665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,200200,151695260,8040,8040,8040,8040,616
|
|
20231012,200100,151695260,8040,8040,8040,8040,0
|
|
20231012,200000,151695260,8040,8040,8040,8040,0
|
|
20231012,195900,151695260,8040,8040,8040,8040,0
|
|
20231012,195800,151695260,8040,8040,8040,8040,0
|
|
20231012,195700,151695260,8040,8040,8040,8040,0
|
|
20231012,195600,151695260,8040,8040,8040,8040,0
|
|
20231012,195500,151695260,8040,8040,8040,8040,0
|
|
20231012,195400,151695260,8040,8040,8040,8040,0
|
|
20231012,195300,151695260,8040,8040,8040,8040,0
|
|
20231012,195200,151695260,8040,8040,8040,8040,0
|
|
20231012,195100,151695260,8040,8040,8040,8040,0
|
|
20231012,195000,151695260,8040,8040,8040,8040,0
|
|
20231012,194900,151695260,8040,8040,8040,8040,0
|
|
20231012,194800,151695260,8040,8040,8040,8040,0
|
|
20231012,194700,151695260,8040,8040,8040,8040,0
|
|
20231012,194600,151695260,8040,8040,8040,8040,0
|
|
20231012,194500,151695260,8040,8040,8040,8040,0
|
|
20231012,194400,151695260,8040,8040,8040,8040,0
|
|
20231012,194300,151695260,8040,8040,8040,8040,0
|
|
20231012,194200,151695260,8040,8040,8040,8040,0
|
|
20231012,194100,151695260,8040,8040,8040,8040,0
|
|
20231012,194000,151695260,8040,8040,8040,8040,0
|
|
20231012,193900,151695260,8040,8040,8040,8040,0
|
|
20231012,193800,151695260,8040,8040,8040,8040,0
|
|
20231012,193700,151695260,8040,8040,8040,8040,0
|
|
20231012,193600,151695260,8040,8040,8040,8040,0
|
|
20231012,193500,151695260,8040,8040,8040,8040,0
|
|
20231012,193400,151695260,8040,8040,8040,8040,0
|
|
20231012,193300,151695260,8040,8040,8040,8040,0
|
|
20231012,193200,151695260,8040,8040,8040,8040,616
|
|
20231012,193100,151695260,8040,8040,8040,8040,0
|
|
20231012,193000,151695260,8040,8040,8040,8040,0
|
|
20231012,192900,151695260,8040,8040,8040,8040,0
|
|
20231012,192800,151695260,8040,8040,8040,8040,0
|
|
20231012,192700,151695260,8040,8040,8040,8040,0
|
|
20231012,192600,151695260,8040,8040,8040,8040,0
|
|
20231012,192500,151695260,8040,8040,8040,8040,0
|
|
20231012,192400,151695260,8040,8040,8040,8040,0
|
|
20231012,192300,151695260,8040,8040,8040,8040,0
|
|
20231012,192200,151695260,8040,8040,8040,8040,0
|
|
20231012,192100,151695260,8040,8040,8040,8040,0
|
|
20231012,192000,151695260,8040,8040,8040,8040,0
|
|
20231012,191900,151695260,8040,8040,8040,8040,0
|
|
20231012,191800,151695260,8040,8040,8040,8040,0
|
|
20231012,191700,151695260,8040,8040,8040,8040,0
|
|
20231012,191600,151695260,8040,8040,8040,8040,0
|
|
20231012,191500,151695260,8040,8040,8040,8040,0
|
|
20231012,191400,151695260,8040,8040,8040,8040,0
|
|
20231012,191300,151695260,8040,8040,8040,8040,0
|
|
20231012,191200,151695260,8040,8040,8040,8040,0
|
|
20231012,191100,151695260,8040,8040,8040,8040,0
|
|
20231012,191000,151695260,8040,8040,8040,8040,0
|
|
20231012,190900,151695260,8040,8040,8040,8040,0
|
|
20231012,190800,151695260,8040,8040,8040,8040,0
|
|
20231012,190700,151695260,8040,8040,8040,8040,0
|
|
20231012,190600,151695260,8040,8040,8040,8040,0
|
|
20231012,190500,151695260,8040,8040,8040,8040,0
|
|
20231012,190400,151695260,8040,8040,8040,8040,0
|
|
20231012,190300,151695260,8040,8040,8040,8040,0
|
|
20231012,190200,151695260,8040,8040,8040,8040,616
|
|
20231012,190100,151695260,8040,8040,8040,8040,0
|
|
20231012,190000,151695260,8040,8040,8040,8040,0
|
|
20231012,185900,151695260,8040,8040,8040,8040,0
|
|
20231012,185800,151695260,8040,8040,8040,8040,0
|
|
20231012,185700,151695260,8040,8040,8040,8040,0
|
|
20231012,185600,151695260,8040,8040,8040,8040,0
|
|
20231012,185500,151695260,8040,8040,8040,8040,0
|
|
20231012,185400,151695260,8040,8040,8040,8040,0
|
|
20231012,185300,151695260,8040,8040,8040,8040,0
|
|
20231012,185200,151695260,8040,8040,8040,8040,0
|
|
20231012,185100,151695260,8040,8040,8040,8040,0
|
|
20231012,185000,151695260,8040,8040,8040,8040,0
|
|
20231012,184900,151695260,8040,8040,8040,8040,0
|
|
20231012,184800,151695260,8040,8040,8040,8040,0
|
|
20231012,184700,151695260,8040,8040,8040,8040,0
|
|
20231012,184600,151695260,8040,8040,8040,8040,0
|
|
20231012,184500,151695260,8040,8040,8040,8040,0
|
|
20231012,184400,151695260,8040,8040,8040,8040,0
|
|
20231012,184300,151695260,8040,8040,8040,8040,0
|
|
20231012,184200,151695260,8040,8040,8040,8040,0
|
|
20231012,184100,151695260,8040,8040,8040,8040,0
