617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191400,177257280,17790,17790,17790,17790,226
|
|
20231006,191300,177257280,17790,17790,17790,17790,0
|
|
20231006,191200,177257280,17790,17790,17790,17790,0
|
|
20231006,191100,177257280,17790,17790,17790,17790,0
|
|
20231006,191000,177257280,17790,17790,17790,17790,0
|
|
20231006,190900,177257280,17790,17790,17790,17790,0
|
|
20231006,190800,177257280,17790,17790,17790,17790,0
|
|
20231006,190700,177257280,17790,17790,17790,17790,0
|
|
20231006,190600,177257280,17790,17790,17790,17790,0
|
|
20231006,190500,177257280,17790,17790,17790,17790,0
|
|
20231006,190400,177257280,17790,17790,17790,17790,0
|
|
20231006,190300,177257280,17790,17790,17790,17790,0
|
|
20231006,190200,177257280,17790,17790,17790,17790,0
|
|
20231006,190100,177257280,17790,17790,17790,17790,0
|
|
20231006,190000,177257280,17790,17790,17790,17790,0
|
|
20231006,185900,177257280,17790,17790,17790,17790,0
|
|
20231006,185800,177257280,17790,17790,17790,17790,0
|
|
20231006,185700,177257280,17790,17790,17790,17790,0
|
|
20231006,185600,177257280,17790,17790,17790,17790,0
|
|
20231006,185500,177257280,17790,17790,17790,17790,0
|
|
20231006,185400,177257280,17790,17790,17790,17790,0
|
|
20231006,185300,177257280,17790,17790,17790,17790,0
|
|
20231006,185200,177257280,17790,17790,17790,17790,0
|
|
20231006,185100,177257280,17790,17790,17790,17790,0
|
|
20231006,185000,177257280,17790,17790,17790,17790,0
|
|
20231006,184900,177257280,17790,17790,17790,17790,0
|
|
20231006,184800,177257280,17790,17790,17790,17790,0
|
|
20231006,184700,177257280,17790,17790,17790,17790,0
|
|
20231006,184600,177257280,17790,17790,17790,17790,0
|
|
20231006,184500,177257280,17790,17790,17790,17790,0
|
|
20231006,184400,177257280,17790,17790,17790,17790,226
|
|
20231006,184300,177257280,17790,17790,17790,17790,0
|
|
20231006,184200,177257280,17790,17790,17790,17790,0
|
|
20231006,184100,177257280,17790,17790,17790,17790,0
|
|
20231006,184000,177257280,17790,17790,17790,17790,0
|
|
20231006,183900,177257280,17790,17790,17790,17790,0
|
|
20231006,183800,177257280,17790,17790,17790,17790,0
|
|
20231006,183700,177257280,17790,17790,17790,17790,0
|
|
20231006,183600,177257280,17790,17790,17790,17790,0
|
|
20231006,183500,177257280,17790,17790,17790,17790,0
|
|
20231006,183400,177257280,17790,17790,17790,17790,0
|
|
20231006,183300,177257280,17790,17790,17790,17790,0
|
|
20231006,183200,177257280,17790,17790,17790,17790,0
|
|
20231006,183100,177257280,17790,17790,17790,17790,0
|
|
20231006,183000,177257280,17790,17790,17790,17790,0
|
|
20231006,182900,177257280,17790,17790,17790,17790,0
|
|
20231006,182800,177257280,17790,17790,17790,17790,0
|
|
20231006,182700,177257280,17790,17790,17790,17790,0
|
|
20231006,182600,177257280,17790,17790,17790,17790,0
|
|
20231006,182500,177257280,17790,17790,17790,17790,0
|
|
20231006,182400,177257280,17790,17790,17790,17790,0
|
|
20231006,182300,177257280,17790,17790,17790,17790,0
|
|
20231006,182200,177257280,17790,17790,17790,17790,0
|
|
20231006,182100,177257280,17790,17790,17790,17790,0
|
|
20231006,182000,177257280,17790,17790,17790,17790,0
|
|
20231006,181900,177257280,17790,17790,17790,17790,0
|
|
20231006,181800,177257280,17790,17790,17790,17790,0
|
|
20231006,181700,177257280,17790,17790,17790,17790,0
|
|
20231006,181600,177257280,17790,17790,17790,17790,0
|
|
20231006,181500,177257280,17790,17790,17790,17790,0
|
|
20231006,181400,177257280,17790,17790,17790,17790,226
|
|
20231006,181300,177257280,17790,17790,17790,17790,0
|
|
20231006,181200,177257280,17790,17790,17790,17790,0
|
|
20231006,181100,177257280,17790,17790,17790,17790,0
|
|
20231006,181000,177257280,17790,17790,17790,17790,0
|
|
20231006,180900,177257280,17790,17790,17790,17790,0
|
|
20231006,180800,177257280,17790,17790,17790,17790,0
|
|
20231006,180700,177257280,17790,17790,17790,17790,0
|
|
20231006,180600,177257280,17790,17790,17790,17790,0
|
|
20231006,180500,177257280,17790,17790,17790,17790,0
|
|
20231006,180400,177257280,17790,17790,17790,17790,0
|
|
20231006,180300,177257280,17790,17790,17790,17790,0
|
|
20231006,180200,177257280,17790,17790,17790,17790,0
|
|
20231006,180100,177257280,17790,17790,17790,17790,0
|
|
20231006,180000,177257280,17790,17790,17790,17790,0
|
|
20231006,175900,177257280,17790,17790,17790,17790,0
|
|
