600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,185700,248416440,10700,10700,10700,10700,585
|
|
20231006,185600,248416440,10700,10700,10700,10700,0
|
|
20231006,185500,248416440,10700,10700,10700,10700,0
|
|
20231006,185400,248416440,10700,10700,10700,10700,0
|
|
20231006,185300,248416440,10700,10700,10700,10700,0
|
|
20231006,185200,248416440,10700,10700,10700,10700,0
|
|
20231006,185100,248416440,10700,10700,10700,10700,0
|
|
20231006,185000,248416440,10700,10700,10700,10700,0
|
|
20231006,184900,248416440,10700,10700,10700,10700,0
|
|
20231006,184800,248416440,10700,10700,10700,10700,0
|
|
20231006,184700,248416440,10700,10700,10700,10700,0
|
|
20231006,184600,248416440,10700,10700,10700,10700,0
|
|
20231006,184500,248416440,10700,10700,10700,10700,0
|
|
20231006,184400,248416440,10700,10700,10700,10700,0
|
|
20231006,184300,248416440,10700,10700,10700,10700,0
|
|
20231006,184200,248416440,10700,10700,10700,10700,0
|
|
20231006,184100,248416440,10700,10700,10700,10700,0
|
|
20231006,184000,248416440,10700,10700,10700,10700,0
|
|
20231006,183900,248416440,10700,10700,10700,10700,0
|
|
20231006,183800,248416440,10700,10700,10700,10700,0
|
|
20231006,183700,248416440,10700,10700,10700,10700,0
|
|
20231006,183600,248416440,10700,10700,10700,10700,0
|
|
20231006,183500,248416440,10700,10700,10700,10700,0
|
|
20231006,183400,248416440,10700,10700,10700,10700,0
|
|
20231006,183300,248416440,10700,10700,10700,10700,0
|
|
20231006,183200,248416440,10700,10700,10700,10700,0
|
|
20231006,183100,248416440,10700,10700,10700,10700,0
|
|
20231006,183000,248416440,10700,10700,10700,10700,0
|
|
20231006,182900,248416440,10700,10700,10700,10700,0
|
|
20231006,182800,248416440,10700,10700,10700,10700,0
|
|
20231006,182700,248416440,10700,10700,10700,10700,585
|
|
20231006,182600,248416440,10700,10700,10700,10700,0
|
|
20231006,182500,248416440,10700,10700,10700,10700,0
|
|
20231006,182400,248416440,10700,10700,10700,10700,0
|
|
20231006,182300,248416440,10700,10700,10700,10700,0
|
|
20231006,182200,248416440,10700,10700,10700,10700,0
|
|
20231006,182100,248416440,10700,10700,10700,10700,0
|
|
20231006,182000,248416440,10700,10700,10700,10700,0
|
|
20231006,181900,248416440,10700,10700,10700,10700,0
|
|
20231006,181800,248416440,10700,10700,10700,10700,0
|
|
20231006,181700,248416440,10700,10700,10700,10700,0
|
|
20231006,181600,248416440,10700,10700,10700,10700,0
|
|
20231006,181500,248416440,10700,10700,10700,10700,0
|
|
20231006,181400,248416440,10700,10700,10700,10700,0
|
|
20231006,181300,248416440,10700,10700,10700,10700,0
|
|
20231006,181200,248416440,10700,10700,10700,10700,0
|
|
20231006,181100,248416440,10700,10700,10700,10700,0
|
|
20231006,181000,248416440,10700,10700,10700,10700,0
|
|
20231006,180900,248416440,10700,10700,10700,10700,0
|
|
20231006,180800,248416440,10700,10700,10700,10700,0
|
|
20231006,180700,248416440,10700,10700,10700,10700,0
|
|
20231006,180600,248416440,10700,10700,10700,10700,0
|
|
20231006,180500,248416440,10700,10700,10700,10700,0
|
|
20231006,180400,248416440,10700,10700,10700,10700,0
|
|
20231006,180300,248416440,10700,10700,10700,10700,0
|
|
20231006,180200,248416440,10700,10700,10700,10700,0
|
|
20231006,180100,248416440,10700,10700,10700,10700,0
|
|
20231006,180000,248416440,10700,10700,10700,10700,0
|
|
20231006,175900,248416440,10700,10700,10700,10700,0
|
|
20231006,175800,248416440,10700,10700,10700,10700,0
|
|
20231006,175700,248416440,10700,10700,10700,10700,585
|
|
20231006,175600,248416440,10700,10700,10700,10700,0
|
|
20231006,175500,248416440,10700,10700,10700,10700,0
|
|
20231006,175400,248416440,10700,10700,10700,10700,0
|
|
20231006,175300,248416440,10700,10700,10700,10700,0
|
|
20231006,175200,248416440,10700,10700,10700,10700,0
|
|
20231006,175100,248416440,10700,10700,10700,10700,0
|
|
20231006,175000,248416440,10700,10700,10700,10700,0
|
|
20231006,174900,248416440,10700,10700,10700,10700,0
|
|
20231006,174800,248416440,10700,10700,10700,10700,0
|
|
20231006,174700,248416440,10700,10700,10700,10700,0
|
|
20231006,174600,248416440,10700,10700,10700,10700,0
|
|
20231006,174500,248416440,10700,10700,10700,10700,0
|
|
20231006,174400,248416440,10700,10700,10700,10700,0
|
|