|
|
20231012,184000,151695260,8040,8040,8040,8040,0
|
|
20231012,183900,151695260,8040,8040,8040,8040,0
|
|
20231012,183800,151695260,8040,8040,8040,8040,0
|
|
20231012,183700,151695260,8040,8040,8040,8040,0
|
|
20231012,183600,151695260,8040,8040,8040,8040,0
|
|
20231012,183500,151695260,8040,8040,8040,8040,0
|
|
20231012,183400,151695260,8040,8040,8040,8040,0
|
|
20231012,183300,151695260,8040,8040,8040,8040,0
|
|
20231012,183200,151695260,8040,8040,8040,8040,616
|
|
20231012,183100,151695260,8040,8040,8040,8040,0
|
|
20231012,183000,151695260,8040,8040,8040,8040,0
|
|
20231012,182900,151695260,8040,8040,8040,8040,0
|
|
20231012,182800,151695260,8040,8040,8040,8040,0
|
|
20231012,182700,151695260,8040,8040,8040,8040,0
|
|
20231012,182600,151695260,8040,8040,8040,8040,0
|
|
20231012,182500,151695260,8040,8040,8040,8040,0
|
|
20231012,182400,151695260,8040,8040,8040,8040,0
|
|
20231012,182300,151695260,8040,8040,8040,8040,0
|
|
20231012,182200,151695260,8040,8040,8040,8040,0
|
|
20231012,182100,151695260,8040,8040,8040,8040,0
|
|
20231012,182000,151695260,8040,8040,8040,8040,0
|
|
20231012,181900,151695260,8040,8040,8040,8040,0
|
|
20231012,181800,151695260,8040,8040,8040,8040,0
|
|
20231012,181700,151695260,8040,8040,8040,8040,0
|
|
20231012,181600,151695260,8040,8040,8040,8040,0
|
|
20231012,181500,151695260,8040,8040,8040,8040,0
|
|
20231012,181400,151695260,8040,8040,8040,8040,0
|
|
20231012,181300,151695260,8040,8040,8040,8040,0
|
|
20231012,181200,151695260,8040,8040,8040,8040,0
|
|
20231012,181100,151695260,8040,8040,8040,8040,0
|
|
20231012,181000,151695260,8040,8040,8040,8040,0
|
|
20231012,180900,151695260,8040,8040,8040,8040,0
|
|
20231012,180800,151695260,8040,8040,8040,8040,0
|
|
20231012,180700,151695260,8040,8040,8040,8040,0
|
|
20231012,180600,151695260,8040,8040,8040,8040,0
|
|
20231012,180500,151695260,8040,8040,8040,8040,0
|
|
20231012,180400,151695260,8040,8040,8040,8040,0
|
|
20231012,180300,151695260,8040,8040,8040,8040,0
|
|
20231012,180200,151695260,8040,8040,8040,8040,616
|
|
20231012,180100,151695260,8040,8040,8040,8040,0
|
|
20231012,180000,151695260,8040,8040,8040,8040,0
|
|
20231012,175900,151695260,8040,8040,8040,8040,0
|
|
20231012,175800,151695260,8040,8040,8040,8040,0
|
|
20231012,175700,151695260,8040,8040,8040,8040,0
|
|
20231012,175600,151695260,8040,8040,8040,8040,0
|
|
20231012,175500,151695260,8040,8040,8040,8040,0
|
|
20231012,175400,151695260,8040,8040,8040,8040,0
|
|
20231012,175300,151695260,8040,8040,8040,8040,0
|
|
20231012,175200,151695260,8040,8040,8040,8040,0
|
|
20231012,175100,151695260,8040,8040,8040,8040,0
|
|
20231012,175000,151695260,8040,8040,8040,8040,0
|
|
20231012,174900,151695260,8040,8040,8040,8040,0
|
|
20231012,174800,151695260,8040,8040,8040,8040,0
|
|
20231012,174700,151695260,8040,8040,8040,8040,0
|
|
20231012,174600,151695260,8040,8040,8040,8040,0
|
|
20231012,174500,151695260,8040,8040,8040,8040,0
|
|
20231012,174400,151695260,8040,8040,8040,8040,0
|
|
20231012,174300,151695260,8040,8040,8040,8040,0
|
|
20231012,174200,151695260,8040,8040,8040,8040,0
|
|
20231012,174100,151695260,8040,8040,8040,8040,0
|
|
20231012,174000,151695260,8040,8040,8040,8040,0
|
|
20231012,173900,151695260,8040,8040,8040,8040,0
|
|
20231012,173800,151695260,8040,8040,8040,8040,0
|
|
20231012,173700,151695260,8040,8040,8040,8040,0
|
|
20231012,173600,151695260,8040,8040,8040,8040,0
|
|
20231012,173500,151695260,8040,8040,8040,8040,0
|
|
20231012,173400,151695260,8040,8040,8040,8040,0
|
|
20231012,173300,151695260,8040,8040,8040,8040,0
|
|
20231012,173200,151695260,8040,8040,8040,8040,616
|
|
20231012,173100,151695260,8040,8040,8040,8040,0
|
|
20231012,173000,151695260,8040,8040,8040,8040,0
|
|
20231012,172900,151695260,8040,8040,8040,8040,0
|
|
20231012,172800,151695260,8040,8040,8040,8040,0
|
|
20231012,172700,151695260,8040,8040,8040,8040,0
|
|
20231012,172600,151695260,8040,8040,8040,8040,0
|
|
20231012,172500,151695260,8040,8040,8040,8040,0
|
|
20231012,172400,151695260,8040,8040,8040,8040,0
|
|
20231012,172300,151695260,8040,8040,8040,8040,0
|
|
20231012,172200,151695260,8040,8040,8040,8040,0
|
|
20231012,172100,151695260,8040,8040,8040,8040,0
|
|
20231012,172000,151695260,8040,8040,8040,8040,0
|
|
20231012,171900,151695260,8040,8040,8040,8040,0
|
|
20231012,171800,151695260,8040,8040,8040,8040,0
