617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191400,211212610,17670,17670,17670,17670,134
|
|
20231012,191300,211212610,17670,17670,17670,17670,0
|
|
20231012,191200,211212610,17670,17670,17670,17670,0
|
|
20231012,191100,211212610,17670,17670,17670,17670,0
|
|
20231012,191000,211212610,17670,17670,17670,17670,0
|
|
20231012,190900,211212610,17670,17670,17670,17670,0
|
|
20231012,190800,211212610,17670,17670,17670,17670,0
|
|
20231012,190700,211212610,17670,17670,17670,17670,0
|
|
20231012,190600,211212610,17670,17670,17670,17670,0
|
|
20231012,190500,211212610,17670,17670,17670,17670,0
|
|
20231012,190400,211212610,17670,17670,17670,17670,0
|
|
20231012,190300,211212610,17670,17670,17670,17670,0
|
|
20231012,190200,211212610,17670,17670,17670,17670,0
|
|
20231012,190100,211212610,17670,17670,17670,17670,0
|
|
20231012,190000,211212610,17670,17670,17670,17670,0
|
|
20231012,185900,211212610,17670,17670,17670,17670,0
|
|
20231012,185800,211212610,17670,17670,17670,17670,0
|
|
20231012,185700,211212610,17670,17670,17670,17670,0
|
|
20231012,185600,211212610,17670,17670,17670,17670,0
|
|
20231012,185500,211212610,17670,17670,17670,17670,0
|
|
20231012,185400,211212610,17670,17670,17670,17670,0
|
|
20231012,185300,211212610,17670,17670,17670,17670,0
|
|
20231012,185200,211212610,17670,17670,17670,17670,0
|
|
20231012,185100,211212610,17670,17670,17670,17670,0
|
|
20231012,185000,211212610,17670,17670,17670,17670,0
|
|
20231012,184900,211212610,17670,17670,17670,17670,0
|
|
20231012,184800,211212610,17670,17670,17670,17670,0
|
|
20231012,184700,211212610,17670,17670,17670,17670,0
|
|
20231012,184600,211212610,17670,17670,17670,17670,0
|
|
20231012,184500,211212610,17670,17670,17670,17670,0
|
|
20231012,184400,211212610,17670,17670,17670,17670,134
|
|
20231012,184300,211212610,17670,17670,17670,17670,0
|
|
20231012,184200,211212610,17670,17670,17670,17670,0
|
|
20231012,184100,211212610,17670,17670,17670,17670,0
|
|
20231012,184000,211212610,17670,17670,17670,17670,0
|
|
20231012,183900,211212610,17670,17670,17670,17670,0
|
|
20231012,183800,211212610,17670,17670,17670,17670,0
|
|
20231012,183700,211212610,17670,17670,17670,17670,0
|
|
20231012,183600,211212610,17670,17670,17670,17670,0
|
|
20231012,183500,211212610,17670,17670,17670,17670,0
|
|
20231012,183400,211212610,17670,17670,17670,17670,0
|
|
20231012,183300,211212610,17670,17670,17670,17670,0
|
|
20231012,183200,211212610,17670,17670,17670,17670,0
|
|
20231012,183100,211212610,17670,17670,17670,17670,0
|
|
20231012,183000,211212610,17670,17670,17670,17670,0
|
|
20231012,182900,211212610,17670,17670,17670,17670,0
|
|
20231012,182800,211212610,17670,17670,17670,17670,0
|
|
20231012,182700,211212610,17670,17670,17670,17670,0
|
|
20231012,182600,211212610,17670,17670,17670,17670,0
|
|
20231012,182500,211212610,17670,17670,17670,17670,0
|
|
20231012,182400,211212610,17670,17670,17670,17670,0
|
|
20231012,182300,211212610,17670,17670,17670,17670,0
|
|
20231012,182200,211212610,17670,17670,17670,17670,0
|
|
20231012,182100,211212610,17670,17670,17670,17670,0
|
|
20231012,182000,211212610,17670,17670,17670,17670,0
|
|
20231012,181900,211212610,17670,17670,17670,17670,0
|
|
20231012,181800,211212610,17670,17670,17670,17670,0
|
|
20231012,181700,211212610,17670,17670,17670,17670,0
|
|
20231012,181600,211212610,17670,17670,17670,17670,0
|
|
20231012,181500,211212610,17670,17670,17670,17670,0
|
|
20231012,181400,211212610,17670,17670,17670,17670,134
|
|
20231012,181300,211212610,17670,17670,17670,17670,0
|
|
20231012,181200,211212610,17670,17670,17670,17670,0
|
|
20231012,181100,211212610,17670,17670,17670,17670,0
|
|
20231012,181000,211212610,17670,17670,17670,17670,0
|
|
20231012,180900,211212610,17670,17670,17670,17670,0
|
|
20231012,180800,211212610,17670,17670,17670,17670,0
|
|
20231012,180700,211212610,17670,17670,17670,17670,0
|
|
20231012,180600,211212610,17670,17670,17670,17670,0
|
|
20231012,180500,211212610,17670,17670,17670,17670,0
|
|
20231012,180400,211212610,17670,17670,17670,17670,0
|
|
20231012,180300,211212610,17670,17670,17670,17670,0
|
|
20231012,180200,211212610,17670,17670,17670,17670,0
|
|
20231012,180100,211212610,17670,17670,17670,17670,0
|
|
20231012,180000,211212610,17670,17670,17670,17670,0
|
|
20231012,175900,211212610,17670,17670,17670,17670,0
|
|
