633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,193000,276449480,8930,8930,8930,8930,905
|
|
20231017,192900,276449480,8930,8930,8930,8930,0
|
|
20231017,192800,276449480,8930,8930,8930,8930,0
|
|
20231017,192700,276449480,8930,8930,8930,8930,0
|
|
20231017,192600,276449480,8930,8930,8930,8930,0
|
|
20231017,192500,276449480,8930,8930,8930,8930,0
|
|
20231017,192400,276449480,8930,8930,8930,8930,0
|
|
20231017,192300,276449480,8930,8930,8930,8930,0
|
|
20231017,192200,276449480,8930,8930,8930,8930,0
|
|
20231017,192100,276449480,8930,8930,8930,8930,0
|
|
20231017,192000,276449480,8930,8930,8930,8930,0
|
|
20231017,191900,276449480,8930,8930,8930,8930,0
|
|
20231017,191800,276449480,8930,8930,8930,8930,0
|
|
20231017,191700,276449480,8930,8930,8930,8930,0
|
|
20231017,191600,276449480,8930,8930,8930,8930,0
|
|
20231017,191500,276449480,8930,8930,8930,8930,0
|
|
20231017,191400,276449480,8930,8930,8930,8930,0
|
|
20231017,191300,276449480,8930,8930,8930,8930,0
|
|
20231017,191200,276449480,8930,8930,8930,8930,0
|
|
20231017,191100,276449480,8930,8930,8930,8930,0
|
|
20231017,191000,276449480,8930,8930,8930,8930,0
|
|
20231017,190900,276449480,8930,8930,8930,8930,0
|
|
20231017,190800,276449480,8930,8930,8930,8930,0
|
|
20231017,190700,276449480,8930,8930,8930,8930,0
|
|
20231017,190600,276449480,8930,8930,8930,8930,0
|
|
20231017,190500,276449480,8930,8930,8930,8930,0
|
|
20231017,190400,276449480,8930,8930,8930,8930,0
|
|
20231017,190300,276449480,8930,8930,8930,8930,0
|
|
20231017,190200,276449480,8930,8930,8930,8930,0
|
|
20231017,190100,276449480,8930,8930,8930,8930,0
|
|
20231017,190000,276449480,8930,8930,8930,8930,905
|
|
20231017,185900,276449480,8930,8930,8930,8930,0
|
|
20231017,185800,276449480,8930,8930,8930,8930,0
|
|
20231017,185700,276449480,8930,8930,8930,8930,0
|
|
20231017,185600,276449480,8930,8930,8930,8930,0
|
|
20231017,185500,276449480,8930,8930,8930,8930,0
|
|
20231017,185400,276449480,8930,8930,8930,8930,0
|
|
20231017,185300,276449480,8930,8930,8930,8930,0
|
|
20231017,185200,276449480,8930,8930,8930,8930,0
|
|
20231017,185100,276449480,8930,8930,8930,8930,0
|
|
20231017,185000,276449480,8930,8930,8930,8930,0
|
|
20231017,184900,276449480,8930,8930,8930,8930,0
|
|
20231017,184800,276449480,8930,8930,8930,8930,0
|
|
20231017,184700,276449480,8930,8930,8930,8930,0
|
|
20231017,184600,276449480,8930,8930,8930,8930,0
|
|
20231017,184500,276449480,8930,8930,8930,8930,0
|
|
20231017,184400,276449480,8930,8930,8930,8930,0
|
|
20231017,184300,276449480,8930,8930,8930,8930,0
|
|
20231017,184200,276449480,8930,8930,8930,8930,0
|
|
20231017,184100,276449480,8930,8930,8930,8930,0
|
|
20231017,184000,276449480,8930,8930,8930,8930,0
|
|
20231017,183900,276449480,8930,8930,8930,8930,0
|
|
20231017,183800,276449480,8930,8930,8930,8930,0
|
|
20231017,183700,276449480,8930,8930,8930,8930,0
|
|
20231017,183600,276449480,8930,8930,8930,8930,0
|
|