20231006,175800,177257280,17790,17790,17790,17790,0
|
|
20231006,175700,177257280,17790,17790,17790,17790,0
|
|
20231006,175600,177257280,17790,17790,17790,17790,0
|
|
20231006,175500,177257280,17790,17790,17790,17790,0
|
|
20231006,175400,177257280,17790,17790,17790,17790,0
|
|
20231006,175300,177257280,17790,17790,17790,17790,0
|
|
20231006,175200,177257280,17790,17790,17790,17790,0
|
|
20231006,175100,177257280,17790,17790,17790,17790,0
|
|
20231006,175000,177257280,17790,17790,17790,17790,0
|
|
20231006,174900,177257280,17790,17790,17790,17790,0
|
|
20231006,174800,177257280,17790,17790,17790,17790,0
|
|
20231006,174700,177257280,17790,17790,17790,17790,0
|
|
20231006,174600,177257280,17790,17790,17790,17790,0
|
|
20231006,174500,177257280,17790,17790,17790,17790,0
|
|
20231006,174400,177257280,17790,17790,17790,17790,226
|
|
20231006,174300,177257280,17790,17790,17790,17790,0
|
|
20231006,174200,177257280,17790,17790,17790,17790,0
|
|
20231006,174100,177257280,17790,17790,17790,17790,0
|
|
20231006,174000,177257280,17790,17790,17790,17790,0
|
|
20231006,173900,177257280,17790,17790,17790,17790,0
|
|
20231006,173800,177257280,17790,17790,17790,17790,0
|
|
20231006,173700,177257280,17790,17790,17790,17790,0
|
|
20231006,173600,177257280,17790,17790,17790,17790,0
|
|
20231006,173500,177257280,17790,17790,17790,17790,0
|
|
20231006,173400,177257280,17790,17790,17790,17790,0
|
|
20231006,173300,177257280,17790,17790,17790,17790,0
|
|
20231006,173200,177257280,17790,17790,17790,17790,0
|
|
20231006,173100,177257280,17790,17790,17790,17790,0
|
|
20231006,173000,177257280,17790,17790,17790,17790,0
|
|
20231006,172900,177257280,17790,17790,17790,17790,0
|
|
20231006,172800,177257280,17790,17790,17790,17790,0
|
|
20231006,172700,177257280,17790,17790,17790,17790,0
|
|
20231006,172600,177257280,17790,17790,17790,17790,0
|
|
20231006,172500,177257280,17790,17790,17790,17790,0
|
|
20231006,172400,177257280,17790,17790,17790,17790,0
|
|
20231006,172300,177257280,17790,17790,17790,17790,0
|
|
20231006,172200,177257280,17790,17790,17790,17790,0
|
|
20231006,172100,177257280,17790,17790,17790,17790,0
|
|
20231006,172000,177257280,17790,17790,17790,17790,0
|
|
20231006,171900,177257280,17790,17790,17790,17790,0
|
|
20231006,171800,177257280,17790,17790,17790,17790,0
|
|
20231006,171700,177257280,17790,17790,17790,17790,0
|
|
20231006,171600,177257280,17790,17790,17790,17790,0
|
|
20231006,171500,177257280,17790,17790,17790,17790,0
|
|
20231006,171400,177257280,17790,17790,17790,17790,226
|
|
20231006,171300,177257280,17790,17790,17790,17790,0
|
|
20231006,171200,177257280,17790,17790,17790,17790,0
|
|
20231006,171100,177257280,17790,17790,17790,17790,0
|
|
20231006,171000,177257280,17790,17790,17790,17790,0
|
|
20231006,170900,177257280,17790,17790,17790,17790,0
|
|
20231006,170800,177257280,17790,17790,17790,17790,0
|
|
20231006,170700,177257280,17790,17790,17790,17790,0
|
|
20231006,170600,177257280,17790,17790,17790,17790,0
|
|
20231006,170500,177257280,17790,17790,17790,17790,0
|
|
20231006,170400,177257280,17790,17790,17790,17790,0
|
|
20231006,170300,177257280,17790,17790,17790,17790,0
|
|
20231006,170200,177257280,17790,17790,17790,17790,0
|
|
20231006,170100,177257280,17790,17790,17790,17790,0
|
|
20231006,170000,177257280,17790,17790,17790,17790,0
|
|
20231006,165900,177257280,17790,17790,17790,17790,0
|
|
20231006,165800,177257280,17790,17790,17790,17790,0
|
|
20231006,165700,177257280,17790,17790,17790,17790,0
|
|
20231006,165600,177257280,17790,17790,17790,17790,0
|
|
20231006,165500,177257280,17790,17790,17790,17790,0
|
|
20231006,165400,177257280,17790,17790,17790,17790,0
|
|
20231006,165300,177257280,17790,17790,17790,17790,0
|
|
20231006,165200,177257280,17790,17790,17790,17790,0
|
|
20231006,165100,177257280,17790,17790,17790,17790,0
|
|
20231006,165000,177257280,17790,17790,17790,17790,0
|
|
20231006,164900,177257280,17790,17790,17790,17790,0
|
|
20231006,164800,177257280,17790,17790,17790,17790,0
|
|
20231006,164700,177257280,17790,17790,17790,17790,0
|
|
20231006,164600,177257280,17790,17790,17790,17790,0
|
|
20231006,164500,177257280,17790,17790,17790,17790,0
|
|
20231006,164400,177257280,17790,17790,17790,17790,226
|
|
20231006,164300,177257280,17790,17790,17790,17790,0
|
|
20231006,164200,177257280,17790,17790,17790,17790,0