20231012,175800,211212610,17670,17670,17670,17670,0
|
|
20231012,175700,211212610,17670,17670,17670,17670,0
|
|
20231012,175600,211212610,17670,17670,17670,17670,0
|
|
20231012,175500,211212610,17670,17670,17670,17670,0
|
|
20231012,175400,211212610,17670,17670,17670,17670,0
|
|
20231012,175300,211212610,17670,17670,17670,17670,0
|
|
20231012,175200,211212610,17670,17670,17670,17670,0
|
|
20231012,175100,211212610,17670,17670,17670,17670,0
|
|
20231012,175000,211212610,17670,17670,17670,17670,0
|
|
20231012,174900,211212610,17670,17670,17670,17670,0
|
|
20231012,174800,211212610,17670,17670,17670,17670,0
|
|
20231012,174700,211212610,17670,17670,17670,17670,0
|
|
20231012,174600,211212610,17670,17670,17670,17670,0
|
|
20231012,174500,211212610,17670,17670,17670,17670,0
|
|
20231012,174400,211212610,17670,17670,17670,17670,134
|
|
20231012,174300,211212610,17670,17670,17670,17670,0
|
|
20231012,174200,211212610,17670,17670,17670,17670,0
|
|
20231012,174100,211212610,17670,17670,17670,17670,0
|
|
20231012,174000,211212610,17670,17670,17670,17670,0
|
|
20231012,173900,211212610,17670,17670,17670,17670,0
|
|
20231012,173800,211212610,17670,17670,17670,17670,0
|
|
20231012,173700,211212610,17670,17670,17670,17670,0
|
|
20231012,173600,211212610,17670,17670,17670,17670,0
|
|
20231012,173500,211212610,17670,17670,17670,17670,0
|
|
20231012,173400,211212610,17670,17670,17670,17670,0
|
|
20231012,173300,211212610,17670,17670,17670,17670,0
|
|
20231012,173200,211212610,17670,17670,17670,17670,0
|
|
20231012,173100,211212610,17670,17670,17670,17670,0
|
|
20231012,173000,211212610,17670,17670,17670,17670,0
|
|
20231012,172900,211212610,17670,17670,17670,17670,0
|
|
20231012,172800,211212610,17670,17670,17670,17670,0
|
|
20231012,172700,211212610,17670,17670,17670,17670,0
|
|
20231012,172600,211212610,17670,17670,17670,17670,0
|
|
20231012,172500,211212610,17670,17670,17670,17670,0
|
|
20231012,172400,211212610,17670,17670,17670,17670,0
|
|
20231012,172300,211212610,17670,17670,17670,17670,0
|
|
20231012,172200,211212610,17670,17670,17670,17670,0
|
|
20231012,172100,211212610,17670,17670,17670,17670,0
|
|
20231012,172000,211212610,17670,17670,17670,17670,0
|
|
20231012,171900,211212610,17670,17670,17670,17670,0
|
|
20231012,171800,211212610,17670,17670,17670,17670,0
|
|
20231012,171700,211212610,17670,17670,17670,17670,0
|
|
20231012,171600,211212610,17670,17670,17670,17670,0
|
|
20231012,171500,211212610,17670,17670,17670,17670,0
|
|
20231012,171400,211212610,17670,17670,17670,17670,134
|
|
20231012,171300,211212610,17670,17670,17670,17670,0
|
|
20231012,171200,211212610,17670,17670,17670,17670,0
|
|
20231012,171100,211212610,17670,17670,17670,17670,0
|
|
20231012,171000,211212610,17670,17670,17670,17670,0
|
|
20231012,170900,211212610,17670,17670,17670,17670,0
|
|
20231012,170800,211212610,17670,17670,17670,17670,0
|
|
20231012,170700,211212610,17670,17670,17670,17670,0
|
|
20231012,170600,211212610,17670,17670,17670,17670,0
|
|
20231012,170500,211212610,17670,17670,17670,17670,0
|
|
20231012,170400,211212610,17670,17670,17670,17670,0
|
|
20231012,170300,211212610,17670,17670,17670,17670,0
|
|
20231012,170200,211212610,17670,17670,17670,17670,0
|
|
20231012,170100,211212610,17670,17670,17670,17670,0
|
|
20231012,170000,211212610,17670,17670,17670,17670,0
|
|
20231012,165900,211212610,17670,17670,17670,17670,0
|
|
20231012,165800,211212610,17670,17670,17670,17670,0
|
|
20231012,165700,211212610,17670,17670,17670,17670,0
|
|
20231012,165600,211212610,17670,17670,17670,17670,0
|
|
20231012,165500,211212610,17670,17670,17670,17670,0
|
|
20231012,165400,211212610,17670,17670,17670,17670,0
|
|
20231012,165300,211212610,17670,17670,17670,17670,0
|
|
20231012,165200,211212610,17670,17670,17670,17670,0
|
|
20231012,165100,211212610,17670,17670,17670,17670,0
|
|
20231012,165000,211212610,17670,17670,17670,17670,0
|
|
20231012,164900,211212610,17670,17670,17670,17670,0
|
|
20231012,164800,211212610,17670,17670,17670,17670,0
|
|
20231012,164700,211212610,17670,17670,17670,17670,0
|
|
20231012,164600,211212610,17670,17670,17670,17670,0
|
|
20231012,164500,211212610,17670,17670,17670,17670,0
|
|
20231012,164400,211212610,17670,17670,17670,17670,134
|
|
20231012,164300,211212610,17670,17670,17670,17670,0
|
|
20231012,164200,211212610,17670,17670,17670,17670,0