20231017,183500,276449480,8930,8930,8930,8930,0
|
|
20231017,183400,276449480,8930,8930,8930,8930,0
|
|
20231017,183300,276449480,8930,8930,8930,8930,0
|
|
20231017,183200,276449480,8930,8930,8930,8930,0
|
|
20231017,183100,276449480,8930,8930,8930,8930,0
|
|
20231017,183000,276449480,8930,8930,8930,8930,905
|
|
20231017,182900,276449480,8930,8930,8930,8930,0
|
|
20231017,182800,276449480,8930,8930,8930,8930,0
|
|
20231017,182700,276449480,8930,8930,8930,8930,0
|
|
20231017,182600,276449480,8930,8930,8930,8930,0
|
|
20231017,182500,276449480,8930,8930,8930,8930,0
|
|
20231017,182400,276449480,8930,8930,8930,8930,0
|
|
20231017,182300,276449480,8930,8930,8930,8930,0
|
|
20231017,182200,276449480,8930,8930,8930,8930,0
|
|
20231017,182100,276449480,8930,8930,8930,8930,0
|
|
20231017,182000,276449480,8930,8930,8930,8930,0
|
|
20231017,181900,276449480,8930,8930,8930,8930,0
|
|
20231017,181800,276449480,8930,8930,8930,8930,0
|
|
20231017,181700,276449480,8930,8930,8930,8930,0
|
|
20231017,181600,276449480,8930,8930,8930,8930,0
|
|
20231017,181500,276449480,8930,8930,8930,8930,0
|
|
20231017,181400,276449480,8930,8930,8930,8930,0
|
|
20231017,181300,276449480,8930,8930,8930,8930,0
|
|
20231017,181200,276449480,8930,8930,8930,8930,0
|
|
20231017,181100,276449480,8930,8930,8930,8930,0
|
|
20231017,181000,276449480,8930,8930,8930,8930,0
|
|
20231017,180900,276449480,8930,8930,8930,8930,0
|
|
20231017,180800,276449480,8930,8930,8930,8930,0
|
|
20231017,180700,276449480,8930,8930,8930,8930,0
|
|
20231017,180600,276449480,8930,8930,8930,8930,0
|
|
20231017,180500,276449480,8930,8930,8930,8930,0
|
|
20231017,180400,276449480,8930,8930,8930,8930,0
|
|
20231017,180300,276449480,8930,8930,8930,8930,0
|
|
20231017,180200,276449480,8930,8930,8930,8930,0
|
|
20231017,180100,276449480,8930,8930,8930,8930,0
|
|
20231017,180000,276449480,8930,8930,8930,8930,905
|
|
20231017,175900,276449480,8930,8930,8930,8930,0
|
|
20231017,175800,276449480,8930,8930,8930,8930,0
|
|
20231017,175700,276449480,8930,8930,8930,8930,0
|
|
20231017,175600,276449480,8930,8930,8930,8930,0
|
|
20231017,175500,276449480,8930,8930,8930,8930,0
|
|
20231017,175400,276449480,8930,8930,8930,8930,0
|
|
20231017,175300,276449480,8930,8930,8930,8930,0
|
|
20231017,175200,276449480,8930,8930,8930,8930,0
|
|
20231017,175100,276449480,8930,8930,8930,8930,0
|
|
20231017,175000,276449480,8930,8930,8930,8930,0
|
|
20231017,174900,276449480,8930,8930,8930,8930,0
|
|
20231017,174800,276449480,8930,8930,8930,8930,0
|
|
20231017,174700,276449480,8930,8930,8930,8930,0
|
|
20231017,174600,276449480,8930,8930,8930,8930,0
|
|
20231017,174500,276449480,8930,8930,8930,8930,0
|
|
20231017,174400,276449480,8930,8930,8930,8930,0
|
|
20231017,174300,276449480,8930,8930,8930,8930,0
|
|
20231017,174200,276449480,8930,8930,8930,8930,0
|
|
20231017,174100,276449480,8930,8930,8930,8930,0
|
|
20231017,174000,276449480,8930,8930,8930,8930,0
|
|