|
|
20231006,164100,177257280,17790,17790,17790,17790,0
|
|
20231006,164000,177257280,17790,17790,17790,17790,0
|
|
20231006,163900,177257280,17790,17790,17790,17790,0
|
|
20231006,163800,177257280,17790,17790,17790,17790,0
|
|
20231006,163700,177257280,17790,17790,17790,17790,0
|
|
20231006,163600,177257280,17790,17790,17790,17790,0
|
|
20231006,163500,177257280,17790,17790,17790,17790,0
|
|
20231006,163400,177257280,17790,17790,17790,17790,0
|
|
20231006,163300,177257280,17790,17790,17790,17790,0
|
|
20231006,163200,177257280,17790,17790,17790,17790,0
|
|
20231006,163100,177257280,17790,17790,17790,17790,0
|
|
20231006,163000,177257280,17790,17790,17790,17790,0
|
|
20231006,162900,177257280,17790,17790,17790,17790,0
|
|
20231006,162800,177257280,17790,17790,17790,17790,0
|
|
20231006,162700,177257280,17790,17790,17790,17790,0
|
|
20231006,162600,177257280,17790,17790,17790,17790,0
|
|
20231006,162500,177257280,17790,17790,17790,17790,0
|
|
20231006,162400,177257280,17790,17790,17790,17790,0
|
|
20231006,162300,177257280,17790,17790,17790,17790,0
|
|
20231006,162200,177257280,17790,17790,17790,17790,0
|
|
20231006,162100,177257280,17790,17790,17790,17790,0
|
|
20231006,162000,177257280,17790,17790,17790,17790,0
|
|
20231006,161900,177257280,17790,17790,17790,17790,0
|
|
20231006,161800,177257280,17790,17790,17790,17790,0
|
|
20231006,161700,177257280,17790,17790,17790,17790,0
|
|
20231006,161600,177257280,17790,17790,17790,17790,0
|
|
20231006,161500,177257280,17790,17790,17790,17790,0
|
|
20231006,161400,177257280,17790,17790,17790,17790,226
|
|
20231006,161300,177257280,17790,17790,17790,17790,0
|
|
20231006,161200,177257280,17790,17790,17790,17790,0
|
|
20231006,161100,177257280,17790,17790,17790,17790,0
|
|
20231006,161000,177257280,17790,17790,17790,17790,0
|
|
20231006,160900,177257280,17790,17790,17790,17790,0
|
|
20231006,160800,177257280,17790,17790,17790,17790,0
|
|
20231006,160700,177257280,17790,17790,17790,17790,0
|
|
20231006,160600,177257280,17790,17790,17790,17790,0
|
|
20231006,160500,177257280,17790,17790,17790,17790,0
|
|
20231006,160400,177257280,17790,17790,17790,17790,0
|
|
20231006,160300,177257280,17790,17790,17790,17790,0
|
|
20231006,160200,177257280,17790,17790,17790,17790,0
|
|
20231006,160100,177257280,17790,17790,17790,17790,0
|
|
20231006,160000,177257280,17790,17790,17790,17790,0
|
|
20231006,155900,177257280,17790,17790,17790,17790,0
|
|
20231006,155800,177257280,17790,17790,17790,17790,0
|
|
20231006,155700,177257280,17790,17790,17790,17790,0
|
|
20231006,155600,177257280,17790,17790,17790,17790,0
|
|
20231006,155500,177257280,17790,17790,17790,17790,0
|
|
20231006,155400,177257280,17790,17790,17790,17790,0
|
|
20231006,155300,177257280,17790,17790,17790,17790,0
|
|
20231006,155200,177257280,17790,17790,17790,17790,0
|
|
20231006,155100,177257280,17790,17790,17790,17790,0
|
|
20231006,155000,177257280,17790,17790,17790,17790,0
|
|
20231006,154900,177257280,17790,17790,17790,17790,0
|
|
20231006,154800,177257280,17790,17790,17790,17790,0
|
|
20231006,154700,177257280,17790,17790,17790,17790,0
|
|
20231006,154600,177257280,17790,17790,17790,17790,0
|
|
20231006,154500,177257280,17790,17790,17790,17790,0
|
|
20231006,154400,177257280,17790,17790,17790,17790,226
|
|
20231006,154300,177257280,17790,17790,17790,17790,0
|
|
20231006,154200,177257280,17790,17790,17790,17790,0
|
|
20231006,154100,177257280,17790,17790,17790,17790,0
|
|
20231006,154000,177257280,17790,17790,17790,17790,0
|
|
20231006,153900,177257280,17790,17790,17790,17790,0
|
|
20231006,153800,177257280,17790,17790,17790,17790,0
|
|
20231006,153700,177257280,17790,17790,17790,17790,0
|
|
20231006,153600,177257280,17790,17790,17790,17790,0
|
|
20231006,153500,177257280,17790,17790,17790,17790,0
|
|
20231006,153400,177257280,17790,17790,17790,17790,0
|
|
20231006,153300,177257280,17790,17790,17790,17790,0
|
|
20231006,153200,177257280,17790,17790,17790,17790,0
|
|
20231006,153100,177257280,17790,17790,17790,17790,0
|
|
20231006,153000,177257280,17790,17790,17790,17790,226
|
|
20231006,152900,173236740,17790,17790,17790,17790,0
|
|
20231006,152800,173236740,17790,17790,17790,17790,0
|
|
20231006,152700,173236740,17790,17790,17790,17790,0
|
|
20231006,152600,173236740,17790,17790,17790,17790,0
|
|
20231006,152500,173236740,17790,17790,17790,17790,0