|
|
20231012,164100,211212610,17670,17670,17670,17670,0
|
|
20231012,164000,211212610,17670,17670,17670,17670,0
|
|
20231012,163900,211212610,17670,17670,17670,17670,0
|
|
20231012,163800,211212610,17670,17670,17670,17670,0
|
|
20231012,163700,211212610,17670,17670,17670,17670,0
|
|
20231012,163600,211212610,17670,17670,17670,17670,0
|
|
20231012,163500,211212610,17670,17670,17670,17670,0
|
|
20231012,163400,211212610,17670,17670,17670,17670,0
|
|
20231012,163300,211212610,17670,17670,17670,17670,0
|
|
20231012,163200,211212610,17670,17670,17670,17670,0
|
|
20231012,163100,211212610,17670,17670,17670,17670,0
|
|
20231012,163000,211212610,17670,17670,17670,17670,0
|
|
20231012,162900,211212610,17670,17670,17670,17670,0
|
|
20231012,162800,211212610,17670,17670,17670,17670,0
|
|
20231012,162700,211212610,17670,17670,17670,17670,0
|
|
20231012,162600,211212610,17670,17670,17670,17670,0
|
|
20231012,162500,211212610,17670,17670,17670,17670,0
|
|
20231012,162400,211212610,17670,17670,17670,17670,0
|
|
20231012,162300,211212610,17670,17670,17670,17670,0
|
|
20231012,162200,211212610,17670,17670,17670,17670,0
|
|
20231012,162100,211212610,17670,17670,17670,17670,0
|
|
20231012,162000,211212610,17670,17670,17670,17670,0
|
|
20231012,161900,211212610,17670,17670,17670,17670,0
|
|
20231012,161800,211212610,17670,17670,17670,17670,0
|
|
20231012,161700,211212610,17670,17670,17670,17670,0
|
|
20231012,161600,211212610,17670,17670,17670,17670,0
|
|
20231012,161500,211212610,17670,17670,17670,17670,0
|
|
20231012,161400,211212610,17670,17670,17670,17670,134
|
|
20231012,161300,211212610,17670,17670,17670,17670,0
|
|
20231012,161200,211212610,17670,17670,17670,17670,0
|
|
20231012,161100,211212610,17670,17670,17670,17670,0
|
|
20231012,161000,211212610,17670,17670,17670,17670,0
|
|
20231012,160900,211212610,17670,17670,17670,17670,0
|
|
20231012,160800,211212610,17670,17670,17670,17670,0
|
|
20231012,160700,211212610,17670,17670,17670,17670,0
|
|
20231012,160600,211212610,17670,17670,17670,17670,0
|
|
20231012,160500,211212610,17670,17670,17670,17670,0
|
|
20231012,160400,211212610,17670,17670,17670,17670,0
|
|
20231012,160300,211212610,17670,17670,17670,17670,0
|
|
20231012,160200,211212610,17670,17670,17670,17670,0
|
|
20231012,160100,211212610,17670,17670,17670,17670,0
|
|
20231012,160000,211212610,17670,17670,17670,17670,0
|
|
20231012,155900,211212610,17670,17670,17670,17670,0
|
|
20231012,155800,211212610,17670,17670,17670,17670,0
|
|
20231012,155700,211212610,17670,17670,17670,17670,0
|
|
20231012,155600,211212610,17670,17670,17670,17670,0
|
|
20231012,155500,211212610,17670,17670,17670,17670,0
|
|
20231012,155400,211212610,17670,17670,17670,17670,0
|
|
20231012,155300,211212610,17670,17670,17670,17670,0
|
|
20231012,155200,211212610,17670,17670,17670,17670,0
|
|
20231012,155100,211212610,17670,17670,17670,17670,0
|
|
20231012,155000,211212610,17670,17670,17670,17670,0
|
|
20231012,154900,211212610,17670,17670,17670,17670,0
|
|
20231012,154800,211212610,17670,17670,17670,17670,0
|
|
20231012,154700,211212610,17670,17670,17670,17670,0
|
|
20231012,154600,211212610,17670,17670,17670,17670,0
|
|
20231012,154500,211212610,17670,17670,17670,17670,0
|
|
20231012,154400,211212610,17670,17670,17670,17670,134
|
|
20231012,154300,211212610,17670,17670,17670,17670,0
|
|
20231012,154200,211212610,17670,17670,17670,17670,0
|
|
20231012,154100,211212610,17670,17670,17670,17670,0
|
|
20231012,154000,211212610,17670,17670,17670,17670,0
|
|
20231012,153900,211212610,17670,17670,17670,17670,0
|
|
20231012,153800,211212610,17670,17670,17670,17670,0
|
|
20231012,153700,211212610,17670,17670,17670,17670,0
|
|
20231012,153600,211212610,17670,17670,17670,17670,0
|
|
20231012,153500,211212610,17670,17670,17670,17670,0
|
|
20231012,153400,211212610,17670,17670,17670,17670,0
|
|
20231012,153300,211212610,17670,17670,17670,17670,0
|
|
20231012,153200,211212610,17670,17670,17670,17670,0
|
|
20231012,153100,211212610,17670,17670,17670,17670,0
|
|
20231012,153000,211212610,17670,17670,17670,17670,134
|
|
20231012,152900,208844830,17680,17680,17680,17680,0
|
|
20231012,152800,208844830,17680,17680,17680,17680,0
|
|
20231012,152700,208844830,17680,17680,17680,17680,0
|
|
20231012,152600,208844830,17680,17680,17680,17680,0
|
|
20231012,152500,208844830,17680,17680,17680,17680,0