20231017,173900,276449480,8930,8930,8930,8930,0
|
|
20231017,173800,276449480,8930,8930,8930,8930,0
|
|
20231017,173700,276449480,8930,8930,8930,8930,0
|
|
20231017,173600,276449480,8930,8930,8930,8930,0
|
|
20231017,173500,276449480,8930,8930,8930,8930,0
|
|
20231017,173400,276449480,8930,8930,8930,8930,0
|
|
20231017,173300,276449480,8930,8930,8930,8930,0
|
|
20231017,173200,276449480,8930,8930,8930,8930,0
|
|
20231017,173100,276449480,8930,8930,8930,8930,0
|
|
20231017,173000,276449480,8930,8930,8930,8930,905
|
|
20231017,172900,276449480,8930,8930,8930,8930,0
|
|
20231017,172800,276449480,8930,8930,8930,8930,0
|
|
20231017,172700,276449480,8930,8930,8930,8930,0
|
|
20231017,172600,276449480,8930,8930,8930,8930,0
|
|
20231017,172500,276449480,8930,8930,8930,8930,0
|
|
20231017,172400,276449480,8930,8930,8930,8930,0
|
|
20231017,172300,276449480,8930,8930,8930,8930,0
|
|
20231017,172200,276449480,8930,8930,8930,8930,0
|
|
20231017,172100,276449480,8930,8930,8930,8930,0
|
|
20231017,172000,276449480,8930,8930,8930,8930,0
|
|
20231017,171900,276449480,8930,8930,8930,8930,0
|
|
20231017,171800,276449480,8930,8930,8930,8930,0
|
|
20231017,171700,276449480,8930,8930,8930,8930,0
|
|
20231017,171600,276449480,8930,8930,8930,8930,0
|
|
20231017,171500,276449480,8930,8930,8930,8930,0
|
|
20231017,171400,276449480,8930,8930,8930,8930,0
|
|
20231017,171300,276449480,8930,8930,8930,8930,0
|
|
20231017,171200,276449480,8930,8930,8930,8930,0
|
|
20231017,171100,276449480,8930,8930,8930,8930,0
|
|
20231017,171000,276449480,8930,8930,8930,8930,0
|
|
20231017,170900,276449480,8930,8930,8930,8930,0
|
|
20231017,170800,276449480,8930,8930,8930,8930,0
|
|
20231017,170700,276449480,8930,8930,8930,8930,0
|
|
20231017,170600,276449480,8930,8930,8930,8930,0
|
|
20231017,170500,276449480,8930,8930,8930,8930,0
|
|
20231017,170400,276449480,8930,8930,8930,8930,0
|
|
20231017,170300,276449480,8930,8930,8930,8930,0
|
|
20231017,170200,276449480,8930,8930,8930,8930,0
|
|
20231017,170100,276449480,8930,8930,8930,8930,0
|
|
20231017,170000,276449480,8930,8930,8930,8930,905
|
|
20231017,165900,276449480,8930,8930,8930,8930,0
|
|
20231017,165800,276449480,8930,8930,8930,8930,0
|
|
20231017,165700,276449480,8930,8930,8930,8930,0
|
|
20231017,165600,276449480,8930,8930,8930,8930,0
|
|
20231017,165500,276449480,8930,8930,8930,8930,0
|
|
20231017,165400,276449480,8930,8930,8930,8930,0
|
|
20231017,165300,276449480,8930,8930,8930,8930,0
|
|
20231017,165200,276449480,8930,8930,8930,8930,0
|
|
20231017,165100,276449480,8930,8930,8930,8930,0
|
|
20231017,165000,276449480,8930,8930,8930,8930,0
|
|
20231017,164900,276449480,8930,8930,8930,8930,0
|
|
20231017,164800,276449480,8930,8930,8930,8930,0
|
|
20231017,164700,276449480,8930,8930,8930,8930,0
|
|
20231017,164600,276449480,8930,8930,8930,8930,0
|
|
20231017,164500,276449480,8930,8930,8930,8930,0
|
|
20231017,164400,276449480,8930,8930,8930,8930,0
|
|