20231006,174300,248416440,10700,10700,10700,10700,0
|
|
20231006,174200,248416440,10700,10700,10700,10700,0
|
|
20231006,174100,248416440,10700,10700,10700,10700,0
|
|
20231006,174000,248416440,10700,10700,10700,10700,0
|
|
20231006,173900,248416440,10700,10700,10700,10700,0
|
|
20231006,173800,248416440,10700,10700,10700,10700,0
|
|
20231006,173700,248416440,10700,10700,10700,10700,0
|
|
20231006,173600,248416440,10700,10700,10700,10700,0
|
|
20231006,173500,248416440,10700,10700,10700,10700,0
|
|
20231006,173400,248416440,10700,10700,10700,10700,0
|
|
20231006,173300,248416440,10700,10700,10700,10700,0
|
|
20231006,173200,248416440,10700,10700,10700,10700,0
|
|
20231006,173100,248416440,10700,10700,10700,10700,0
|
|
20231006,173000,248416440,10700,10700,10700,10700,0
|
|
20231006,172900,248416440,10700,10700,10700,10700,0
|
|
20231006,172800,248416440,10700,10700,10700,10700,0
|
|
20231006,172700,248416440,10700,10700,10700,10700,585
|
|
20231006,172600,248416440,10700,10700,10700,10700,0
|
|
20231006,172500,248416440,10700,10700,10700,10700,0
|
|
20231006,172400,248416440,10700,10700,10700,10700,0
|
|
20231006,172300,248416440,10700,10700,10700,10700,0
|
|
20231006,172200,248416440,10700,10700,10700,10700,0
|
|
20231006,172100,248416440,10700,10700,10700,10700,0
|
|
20231006,172000,248416440,10700,10700,10700,10700,0
|
|
20231006,171900,248416440,10700,10700,10700,10700,0
|
|
20231006,171800,248416440,10700,10700,10700,10700,0
|
|
20231006,171700,248416440,10700,10700,10700,10700,0
|
|
20231006,171600,248416440,10700,10700,10700,10700,0
|
|
20231006,171500,248416440,10700,10700,10700,10700,0
|
|
20231006,171400,248416440,10700,10700,10700,10700,0
|
|
20231006,171300,248416440,10700,10700,10700,10700,0
|
|
20231006,171200,248416440,10700,10700,10700,10700,0
|
|
20231006,171100,248416440,10700,10700,10700,10700,0
|
|
20231006,171000,248416440,10700,10700,10700,10700,0
|
|
20231006,170900,248416440,10700,10700,10700,10700,0
|
|
20231006,170800,248416440,10700,10700,10700,10700,0
|
|
20231006,170700,248416440,10700,10700,10700,10700,0
|
|
20231006,170600,248416440,10700,10700,10700,10700,0
|
|
20231006,170500,248416440,10700,10700,10700,10700,0
|
|
20231006,170400,248416440,10700,10700,10700,10700,0
|
|
20231006,170300,248416440,10700,10700,10700,10700,0
|
|
20231006,170200,248416440,10700,10700,10700,10700,0
|
|
20231006,170100,248416440,10700,10700,10700,10700,0
|
|
20231006,170000,248416440,10700,10700,10700,10700,0
|
|
20231006,165900,248416440,10700,10700,10700,10700,0
|
|
20231006,165800,248416440,10700,10700,10700,10700,0
|
|
20231006,165700,248416440,10700,10700,10700,10700,585
|
|
20231006,165600,248416440,10700,10700,10700,10700,0
|
|
20231006,165500,248416440,10700,10700,10700,10700,0
|
|
20231006,165400,248416440,10700,10700,10700,10700,0
|
|
20231006,165300,248416440,10700,10700,10700,10700,0
|
|
20231006,165200,248416440,10700,10700,10700,10700,0
|
|
20231006,165100,248416440,10700,10700,10700,10700,0
|
|
20231006,165000,248416440,10700,10700,10700,10700,0
|
|
20231006,164900,248416440,10700,10700,10700,10700,0
|
|
20231006,164800,248416440,10700,10700,10700,10700,0
|
|
20231006,164700,248416440,10700,10700,10700,10700,0
|
|
20231006,164600,248416440,10700,10700,10700,10700,0
|
|
20231006,164500,248416440,10700,10700,10700,10700,0
|
|
20231006,164400,248416440,10700,10700,10700,10700,0
|
|
20231006,164300,248416440,10700,10700,10700,10700,0
|
|
20231006,164200,248416440,10700,10700,10700,10700,0
|
|
20231006,164100,248416440,10700,10700,10700,10700,0
|
|
20231006,164000,248416440,10700,10700,10700,10700,0
|
|
20231006,163900,248416440,10700,10700,10700,10700,0
|
|
20231006,163800,248416440,10700,10700,10700,10700,0
|
|
20231006,163700,248416440,10700,10700,10700,10700,0
|
|
20231006,163600,248416440,10700,10700,10700,10700,0
|
|
20231006,163500,248416440,10700,10700,10700,10700,0
|
|
20231006,163400,248416440,10700,10700,10700,10700,0
|
|
20231006,163300,248416440,10700,10700,10700,10700,0
|
|
20231006,163200,248416440,10700,10700,10700,10700,0
|
|
20231006,163100,248416440,10700,10700,10700,10700,0
|
|
20231006,163000,248416440,10700,10700,10700,10700,0
|
|
20231006,162900,248416440,10700,10700,10700,10700,0
|
|
20231006,162800,248416440,10700,10700,10700,10700,0