|
|
20231012,171700,151695260,8040,8040,8040,8040,0
|
|
20231012,171600,151695260,8040,8040,8040,8040,0
|
|
20231012,171500,151695260,8040,8040,8040,8040,0
|
|
20231012,171400,151695260,8040,8040,8040,8040,0
|
|
20231012,171300,151695260,8040,8040,8040,8040,0
|
|
20231012,171200,151695260,8040,8040,8040,8040,0
|
|
20231012,171100,151695260,8040,8040,8040,8040,0
|
|
20231012,171000,151695260,8040,8040,8040,8040,0
|
|
20231012,170900,151695260,8040,8040,8040,8040,0
|
|
20231012,170800,151695260,8040,8040,8040,8040,0
|
|
20231012,170700,151695260,8040,8040,8040,8040,0
|
|
20231012,170600,151695260,8040,8040,8040,8040,0
|
|
20231012,170500,151695260,8040,8040,8040,8040,0
|
|
20231012,170400,151695260,8040,8040,8040,8040,0
|
|
20231012,170300,151695260,8040,8040,8040,8040,0
|
|
20231012,170200,151695260,8040,8040,8040,8040,616
|
|
20231012,170100,151695260,8040,8040,8040,8040,0
|
|
20231012,170000,151695260,8040,8040,8040,8040,0
|
|
20231012,165900,151695260,8040,8040,8040,8040,0
|
|
20231012,165800,151695260,8040,8040,8040,8040,0
|
|
20231012,165700,151695260,8040,8040,8040,8040,0
|
|
20231012,165600,151695260,8040,8040,8040,8040,0
|
|
20231012,165500,151695260,8040,8040,8040,8040,0
|
|
20231012,165400,151695260,8040,8040,8040,8040,0
|
|
20231012,165300,151695260,8040,8040,8040,8040,0
|
|
20231012,165200,151695260,8040,8040,8040,8040,0
|
|
20231012,165100,151695260,8040,8040,8040,8040,0
|
|
20231012,165000,151695260,8040,8040,8040,8040,0
|
|
20231012,164900,151695260,8040,8040,8040,8040,0
|
|
20231012,164800,151695260,8040,8040,8040,8040,0
|
|
20231012,164700,151695260,8040,8040,8040,8040,0
|
|
20231012,164600,151695260,8040,8040,8040,8040,0
|
|
20231012,164500,151695260,8040,8040,8040,8040,0
|
|
20231012,164400,151695260,8040,8040,8040,8040,0
|
|
20231012,164300,151695260,8040,8040,8040,8040,0
|
|
20231012,164200,151695260,8040,8040,8040,8040,0
|
|
20231012,164100,151695260,8040,8040,8040,8040,0
|
|
20231012,164000,151695260,8040,8040,8040,8040,0
|
|
20231012,163900,151695260,8040,8040,8040,8040,0
|
|
20231012,163800,151695260,8040,8040,8040,8040,0
|
|
20231012,163700,151695260,8040,8040,8040,8040,0
|
|
20231012,163600,151695260,8040,8040,8040,8040,0
|
|
20231012,163500,151695260,8040,8040,8040,8040,0
|
|
20231012,163400,151695260,8040,8040,8040,8040,0
|
|
20231012,163300,151695260,8040,8040,8040,8040,0
|
|
20231012,163200,151695260,8040,8040,8040,8040,616
|
|
20231012,163100,151695260,8040,8040,8040,8040,0
|
|
20231012,163000,151695260,8040,8040,8040,8040,0
|
|
20231012,162900,151695260,8040,8040,8040,8040,0
|
|
20231012,162800,151695260,8040,8040,8040,8040,0
|
|
20231012,162700,151695260,8040,8040,8040,8040,0
|
|
20231012,162600,151695260,8040,8040,8040,8040,0
|
|
20231012,162500,151695260,8040,8040,8040,8040,0
|
|
20231012,162400,151695260,8040,8040,8040,8040,0
|
|
20231012,162300,151695260,8040,8040,8040,8040,0
|
|
20231012,162200,151695260,8040,8040,8040,8040,0
|
|
20231012,162100,151695260,8040,8040,8040,8040,0
|
|
20231012,162000,151695260,8040,8040,8040,8040,0
|
|
20231012,161900,151695260,8040,8040,8040,8040,0
|
|
20231012,161800,151695260,8040,8040,8040,8040,0
|
|
20231012,161700,151695260,8040,8040,8040,8040,0
|
|
20231012,161600,151695260,8040,8040,8040,8040,0
|
|
20231012,161500,151695260,8040,8040,8040,8040,0
|
|
20231012,161400,151695260,8040,8040,8040,8040,0
|
|
20231012,161300,151695260,8040,8040,8040,8040,0
|
|
20231012,161200,151695260,8040,8040,8040,8040,0
|
|
20231012,161100,151695260,8040,8040,8040,8040,0
|
|
20231012,161000,151695260,8040,8040,8040,8040,0
|
|
20231012,160900,151695260,8040,8040,8040,8040,0
|
|
20231012,160800,151695260,8040,8040,8040,8040,0
|
|
20231012,160700,151695260,8040,8040,8040,8040,0
|
|
20231012,160600,151695260,8040,8040,8040,8040,0
|
|
20231012,160500,151695260,8040,8040,8040,8040,0
|
|
20231012,160400,151695260,8040,8040,8040,8040,0
|
|
20231012,160300,151695260,8040,8040,8040,8040,0
|
|
20231012,160200,151695260,8040,8040,8040,8040,616
|
|
20231012,160100,151695260,8040,8040,8040,8040,0
|
|
20231012,160000,151695260,8040,8040,8040,8040,0
|
|
20231012,155900,151695260,8040,8040,8040,8040,0
|
|
20231012,155800,151695260,8040,8040,8040,8040,0
|
|
20231012,155700,151695260,8040,8040,8040,8040,0
|
|
20231012,155600,151695260,8040,8040,8040,8040,0
|
|
20231012,155500,151695260,8040,8040,8040,8040,0