20231017,164300,276449480,8930,8930,8930,8930,0
|
|
20231017,164200,276449480,8930,8930,8930,8930,0
|
|
20231017,164100,276449480,8930,8930,8930,8930,0
|
|
20231017,164000,276449480,8930,8930,8930,8930,0
|
|
20231017,163900,276449480,8930,8930,8930,8930,0
|
|
20231017,163800,276449480,8930,8930,8930,8930,0
|
|
20231017,163700,276449480,8930,8930,8930,8930,0
|
|
20231017,163600,276449480,8930,8930,8930,8930,0
|
|
20231017,163500,276449480,8930,8930,8930,8930,0
|
|
20231017,163400,276449480,8930,8930,8930,8930,0
|
|
20231017,163300,276449480,8930,8930,8930,8930,0
|
|
20231017,163200,276449480,8930,8930,8930,8930,0
|
|
20231017,163100,276449480,8930,8930,8930,8930,0
|
|
20231017,163000,276449480,8930,8930,8930,8930,905
|
|
20231017,162900,276449480,8930,8930,8930,8930,0
|
|
20231017,162800,276449480,8930,8930,8930,8930,0
|
|
20231017,162700,276449480,8930,8930,8930,8930,0
|
|
20231017,162600,276449480,8930,8930,8930,8930,0
|
|
20231017,162500,276449480,8930,8930,8930,8930,0
|
|
20231017,162400,276449480,8930,8930,8930,8930,0
|
|
20231017,162300,276449480,8930,8930,8930,8930,0
|
|
20231017,162200,276449480,8930,8930,8930,8930,0
|
|
20231017,162100,276449480,8930,8930,8930,8930,0
|
|
20231017,162000,276449480,8930,8930,8930,8930,0
|
|
20231017,161900,276449480,8930,8930,8930,8930,0
|
|
20231017,161800,276449480,8930,8930,8930,8930,0
|
|
20231017,161700,276449480,8930,8930,8930,8930,0
|
|
20231017,161600,276449480,8930,8930,8930,8930,0
|
|
20231017,161500,276449480,8930,8930,8930,8930,0
|
|
20231017,161400,276449480,8930,8930,8930,8930,0
|
|
20231017,161300,276449480,8930,8930,8930,8930,0
|
|
20231017,161200,276449480,8930,8930,8930,8930,0
|
|
20231017,161100,276449480,8930,8930,8930,8930,0
|
|
20231017,161000,276449480,8930,8930,8930,8930,0
|
|
20231017,160900,276449480,8930,8930,8930,8930,0
|
|
20231017,160800,276449480,8930,8930,8930,8930,0
|
|
20231017,160700,276449480,8930,8930,8930,8930,0
|
|
20231017,160600,276449480,8930,8930,8930,8930,0
|
|
20231017,160500,276449480,8930,8930,8930,8930,0
|
|
20231017,160400,276449480,8930,8930,8930,8930,0
|
|
20231017,160300,276449480,8930,8930,8930,8930,0
|
|
20231017,160200,276449480,8930,8930,8930,8930,0
|
|
20231017,160100,276449480,8930,8930,8930,8930,0
|
|
20231017,160000,276449480,8930,8930,8930,8930,905
|
|
20231017,155900,276449480,8930,8930,8930,8930,0
|
|
20231017,155800,276449480,8930,8930,8930,8930,0
|
|
20231017,155700,276449480,8930,8930,8930,8930,0
|
|
20231017,155600,276449480,8930,8930,8930,8930,0
|
|
20231017,155500,276449480,8930,8930,8930,8930,0
|
|
20231017,155400,276449480,8930,8930,8930,8930,0
|
|
20231017,155300,276449480,8930,8930,8930,8930,0
|
|
20231017,155200,276449480,8930,8930,8930,8930,0
|
|
20231017,155100,276449480,8930,8930,8930,8930,0
|
|
20231017,155000,276449480,8930,8930,8930,8930,0
|
|
20231017,154900,276449480,8930,8930,8930,8930,0
|
|
20231017,154800,276449480,8930,8930,8930,8930,0
|
|