|
|
20231012,152400,208844830,17680,17680,17680,17680,0
|
|
20231012,152300,208844830,17680,17680,17680,17680,0
|
|
20231012,152200,208844830,17680,17680,17680,17680,0
|
|
20231012,152100,208844830,17680,17680,17680,17680,0
|
|
20231012,152000,208844830,17680,17680,17680,17680,0
|
|
20231012,151900,208844830,17680,17680,17680,17680,5
|
|
20231012,151800,208756430,17670,17660,17670,17660,195
|
|
20231012,151700,205311740,17650,17650,17650,17650,1
|
|
20231012,151600,205294090,17650,17650,17650,17650,0
|
|
20231012,151500,205294090,17650,17650,17650,17650,0
|
|
20231012,151400,205294090,17650,17650,17650,17650,0
|
|
20231012,151300,205294090,17650,17650,17650,17650,0
|
|
20231012,151200,205294090,17650,17650,17650,17650,3
|
|
20231012,151100,205241140,17650,17650,17650,17650,0
|
|
20231012,151000,205241140,17650,17640,17650,17640,52
|
|
20231012,150900,204323350,17650,17650,17650,17650,30
|
|
20231012,150800,203793850,17650,17650,17650,17650,0
|
|
20231012,150700,203793850,17650,17650,17650,17650,0
|
|
20231012,150600,203793850,17650,17650,17650,17650,0
|
|
20231012,150500,203793850,17650,17650,17650,17650,0
|
|
20231012,150400,203793850,17650,17650,17650,17650,3
|
|
20231012,150300,203740900,17640,17640,17640,17640,73
|
|
20231012,150200,202453180,17640,17640,17640,17640,0
|
|
20231012,150100,202453180,17640,17640,17640,17640,27
|
|
20231012,150000,201976900,17650,17650,17650,17650,0
|
|
20231012,145900,201976900,17650,17650,17650,17650,0
|
|
20231012,145800,201976900,17650,17650,17650,17650,0
|
|
20231012,145700,201976900,17650,17650,17650,17650,7
|
|
20231012,145600,201853350,17650,17650,17650,17650,0
|
|
20231012,145500,201853350,17650,17650,17650,17650,0
|
|
20231012,145400,201853350,17650,17650,17650,17650,0
|
|
20231012,145300,201853350,17650,17660,17660,17650,11
|
|
20231012,145200,201659160,17670,17680,17680,17670,52
|
|
20231012,145100,200739820,17680,17680,17680,17680,1
|
|
20231012,145000,200722140,17680,17680,17680,17680,0
|
|
20231012,144900,200722140,17680,17680,17680,17680,20
|
|
20231012,144800,200368540,17680,17680,17680,17680,0
|
|
20231012,144700,200368540,17680,17680,17680,17680,0
|
|
20231012,144600,200368540,17680,17680,17680,17680,0
|
|
20231012,144500,200368540,17680,17680,17680,17680,1
|
|
20231012,144400,200350860,17680,17680,17680,17680,0
|
|
20231012,144300,200350860,17680,17680,17680,17680,0
|
|
20231012,144200,200350860,17680,17680,17680,17680,0
|
|
20231012,144100,200350860,17680,17680,17680,17680,0
|
|
20231012,144000,200350860,17680,17680,17680,17680,0
|
|
20231012,143900,200350860,17680,17680,17680,17680,0
|
|
20231012,143800,200350860,17680,17680,17680,17680,0
|
|
20231012,143700,200350860,17680,17680,17680,17680,0
|
|
20231012,143600,200350860,17680,17680,17680,17680,17
|
|
20231012,143500,200050300,17680,17680,17680,17680,0
|
|
20231012,143400,200050300,17680,17680,17680,17680,1
|
|
20231012,143300,200032620,17680,17680,17680,17680,3
|
|
20231012,143200,199979580,17680,17680,17680,17680,4
|
|
20231012,143100,199908860,17680,17680,17680,17680,11
|
|
20231012,143000,199714380,17680,17680,17680,17680,1
|
|
20231012,142900,199696700,17670,17670,17670,17670,0
|
|
20231012,142800,199696700,17670,17670,17670,17670,0
|
|
20231012,142700,199696700,17670,17670,17670,17670,0
|
|
20231012,142600,199696700,17670,17670,17670,17670,0
|
|
20231012,142500,199696700,17670,17670,17670,17670,0
|
|
20231012,142400,199696700,17670,17670,17670,17670,7
|
|
20231012,142300,199573010,17680,17680,17680,17680,0
|
|
20231012,142200,199573010,17680,17680,17680,17680,11
|
|
20231012,142100,199378530,17650,17650,17650,17650,1
|
|
20231012,142000,199360880,17680,17680,17680,17680,0
|
|
20231012,141900,199360880,17680,17680,17680,17680,0
|
|
20231012,141800,199360880,17680,17680,17680,17680,190
|
|
20231012,141700,196001680,17690,17690,17690,17690,0
|
|
20231012,141600,196001680,17690,17690,17690,17690,0
|
|
20231012,141500,196001680,17690,17690,17690,17690,0
|
|
20231012,141400,196001680,17690,17690,17690,17690,0
|
|
20231012,141300,196001680,17690,17690,17690,17690,0
|
|
20231012,141200,196001680,17690,17690,17690,17690,0
|
|
20231012,141100,196001680,17690,17690,17690,17690,0
|
|
20231012,141000,196001680,17690,17690,17690,17690,0
|
|
20231012,140900,196001680,17690,17690,17690,17690,0
|
|
20231012,140800,196001680,17690,17690,17690,17690,22