|
|
20231006,152400,173236740,17790,17790,17790,17790,0
|
|
20231006,152300,173236740,17790,17790,17790,17790,0
|
|
20231006,152200,173236740,17790,17790,17790,17790,0
|
|
20231006,152100,173236740,17790,17790,17790,17790,0
|
|
20231006,152000,173236740,17790,17790,17790,17790,0
|
|
20231006,151900,173236740,17790,17780,17790,17780,68
|
|
20231006,151800,172027040,17780,17780,17780,17780,2
|
|
20231006,151700,171991480,17780,17780,17780,17780,226
|
|
20231006,151600,167973200,17780,17720,17780,17720,50
|
|
20231006,151500,167086900,17710,17710,17710,17710,0
|
|
20231006,151400,167086900,17710,17710,17710,17700,11
|
|
20231006,151300,166892150,17700,17700,17700,17700,0
|
|
20231006,151200,166892150,17700,17720,17720,17700,5
|
|
20231006,151100,166803570,17720,17720,17720,17720,56
|
|
20231006,151000,165811250,17720,17720,17720,17720,1
|
|
20231006,150900,165793530,17730,17730,17730,17730,0
|
|
20231006,150800,165793530,17730,17730,17730,17730,0
|
|
20231006,150700,165793530,17730,17730,17730,17720,26
|
|
20231006,150600,165332570,17730,17720,17730,17720,4
|
|
20231006,150500,165261670,17730,17730,17730,17730,21
|
|
20231006,150400,164889340,17730,17720,17730,17720,4
|
|
20231006,150300,164818440,17700,17720,17720,17700,43
|
|
20231006,150200,164056740,17720,17720,17720,17720,1
|
|
20231006,150100,164039020,17730,17730,17730,17730,0
|
|
20231006,150000,164039020,17730,17730,17730,17730,24
|
|
20231006,145900,163613500,17730,17730,17730,17730,6
|
|
20231006,145800,163507120,17730,17730,17730,17730,0
|
|
20231006,145700,163507120,17730,17730,17730,17730,0
|
|
20231006,145600,163507120,17730,17730,17730,17730,0
|
|
20231006,145500,163507120,17730,17720,17730,17720,12
|
|
20231006,145400,163294370,17720,17720,17720,17720,2
|
|
20231006,145300,163258930,17720,17730,17730,17720,111
|
|
20231006,145200,161290910,17730,17730,17730,17730,0
|
|
20231006,145100,161290910,17730,17730,17730,17730,0
|
|
20231006,145000,161290910,17730,17730,17730,17730,8
|
|
20231006,144900,161149070,17730,17730,17730,17730,0
|
|
20231006,144800,161149070,17730,17730,17730,17730,20
|
|
20231006,144700,160794470,17730,17740,17760,17730,268
|
|
20231006,144600,156042000,17760,17760,17760,17760,0
|
|
20231006,144500,156042000,17760,17760,17760,17760,0
|
|
20231006,144400,156042000,17760,17750,17760,17750,252
|
|
20231006,144300,151568960,17760,17760,17760,17760,0
|
|
20231006,144200,151568960,17760,17760,17760,17760,0
|
|
20231006,144100,151568960,17760,17760,17760,17760,1
|
|
20231006,144000,151551200,17750,17750,17750,17750,0
|
|
20231006,143900,151551200,17750,17750,17750,17750,0
|
|
20231006,143800,151551200,17750,17750,17750,17750,0
|
|
20231006,143700,151551200,17750,17750,17750,17750,0
|
|
20231006,143600,151551200,17750,17750,17750,17750,0
|
|
20231006,143500,151551200,17750,17750,17750,17750,0
|
|
20231006,143400,151551200,17750,17750,17750,17750,0
|
|
20231006,143300,151551200,17750,17750,17750,17750,0
|
|
20231006,143200,151551200,17750,17750,17750,17750,0
|
|
20231006,143100,151551200,17750,17750,17750,17750,0
|
|
20231006,143000,151551200,17750,17750,17750,17750,0
|
|
20231006,142900,151551200,17750,17750,17750,17750,0
|
|
20231006,142800,151551200,17750,17760,17760,17750,30
|
|
20231006,142700,151018620,17750,17760,17760,17750,52
|
|
20231006,142600,150095470,17800,17800,17800,17800,0
|
|
20231006,142500,150095470,17800,17800,17800,17800,28
|
|
20231006,142400,149597070,17750,17750,17750,17750,50
|
|
20231006,142300,148709570,17760,17760,17760,17760,0
|
|
20231006,142200,148709570,17760,17760,17760,17760,0
|
|
20231006,142100,148709570,17760,17760,17760,17760,19
|
|
20231006,142000,148372130,17760,17760,17760,17760,200
|
|
20231006,141900,144820130,17760,17770,17770,17760,100
|
|
20231006,141800,143043420,17770,17770,17770,17770,0
|
|
20231006,141700,143043420,17770,17770,17770,17770,32
|
|
20231006,141600,142474780,17770,17780,17780,17770,266
|
|
20231006,141500,137747020,17780,17780,17780,17780,36
|
|
20231006,141400,137106940,17780,17780,17780,17780,10
|
|
20231006,141300,136929140,17780,17780,17780,17780,0
|
|
20231006,141200,136929140,17780,17780,17780,17780,10
|
|
20231006,141100,136751340,17780,17780,17790,17780,180
|
|
20231006,141000,133550040,17780,17780,17780,17780,0
|
|
20231006,140900,133550040,17780,17780,17780,17780,0
|
|