20231017,154700,276449480,8930,8930,8930,8930,0
|
|
20231017,154600,276449480,8930,8930,8930,8930,0
|
|
20231017,154500,276449480,8930,8930,8930,8930,0
|
|
20231017,154400,276449480,8930,8930,8930,8930,0
|
|
20231017,154300,276449480,8930,8930,8930,8930,0
|
|
20231017,154200,276449480,8930,8930,8930,8930,0
|
|
20231017,154100,276449480,8930,8930,8930,8930,0
|
|
20231017,154000,276449480,8930,8930,8930,8930,0
|
|
20231017,153900,276449480,8930,8930,8930,8930,0
|
|
20231017,153800,276449480,8930,8930,8930,8930,0
|
|
20231017,153700,276449480,8930,8930,8930,8930,0
|
|
20231017,153600,276449480,8930,8930,8930,8930,0
|
|
20231017,153500,276449480,8930,8930,8930,8930,0
|
|
20231017,153400,276449480,8930,8930,8930,8930,0
|
|
20231017,153300,276449480,8930,8930,8930,8930,0
|
|
20231017,153200,276449480,8930,8930,8930,8930,0
|
|
20231017,153100,276449480,8930,8930,8930,8930,0
|
|
20231017,153000,276449480,8930,8930,8930,8930,1810
|
|
20231017,152900,268367830,8960,8960,8960,8960,0
|
|
20231017,152800,268367830,8960,8960,8960,8960,0
|
|
20231017,152700,268367830,8960,8960,8960,8960,0
|
|
20231017,152600,268367830,8960,8960,8960,8960,0
|
|
20231017,152500,268367830,8960,8960,8960,8960,0
|
|
20231017,152400,268367830,8960,8960,8960,8960,0
|
|
20231017,152300,268367830,8960,8960,8960,8960,0
|
|
20231017,152200,268367830,8960,8960,8960,8960,0
|
|
20231017,152100,268367830,8960,8960,8960,8960,0
|
|
20231017,152000,268367830,8960,8960,8960,8960,0
|
|
20231017,151900,268367830,8960,8960,8960,8960,0
|
|
20231017,151800,268367830,8960,8960,8960,8960,33
|
|
20231017,151700,268072150,8960,8980,8980,8960,50
|
|
20231017,151600,267623940,9020,9020,9020,9020,0
|
|
20231017,151500,267623940,9020,9020,9020,9020,33
|
|
20231017,151400,267326280,9100,9100,9100,9100,0
|
|
20231017,151300,267326280,9100,9100,9100,9100,0
|
|
20231017,151200,267326280,9100,9100,9100,9100,0
|
|
20231017,151100,267326280,9100,9100,9100,9100,0
|
|
20231017,151000,267326280,9100,9100,9100,9100,0
|
|
20231017,150900,267326280,9100,9090,9100,9090,5
|
|
20231017,150800,267280820,9090,9020,9090,9020,2
|
|
20231017,150700,267262710,9120,9120,9120,9120,0
|
|
20231017,150600,267262710,9120,9120,9120,9120,0
|
|
20231017,150500,267262710,9120,9120,9120,9120,0
|
|
20231017,150400,267262710,9120,9120,9120,9120,0
|
|
20231017,150300,267262710,9120,9120,9120,9120,0
|
|
20231017,150200,267262710,9120,9120,9120,9120,0
|
|
20231017,150100,267262710,9120,9120,9120,9120,0
|
|
20231017,150000,267262710,9120,9120,9120,9120,0
|
|
20231017,145900,267262710,9120,9070,9120,9070,4
|
|
20231017,145800,267226380,9070,9000,9070,9000,5
|
|
20231017,145700,267181310,9040,9040,9040,9040,26
|
|
20231017,145600,266946270,9040,9040,9040,9040,0
|
|
20231017,145500,266946270,9040,9040,9040,9040,0
|
|
20231017,145400,266946270,9040,9040,9040,9040,0
|
|
20231017,145300,266946270,9040,9040,9040,9040,0
|
|
20231017,145200,266946270,9040,9040,9040,9040,8
|
|