|
|
20231006,162700,248416440,10700,10700,10700,10700,585
|
|
20231006,162600,248416440,10700,10700,10700,10700,0
|
|
20231006,162500,248416440,10700,10700,10700,10700,0
|
|
20231006,162400,248416440,10700,10700,10700,10700,0
|
|
20231006,162300,248416440,10700,10700,10700,10700,0
|
|
20231006,162200,248416440,10700,10700,10700,10700,0
|
|
20231006,162100,248416440,10700,10700,10700,10700,0
|
|
20231006,162000,248416440,10700,10700,10700,10700,0
|
|
20231006,161900,248416440,10700,10700,10700,10700,0
|
|
20231006,161800,248416440,10700,10700,10700,10700,0
|
|
20231006,161700,248416440,10700,10700,10700,10700,0
|
|
20231006,161600,248416440,10700,10700,10700,10700,0
|
|
20231006,161500,248416440,10700,10700,10700,10700,0
|
|
20231006,161400,248416440,10700,10700,10700,10700,0
|
|
20231006,161300,248416440,10700,10700,10700,10700,0
|
|
20231006,161200,248416440,10700,10700,10700,10700,0
|
|
20231006,161100,248416440,10700,10700,10700,10700,0
|
|
20231006,161000,248416440,10700,10700,10700,10700,0
|
|
20231006,160900,248416440,10700,10700,10700,10700,0
|
|
20231006,160800,248416440,10700,10700,10700,10700,0
|
|
20231006,160700,248416440,10700,10700,10700,10700,0
|
|
20231006,160600,248416440,10700,10700,10700,10700,0
|
|
20231006,160500,248416440,10700,10700,10700,10700,0
|
|
20231006,160400,248416440,10700,10700,10700,10700,0
|
|
20231006,160300,248416440,10700,10700,10700,10700,0
|
|
20231006,160200,248416440,10700,10700,10700,10700,0
|
|
20231006,160100,248416440,10700,10700,10700,10700,0
|
|
20231006,160000,248416440,10700,10700,10700,10700,0
|
|
20231006,155900,248416440,10700,10700,10700,10700,0
|
|
20231006,155800,248416440,10700,10700,10700,10700,0
|
|
20231006,155700,248416440,10700,10700,10700,10700,585
|
|
20231006,155600,248416440,10700,10700,10700,10700,0
|
|
20231006,155500,248416440,10700,10700,10700,10700,0
|
|
20231006,155400,248416440,10700,10700,10700,10700,0
|
|
20231006,155300,248416440,10700,10700,10700,10700,0
|
|
20231006,155200,248416440,10700,10700,10700,10700,0
|
|
20231006,155100,248416440,10700,10700,10700,10700,0
|
|
20231006,155000,248416440,10700,10700,10700,10700,0
|
|
20231006,154900,248416440,10700,10700,10700,10700,0
|
|
20231006,154800,248416440,10700,10700,10700,10700,0
|
|
20231006,154700,248416440,10700,10700,10700,10700,0
|
|
20231006,154600,248416440,10700,10700,10700,10700,0
|
|
20231006,154500,248416440,10700,10700,10700,10700,0
|
|
20231006,154400,248416440,10700,10700,10700,10700,0
|
|
20231006,154300,248416440,10700,10700,10700,10700,0
|
|
20231006,154200,248416440,10700,10700,10700,10700,0
|
|
20231006,154100,248416440,10700,10700,10700,10700,0
|
|
20231006,154000,248416440,10700,10700,10700,10700,0
|
|
20231006,153900,248416440,10700,10700,10700,10700,0
|
|
20231006,153800,248416440,10700,10700,10700,10700,0
|
|
20231006,153700,248416440,10700,10700,10700,10700,0
|
|
20231006,153600,248416440,10700,10700,10700,10700,0
|
|
20231006,153500,248416440,10700,10700,10700,10700,0
|
|
20231006,153400,248416440,10700,10700,10700,10700,0
|
|
20231006,153300,248416440,10700,10700,10700,10700,0
|
|
20231006,153200,248416440,10700,10700,10700,10700,0
|
|
20231006,153100,248416440,10700,10700,10700,10700,0
|
|
20231006,153000,248416440,10700,10700,10700,10700,585
|
|
20231006,152900,242156940,10670,10670,10670,10670,0
|
|
20231006,152800,242156940,10670,10670,10670,10670,0
|
|
20231006,152700,242156940,10670,10670,10670,10670,0
|
|
20231006,152600,242156940,10670,10670,10670,10670,0
|
|
20231006,152500,242156940,10670,10670,10670,10670,0
|
|
20231006,152400,242156940,10670,10670,10670,10670,0
|
|
20231006,152300,242156940,10670,10670,10670,10670,0
|
|
20231006,152200,242156940,10670,10670,10670,10670,0
|
|
20231006,152100,242156940,10670,10670,10670,10670,0
|
|
20231006,152000,242156940,10670,10670,10670,10670,0
|
|
20231006,151900,242156940,10670,10680,10680,10670,99
|
|
20231006,151800,241099760,10680,10680,10680,10680,51
|
|
20231006,151700,240555080,10680,10680,10680,10680,37
|
|
20231006,151600,240159920,10680,10690,10700,10680,21
|
|
20231006,151500,239935450,10690,10690,10700,10690,38
|
|
20231006,151400,239529220,10690,10690,10690,10690,18
|
|
20231006,151300,239336800,10680,10700,10700,10680,39