|
|
20231012,155400,151695260,8040,8040,8040,8040,0
|
|
20231012,155300,151695260,8040,8040,8040,8040,0
|
|
20231012,155200,151695260,8040,8040,8040,8040,0
|
|
20231012,155100,151695260,8040,8040,8040,8040,0
|
|
20231012,155000,151695260,8040,8040,8040,8040,0
|
|
20231012,154900,151695260,8040,8040,8040,8040,0
|
|
20231012,154800,151695260,8040,8040,8040,8040,0
|
|
20231012,154700,151695260,8040,8040,8040,8040,0
|
|
20231012,154600,151695260,8040,8040,8040,8040,0
|
|
20231012,154500,151695260,8040,8040,8040,8040,0
|
|
20231012,154400,151695260,8040,8040,8040,8040,0
|
|
20231012,154300,151695260,8040,8040,8040,8040,0
|
|
20231012,154200,151695260,8040,8040,8040,8040,0
|
|
20231012,154100,151695260,8040,8040,8040,8040,0
|
|
20231012,154000,151695260,8040,8040,8040,8040,0
|
|
20231012,153900,151695260,8040,8040,8040,8040,0
|
|
20231012,153800,151695260,8040,8040,8040,8040,0
|
|
20231012,153700,151695260,8040,8040,8040,8040,0
|
|
20231012,153600,151695260,8040,8040,8040,8040,0
|
|
20231012,153500,151695260,8040,8040,8040,8040,0
|
|
20231012,153400,151695260,8040,8040,8040,8040,0
|
|
20231012,153300,151695260,8040,8040,8040,8040,0
|
|
20231012,153200,151695260,8040,8040,8040,8040,616
|
|
20231012,153100,151695260,8040,8040,8040,8040,0
|
|
20231012,153000,151695260,8040,8040,8040,8040,616
|
|
20231012,152900,146742620,8040,8040,8040,8040,0
|
|
20231012,152800,146742620,8040,8040,8040,8040,0
|
|
20231012,152700,146742620,8040,8040,8040,8040,0
|
|
20231012,152600,146742620,8040,8040,8040,8040,0
|
|
20231012,152500,146742620,8040,8040,8040,8040,0
|
|
20231012,152400,146742620,8040,8040,8040,8040,0
|
|
20231012,152300,146742620,8040,8040,8040,8040,0
|
|
20231012,152200,146742620,8040,8040,8040,8040,0
|
|
20231012,152100,146742620,8040,8040,8040,8040,0
|
|
20231012,152000,146742620,8040,8040,8040,8040,0
|
|
20231012,151900,146742620,8040,8040,8040,8030,11
|
|
20231012,151800,146654230,8050,8050,8050,8050,0
|
|
20231012,151700,146654230,8050,8040,8050,8040,220
|
|
20231012,151600,144883290,8060,8050,8060,8040,65
|
|
20231012,151500,144359700,8050,8050,8050,8040,101
|
|
20231012,151400,143546770,8060,8060,8060,8060,0
|
|
20231012,151300,143546770,8060,8060,8060,8060,0
|
|
20231012,151200,143546770,8060,8060,8060,8060,0
|
|
20231012,151100,143546770,8060,8060,8060,8060,0
|
|
20231012,151000,143546770,8060,8060,8060,8060,27
|
|
20231012,150900,143329150,8060,8060,8060,8060,0
|
|
20231012,150800,143329150,8060,8060,8060,8060,0
|
|
20231012,150700,143329150,8060,8060,8060,8060,0
|
|
20231012,150600,143329150,8060,8060,8060,8060,0
|
|
20231012,150500,143329150,8060,8060,8060,8060,0
|
|
20231012,150400,143329150,8060,8060,8060,8060,0
|
|
20231012,150300,143329150,8060,8060,8060,8060,0
|
|
20231012,150200,143329150,8060,8060,8060,8060,0
|
|
20231012,150100,143329150,8060,7990,8060,7990,14
|
|
20231012,150000,143217220,8060,8050,8060,8050,9
|
|
20231012,145900,143144760,8060,8060,8060,8060,0
|
|
20231012,145800,143144760,8060,8060,8060,8060,0
|
|
20231012,145700,143144760,8060,8060,8060,8060,0
|
|
20231012,145600,143144760,8060,8060,8060,8060,0
|
|
20231012,145500,143144760,8060,8060,8060,8060,0
|
|
20231012,145400,143144760,8060,8060,8060,8060,1
|
|
20231012,145300,143136700,8060,8060,8060,8060,0
|
|
20231012,145200,143136700,8060,8060,8060,8060,0
|
|
20231012,145100,143136700,8060,8060,8060,8060,0
|
|
20231012,145000,143136700,8060,8060,8060,8060,10
|
|
20231012,144900,143056100,8060,8060,8060,8060,0
|
|
20231012,144800,143056100,8060,8040,8060,7990,131
|
|
20231012,144700,142001920,8050,8050,8050,8050,0
|
|
20231012,144600,142001920,8050,8050,8050,8050,0
|
|
20231012,144500,142001920,8050,8050,8050,8050,0
|
|
20231012,144400,142001920,8050,8050,8050,8050,0
|
|
20231012,144300,142001920,8050,8050,8050,8050,0
|
|
20231012,144200,142001920,8050,8050,8050,8050,0
|
|
20231012,144100,142001920,8050,8050,8050,8050,0
|
|
20231012,144000,142001920,8050,8050,8050,8050,0
|
|
20231012,143900,142001920,8050,8050,8050,8050,0
|
|
20231012,143800,142001920,8050,8010,8050,8000,13
|
|
20231012,143700,141897770,8050,8050,8050,8050,0
|
|
20231012,143600,141897770,8050,8050,8050,8050,0
|
|
20231012,143500,141897770,8050,8050,8050,8050,0
|
|
20231012,143400,141897770,8050,8050,8050,8050,0
|
|
20231012,143300,141897770,8050,8050,8050,8050,0
|
|