20231006,140800,133550040,17780,17780,17780,17780,0
|
|
20231006,140700,133550040,17780,17780,17780,17780,2
|
|
20231006,140600,133514480,17790,17790,17790,17790,0
|
|
20231006,140500,133514480,17790,17790,17790,17790,0
|
|
20231006,140400,133514480,17790,17790,17790,17790,1
|
|
20231006,140300,133496690,17780,17780,17780,17780,2
|
|
20231006,140200,133461130,17790,17790,17790,17790,0
|
|
20231006,140100,133461130,17790,17790,17790,17790,0
|
|
20231006,140000,133461130,17790,17790,17790,17790,0
|
|
20231006,135900,133461130,17790,17790,17790,17790,1
|
|
20231006,135800,133443340,17780,17780,17780,17780,0
|
|
20231006,135700,133443340,17780,17780,17780,17780,0
|
|
20231006,135600,133443340,17780,17780,17780,17780,2
|
|
20231006,135500,133407780,17770,17770,17770,17770,0
|
|
20231006,135400,133407780,17770,17770,17770,17770,0
|
|
20231006,135300,133407780,17770,17770,17770,17770,0
|
|
20231006,135200,133407780,17770,17770,17770,17770,0
|
|
20231006,135100,133407780,17770,17770,17770,17770,0
|
|
20231006,135000,133407780,17770,17770,17770,17770,0
|
|
20231006,134900,133407780,17770,17770,17770,17770,0
|
|
20231006,134800,133407780,17770,17770,17770,17770,0
|
|
20231006,134700,133407780,17770,17770,17770,17770,0
|
|
20231006,134600,133407780,17770,17770,17770,17770,0
|
|
20231006,134500,133407780,17770,17770,17770,17770,0
|
|
20231006,134400,133407780,17770,17780,17780,17770,116
|
|
20231006,134300,131346250,17770,17770,17770,17770,0
|
|
20231006,134200,131346250,17770,17770,17770,17770,5
|
|
20231006,134100,131257400,17780,17780,17780,17780,12
|
|
20231006,134000,131044040,17780,17780,17780,17780,328
|
|
20231006,133900,125212200,17780,17780,17780,17780,72
|
|
20231006,133800,123932040,17790,17790,17790,17790,0
|
|
20231006,133700,123932040,17790,17790,17790,17790,0
|
|
20231006,133600,123932040,17790,17790,17790,17790,5
|
|
20231006,133500,123843090,17800,17800,17800,17800,0
|
|
20231006,133400,123843090,17800,17800,17800,17800,0
|
|
20231006,133300,123843090,17800,17800,17800,17800,0
|
|
20231006,133200,123843090,17800,17800,17800,17800,0
|
|
20231006,133100,123843090,17800,17800,17800,17800,0
|
|
20231006,133000,123843090,17800,17800,17800,17800,0
|
|
20231006,132900,123843090,17800,17800,17800,17800,0
|
|
20231006,132800,123843090,17800,17800,17800,17800,1
|
|
20231006,132700,123825290,17790,17790,17790,17790,0
|
|
20231006,132600,123825290,17790,17790,17790,17790,0
|
|
20231006,132500,123825290,17790,17790,17790,17790,0
|
|
20231006,132400,123825290,17790,17790,17790,17790,0
|
|
20231006,132300,123825290,17790,17790,17790,17790,0
|
|
20231006,132200,123825290,17790,17790,17790,17790,0
|
|
20231006,132100,123825290,17790,17790,17790,17790,0
|
|
20231006,132000,123825290,17790,17790,17790,17790,0
|
|
20231006,131900,123825290,17790,17790,17790,17790,0
|
|
20231006,131800,123825290,17790,17790,17790,17790,0
|
|
20231006,131700,123825290,17790,17790,17790,17790,0
|
|
20231006,131600,123825290,17790,17790,17790,17790,0
|
|
20231006,131500,123825290,17790,17790,17790,17790,0
|
|
20231006,131400,123825290,17790,17790,17790,17790,0
|
|
20231006,131300,123825290,17790,17790,17790,17790,0
|
|
20231006,131200,123825290,17790,17790,17790,17790,0
|
|
20231006,131100,123825290,17790,17790,17790,17790,0
|
|
20231006,131000,123825290,17790,17790,17790,17790,0
|
|
20231006,130900,123825290,17790,17790,17790,17790,10
|
|
20231006,130800,123647390,17790,17790,17790,17790,0
|
|
20231006,130700,123647390,17790,17790,17790,17790,0
|
|
20231006,130600,123647390,17790,17790,17790,17790,0
|
|
20231006,130500,123647390,17790,17790,17790,17790,0
|
|
20231006,130400,123647390,17790,17790,17790,17790,0
|
|
20231006,130300,123647390,17790,17790,17790,17790,0
|
|
20231006,130200,123647390,17790,17790,17790,17790,150
|
|
20231006,130100,120978890,17790,17790,17790,17790,0
|
|
20231006,130000,120978890,17790,17790,17790,17790,0
|
|
20231006,125900,120978890,17790,17790,17790,17790,0
|
|
20231006,125800,120978890,17790,17790,17790,17790,0
|
|
20231006,125700,120978890,17790,17790,17790,17790,18
|
|
20231006,125600,120658670,17790,17790,17790,17790,80
|
|
20231006,125500,119235470,17790,17790,17790,17790,0
|
|
20231006,125400,119235470,17790,17790,17790,17790,0
|
|
20231006,125300,119235470,17790,17790,17790,17790,3
|
|
20231006,125200,119182100,17790,17790,17790,17790,0