|
|
20231012,140700,195612500,17690,17690,17690,17690,0
|
|
20231012,140600,195612500,17690,17690,17690,17690,0
|
|
20231012,140500,195612500,17690,17690,17690,17690,0
|
|
20231012,140400,195612500,17690,17680,17690,17680,28
|
|
20231012,140300,195117310,17690,17690,17690,17690,0
|
|
20231012,140200,195117310,17690,17690,17690,17690,0
|
|
20231012,140100,195117310,17690,17690,17690,17690,0
|
|
20231012,140000,195117310,17690,17690,17690,17690,0
|
|
20231012,135900,195117310,17690,17690,17690,17690,0
|
|
20231012,135800,195117310,17690,17690,17690,17690,7
|
|
20231012,135700,194993480,17690,17690,17690,17690,0
|
|
20231012,135600,194993480,17690,17690,17690,17690,4
|
|
20231012,135500,194922720,17700,17700,17700,17700,0
|
|
20231012,135400,194922720,17700,17700,17700,17700,0
|
|
20231012,135300,194922720,17700,17700,17700,17700,7
|
|
20231012,135200,194798820,17700,17630,17700,17630,258
|
|
20231012,135100,190235020,17630,17630,17630,17630,0
|
|
20231012,135000,190235020,17630,17630,17630,17630,0
|
|
20231012,134900,190235020,17630,17630,17630,17630,0
|
|
20231012,134800,190235020,17630,17630,17630,17630,0
|
|
20231012,134700,190235020,17630,17630,17630,17630,0
|
|
20231012,134600,190235020,17630,17630,17630,17630,0
|
|
20231012,134500,190235020,17630,17630,17630,17630,0
|
|
20231012,134400,190235020,17630,17630,17630,17630,0
|
|
20231012,134300,190235020,17630,17630,17630,17630,0
|
|
20231012,134200,190235020,17630,17620,17630,17620,20
|
|
20231012,134100,189882520,17580,17580,17580,17580,0
|
|
20231012,134000,189882520,17580,17580,17580,17580,0
|
|
20231012,133900,189882520,17580,17580,17580,17580,0
|
|
20231012,133800,189882520,17580,17580,17580,17580,0
|
|
20231012,133700,189882520,17580,17580,17580,17580,0
|
|
20231012,133600,189882520,17580,17580,17580,17580,0
|
|
20231012,133500,189882520,17580,17580,17580,17580,0
|
|
20231012,133400,189882520,17580,17580,17580,17580,0
|
|
20231012,133300,189882520,17580,17580,17580,17580,0
|
|
20231012,133200,189882520,17580,17580,17580,17580,0
|
|
20231012,133100,189882520,17580,17580,17580,17580,0
|
|
20231012,133000,189882520,17580,17580,17580,17580,0
|
|
20231012,132900,189882520,17580,17580,17580,17580,0
|
|
20231012,132800,189882520,17580,17580,17580,17580,0
|
|
20231012,132700,189882520,17580,17580,17580,17580,0
|
|
20231012,132600,189882520,17580,17580,17580,17580,0
|
|
20231012,132500,189882520,17580,17580,17580,17580,0
|
|
20231012,132400,189882520,17580,17580,17580,17580,0
|
|
20231012,132300,189882520,17580,17580,17580,17580,0
|
|
20231012,132200,189882520,17580,17580,17580,17580,0
|
|
20231012,132100,189882520,17580,17580,17580,17580,0
|
|
20231012,132000,189882520,17580,17580,17580,17580,0
|
|
20231012,131900,189882520,17580,17580,17580,17580,71
|
|
20231012,131800,188634340,17580,17580,17580,17580,305
|
|
20231012,131700,183272440,17690,17690,17690,17690,0
|
|
20231012,131600,183272440,17690,17690,17690,17690,0
|
|
20231012,131500,183272440,17690,17690,17690,17690,0
|
|
20231012,131400,183272440,17690,17690,17690,17690,0
|
|
20231012,131300,183272440,17690,17690,17690,17690,9
|
|
20231012,131200,183113230,17540,17540,17540,17540,0
|
|
20231012,131100,183113230,17540,17540,17540,17540,0
|
|
20231012,131000,183113230,17540,17540,17540,17540,0
|
|
20231012,130900,183113230,17540,17630,17630,17540,1626
|
|
20231012,130800,154550930,17600,17600,17600,17600,0
|
|
20231012,130700,154550930,17600,17650,17650,17600,237
|
|
20231012,130600,150374940,17660,17660,17660,17660,42
|
|
20231012,130500,149633220,17670,17670,17670,17670,21
|
|
20231012,130400,149262150,17700,17700,17700,17700,0
|
|
20231012,130300,149262150,17700,17700,17700,17700,0
|
|
20231012,130200,149262150,17700,17700,17700,17700,0
|
|
20231012,130100,149262150,17700,17700,17710,17700,74
|
|
20231012,130000,147951630,17700,17700,17700,17700,5
|
|
20231012,125900,147863130,17700,17700,17700,17700,195
|
|
20231012,125800,144411630,17700,17700,17700,17700,0
|
|
20231012,125700,144411630,17700,17700,17700,17700,0
|
|
20231012,125600,144411630,17700,17700,17700,17700,0
|
|
20231012,125500,144411630,17700,17700,17700,17700,0
|
|
20231012,125400,144411630,17700,17700,17700,17700,0
|
|
20231012,125300,144411630,17700,17700,17700,17700,0
|
|
20231012,125200,144411630,17700,17670,17700,17670,77
|
|