20231017,145100,266873950,9040,9040,9040,9030,3
|
|
20231017,145000,266846840,9040,9040,9040,9040,51
|
|
20231017,144900,266385800,9130,9130,9130,9130,2
|
|
20231017,144800,266367540,9100,9030,9100,9030,144
|
|
20231017,144700,265060960,9000,9000,9000,9000,0
|
|
20231017,144600,265060960,9000,9000,9000,9000,0
|
|
20231017,144500,265060960,9000,9000,9000,9000,88
|
|
20231017,144400,264268960,9000,9000,9000,9000,0
|
|
20231017,144300,264268960,9000,9000,9000,9000,0
|
|
20231017,144200,264268960,9000,9000,9000,9000,0
|
|
20231017,144100,264268960,9000,9000,9000,9000,597
|
|
20231017,144000,258895960,9000,9000,9000,9000,24
|
|
20231017,143900,258679960,8990,8990,8990,8990,29
|
|
20231017,143800,258419250,8960,8990,8990,8960,5
|
|
20231017,143700,258374420,8990,8990,8990,8990,0
|
|
20231017,143600,258374420,8990,8990,8990,8990,0
|
|
20231017,143500,258374420,8990,8990,8990,8990,0
|
|
20231017,143400,258374420,8990,8990,8990,8990,0
|
|
20231017,143300,258374420,8990,8990,8990,8990,0
|
|
20231017,143200,258374420,8990,8990,8990,8990,0
|
|
20231017,143100,258374420,8990,8990,8990,8990,1
|
|
20231017,143000,258365430,8950,8950,8950,8950,444
|
|
20231017,142900,254391630,8950,8950,8950,8950,0
|
|
20231017,142800,254391630,8950,8950,8950,8950,0
|
|
20231017,142700,254391630,8950,8950,8950,8950,0
|
|
20231017,142600,254391630,8950,8950,8950,8950,0
|
|
20231017,142500,254391630,8950,8980,8980,8950,30
|
|
20231017,142400,254123070,8990,8990,8990,8990,0
|
|
20231017,142300,254123070,8990,8970,8990,8970,24
|
|
20231017,142200,253907360,8950,8950,8950,8950,214
|
|
20231017,142100,251992060,8950,8950,8950,8950,0
|
|
20231017,142000,251992060,8950,8950,8950,8950,79
|
|
20231017,141900,251285010,8950,8940,8950,8940,12
|
|
20231017,141800,251177720,8960,8950,8960,8940,367
|
|
20231017,141700,247889780,8950,8940,8960,8940,4
|
|
20231017,141600,247853980,8940,8960,8960,8940,368
|
|
20231017,141500,244556860,8940,8940,8940,8940,6
|
|
20231017,141400,244503220,8940,8940,8940,8940,21
|
|
20231017,141300,244315480,8940,8940,8940,8940,10
|
|
20231017,141200,244226080,8940,8950,8950,8940,7
|
|
20231017,141100,244163490,8950,8940,8950,8940,14
|
|
20231017,141000,244038320,8950,8950,8960,8940,145
|
|
20231017,140900,242741610,8960,8960,8960,8960,1
|
|
20231017,140800,242732650,8960,8960,8960,8960,1
|
|
20231017,140700,242723690,8950,8950,8950,8950,7
|
|
20231017,140600,242661040,8990,8990,8990,8970,38
|
|
20231017,140500,242319510,8950,8960,8960,8950,154
|
|
20231017,140400,240940900,8960,8960,8960,8960,0
|
|
20231017,140300,240940900,8960,8960,8960,8960,0
|
|
20231017,140200,240940900,8960,9000,9000,8960,151
|
|
20231017,140100,239583740,9000,9000,9000,9000,0
|
|
20231017,140000,239583740,9000,9000,9000,9000,0
|
|
20231017,135900,239583740,9000,8990,9000,8990,17
|
|
20231017,135800,239430800,9000,9000,9000,9000,0
|
|
20231017,135700,239430800,9000,9000,9000,9000,150
|
|
20231017,135600,238080800,9000,9000,9000,9000,1