20231012,143200,141897770,8050,8050,8050,8050,0
|
|
20231012,143100,141897770,8050,8050,8050,8050,0
|
|
20231012,143000,141897770,8050,8040,8050,8030,14
|
|
20231012,142900,141785210,8040,8040,8040,8040,2
|
|
20231012,142800,141769130,8010,8010,8010,8010,300
|
|
20231012,142700,139366130,8050,8050,8050,8050,0
|
|
20231012,142600,139366130,8050,8050,8050,8050,0
|
|
20231012,142500,139366130,8050,8030,8050,8030,14
|
|
20231012,142400,139253690,8020,8020,8020,8020,0
|
|
20231012,142300,139253690,8020,8030,8030,8020,4
|
|
20231012,142200,139221590,8040,8040,8040,8040,2
|
|
20231012,142100,139205510,8050,8060,8060,8050,15
|
|
20231012,142000,139084700,8060,8060,8060,8060,2
|
|
20231012,141900,139068580,8070,8070,8070,8070,0
|
|
20231012,141800,139068580,8070,8070,8070,8070,0
|
|
20231012,141700,139068580,8070,8070,8070,8070,0
|
|
20231012,141600,139068580,8070,8070,8070,8070,1
|
|
20231012,141500,139060510,8060,7990,8060,7990,2
|
|
20231012,141400,139044460,8070,8070,8070,8070,1
|
|
20231012,141300,139036390,8000,8000,8000,8000,0
|
|
20231012,141200,139036390,8000,8000,8000,8000,0
|
|
20231012,141100,139036390,8000,8000,8000,8000,0
|
|
20231012,141000,139036390,8000,8000,8000,8000,0
|
|
20231012,140900,139036390,8000,8000,8000,8000,131
|
|
20231012,140800,137988390,8000,8000,8000,8000,0
|
|
20231012,140700,137988390,8000,8000,8010,8000,425
|
|
20231012,140600,134587990,8000,8000,8000,8000,100
|
|
20231012,140500,133787990,8080,8080,8080,8080,0
|
|
20231012,140400,133787990,8080,8060,8080,8060,38
|
|
20231012,140300,133481210,8080,8080,8080,8080,0
|
|
20231012,140200,133481210,8080,8080,8080,8080,0
|
|
20231012,140100,133481210,8080,8080,8080,8080,0
|
|
20231012,140000,133481210,8080,8080,8080,8080,0
|
|
20231012,135900,133481210,8080,8080,8080,8080,0
|
|
20231012,135800,133481210,8080,8080,8080,8080,0
|
|
20231012,135700,133481210,8080,8080,8080,8080,0
|
|
20231012,135600,133481210,8080,8080,8080,8080,0
|
|
20231012,135500,133481210,8080,8080,8080,8080,0
|
|
20231012,135400,133481210,8080,8080,8080,8080,0
|
|
20231012,135300,133481210,8080,8080,8080,8080,0
|
|
20231012,135200,133481210,8080,8080,8080,8080,0
|
|
20231012,135100,133481210,8080,8060,8080,8060,51
|
|
20231012,135000,133070130,8090,8090,8090,8090,0
|
|
20231012,134900,133070130,8090,8090,8090,8090,0
|
|
20231012,134800,133070130,8090,8090,8090,8090,0
|
|
20231012,134700,133070130,8090,8090,8090,8090,0
|
|
20231012,134600,133070130,8090,8090,8090,8090,0
|
|
20231012,134500,133070130,8090,8090,8090,8090,0
|
|
20231012,134400,133070130,8090,8090,8090,8090,0
|
|
20231012,134300,133070130,8090,8090,8090,8090,0
|
|
20231012,134200,133070130,8090,8090,8090,8090,0
|
|
20231012,134100,133070130,8090,8090,8090,8090,0
|
|
20231012,134000,133070130,8090,8090,8090,8090,0
|
|
20231012,133900,133070130,8090,8090,8090,8090,0
|
|
20231012,133800,133070130,8090,8030,8090,8030,117
|
|
20231012,133700,132130160,8010,8010,8010,8010,0
|
|
20231012,133600,132130160,8010,8010,8010,8010,0
|
|
20231012,133500,132130160,8010,8010,8010,8010,89
|
|
20231012,133400,131417270,8000,8000,8000,8000,0
|
|
20231012,133300,131417270,8000,8010,8010,8000,11
|
|
20231012,133200,131329210,8030,8030,8030,8030,0
|
|
20231012,133100,131329210,8030,8030,8030,8030,0
|
|
20231012,133000,131329210,8030,8030,8030,8030,0
|
|
20231012,132900,131329210,8030,8030,8030,8030,0
|
|
20231012,132800,131329210,8030,8030,8030,8030,5
|
|
20231012,132700,131289060,8040,8040,8040,8040,0
|
|
20231012,132600,131289060,8040,8040,8040,8040,0
|
|
20231012,132500,131289060,8040,8040,8040,8040,0
|
|
20231012,132400,131289060,8040,8040,8040,8040,0
|
|
20231012,132300,131289060,8040,8040,8040,8040,0
|
|
20231012,132200,131289060,8040,8040,8040,8040,0
|
|
20231012,132100,131289060,8040,8040,8040,8040,0
|
|
20231012,132000,131289060,8040,8040,8040,8040,0
|
|
20231012,131900,131289060,8040,8040,8040,8040,0
|
|
20231012,131800,131289060,8040,8030,8040,8030,3
|
|
20231012,131700,131264950,8010,8010,8010,8010,0
|
|
20231012,131600,131264950,8010,8010,8010,8010,0
|
|
20231012,131500,131264950,8010,8010,8010,8010,0
|
|
20231012,131400,131264950,8010,8010,8010,8010,0
|
|
20231012,131300,131264950,8010,8020,8020,8010,9
|
|
20231012,131200,131192850,8010,8040,8040,8010,63
|
|
20231012,131100,130686890,8060,8040,8060,8040,25
|
|
20231012,131000,130485410,8020,8040,8060,8020,182