20231012,125100,143050800,17680,17680,17680,17680,1
|
|
20231012,125000,143033120,17670,17670,17670,17670,0
|
|
20231012,124900,143033120,17670,17670,17670,17670,0
|
|
20231012,124800,143033120,17670,17670,17670,17670,50
|
|
20231012,124700,142149620,17700,17700,17700,17700,0
|
|
20231012,124600,142149620,17700,17700,17700,17700,2
|
|
20231012,124500,142114220,17630,17630,17630,17630,0
|
|
20231012,124400,142114220,17630,17630,17630,17630,0
|
|
20231012,124300,142114220,17630,17630,17630,17630,0
|
|
20231012,124200,142114220,17630,17630,17630,17630,0
|
|
20231012,124100,142114220,17630,17630,17630,17630,0
|
|
20231012,124000,142114220,17630,17630,17630,17630,0
|
|
20231012,123900,142114220,17630,17630,17630,17630,0
|
|
20231012,123800,142114220,17630,17630,17630,17630,0
|
|
20231012,123700,142114220,17630,17630,17630,17630,4
|
|
20231012,123600,142043700,17600,17600,17600,17600,0
|
|
20231012,123500,142043700,17600,17600,17600,17600,0
|
|
20231012,123400,142043700,17600,17600,17600,17600,0
|
|
20231012,123300,142043700,17600,17600,17600,17600,0
|
|
20231012,123200,142043700,17600,17600,17600,17600,0
|
|
20231012,123100,142043700,17600,17690,17690,17600,341
|
|
20231012,123000,136031220,17700,17700,17700,17700,0
|
|
20231012,122900,136031220,17700,17700,17700,17700,51
|
|
20231012,122800,135128520,17700,17700,17700,17700,2
|
|
20231012,122700,135093120,17690,17690,17690,17690,0
|
|
20231012,122600,135093120,17690,17690,17690,17690,0
|
|
20231012,122500,135093120,17690,17690,17690,17690,0
|
|
20231012,122400,135093120,17690,17690,17690,17690,0
|
|
20231012,122300,135093120,17690,17690,17690,17690,0
|
|
20231012,122200,135093120,17690,17690,17690,17690,0
|
|
20231012,122100,135093120,17690,17690,17690,17690,30
|
|
20231012,122000,134562420,17720,17720,17720,17720,0
|
|
20231012,121900,134562420,17720,17720,17720,17720,60
|
|
20231012,121800,133499220,17710,17710,17710,17710,10
|
|
20231012,121700,133322120,17720,17720,17720,17720,0
|
|
20231012,121600,133322120,17720,17720,17720,17720,0
|
|
20231012,121500,133322120,17720,17720,17720,17720,0
|
|
20231012,121400,133322120,17720,17720,17720,17720,0
|
|
20231012,121300,133322120,17720,17720,17720,17720,0
|
|
20231012,121200,133322120,17720,17720,17720,17720,0
|
|
20231012,121100,133322120,17720,17720,17720,17720,0
|
|
20231012,121000,133322120,17720,17700,17720,17700,144
|
|
20231012,120900,130771750,17690,17690,17690,17690,0
|
|
20231012,120800,130771750,17690,17690,17690,17690,0
|
|
20231012,120700,130771750,17690,17690,17690,17690,0
|
|
20231012,120600,130771750,17690,17690,17690,17690,10
|
|
20231012,120500,130594850,17700,17700,17700,17700,0
|
|
20231012,120400,130594850,17700,17700,17700,17700,0
|
|
20231012,120300,130594850,17700,17700,17700,17700,15
|
|
20231012,120200,130329350,17700,17700,17700,17700,0
|
|
20231012,120100,130329350,17700,17700,17700,17700,0
|
|
20231012,120000,130329350,17700,17700,17700,17700,0
|
|
20231012,115900,130329350,17700,17700,17700,17700,5
|
|
20231012,115800,130240850,17700,17700,17700,17700,0
|
|
20231012,115700,130240850,17700,17700,17700,17700,0
|
|
20231012,115600,130240850,17700,17700,17700,17700,1
|
|
20231012,115500,130223150,17690,17690,17690,17690,0
|
|
20231012,115400,130223150,17690,17690,17690,17690,2
|
|
20231012,115300,130187770,17690,17690,17690,17690,0
|
|
20231012,115200,130187770,17690,17690,17690,17690,0
|
|
20231012,115100,130187770,17690,17690,17690,17690,0
|
|
20231012,115000,130187770,17690,17690,17690,17690,0
|
|
20231012,114900,130187770,17690,17690,17690,17690,0
|
|
20231012,114800,130187770,17690,17690,17690,17690,0
|
|
20231012,114700,130187770,17690,17690,17690,17690,1
|
|
20231012,114600,130170080,17690,17690,17690,17690,4
|
|
20231012,114500,130099320,17690,17690,17690,17690,0
|
|
20231012,114400,130099320,17690,17690,17690,17690,3
|
|
20231012,114300,130046250,17700,17700,17700,17700,0
|
|
20231012,114200,130046250,17700,17700,17700,17700,0
|
|
20231012,114100,130046250,17700,17700,17700,17700,0
|
|
20231012,114000,130046250,17700,17700,17700,17700,0
|
|
20231012,113900,130046250,17700,17700,17700,17700,0
|
|
20231012,113800,130046250,17700,17700,17700,17700,0
|
|
20231012,113700,130046250,17700,17700,17700,17700,0
|
|
20231012,113600,130046250,17700,17700,17700,17700,0
|
|
20231012,113500,130046250,17700,17700,17700,17700,0