|
|
20231017,135500,238071800,9000,9000,9000,9000,100
|
|
20231017,135400,237171800,9000,9000,9000,9000,0
|
|
20231017,135300,237171800,9000,8990,9000,8990,1564
|
|
20231017,135200,223095810,9000,9000,9000,9000,0
|
|
20231017,135100,223095810,9000,8980,9000,8960,41
|
|
20231017,135000,222727430,8980,8960,8980,8960,3
|
|
20231017,134900,222700520,8960,8980,8980,8960,26
|
|
20231017,134800,222467060,8980,8970,8980,8970,5
|
|
20231017,134700,222422180,8970,8970,8970,8970,10
|
|
20231017,134600,222332480,8960,8960,8960,8960,4
|
|
20231017,134500,222296640,8960,8960,8960,8960,4
|
|
20231017,134400,222260800,8960,8960,8960,8960,116
|
|
20231017,134300,221221440,8960,8960,8960,8960,0
|
|
20231017,134200,221221440,8960,8990,8990,8960,319
|
|
20231017,134100,218354180,8990,8990,8990,8990,5
|
|
20231017,134000,218309230,9000,9000,9000,9000,0
|
|
20231017,133900,218309230,9000,8990,9000,8990,205
|
|
20231017,133800,216465200,8990,8990,8990,8990,0
|
|
20231017,133700,216465200,8990,8990,8990,8990,0
|
|
20231017,133600,216465200,8990,8990,8990,8990,1
|
|
20231017,133500,216456210,8990,8960,8990,8960,8
|
|
20231017,133400,216384470,8970,8970,8970,8970,0
|
|
20231017,133300,216384470,8970,8970,8970,8970,101
|
|
20231017,133200,215478500,8970,8970,8970,8970,25
|
|
20231017,133100,215254250,8970,8970,8970,8970,0
|
|
20231017,133000,215254250,8970,8970,8970,8970,0
|
|
20231017,132900,215254250,8970,8970,8970,8970,0
|
|
20231017,132800,215254250,8970,8970,8970,8970,0
|
|
20231017,132700,215254250,8970,8970,8970,8970,1
|
|
20231017,132600,215245280,8930,8930,8930,8930,100
|
|
20231017,132500,214352280,8970,8970,8970,8970,0
|
|
20231017,132400,214352280,8970,8970,8970,8970,1
|
|
20231017,132300,214343310,8960,8970,8970,8960,7
|
|
20231017,132200,214280540,8960,8960,8960,8960,100
|
|
20231017,132100,213384540,8960,8960,8960,8960,1
|
|
20231017,132000,213375580,8960,8960,8960,8960,0
|
|
20231017,131900,213375580,8960,8960,8960,8960,0
|
|
20231017,131800,213375580,8960,8960,8960,8960,0
|
|
20231017,131700,213375580,8960,8960,8960,8960,1
|
|
20231017,131600,213366620,8960,8960,8960,8960,3
|
|
20231017,131500,213339740,8960,8960,8960,8960,0
|
|
20231017,131400,213339740,8960,8960,8960,8960,0
|
|
20231017,131300,213339740,8960,8960,8960,8960,0
|
|
20231017,131200,213339740,8960,8960,8960,8960,0
|
|
20231017,131100,213339740,8960,8960,8960,8960,0
|
|
20231017,131000,213339740,8960,8960,8960,8960,0
|
|
20231017,130900,213339740,8960,8960,8960,8960,0
|
|
20231017,130800,213339740,8960,8960,8960,8960,1
|
|
20231017,130700,213330780,8960,8960,8960,8960,0
|
|
20231017,130600,213330780,8960,8960,8960,8960,0
|
|
20231017,130500,213330780,8960,8960,8960,8960,0
|
|
20231017,130400,213330780,8960,8960,8960,8960,5
|
|
20231017,130300,213285980,8960,8960,8960,8960,0
|
|
20231017,130200,213285980,8960,8950,8960,8950,6
|
|
20231017,130100,213232260,8950,8950,8950,8950,0
|
|
20231017,130000,213232260,8950,8950,8950,8950,1