|
|
20231006,125100,119182100,17790,17790,17790,17790,10
|
|
20231006,125000,119004200,17850,17850,17850,17850,12
|
|
20231006,124900,118790000,17870,17870,17870,17870,0
|
|
20231006,124800,118790000,17870,17870,17870,17870,0
|
|
20231006,124700,118790000,17870,17870,17870,17870,0
|
|
20231006,124600,118790000,17870,17870,17870,17870,1
|
|
20231006,124500,118772130,17790,17800,17800,17790,35
|
|
20231006,124400,118149430,17800,17800,17800,17800,10
|
|
20231006,124300,117971430,17870,17870,17870,17870,0
|
|
20231006,124200,117971430,17870,17870,17870,17870,0
|
|
20231006,124100,117971430,17870,17870,17870,17870,0
|
|
20231006,124000,117971430,17870,17870,17870,17870,10
|
|
20231006,123900,117792730,17800,17800,17800,17800,0
|
|
20231006,123800,117792730,17800,17800,17800,17800,0
|
|
20231006,123700,117792730,17800,17800,17800,17800,0
|
|
20231006,123600,117792730,17800,17800,17800,17800,0
|
|
20231006,123500,117792730,17800,17800,17800,17800,0
|
|
20231006,123400,117792730,17800,17800,17800,17800,0
|
|
20231006,123300,117792730,17800,17800,17800,17800,0
|
|
20231006,123200,117792730,17800,17800,17800,17800,0
|
|
20231006,123100,117792730,17800,17800,17800,17800,0
|
|
20231006,123000,117792730,17800,17800,17800,17800,0
|
|
20231006,122900,117792730,17800,17800,17800,17800,0
|
|
20231006,122800,117792730,17800,17800,17800,17800,0
|
|
20231006,122700,117792730,17800,17800,17800,17800,200
|
|
20231006,122600,114232730,17800,17800,17800,17800,0
|
|
20231006,122500,114232730,17800,17810,17810,17800,19
|
|
20231006,122400,113894490,17880,17880,17880,17880,2
|
|
20231006,122300,113858730,17890,17890,17890,17890,0
|
|
20231006,122200,113858730,17890,17890,17890,17890,0
|
|
20231006,122100,113858730,17890,17890,17890,17890,0
|
|
20231006,122000,113858730,17890,17890,17890,17890,0
|
|
20231006,121900,113858730,17890,17890,17890,17890,0
|
|
20231006,121800,113858730,17890,17890,17890,17890,2
|
|
20231006,121700,113822950,17890,17890,17890,17890,0
|
|
20231006,121600,113822950,17890,17890,17890,17890,0
|
|
20231006,121500,113822950,17890,17890,17890,17890,0
|
|
20231006,121400,113822950,17890,17890,17890,17890,0
|
|
20231006,121300,113822950,17890,17890,17890,17890,0
|
|
20231006,121200,113822950,17890,17890,17890,17890,0
|
|
20231006,121100,113822950,17890,17890,17890,17890,0
|
|
20231006,121000,113822950,17890,17890,17890,17890,0
|
|
20231006,120900,113822950,17890,17890,17890,17890,0
|
|
20231006,120800,113822950,17890,17890,17890,17890,0
|
|
20231006,120700,113822950,17890,17890,17890,17890,0
|
|
20231006,120600,113822950,17890,17890,17890,17890,0
|
|
20231006,120500,113822950,17890,17890,17890,17890,10
|
|
20231006,120400,113644050,17890,17890,17890,17890,0
|
|
20231006,120300,113644050,17890,17890,17890,17890,0
|
|
20231006,120200,113644050,17890,17890,17890,17890,0
|
|
20231006,120100,113644050,17890,17890,17890,17890,0
|
|
20231006,120000,113644050,17890,17890,17890,17890,0
|
|
20231006,115900,113644050,17890,17890,17890,17890,0
|
|
20231006,115800,113644050,17890,17890,17890,17890,0
|
|
20231006,115700,113644050,17890,17890,17890,17890,0
|
|
20231006,115600,113644050,17890,17890,17890,17890,0
|
|
20231006,115500,113644050,17890,17890,17890,17890,0
|
|
20231006,115400,113644050,17890,17890,17890,17890,1
|
|
20231006,115300,113626160,17890,17890,17890,17890,0
|
|
20231006,115200,113626160,17890,17890,17890,17890,0
|
|
20231006,115100,113626160,17890,17890,17890,17890,0
|
|
20231006,115000,113626160,17890,17890,17890,17890,0
|
|
20231006,114900,113626160,17890,17890,17890,17890,0
|
|
20231006,114800,113626160,17890,17850,17890,17780,258
|
|
20231006,114700,109036570,17800,17800,17800,17800,0
|
|
20231006,114600,109036570,17800,17800,17800,17800,0
|
|
20231006,114500,109036570,17800,17800,17800,17800,0
|
|
20231006,114400,109036570,17800,17800,17800,17800,0
|
|
20231006,114300,109036570,17800,17800,17800,17800,0
|
|
20231006,114200,109036570,17800,17800,17800,17800,0
|
|
20231006,114100,109036570,17800,17800,17800,17800,0
|
|
20231006,114000,109036570,17800,17800,17800,17800,0
|
|
20231006,113900,109036570,17800,17800,17800,17800,10
|
|
20231006,113800,108858570,17810,17830,17880,17810,20
|
|
20231006,113700,108502190,17870,17870,17870,17870,10
|
|
20231006,113600,108323490,17880,17880,17880,17880,0
|
|
20231006,113500,108323490,17880,17880,17880,17880,0