|
|
20231006,151200,238920260,10680,10680,10700,10680,3
|
|
20231006,151100,238888200,10680,10680,10680,10680,15
|
|
20231006,151000,238728000,10680,10680,10680,10680,14
|
|
20231006,150900,238578480,10680,10680,10680,10680,132
|
|
20231006,150800,237168720,10680,10680,10680,10680,258
|
|
20231006,150700,234413280,10680,10680,10690,10680,86
|
|
20231006,150600,233494320,10680,10680,10680,10680,44
|
|
20231006,150500,233024400,10680,10680,10680,10680,73
|
|
20231006,150400,232244760,10680,10680,10680,10680,84
|
|
20231006,150300,231347640,10680,10680,10690,10680,104
|
|
20231006,150200,230236820,10680,10680,10690,10680,370
|
|
20231006,150100,226285200,10680,10680,10680,10680,62
|
|
20231006,150000,225623040,10680,10690,10690,10680,81
|
|
20231006,145900,224757940,10680,10680,10680,10680,64
|
|
20231006,145800,224074420,10680,10680,10690,10680,66
|
|
20231006,145700,223369510,10680,10680,10680,10680,107
|
|
20231006,145600,222226750,10680,10680,10690,10680,167
|
|
20231006,145500,220442540,10680,10680,10690,10680,77
|
|
20231006,145400,219620080,10680,10680,10690,10680,88
|
|
20231006,145300,218680230,10680,10680,10680,10680,40
|
|
20231006,145200,218253030,10680,10670,10680,10670,89
|
|
20231006,145100,217302990,10670,10680,10680,10670,324
|
|
20231006,145000,213845890,10680,10680,10680,10680,496
|
|
20231006,144900,208548610,10680,10680,10690,10680,67
|
|
20231006,144800,207832990,10680,10680,10680,10680,65
|
|
20231006,144700,207138790,10690,10690,10700,10690,106
|
|
20231006,144600,206005640,10690,10690,10690,10690,129
|
|
20231006,144500,204626630,10690,10690,10690,10690,51
|
|
20231006,144400,204081440,10690,10690,10690,10690,234
|
|
20231006,144300,201579980,10690,10690,10690,10690,26
|
|
20231006,144200,201302040,10700,10700,10700,10700,5
|
|
20231006,144100,201248540,10700,10700,10700,10700,0
|
|
20231006,144000,201248540,10700,10700,10700,10700,30
|
|
20231006,143900,200927540,10690,10700,10700,10690,42
|
|
20231006,143800,200478360,10700,10690,10700,10690,72
|
|
20231006,143700,199708450,10700,10700,10700,10700,16
|
|
20231006,143600,199537250,10690,10700,10700,10690,70
|
|
20231006,143500,198788430,10700,10700,10700,10700,150
|
|
20231006,143400,197183430,10710,10710,10710,10710,150
|
|
20231006,143300,195576930,10700,10700,10700,10700,21
|
|
20231006,143200,195352230,10700,10700,10700,10700,1
|
|
20231006,143100,195341530,10700,10710,10710,10700,41
|
|
20231006,143000,194902640,10710,10710,10710,10710,219
|
|
20231006,142900,192557150,10720,10710,10720,10710,38
|
|
20231006,142800,192150160,10710,10710,10710,10710,2
|
|
20231006,142700,192128740,10710,10710,10710,10710,29
|
|
20231006,142600,191818150,10710,10710,10710,10710,9
|
|
20231006,142500,191721760,10710,10710,10710,10710,1
|
|
20231006,142400,191711050,10710,10710,10710,10710,10
|
|
20231006,142300,191603950,10710,10710,10710,10710,4
|
|
20231006,142200,191561110,10710,10720,10720,10710,13
|
|
20231006,142100,191421790,10720,10720,10720,10720,9
|
|
20231006,142000,191325310,10720,10720,10720,10720,1
|
|
20231006,141900,191314590,10720,10720,10720,10720,10
|
|
20231006,141800,191207390,10720,10720,10720,10720,4
|
|
20231006,141700,191164510,10720,10720,10730,10720,110
|
|
20231006,141600,189984310,10720,10720,10720,10720,9
|
|
20231006,141500,189887830,10720,10720,10720,10720,2
|
|
20231006,141400,189866390,10720,10720,10720,10720,9
|
|
20231006,141300,189769910,10720,10720,10720,10720,4
|
|
20231006,141200,189727030,10720,10720,10720,10720,10
|
|
20231006,141100,189619830,10720,10720,10720,10720,10
|
|
20231006,141000,189512630,10720,10720,10720,10720,2
|
|
20231006,140900,189491190,10720,10720,10720,10720,8
|
|
20231006,140800,189405430,10720,10720,10720,10720,37
|
|
20231006,140700,189008790,10720,10720,10720,10720,10
|
|
20231006,140600,188901590,10720,10720,10720,10720,10
|
|
20231006,140500,188794390,10720,10720,10720,10720,2
|
|
20231006,140400,188772950,10720,10720,10720,10720,9
|
|
20231006,140300,188676470,10720,10720,10720,10720,3
|
|
20231006,140200,188644310,10720,10720,10720,10720,10
|
|
20231006,140100,188537110,10720,10730,10730,10720,6
|
|
20231006,140000,188472750,10730,10730,10730,10730,2
|
|
20231006,135900,188451290,10730,10730,10730,10730,19
|
|
