930,7480,7480,7480,7480,1
|
|
20231012,095300,100540450,7480,7480,7480,7480,117
|
|
20231012,095200,99665290,7480,7480,7480,7480,1161
|
|
20231012,095100,90981010,7480,7490,7490,7480,167
|
|
20231012,095000,89730280,7500,7500,7500,7500,5
|
|
20231012,094900,89692780,7490,7490,7490,7490,10
|
|
20231012,094800,89617880,7490,7490,7490,7490,110
|
|
20231012,094700,88793980,7490,7490,7490,7490,102
|
|
20231012,094600,88030000,7490,7500,7500,7490,75
|
|
20231012,094500,87467650,7490,7490,7490,7490,3
|
|
20231012,094400,87445180,7490,7490,7490,7490,3
|
|
20231012,094300,87422710,7490,7500,7500,7490,12
|
|
20231012,094200,87332810,7490,7490,7490,7490,30
|
|
20231012,094100,87108110,7500,7500,7500,7500,0
|
|
20231012,094000,87108110,7500,7500,7500,7500,3
|
|
20231012,093900,87085610,7490,7490,7490,7490,2
|
|
20231012,093800,87070630,7490,7490,7490,7490,71
|
|
20231012,093700,86538840,7490,7490,7490,7490,27
|
|
20231012,093600,86336610,7490,7490,7500,7490,76
|
|
20231012,093500,85767360,7500,7490,7500,7490,48
|
|
20231012,093400,85407770,7490,7490,7490,7490,283
|
|
20231012,093300,83288100,7490,7500,7500,7490,201
|
|
20231012,093200,81780610,7500,7490,7500,7490,137
|
|
20231012,093100,80754410,7500,7500,7500,7490,307
|
|
20231012,093000,78453110,7500,7500,7500,7500,4
|
|
20231012,092900,78423110,7500,7500,7500,7500,100
|
|
20231012,092800,77673110,7500,7490,7500,7490,233
|
|
20231012,092700,75927630,7500,7500,7500,7500,1240
|
|
20231012,092600,66627630,7500,7500,7510,7500,1340
|
|
20231012,092500,56573440,7510,7490,7510,7490,170
|
|
20231012,092400,55299110,7500,7510,7510,7500,384
|
|
20231012,092300,52418810,7510,7510,7510,7510,9
|
|
20231012,092200,52351220,7500,7500,7500,7500,20
|
|
20231012,092100,52201220,7510,7510,7510,7500,220
|
|
20231012,092000,50550020,7500,7510,7510,7500,35
|
|
20231012,091900,50287290,7500,7500,7500,7500,1
|
|
20231012,091800,50279790,7510,7510,7510,7500,103
|
|
20231012,091700,49506270,7500,7510,7510,7500,1730
|
|
20231012,091600,36515120,7510,7510,7510,7510,2
|
|
20231012,091500,36500100,7490,7510,7510,7490,46
|
|
20231012,091400,36155040,7500,7500,7500,7500,34
|
|
20231012,091300,35900040,7500,7500,7500,7500,370
|
|
20231012,091200,33125040,7500,7500,7500,7500,187
|
|
20231012,091100,31722540,7500,7490,7500,7490,840
|
|
20231012,091000,25423420,7480,7480,7490,7470,985
|
|
20231012,090900,18053700,7480,7480,7480,7480,262
|
|
20231012,090800,16093940,7490,7490,7490,7490,293
|
|
20231012,090700,13899370,7490,7500,7500,7490,78
|
|
20231012,090600,13314990,7490,7500,7500,7490,58
|
|
20231012,090500,12880450,7490,7490,7490,7490,63
|
|
20231012,090400,12408580,7490,7490,7490,7490,14
|
|
20231012,090300,12303720,7480,7470,7480,7470,124
|
|
20231012,090200,11376370,7470,7470,7470,7470,144
|
|
20231012,090100,10300690,7470,7460,7470,7460,52
|
|
20231012,090000,9912760,7460,7430,7460,7430,1334
|