|
|
20231012,130900,129021870,8060,8060,8060,8060,62
|
|
20231012,130800,128522150,8040,8040,8040,8040,4
|
|
20231012,130700,128489990,8030,8030,8030,8030,0
|
|
20231012,130600,128489990,8030,8040,8040,8030,16
|
|
20231012,130500,128361500,8030,8050,8050,8030,10
|
|
20231012,130400,128281170,8050,8040,8050,8040,32
|
|
20231012,130300,128023770,8040,8040,8040,8040,0
|
|
20231012,130200,128023770,8040,8040,8040,8040,12
|
|
20231012,130100,127927290,8040,8040,8040,8040,65
|
|
20231012,130000,127404690,8040,8040,8040,8040,1
|
|
20231012,125900,127396650,8040,8050,8050,8040,19
|
|
20231012,125800,127243850,8040,8030,8050,8030,26
|
|
20231012,125700,127034720,8030,8030,8030,8030,0
|
|
20231012,125600,127034720,8030,8030,8030,8030,342
|
|
20231012,125500,124288460,8030,8020,8030,8020,24
|
|
20231012,125400,124095860,8030,8030,8030,8030,7
|
|
20231012,125300,124039650,8030,8030,8030,8020,138
|
|
20231012,125200,122932120,8020,8040,8040,8020,411
|
|
20231012,125100,119633120,8030,8030,8030,8030,148
|
|
20231012,125000,118444680,8030,8030,8030,8030,0
|
|
20231012,124900,118444680,8030,8030,8030,8030,0
|
|
20231012,124800,118444680,8030,8030,8030,8030,0
|
|
20231012,124700,118444680,8030,8030,8030,8030,0
|
|
20231012,124600,118444680,8030,8030,8030,8030,0
|
|
20231012,124500,118444680,8030,8030,8030,8030,0
|
|
20231012,124400,118444680,8030,8030,8030,8030,211
|
|
20231012,124300,116750350,8030,8030,8030,8030,200
|
|
20231012,124200,115144350,8030,8030,8030,8030,0
|
|
20231012,124100,115144350,8030,8030,8030,8030,0
|
|
20231012,124000,115144350,8030,8030,8030,8030,0
|
|
20231012,123900,115144350,8030,8040,8040,8030,126
|
|
20231012,123800,114131790,8050,8050,8050,8050,34
|
|
20231012,123700,113858090,8050,8050,8050,8050,0
|
|
20231012,123600,113858090,8050,8050,8050,8050,0
|
|
20231012,123500,113858090,8050,8050,8050,8050,0
|
|
20231012,123400,113858090,8050,8050,8050,8050,0
|
|
20231012,123300,113858090,8050,8050,8050,8050,0
|
|
20231012,123200,113858090,8050,8050,8050,8050,0
|
|
20231012,123100,113858090,8050,8050,8050,8050,0
|
|
20231012,123000,113858090,8050,8050,8050,8050,0
|
|
20231012,122900,113858090,8050,8050,8050,8050,0
|
|
20231012,122800,113858090,8050,8050,8050,8050,0
|
|
20231012,122700,113858090,8050,8050,8050,8050,0
|
|
20231012,122600,113858090,8050,8050,8050,8050,0
|
|
20231012,122500,113858090,8050,8050,8050,8050,19
|
|
20231012,122400,113705140,8050,8050,8050,8050,1
|
|
20231012,122300,113697090,8060,8060,8060,8060,0
|
|
20231012,122200,113697090,8060,8060,8060,8060,6
|
|
20231012,122100,113648730,8080,8080,8080,8080,0
|
|
20231012,122000,113648730,8080,8080,8080,8080,0
|
|
20231012,121900,113648730,8080,8080,8080,8080,0
|
|
20231012,121800,113648730,8080,8080,8080,8080,0
|
|
20231012,121700,113648730,8080,8080,8080,8080,89
|
|
20231012,121600,112929610,8080,8080,8080,8080,0
|
|
20231012,121500,112929610,8080,8080,8080,8080,0
|
|
20231012,121400,112929610,8080,8080,8080,8080,0
|
|
20231012,121300,112929610,8080,8080,8080,8080,0
|
|
20231012,121200,112929610,8080,8080,8080,8080,0
|
|
20231012,121100,112929610,8080,8080,8080,8080,0
|
|
20231012,121000,112929610,8080,8080,8080,8080,0
|
|
20231012,120900,112929610,8080,8080,8080,8080,0
|
|
20231012,120800,112929610,8080,8080,8080,8080,0
|
|
20231012,120700,112929610,8080,8080,8080,8080,2
|
|
20231012,120600,112913450,8080,8080,8080,8080,0
|
|
20231012,120500,112913450,8080,8080,8080,8080,0
|
|
20231012,120400,112913450,8080,8080,8080,8080,0
|
|
20231012,120300,112913450,8080,8080,8080,8080,0
|
|
20231012,120200,112913450,8080,8080,8080,8080,0
|
|
20231012,120100,112913450,8080,8080,8080,8080,0
|
|
20231012,120000,112913450,8080,8080,8080,8080,0
|
|
20231012,115900,112913450,8080,8080,8080,8080,0
|
|
20231012,115800,112913450,8080,8080,8080,8080,1
|
|
20231012,115700,112905370,8080,8080,8080,8080,0
|
|
20231012,115600,112905370,8080,8080,8080,8080,10
|
|
20231012,115500,112824570,8100,8100,8100,8100,0
|
|
20231012,115400,112824570,8100,8100,8100,8100,0
|
|
20231012,115300,112824570,8100,8100,8100,8100,0
|
|
20231012,115200,112824570,8100,8100,8100,8100,250
|
|
20231012,115100,110799570,8090,8090,8090,8090,0
|
|
20231012,115000,110799570,8090,8090,8090,8090,0
|
|
20231012,114900,110799570,8090,8090,8090,8090,91
|
|
20231012,114800,110063380,8090,8090,8090,8090,0