20231006,135800,188247420,10730,10740,10740,10730,720
|
|
20231006,135700,180514630,10740,10740,10750,10740,13
|
|
20231006,135600,180375000,10740,10740,10740,10740,32
|
|
20231006,135500,180031320,10740,10740,10740,10740,2
|
|
20231006,135400,180009840,10740,10740,10740,10740,9
|
|
20231006,135300,179913180,10740,10740,10740,10740,202
|
|
20231006,135200,177743700,10740,10740,10750,10740,12
|
|
20231006,135100,177614810,10750,10750,10750,10740,41
|
|
20231006,135000,177174360,10750,10750,10750,10750,14
|
|
20231006,134900,177023860,10740,10750,10750,10740,327
|
|
20231006,134800,173508630,10750,10750,10750,10750,2
|
|
20231006,134700,173487130,10750,10750,10760,10750,130
|
|
20231006,134600,172089430,10760,10750,10760,10750,7
|
|
20231006,134500,172014170,10750,10750,10760,10750,56
|
|
20231006,134400,171411670,10750,10750,10750,10750,10
|
|
20231006,134300,171304170,10750,10750,10750,10750,2
|
|
20231006,134200,171282670,10750,10760,10760,10750,18
|
|
20231006,134100,171089090,10750,10750,10750,10750,2
|
|
20231006,134000,171067590,10750,10750,10750,10750,10
|
|
20231006,133900,170960090,10750,10750,10750,10750,10
|
|
20231006,133800,170852590,10750,10750,10750,10750,37
|
|
20231006,133700,170454840,10740,10740,10750,10740,13
|
|
20231006,133600,170315200,10740,10740,10740,10740,1
|
|
20231006,133500,170304460,10740,10750,10750,10740,20
|
|
20231006,133400,170089560,10740,10740,10740,10740,10
|
|
20231006,133300,169982160,10750,10750,10750,10750,82
|
|
20231006,133200,169100660,10740,10750,10750,10740,33
|
|
20231006,133100,168745930,10750,10750,10750,10750,1
|
|
20231006,133000,168735180,10750,10750,10760,10750,20
|
|
20231006,132900,168520080,10750,10750,10750,10750,10
|
|
20231006,132800,168412580,10750,10760,10760,10750,19
|
|
20231006,132700,168208160,10750,10750,10760,10750,34
|
|
20231006,132600,167842440,10760,10760,10760,10750,16
|
|
20231006,132500,167670300,10750,10760,10760,10750,35
|
|
20231006,132400,167293780,10760,10760,10760,10750,7
|
|
20231006,132300,167218480,10760,10760,10760,10760,17
|
|
20231006,132200,167035560,10750,10760,10760,10750,17
|
|
20231006,132100,166852760,10750,10760,10760,10750,25
|
|
20231006,132000,166583810,10770,10770,10780,10760,22
|
|
20231006,131900,166346870,10770,10750,10770,10750,40
|
|
20231006,131800,165916400,10750,10750,10750,10750,5
|
|
20231006,131700,165862650,10740,10740,10750,10740,19
|
|
20231006,131600,165658500,10740,10740,10740,10740,4
|
|
20231006,131500,165615540,10750,10750,10750,10740,122
|
|
20231006,131400,164304060,10740,10730,10740,10730,9
|
|
20231006,131300,164207450,10740,10730,10740,10730,338
|
|
20231006,131200,160577350,10730,10740,10740,10730,11
|
|
20231006,131100,160459310,10730,10740,10740,10730,5
|
|
20231006,131000,160405650,10730,10720,10730,10720,13
|
|
20231006,130900,160266260,10720,10720,10720,10720,30
|
|
20231006,130800,159944660,10720,10720,10720,10720,2
|
|
20231006,130700,159923220,10720,10720,10720,10720,10
|
|
20231006,130600,159816020,10730,10720,10740,10720,6
|
|
20231006,130500,159751650,10720,10720,10720,10720,10
|
|
20231006,130400,159644450,10720,10720,10720,10720,8
|
|
20231006,130300,159558690,10720,10720,10720,10720,1
|
|
20231006,130200,159547970,10730,10730,10730,10730,193
|
|
20231006,130100,157477080,10730,10730,10730,10730,4
|
|
20231006,130000,157434160,10730,10730,10730,10730,27
|
|
20231006,125900,157144450,10730,10730,10730,10730,12
|
|
20231006,125800,157015690,10730,10730,10730,10730,8
|
|
20231006,125700,156929850,10730,10730,10730,10730,36
|
|
20231006,125600,156543570,10730,10730,10730,10730,54
|
|
20231006,125500,155964150,10740,10740,10740,10740,10
|
|
20231006,125400,155856750,10740,10740,10740,10740,12
|
|
20231006,125300,155727870,10740,10740,10740,10740,13
|
|
20231006,125200,155588250,10740,10740,10740,10740,29
|
|
20231006,125100,155276790,10730,10730,10740,10730,44
|
|
20231006,125000,154804270,10740,10730,10740,10730,12
|
|
20231006,124900,154675480,10730,10730,10730,10730,2
|
|
20231006,124800,154654020,10730,10730,10730,10730,10
|
|
20231006,124700,154546720,10730,10740,10750,10730,29
|
|
20231006,124600,154235080,10740,10740,10740,10740,2
|
|
20231006,124500,154213600,10730,10730,10730,10730,10
|
|