|
|
20231012,113400,130046250,17700,17700,17700,17700,0
|
|
20231012,113300,130046250,17700,17700,17700,17700,0
|
|
20231012,113200,130046250,17700,17700,17700,17700,116
|
|
20231012,113100,127993050,17700,17700,17700,17700,10
|
|
20231012,113000,127816050,17700,17700,17700,17700,0
|
|
20231012,112900,127816050,17700,17700,17700,17700,1
|
|
20231012,112800,127798350,17700,17700,17700,17700,0
|
|
20231012,112700,127798350,17700,17700,17700,17700,1
|
|
20231012,112600,127780650,17700,17700,17700,17700,0
|
|
20231012,112500,127780650,17700,17700,17700,17700,0
|
|
20231012,112400,127780650,17700,17700,17700,17700,0
|
|
20231012,112300,127780650,17700,17700,17700,17700,1
|
|
20231012,112200,127762950,17700,17700,17700,17700,2
|
|
20231012,112100,127727550,17700,17700,17700,17700,1
|
|
20231012,112000,127709850,17730,17730,17730,17730,0
|
|
20231012,111900,127709850,17730,17730,17730,17730,0
|
|
20231012,111800,127709850,17730,17730,17730,17730,0
|
|
20231012,111700,127709850,17730,17730,17730,17730,0
|
|
20231012,111600,127709850,17730,17640,17730,17640,911
|
|
20231012,111500,111590480,17660,17640,17660,17640,338
|
|
20231012,111400,105627070,17640,17640,17640,17640,0
|
|
20231012,111300,105627070,17640,17630,17640,17620,525
|
|
20231012,111200,96367420,17640,17640,17640,17640,0
|
|
20231012,111100,96367420,17640,17640,17640,17640,0
|
|
20231012,111000,96367420,17640,17640,17640,17640,0
|
|
20231012,110900,96367420,17640,17640,17640,17640,21
|
|
20231012,110800,95996980,17640,17640,17640,17640,0
|
|
20231012,110700,95996980,17640,17640,17640,17640,19
|
|
20231012,110600,95661820,17650,17650,17650,17650,0
|
|
20231012,110500,95661820,17650,17650,17650,17650,0
|
|
20231012,110400,95661820,17650,17650,17650,17650,0
|
|
20231012,110300,95661820,17650,17650,17650,17650,0
|
|
20231012,110200,95661820,17650,17650,17650,17650,10
|
|
20231012,110100,95485320,17650,17650,17650,17650,0
|
|
20231012,110000,95485320,17650,17650,17650,17650,8
|
|
20231012,105900,95344120,17650,17650,17650,17650,0
|
|
20231012,105800,95344120,17650,17650,17650,17650,5
|
|
20231012,105700,95255870,17650,17650,17650,17650,0
|
|
20231012,105600,95255870,17650,17620,17650,17620,16
|
|
20231012,105500,94973920,17620,17620,17620,17620,58
|
|
20231012,105400,93951960,17630,17630,17630,17630,0
|
|
20231012,105300,93951960,17630,17630,17630,17630,10
|
|
20231012,105200,93775660,17640,17630,17640,17630,37
|
|
20231012,105100,93123250,17640,17640,17640,17640,5
|
|
20231012,105000,93035050,17640,17640,17640,17640,0
|
|
20231012,104900,93035050,17640,17640,17640,17640,0
|
|
20231012,104800,93035050,17640,17640,17640,17640,0
|
|
20231012,104700,93035050,17640,17640,17640,17640,0
|
|
20231012,104600,93035050,17640,17650,17650,17640,10
|
|
20231012,104500,92858600,17630,17640,17640,17630,20
|
|
20231012,104400,92505900,17640,17640,17640,17640,0
|
|
20231012,104300,92505900,17640,17640,17640,17640,11
|
|
20231012,104200,92311860,17520,17520,17520,17520,0
|
|
20231012,104100,92311860,17520,17520,17520,17520,0
|
|
20231012,104000,92311860,17520,17520,17520,17520,0
|
|
20231012,103900,92311860,17520,17540,17540,17520,500
|
|
20231012,103800,83551380,17520,17520,17520,17520,0
|
|
20231012,103700,83551380,17520,17540,17540,17520,310
|
|
20231012,103600,78119660,17540,17540,17540,17540,0
|
|
20231012,103500,78119660,17540,17540,17540,17540,0
|
|
20231012,103400,78119660,17540,17540,17540,17540,525
|
|
20231012,103300,68911160,17590,17620,17620,17590,40
|
|
20231012,103200,68206960,17630,17540,17650,17530,243
|
|
20231012,103100,63936200,17530,17550,17550,17530,150
|
|
20231012,103000,61306140,17540,17550,17550,17540,23
|
|
20231012,102900,60902540,17550,17550,17550,17550,50
|
|
20231012,102800,60025040,17550,17600,17600,17550,65
|
|
20231012,102700,58882490,17660,17660,17660,17660,0
|
|
20231012,102600,58882490,17660,17660,17660,17660,7
|
|
20231012,102500,58758870,17550,17550,17550,17550,30
|
|
20231012,102400,58232370,17540,17550,17550,17540,174
|
|
20231012,102300,55180230,17550,17550,17550,17550,0
|
|
20231012,102200,55180230,17550,17570,17570,17550,106
|
|
20231012,102100,53319120,17570,17600,17600,17570,80
|
|
20231012,102000,51911410,17560,17560,17560,17560,0
|
|
20231012,101900,51911410,17560,17560,17560,17560,0
|
|
20231012,101800,51911410,17560,17600,17600,17560,100
|
|