|
|
20231012,114700,110063380,8090,8090,8110,8090,584
|
|
20231012,114600,105334420,8080,8060,8080,8060,391
|
|
20231012,114500,102176470,8060,8060,8060,8060,0
|
|
20231012,114400,102176470,8060,8060,8060,8060,0
|
|
20231012,114300,102176470,8060,8050,8060,8050,597
|
|
20231012,114200,97369670,8040,8040,8040,8040,0
|
|
20231012,114100,97369670,8040,8040,8040,8040,36
|
|
20231012,114000,97080230,8030,8030,8030,8030,0
|
|
20231012,113900,97080230,8030,8030,8030,8030,425
|
|
20231012,113800,93667480,8010,8010,8010,8010,0
|
|
20231012,113700,93667480,8010,8010,8010,8010,0
|
|
20231012,113600,93667480,8010,8010,8010,8010,0
|
|
20231012,113500,93667480,8010,8010,8010,8010,0
|
|
20231012,113400,93667480,8010,8010,8010,8010,0
|
|
20231012,113300,93667480,8010,8010,8010,8010,0
|
|
20231012,113200,93667480,8010,8010,8010,8010,0
|
|
20231012,113100,93667480,8010,8000,8010,8000,528
|
|
20231012,113000,89438480,8000,8000,8000,8000,0
|
|
20231012,112900,89438480,8000,8000,8000,8000,0
|
|
20231012,112800,89438480,8000,8000,8000,8000,0
|
|
20231012,112700,89438480,8000,8000,8000,8000,0
|
|
20231012,112600,89438480,8000,8000,8000,8000,0
|
|
20231012,112500,89438480,8000,8000,8000,8000,0
|
|
20231012,112400,89438480,8000,8000,8000,8000,0
|
|
20231012,112300,89438480,8000,8000,8000,8000,0
|
|
20231012,112200,89438480,8000,8000,8000,8000,1
|
|
20231012,112100,89430480,7950,7950,7950,7950,0
|
|
20231012,112000,89430480,7950,7950,7950,7950,10
|
|
20231012,111900,89350980,8000,7950,8000,7950,5
|
|
20231012,111800,89311180,7950,7950,7950,7950,0
|
|
20231012,111700,89311180,7950,7950,7950,7950,0
|
|
20231012,111600,89311180,7950,7950,7950,7950,579
|
|
20231012,111500,84708130,8000,8000,8000,8000,0
|
|
20231012,111400,84708130,8000,8000,8000,8000,0
|
|
20231012,111300,84708130,8000,8000,8000,8000,0
|
|
20231012,111200,84708130,8000,8000,8000,8000,0
|
|
20231012,111100,84708130,8000,8000,8000,8000,0
|
|
20231012,111000,84708130,8000,8000,8000,8000,0
|
|
20231012,110900,84708130,8000,8000,8000,8000,0
|
|
20231012,110800,84708130,8000,8000,8000,8000,0
|
|
20231012,110700,84708130,8000,8000,8000,8000,200
|
|
20231012,110600,83108130,8000,8000,8000,8000,0
|
|
20231012,110500,83108130,8000,7990,8000,7940,549
|
|
20231012,110400,78738470,8000,8000,8000,8000,0
|
|
20231012,110300,78738470,8000,8020,8020,8000,34
|
|
20231012,110200,78466200,8030,8030,8030,8030,2
|
|
20231012,110100,78450140,8020,8020,8020,8020,0
|
|
20231012,110000,78450140,8020,8020,8020,8020,0
|
|
20231012,105900,78450140,8020,8020,8020,8020,0
|
|
20231012,105800,78450140,8020,8020,8020,8020,0
|
|
20231012,105700,78450140,8020,8020,8020,8020,0
|
|
20231012,105600,78450140,8020,8020,8020,8020,0
|
|
20231012,105500,78450140,8020,8020,8020,8020,0
|
|
20231012,105400,78450140,8020,8020,8020,8020,0
|
|
20231012,105300,78450140,8020,8020,8020,8020,0
|
|
20231012,105200,78450140,8020,8020,8020,8020,0
|
|
20231012,105100,78450140,8020,8020,8020,8020,0
|
|
20231012,105000,78450140,8020,8020,8020,8020,0
|
|
20231012,104900,78450140,8020,8020,8020,8020,0
|
|
20231012,104800,78450140,8020,8020,8020,8020,0
|
|
20231012,104700,78450140,8020,8020,8020,8020,0
|
|
20231012,104600,78450140,8020,8020,8020,8020,0
|
|
20231012,104500,78450140,8020,8020,8020,8020,0
|
|
20231012,104400,78450140,8020,8020,8020,8020,0
|
|
20231012,104300,78450140,8020,8020,8020,8020,0
|
|
20231012,104200,78450140,8020,8020,8020,8020,0
|
|
20231012,104100,78450140,8020,8020,8020,8020,0
|
|
20231012,104000,78450140,8020,8020,8020,8020,0
|
|
20231012,103900,78450140,8020,8020,8020,8020,0
|
|
20231012,103800,78450140,8020,8020,8020,8020,0
|
|
20231012,103700,78450140,8020,8020,8020,8020,0
|
|
20231012,103600,78450140,8020,8020,8020,8020,0
|
|
20231012,103500,78450140,8020,8020,8020,8020,0
|
|
20231012,103400,78450140,8020,8020,8020,8020,0
|
|
20231012,103300,78450140,8020,8020,8020,8020,0
|
|
20231012,103200,78450140,8020,8020,8020,8020,0
|
|
20231012,103100,78450140,8020,8020,8020,8020,0
|
|
20231012,103000,78450140,8020,8020,8020,8020,0
|
|
20231012,102900,78450140,8020,8020,8020,8020,0
|
|
20231012,102800,78450140,8020,8020,8020,8020,0
|
|
20231012,102700,78450140,8020,8020,8020,8020,0
|
|
20231012,102600,78450140,8020,8020,8020,8020,21
|
|
20231012,102500,78281720,8000,8000,8000,8000,0
|
|
20231012,102400,78281720,8000,8000,8000,8000,0
|