20231006,124400,154106300,10750,10740,10750,10740,21
|
|
20231006,124300,153880570,10750,10740,10750,10740,28
|
|
20231006,124200,153579680,10730,10730,10740,10730,30
|
|
20231006,124100,153257760,10730,10730,10730,10730,1
|
|
20231006,124000,153247030,10740,10740,10740,10740,103
|
|
20231006,123900,152140810,10750,10750,10750,10740,4
|
|
20231006,123800,152097830,10740,10740,10740,10740,10
|
|
20231006,123700,151990430,10740,10740,10740,10740,8
|
|
20231006,123600,151904510,10740,10750,10750,10740,3
|
|
20231006,123500,151872280,10740,10740,10750,10740,17
|
|
20231006,123400,151689640,10740,10740,10740,10740,2
|
|
20231006,123300,151668160,10740,10740,10740,10740,9
|
|
20231006,123200,151571500,10750,10740,10750,10740,23
|
|
20231006,123100,151324340,10750,10750,10750,10740,71
|
|
20231006,123000,150561110,10740,10740,10750,10740,47
|
|
20231006,122900,150055960,10740,10730,10740,10730,28
|
|
20231006,122800,149755260,10740,10740,10740,10740,51
|
|
20231006,122700,149207520,10740,10740,10750,10740,10
|
|
20231006,122600,149100110,10740,10740,10750,10740,5
|
|
20231006,122500,149046400,10740,10730,10740,10730,149
|
|
20231006,122400,147446190,10730,10730,10730,10730,2
|
|
20231006,122300,147424730,10730,10730,10730,10730,10
|
|
20231006,122200,147317430,10720,10720,10720,10720,10
|
|
20231006,122100,147210230,10720,10720,10720,10720,2
|
|
20231006,122000,147188790,10720,10740,10740,10720,9
|
|
20231006,121900,147092290,10730,10730,10730,10730,5
|
|
20231006,121800,147038640,10720,10720,10720,10710,10
|
|
20231006,121700,146931480,10720,10710,10720,10710,33
|
|
20231006,121600,146577790,10720,10720,10720,10720,2
|
|
20231006,121500,146556350,10710,10710,10710,10710,9
|
|
20231006,121400,146459960,10730,10720,10730,10720,20
|
|
20231006,121300,146245370,10720,10720,10720,10710,109
|
|
20231006,121200,145076980,10720,10720,10720,10720,2
|
|
20231006,121100,145055540,10720,10730,10730,10720,60
|
|
20231006,121000,144411840,10720,10720,10720,10720,8
|
|
20231006,120900,144326080,10720,10720,10720,10720,3
|
|
20231006,120800,144293920,10720,10720,10720,10720,39
|
|
20231006,120700,143875840,10720,10720,10720,10720,2
|
|
20231006,120600,143854400,10720,10720,10720,10720,9
|
|
20231006,120500,143757920,10720,10720,10720,10720,29
|
|
20231006,120400,143447040,10720,10720,10720,10720,34
|
|
20231006,120300,143082560,10720,10720,10720,10720,40
|
|
20231006,120200,142653760,10720,10720,10720,10720,2
|
|
20231006,120100,142632320,10720,10720,10720,10720,10
|
|
20231006,120000,142525120,10720,10720,10720,10720,9
|
|
20231006,115900,142428640,10720,10720,10720,10720,4
|
|
20231006,115800,142385760,10720,10720,10730,10720,10
|
|
20231006,115700,142278550,10720,10720,10720,10720,1
|
|
20231006,115600,142267830,10720,10730,10730,10720,24
|
|
20231006,115500,142010380,10720,10730,10730,10720,73
|
|
20231006,115400,141227550,10730,10730,10730,10730,4
|
|
20231006,115300,141184630,10730,10720,10730,10720,38
|
|
20231006,115200,140776970,10720,10720,10720,10720,21
|
|
20231006,115100,140551850,10720,10720,10720,10710,10
|
|
20231006,115000,140444690,10720,10710,10720,10710,9
|
|
20231006,114900,140348240,10720,10710,10720,10710,74
|
|
20231006,114800,139554980,10720,10720,10720,10710,31
|
|
20231006,114700,139222760,10710,10710,10710,10710,2
|
|
20231006,114600,139201340,10710,10700,10720,10700,219
|
|
20231006,114500,136856920,10690,10690,10690,10690,31
|
|
20231006,114400,136525530,10690,10690,10690,10690,4
|
|
20231006,114300,136482770,10690,10690,10690,10690,48
|
|
20231006,114200,135969650,10700,10710,10710,10700,269
|
|
20231006,114100,133090040,10710,10720,10720,10710,18
|
|
20231006,114000,132897160,10710,10710,10710,10710,9
|
|
20231006,113900,132800770,10710,10710,10710,10710,96
|
|
20231006,113800,131772610,10710,10710,10710,10710,10
|
|
20231006,113700,131665510,10720,10720,10720,10720,7
|
|
20231006,113600,131590470,10720,10720,10720,10720,8
|
|
20231006,113500,131504710,10730,10710,10730,10710,15
|
|
20231006,113400,131343930,10710,10720,10720,10710,3
|
|
20231006,113300,131311790,10710,10710,10710,10710,11
|
|
20231006,113200,131193980,10710,10720,10720,10710,3
|
|
20231006,113100,131161840,10710,10720,10720,10690,150
|
|
20231006,113000,129555370,10730,10730,10730,10730,710