20231012,101700,50154270,17600,17600,17600,17600,0
|
|
20231012,101600,50154270,17600,17640,17640,17600,60
|
|
20231012,101500,49097210,17640,17640,17640,17640,1
|
|
20231012,101400,49079570,17650,17660,17660,17650,20
|
|
20231012,101300,48726470,17630,17630,17630,17630,0
|
|
20231012,101200,48726470,17630,17640,17640,17630,53
|
|
20231012,101100,47792070,17670,17670,17670,17670,1
|
|
20231012,101000,47774400,17650,17640,17650,17640,10
|
|
20231012,100900,47597990,17650,17640,17650,17640,100
|
|
20231012,100800,45833950,17650,17650,17650,17650,0
|
|
20231012,100700,45833950,17650,17650,17650,17650,95
|
|
20231012,100600,44157200,17650,17650,17650,17650,104
|
|
20231012,100500,42321600,17670,17670,17670,17670,1
|
|
20231012,100400,42303930,17680,17680,17680,17680,0
|
|
20231012,100300,42303930,17680,17670,17680,17670,185
|
|
20231012,100200,39033760,17660,17660,17660,17660,50
|
|
20231012,100100,38150760,17660,17660,17660,17660,70
|
|
20231012,100000,36914560,17660,17660,17660,17660,1
|
|
20231012,095900,36896900,17660,17660,17660,17660,0
|
|
20231012,095800,36896900,17660,17660,17660,17660,1
|
|
20231012,095700,36879240,17660,17660,17660,17660,1
|
|
20231012,095600,36861580,17630,17630,17660,17630,23
|
|
20231012,095500,36456030,17630,17630,17630,17630,0
|
|
20231012,095400,36456030,17630,17630,17630,17630,2
|
|
20231012,095300,36420770,17630,17630,17630,17630,0
|
|
20231012,095200,36420770,17630,17630,17630,17630,3
|
|
20231012,095100,36367880,17660,17660,17660,17660,6
|
|
20231012,095000,36261920,17660,17650,17660,17650,22
|
|
20231012,094900,35873500,17640,17640,17640,17640,94
|
|
20231012,094800,34215340,17610,17610,17610,17610,0
|
|
20231012,094700,34215340,17610,17610,17610,17610,0
|
|
20231012,094600,34215340,17610,17610,17610,17610,150
|
|
20231012,094500,31573840,17610,17610,17610,17610,0
|
|
20231012,094400,31573840,17610,17610,17610,17610,0
|
|
20231012,094300,31573840,17610,17610,17610,17610,0
|
|
20231012,094200,31573840,17610,17610,17610,17610,2
|
|
20231012,094100,31538620,17630,17630,17630,17630,0
|
|
20231012,094000,31538620,17630,17630,17630,17630,1
|
|
20231012,093900,31520990,17640,17640,17640,17640,0
|
|
20231012,093800,31520990,17640,17640,17640,17640,0
|
|
20231012,093700,31520990,17640,17610,17640,17610,20
|
|
20231012,093600,31168490,17600,17600,17600,17600,0
|
|
20231012,093500,31168490,17600,17600,17600,17600,0
|
|
20231012,093400,31168490,17600,17600,17600,17600,0
|
|
20231012,093300,31168490,17600,17600,17600,17600,600
|
|
20231012,093200,20608490,17600,17610,17610,17600,108
|
|
20231012,093100,18706840,17600,17600,17600,17600,0
|
|
20231012,093000,18706840,17600,17600,17600,17600,0
|
|
20231012,092900,18706840,17600,17600,17600,17600,0
|
|
20231012,092800,18706840,17600,17600,17600,17600,0
|
|
20231012,092700,18706840,17600,17600,17600,17600,0
|
|
20231012,092600,18706840,17600,17600,17600,17600,0
|
|
20231012,092500,18706840,17600,17600,17600,17600,0
|
|
20231012,092400,18706840,17600,17600,17600,17600,0
|
|
20231012,092300,18706840,17600,17660,17660,17600,24
|
|
20231012,092200,18283820,17660,17660,17660,17660,0
|
|
20231012,092100,18283820,17660,17660,17660,17660,0
|
|
20231012,092000,18283820,17660,17660,17660,17660,7
|
|
20231012,091900,18160200,17660,17660,17660,17660,0
|
|
20231012,091800,18160200,17660,17660,17660,17660,22
|
|
20231012,091700,17771680,17660,17640,17670,17640,146
|
|
20231012,091600,15195800,17600,17600,17600,17600,0
|
|
20231012,091500,15195800,17600,17600,17600,17600,0
|
|
20231012,091400,15195800,17600,17610,17610,17600,12
|
|
20231012,091300,14984490,17610,17610,17610,17610,0
|
|
20231012,091200,14984490,17610,17620,17620,17610,35
|
|
20231012,091100,14367890,17650,17650,17650,17650,1
|
|
20231012,091000,14350240,17640,17640,17640,17640,4
|
|
20231012,090900,14279680,17620,17630,17630,17620,8
|
|
20231012,090800,14138670,17620,17610,17640,17610,234
|
|
20231012,090700,10011570,17620,17620,17620,17620,0
|
|
20231012,090600,10011570,17620,17620,17620,17620,98
|
|
20231012,090500,8284810,17630,17630,17630,17630,0
|
|
20231012,090400,8284810,17630,17630,17630,17630,0
|
|
20231012,090300,8284810,17630,17630,17630,17630,6
|
|
20231012,090200,8179030,17550,17630,17630,17550,285
|
|
20231012,090100,3174830,17550,17530,17550,17530,117
|
|
20231012,090000,1121920,17530,17530,17530,17530,64
|