|
|
20231006,113400,108323490,17880,17880,17880,17880,0
|
|
20231006,113300,108323490,17880,17870,17880,17870,2
|
|
20231006,113200,108287740,17820,17850,17850,17820,43
|
|
20231006,113100,107521180,17820,17820,17820,17820,0
|
|
20231006,113000,107521180,17820,17820,17820,17820,0
|
|
20231006,112900,107521180,17820,17820,17820,17820,60
|
|
20231006,112800,106451980,17790,17790,17790,17790,0
|
|
20231006,112700,106451980,17790,17790,17790,17790,0
|
|
20231006,112600,106451980,17790,17790,17790,17790,0
|
|
20231006,112500,106451980,17790,17790,17790,17790,0
|
|
20231006,112400,106451980,17790,17790,17790,17790,0
|
|
20231006,112300,106451980,17790,17790,17790,17790,0
|
|
20231006,112200,106451980,17790,17790,17790,17790,0
|
|
20231006,112100,106451980,17790,17790,17790,17790,1
|
|
20231006,112000,106434190,17790,17800,17800,17790,3
|
|
20231006,111900,106380810,17820,17820,17820,17820,1
|
|
20231006,111800,106362990,17830,17830,17830,17830,50
|
|
20231006,111700,105471490,17800,17800,17800,17800,0
|
|
20231006,111600,105471490,17800,17800,17800,17800,0
|
|
20231006,111500,105471490,17800,17800,17800,17800,2
|
|
20231006,111400,105435890,17810,17810,17810,17810,0
|
|
20231006,111300,105435890,17810,17810,17810,17810,0
|
|
20231006,111200,105435890,17810,17810,17810,17810,66
|
|
20231006,111100,104260430,17830,17830,17830,17830,1
|
|
20231006,111000,104242600,17830,17850,17850,17820,296
|
|
20231006,110900,98965560,17860,17860,17860,17860,3
|
|
20231006,110800,98911980,17860,17860,17860,17860,0
|
|
20231006,110700,98911980,17860,17860,17860,17860,0
|
|
20231006,110600,98911980,17860,17870,17870,17860,2
|
|
20231006,110500,98876250,17880,17880,17880,17880,2
|
|
20231006,110400,98840490,17890,17890,17890,17890,0
|
|
20231006,110300,98840490,17890,17890,17890,17890,0
|
|
20231006,110200,98840490,17890,17890,17890,17890,0
|
|
20231006,110100,98840490,17890,17890,17890,17890,0
|
|
20231006,110000,98840490,17890,17890,17890,17890,0
|
|
20231006,105900,98840490,17890,17890,17890,17890,1
|
|
20231006,105800,98822600,17870,17870,17870,17870,1
|
|
20231006,105700,98804730,17870,17870,17870,17870,0
|
|
20231006,105600,98804730,17870,17870,17870,17870,1
|
|
20231006,105500,98786860,17860,17860,17860,17860,96
|
|
20231006,105400,97072300,17860,17860,17860,17860,0
|
|
20231006,105300,97072300,17860,17860,17860,17860,1
|
|
20231006,105200,97054440,17860,17860,17860,17860,1
|
|
20231006,105100,97036580,17860,17860,17860,17860,0
|
|
20231006,105000,97036580,17860,17860,17860,17860,0
|
|
20231006,104900,97036580,17860,17860,17860,17860,0
|
|
20231006,104800,97036580,17860,17860,17860,17860,10
|
|
20231006,104700,96857980,17900,17900,17900,17900,0
|
|
20231006,104600,96857980,17900,17900,17900,17900,0
|
|
20231006,104500,96857980,17900,17900,17900,17900,3
|
|
20231006,104400,96804280,17900,17900,17900,17900,47
|
|
20231006,104300,95962980,17890,17890,17890,17890,11
|
|
20231006,104200,95766190,17810,17810,17810,17810,10
|
|
20231006,104100,95588090,17810,17810,17810,17810,35
|
|
20231006,104000,94964740,17800,17800,17800,17800,0
|
|
20231006,103900,94964740,17800,17800,17800,17800,0
|
|
20231006,103800,94964740,17800,17820,17820,17800,35
|
|
20231006,103700,94341590,17830,17830,17830,17830,0
|
|
20231006,103600,94341590,17830,17830,17830,17830,0
|
|
20231006,103500,94341590,17830,17830,17830,17830,0
|
|
20231006,103400,94341590,17830,17830,17830,17830,0
|
|
20231006,103300,94341590,17830,17830,17830,17830,10
|
|
20231006,103200,94163290,17830,17830,17830,17830,0
|
|
20231006,103100,94163290,17830,17820,17830,17820,210
|
|
20231006,103000,90420090,17880,17880,17880,17880,10
|
|
20231006,102900,90241290,17890,17890,17890,17890,1
|
|
20231006,102800,90223400,17890,17890,17890,17890,0
|
|
20231006,102700,90223400,17890,17890,17890,17890,0
|
|
20231006,102600,90223400,17890,17890,17890,17890,0
|
|
20231006,102500,90223400,17890,17890,17890,17890,0
|
|
20231006,102400,90223400,17890,17890,17890,17890,93
|
|
20231006,102300,88559630,17890,17890,17890,17890,0
|
|
20231006,102200,88559630,17890,17890,17890,17890,0
|
|
20231006,102100,88559630,17890,17890,17890,17890,40
|
|
20231006,102000,87844030,17890,17890,17890,17890,1
|
|
20231006,101900,87826140,17910,17910,17910,17910,0
|
|
20231006,101800,87826140,17910,17910,17910,17910,5
|
|