|
|
20231006,112900,121937070,10730,10730,10730,10730,9
|
|
20231006,112800,121840500,10730,10730,10730,10730,58
|
|
20231006,112700,121218160,10740,10740,10740,10740,54
|
|
20231006,112600,120638200,10750,10740,10750,10740,117
|
|
20231006,112500,119381610,10730,10730,10730,10730,2
|
|
20231006,112400,119360150,10730,10730,10730,10730,8
|
|
20231006,112300,119274310,10730,10740,10740,10730,21
|
|
20231006,112200,119048880,10740,10730,10740,10730,27
|
|
20231006,112100,118758920,10730,10730,10730,10730,21
|
|
20231006,112000,118533590,10730,10730,10730,10730,2
|
|
20231006,111900,118512130,10730,10730,10730,10730,18
|
|
20231006,111800,118318990,10740,10740,10740,10740,62
|
|
20231006,111700,117653110,10740,10740,10740,10740,2
|
|
20231006,111600,117631630,10740,10760,10760,10740,205
|
|
20231006,111500,115426840,10760,10760,10760,10760,10
|
|
20231006,111400,115319240,10760,10770,10770,10760,123
|
|
20231006,111300,113994600,10770,10780,10780,10770,9
|
|
20231006,111200,113897650,10780,10780,10780,10780,6
|
|
20231006,111100,113832970,10780,10770,10780,10770,28
|
|
20231006,111000,113531290,10770,10770,10770,10770,9
|
|
20231006,110900,113434360,10770,10770,10770,10770,8
|
|
20231006,110800,113348200,10770,10770,10770,10770,11
|
|
20231006,110700,113229730,10780,10780,10780,10780,19
|
|
20231006,110600,113024910,10780,10780,10780,10780,9
|
|
20231006,110500,112927890,10780,10780,10780,10780,2
|
|
20231006,110400,112906330,10790,10790,10790,10790,9
|
|
20231006,110300,112809220,10790,10790,10800,10790,19
|
|
20231006,110200,112604110,10790,10770,10790,10770,8
|
|
20231006,110100,112517870,10770,10770,10770,10770,10
|
|
20231006,110000,112410170,10770,10770,10770,10770,2
|
|
20231006,105900,112388630,10770,10770,10770,10770,9
|
|
20231006,105800,112291700,10770,10770,10770,10770,14
|
|
20231006,105700,112140920,10770,10770,10770,10770,3
|
|
20231006,105600,112108610,10770,10770,10770,10770,3
|
|
20231006,105500,112076300,10800,10800,10800,10800,0
|
|
20231006,105400,112076300,10800,10810,10810,10800,186
|
|
20231006,105300,110067120,10810,10800,10810,10800,23
|
|
20231006,105200,109818570,10800,10800,10800,10800,3
|
|
20231006,105100,109786170,10810,10800,10810,10800,14
|
|
20231006,105000,109634930,10800,10810,10810,10800,3
|
|
20231006,104900,109602520,10800,10800,10800,10800,17
|
|
20231006,104800,109418920,10810,10810,10820,10810,56
|
|
20231006,104700,108813550,10810,10810,10810,10810,23
|
|
20231006,104600,108564920,10810,10810,10810,10810,108
|
|
20231006,104500,107397440,10810,10810,10810,10810,12
|
|
20231006,104400,107267720,10810,10810,10810,10810,11
|
|
20231006,104300,107148810,10810,10800,10810,10800,86
|
|
20231006,104200,106219470,10790,10780,10800,10780,69
|
|
20231006,104100,105474480,10790,10770,10790,10770,11
|
|
20231006,104000,105355970,10770,10770,10770,10770,2
|
|
20231006,103900,105334430,10770,10780,10790,10770,25
|
|
20231006,103800,105064950,10770,10780,10780,10770,7
|
|
20231006,103700,104989510,10770,10760,10770,10760,15
|
|
20231006,103600,104828090,10750,10750,10750,10750,8
|
|
20231006,103500,104742090,10750,10760,10760,10750,2
|
|
20231006,103400,104720580,10750,10750,10750,10750,10
|
|
20231006,103300,104613080,10770,10770,10770,10770,1
|
|
20231006,103200,104602310,10790,10770,10790,10770,422
|
|
20231006,103100,100051440,10750,10770,10770,10750,109
|
|
20231006,103000,98879510,10780,10780,10780,10780,77
|
|
20231006,102900,98049450,10780,10780,10780,10780,9
|
|
20231006,102800,97952430,10780,10760,10780,10760,125
|
|
20231006,102700,96604990,10750,10760,10760,10750,8
|
|
20231006,102600,96518950,10750,10770,10770,10750,202
|
|
20231006,102500,94346990,10790,10800,10800,10780,22
|
|
20231006,102400,94109570,10800,10800,10810,10800,7
|
|
20231006,102300,94033960,10810,10810,10810,10800,6
|
|
20231006,102200,93969120,10800,10810,10810,10800,1532
|
|
20231006,102100,77408260,10810,10810,10810,10810,12
|
|
20231006,102000,77278540,10810,10810,10810,10810,2
|
|
20231006,101900,77256920,10810,10810,10810,10810,5
|
|
20231006,101800,77202870,10830,10810,10830,10810,15
|
|
20231006,101700,77040660,10810,10810,10810,10810,10
|
|
20231006,101600,76932560,10820,10820,10820,10820,232
|
|
20231006,101500,74422320,10820,10820,10820,10820,33