|
20231012,102300,78281720,8000,8000,8000,8000,0
|
|
20231012,102200,78281720,8000,8000,8000,8000,0
|
|
20231012,102100,78281720,8000,8000,8000,8000,0
|
|
20231012,102000,78281720,8000,8000,8000,8000,0
|
|
20231012,101900,78281720,8000,8000,8000,8000,0
|
|
20231012,101800,78281720,8000,8000,8000,8000,144
|
|
20231012,101700,77129720,8000,8000,8000,8000,1
|
|
20231012,101600,77121720,8000,8000,8000,8000,0
|
|
20231012,101500,77121720,8000,8000,8000,8000,0
|
|
20231012,101400,77121720,8000,8000,8000,8000,0
|
|
20231012,101300,77121720,8000,8000,8000,8000,0
|
|
20231012,101200,77121720,8000,8000,8000,8000,5
|
|
20231012,101100,77081720,8000,8000,8000,8000,0
|
|
20231012,101000,77081720,8000,8000,8000,8000,0
|
|
20231012,100900,77081720,8000,8000,8000,8000,0
|
|
20231012,100800,77081720,8000,8000,8000,8000,0
|
|
20231012,100700,77081720,8000,8000,8000,8000,0
|
|
20231012,100600,77081720,8000,8000,8000,8000,0
|
|
20231012,100500,77081720,8000,8000,8000,8000,200
|
|
20231012,100400,75481720,8000,8000,8000,8000,0
|
|
20231012,100300,75481720,8000,8000,8000,8000,0
|
|
20231012,100200,75481720,8000,8000,8000,8000,0
|
|
20231012,100100,75481720,8000,8000,8000,8000,115
|
|
20231012,100000,74561720,7990,7990,7990,7990,0
|
|
20231012,095900,74561720,7990,7990,7990,7990,3
|
|
20231012,095800,74537750,8000,8000,8000,8000,2000
|
|
20231012,095700,58537750,7990,7990,7990,7990,0
|
|
20231012,095600,58537750,7990,7990,7990,7990,0
|
|
20231012,095500,58537750,7990,7990,7990,7990,0
|
|
20231012,095400,58537750,7990,8000,8000,7990,66
|
|
20231012,095300,58010300,8000,8000,8000,8000,0
|
|
20231012,095200,58010300,8000,8000,8000,8000,0
|
|
20231012,095100,58010300,8000,8000,8000,8000,0
|
|
20231012,095000,58010300,8000,8000,8000,8000,0
|
|
20231012,094900,58010300,8000,8000,8000,8000,3
|
|
20231012,094800,57986300,8000,8020,8020,8000,150
|
|
20231012,094700,56785160,8010,8010,8010,8010,0
|
|
20231012,094600,56785160,8010,8010,8010,8010,0
|
|
20231012,094500,56785160,8010,8010,8010,8010,300
|
|
20231012,094400,54382160,8000,8000,8000,8000,0
|
|
20231012,094300,54382160,8000,8000,8000,8000,0
|
|
20231012,094200,54382160,8000,8000,8000,8000,0
|
|
20231012,094100,54382160,8000,8000,8000,8000,0
|
|
20231012,094000,54382160,8000,8000,8000,8000,0
|
|
20231012,093900,54382160,8000,8000,8000,8000,0
|
|
20231012,093800,54382160,8000,8030,8030,8000,20
|
|
20231012,093700,54221590,8070,8070,8070,8070,273
|
|
20231012,093600,52018480,8060,8050,8060,8050,125
|
|
20231012,093500,51011230,8050,8050,8050,8050,7
|
|
20231012,093400,50954880,8060,8060,8060,8060,1
|
|
20231012,093300,50946820,8060,8060,8060,8060,0
|
|
20231012,093200,50946820,8060,8060,8060,8060,0
|
|
20231012,093100,50946820,8060,8060,8060,8060,0
|
|
20231012,093000,50946820,8060,8060,8060,8060,0
|
|
20231012,092900,50946820,8060,8050,8060,8050,277
|
|
20231012,092800,48716960,8050,8050,8050,8050,0
|
|
20231012,092700,48716960,8050,8000,8050,8000,362
|
|
20231012,092600,45818600,8040,8040,8040,8040,0
|
|
20231012,092500,45818600,8040,8040,8040,8040,0
|
|
20231012,092400,45818600,8040,8040,8040,8040,0
|
|
20231012,092300,45818600,8040,8040,8040,8040,1
|
|
20231012,092200,45810560,8040,8000,8040,8000,304
|
|
20231012,092100,43378400,8010,8010,8010,8010,1
|
|
20231012,092000,43370390,8000,8000,8000,8000,0
|
|
20231012,091900,43370390,8000,8000,8000,8000,0
|
|
20231012,091800,43370390,8000,8000,8000,8000,0
|
|
20231012,091700,43370390,8000,8030,8030,8000,801
|
|
20231012,091600,36959010,8060,8060,8060,8060,0
|
|
20231012,091500,36959010,8060,8060,8060,8060,9
|
|
20231012,091400,36886470,8060,8110,8110,8060,5
|
|
20231012,091300,36845970,8110,8110,8110,8110,1
|
|
20231012,091200,36837860,8020,8020,8020,8020,1
|
|
20231012,091100,36829840,8110,7990,8110,7990,964
|
|
20231012,091000,29036230,8050,8030,8110,7920,2509
|
|
20231012,090900,8955210,8000,7990,8000,7990,364
|
|
20231012,090800,6043350,7940,7940,7940,7940,0
|
|
20231012,090700,6043350,7940,7940,7940,7940,6
|
|
20231012,090600,5995710,7860,7950,7950,7860,163
|
|
20231012,090500,4709440,7910,7900,7910,7900,469
|
|
20231012,090400,1002720,7900,7900,7900,7900,0
|
|
20231012,090300,1002720,7900,7900,7900,7900,1
|
|
20231012,090200,994820,7900,7870,7900,7870,4
|
|
20231012,090100,963280,7870,7830,7870,7830,23
|
|
20231012,090000,782750,7750,7750,7750,7750,101
|