20231006,101700,87736590,17910,17910,17910,17910,0
|
|
20231006,101600,87736590,17910,17910,17910,17910,0
|
|
20231006,101500,87736590,17910,17910,17910,17910,0
|
|
20231006,101400,87736590,17910,17910,17910,17910,0
|
|
20231006,101300,87736590,17910,17910,17910,17910,0
|
|
20231006,101200,87736590,17910,17910,17910,17910,0
|
|
20231006,101100,87736590,17910,17910,17910,17910,0
|
|
20231006,101000,87736590,17910,17910,17910,17910,0
|
|
20231006,100900,87736590,17910,17910,17910,17910,10
|
|
20231006,100800,87557490,17920,17920,17920,17920,0
|
|
20231006,100700,87557490,17920,17920,17920,17920,0
|
|
20231006,100600,87557490,17920,17920,17920,17920,0
|
|
20231006,100500,87557490,17920,17920,17920,17920,0
|
|
20231006,100400,87557490,17920,17920,17920,17920,73
|
|
20231006,100300,86249330,17920,17920,17920,17920,5
|
|
20231006,100200,86159730,17920,17920,17920,17920,21
|
|
20231006,100100,85783410,17920,17920,17920,17920,0
|
|
20231006,100000,85783410,17920,17920,17920,17920,1
|
|
20231006,095900,85765490,17920,17920,17920,17920,0
|
|
20231006,095800,85765490,17920,17920,17920,17920,0
|
|
20231006,095700,85765490,17920,17920,17920,17920,0
|
|
20231006,095600,85765490,17920,17920,17920,17920,0
|
|
20231006,095500,85765490,17920,17920,17920,17920,0
|
|
20231006,095400,85765490,17920,17920,17920,17920,2
|
|
20231006,095300,85729650,17920,17920,17920,17920,3
|
|
20231006,095200,85675890,17920,17920,17920,17920,0
|
|
20231006,095100,85675890,17920,17920,17920,17920,20
|
|
20231006,095000,85317490,17920,17920,17920,17920,0
|
|
20231006,094900,85317490,17920,17920,17920,17920,0
|
|
20231006,094800,85317490,17920,17920,17920,17920,1
|
|
20231006,094700,85299570,17920,17920,17920,17920,0
|
|
20231006,094600,85299570,17920,17920,17920,17920,0
|
|
20231006,094500,85299570,17920,17920,17920,17920,0
|
|
20231006,094400,85299570,17920,17920,17920,17920,0
|
|
20231006,094300,85299570,17920,17920,17920,17920,0
|
|
20231006,094200,85299570,17920,17920,17920,17920,0
|
|
20231006,094100,85299570,17920,17920,17920,17920,2
|
|
20231006,094000,85263730,17930,17930,17930,17930,0
|
|
20231006,093900,85263730,17930,17930,17930,17930,1
|
|
20231006,093800,85245800,17940,17940,17940,17940,0
|
|
20231006,093700,85245800,17940,17940,17940,17940,0
|
|
20231006,093600,85245800,17940,17940,17940,17940,0
|
|
20231006,093500,85245800,17940,17940,17940,17940,100
|
|
20231006,093400,83451800,17940,17940,17940,17940,100
|
|
20231006,093300,81657800,17940,17940,17940,17940,4
|
|
20231006,093200,81586040,17950,17950,17950,17950,0
|
|
20231006,093100,81586040,17950,17820,17950,17820,991
|
|
20231006,093000,63879310,17830,17830,17830,17830,0
|
|
20231006,092900,63879310,17830,17830,17830,17830,0
|
|
20231006,092800,63879310,17830,17830,17830,17830,10
|
|
20231006,092700,63701010,17830,17830,17830,17830,0
|
|
20231006,092600,63701010,17830,17830,17830,17830,27
|
|
20231006,092500,63219600,17830,17830,17830,17830,1
|
|
20231006,092400,63201770,17830,17830,17830,17730,24
|
|
20231006,092300,62775820,17730,17730,17730,17730,0
|
|
20231006,092200,62775820,17730,17730,17730,17730,0
|
|
20231006,092100,62775820,17730,17730,17730,17730,0
|
|
20231006,092000,62775820,17730,17740,17740,17730,27
|
|
20231006,091900,62297010,17860,17860,17860,17860,0
|
|
20231006,091800,62297010,17860,17860,17860,17860,5
|
|
20231006,091700,62207710,17870,17870,17870,17870,0
|
|
20231006,091600,62207710,17870,17870,17870,17870,32
|
|
20231006,091500,61635870,17870,17870,17870,17870,2
|
|
20231006,091400,61600130,17870,17870,17870,17870,30
|
|
20231006,091300,61064030,17870,17870,17870,17870,10
|
|
20231006,091200,60885330,17890,17890,17890,17890,0
|
|
20231006,091100,60885330,17890,17890,17890,17890,0
|
|
20231006,091000,60885330,17890,17760,17890,17760,237
|
|
20231006,090900,56671630,17760,17760,17760,17760,0
|
|
20231006,090800,56671630,17760,17760,17760,17760,1
|
|
20231006,090700,56653870,17740,17690,17740,17690,10
|
|
20231006,090600,56476570,17690,17690,17690,17690,9
|
|
20231006,090500,56317360,17690,17690,17690,17690,10
|
|
20231006,090400,56140460,17690,17690,17690,17690,0
|
|
20231006,090300,56140460,17690,17690,17690,17690,0
|
|
20231006,090200,56140460,17690,17690,17690,17690,1
|
|
20231006,090100,56122770,17670,17660,17670,17410,2059
|
|
20231006,090000,19992400,17720,17650,17720,17650,1132
|