|
|
20231006,101400,74065260,10830,10820,10830,10820,223
|
|
20231006,101300,71652390,10820,10820,10820,10820,6
|
|
20231006,101200,71587470,10820,10820,10820,10810,126
|
|
20231006,101100,70224240,10810,10800,10820,10800,123
|
|
20231006,101000,68894680,10800,10800,10800,10800,5
|
|
20231006,100900,68840680,10800,10800,10800,10800,8
|
|
20231006,100800,68754280,10800,10810,10810,10800,15
|
|
20231006,100700,68592170,10800,10800,10800,10800,114
|
|
20231006,100600,67360970,10790,10750,10790,10750,325
|
|
20231006,100500,63855880,10770,10750,10770,10750,1371
|
|
20231006,100400,49116380,10740,10760,10760,10740,3
|
|
20231006,100300,49084140,10720,10730,10760,10720,300
|
|
20231006,100200,45861300,10720,10720,10720,10710,8
|
|
20231006,100100,45775550,10730,10720,10730,10720,104
|
|
20231006,100000,44660650,10720,10720,10730,10720,22
|
|
20231006,095900,44424800,10720,10720,10730,10720,23
|
|
20231006,095800,44178200,10720,10720,10720,10720,22
|
|
20231006,095700,43942360,10720,10720,10720,10720,34
|
|
20231006,095600,43577880,10720,10720,10730,10720,26
|
|
20231006,095500,43299100,10720,10720,10730,10720,30
|
|
20231006,095400,42977490,10720,10710,10720,10710,35
|
|
20231006,095300,42602470,10720,10710,10720,10710,41
|
|
20231006,095200,42163050,10710,10720,10720,10710,41
|
|
20231006,095100,41723560,10720,10720,10730,10720,23
|
|
20231006,095000,41476990,10720,10710,10750,10710,274
|
|
20231006,094900,38537800,10710,10730,10730,10710,31
|
|
20231006,094800,38205530,10730,10720,10730,10710,65
|
|
20231006,094700,37508660,10720,10720,10720,10710,42
|
|
20231006,094600,37058610,10720,10720,10720,10710,123
|
|
20231006,094500,35740120,10720,10720,10730,10720,43
|
|
20231006,094400,35279020,10720,10720,10720,10720,42
|
|
20231006,094300,34828780,10720,10730,10730,10720,19
|
|
20231006,094200,34624980,10730,10730,10730,10730,24
|
|
20231006,094100,34367460,10730,10720,10730,10720,26
|
|
20231006,094000,34088540,10720,10720,10720,10720,29
|
|
20231006,093900,33777660,10720,10720,10720,10710,24
|
|
20231006,093800,33520410,10720,10720,10720,10720,61
|
|
20231006,093700,32866490,10720,10720,10720,10720,23
|
|
20231006,093600,32619930,10720,10730,10730,10710,19
|
|
20231006,093500,32416300,10730,10710,10740,10710,67
|
|
20231006,093400,31697390,10720,10730,10730,10710,69
|
|
20231006,093300,30957760,10720,10720,10730,10710,136
|
|
20231006,093200,29498840,10720,10720,10720,10710,23
|
|
20231006,093100,29252330,10720,10720,10720,10710,21
|
|
20231006,093000,29027290,10730,10730,10730,10730,6
|
|
20231006,092900,28962910,10750,10710,10750,10710,49
|
|
20231006,092800,28437000,10720,10710,10720,10710,24
|
|
20231006,092700,28179900,10710,10740,10740,10710,292
|
|
20231006,092600,25044570,10740,10750,10750,10740,14
|
|
20231006,092500,24894180,10750,10750,10760,10750,53
|
|
20231006,092400,24324130,10750,10750,10750,10750,16
|
|
20231006,092300,24152130,10750,10750,10780,10750,219
|
|
20231006,092200,21794630,10740,10750,10750,10740,219
|
|
20231006,092100,19442510,10740,10720,10760,10720,156
|
|
20231006,092000,17769080,10710,10700,10710,10700,118
|
|
20231006,091900,16506380,10710,10720,10730,10710,23
|
|
20231006,091800,16259740,10720,10720,10720,10720,2
|
|
20231006,091700,16238300,10750,10750,10750,10750,0
|
|
20231006,091600,16238300,10750,10750,10750,10750,0
|
|
20231006,091500,16238300,10750,10750,10750,10750,20
|
|
20231006,091400,16023300,10760,10760,10760,10760,0
|
|
20231006,091300,16023300,10760,10750,10760,10750,234
|
|
20231006,091200,13507260,10750,10750,10750,10750,48
|
|
20231006,091100,12991260,10750,10750,10750,10750,1
|
|
20231006,091000,12980510,10750,10750,10750,10750,2
|
|
20231006,090900,12959010,10750,10750,10750,10750,2
|
|
20231006,090800,12937510,10680,10680,10680,10680,1
|
|
20231006,090700,12926830,10660,10660,10660,10660,0
|
|
20231006,090600,12926830,10660,10690,10690,10660,100
|
|
20231006,090500,11859500,10680,10690,10690,10680,147
|
|
20231006,090400,10289440,10690,10690,10690,10690,126
|
|
20231006,090300,8942500,10680,10680,10680,10680,0
|
|
20231006,090200,8942500,10680,10660,10680,10660,52
|
|
20231006,090100,8387180,10660,10660,10660,10650,307
|
|
20231006,090000,5116500,10650,10690,10690,10650,478
|