|
|
20231017,125900,213223310,8950,8950,8950,8950,0
|
|
20231017,125800,213223310,8950,8950,8950,8950,0
|
|
20231017,125700,213223310,8950,8950,8950,8950,0
|
|
20231017,125600,213223310,8950,8950,8950,8950,1
|
|
20231017,125500,213214360,8950,8950,8950,8950,20
|
|
20231017,125400,213035360,8950,8950,8950,8950,0
|
|
20231017,125300,213035360,8950,8940,8950,8940,26
|
|
20231017,125200,212802820,8950,8900,8950,8890,211
|
|
20231017,125100,210924870,8900,8900,8900,8900,0
|
|
20231017,125000,210924870,8900,8900,8900,8900,0
|
|
20231017,124900,210924870,8900,8910,8910,8900,4
|
|
20231017,124800,210889260,8920,8910,8920,8900,261
|
|
20231017,124700,208566080,8960,8930,8960,8920,3
|
|
20231017,124600,208539270,8930,8930,8930,8900,18
|
|
20231017,124500,208378740,8970,8970,8970,8970,0
|
|
20231017,124400,208378740,8970,8970,8970,8970,3
|
|
20231017,124300,208351830,8900,8900,8900,8900,0
|
|
20231017,124200,208351830,8900,8950,8950,8900,1363
|
|
20231017,124100,196212360,8950,8950,8950,8950,709
|
|
20231017,124000,189866810,8950,8960,8960,8950,200
|
|
20231017,123900,188075070,8990,8990,8990,8990,0
|
|
20231017,123800,188075070,8990,8990,8990,8990,5
|
|
20231017,123700,188030120,8990,8990,8990,8990,10
|
|
20231017,123600,187940220,8990,8990,8990,8990,0
|
|
20231017,123500,187940220,8990,8990,8990,8990,0
|
|
20231017,123400,187940220,8990,8990,8990,8990,150
|
|
20231017,123300,186591720,8990,8990,8990,8990,0
|
|
20231017,123200,186591720,8990,8990,8990,8990,0
|
|
20231017,123100,186591720,8990,8990,8990,8990,1
|
|
20231017,123000,186582730,8970,8970,8970,8970,34
|
|
20231017,122900,186277750,8980,8980,8980,8980,113
|
|
20231017,122800,185263010,8990,8990,8990,8990,0
|
|
20231017,122700,185263010,8990,8990,8990,8990,0
|
|
20231017,122600,185263010,8990,8990,8990,8990,0
|
|
20231017,122500,185263010,8990,8990,8990,8990,0
|
|
20231017,122400,185263010,8990,8990,8990,8990,0
|
|
20231017,122300,185263010,8990,8990,8990,8990,0
|
|
20231017,122200,185263010,8990,8990,8990,8990,0
|
|
20231017,122100,185263010,8990,8990,8990,8990,0
|
|
20231017,122000,185263010,8990,8990,8990,8990,2
|
|
20231017,121900,185245030,8990,8990,8990,8990,0
|
|
20231017,121800,185245030,8990,8990,8990,8990,0
|
|
20231017,121700,185245030,8990,8990,8990,8990,0
|
|
20231017,121600,185245030,8990,8990,8990,8990,0
|
|
20231017,121500,185245030,8990,8990,8990,8990,0
|
|
20231017,121400,185245030,8990,8990,8990,8990,11
|
|
20231017,121300,185146140,8990,8990,8990,8990,156
|
|
20231017,121200,183743700,9000,9000,9000,9000,7
|
|
20231017,121100,183680700,9000,9000,9000,9000,201
|
|
20231017,121000,181871700,9000,8990,9000,8980,46
|
|
20231017,120900,181457950,9000,9000,9000,9000,89
|
|
20231017,120800,180656950,8990,8990,8990,8990,4
|
|
20231017,120700,180620990,9000,9000,9000,9000,0
|
|
20231017,120600,180620990,9000,9000,9000,9000,0
|
|
20231017,120500,180620990,9000,9000,9000,9000,1700
|
|
20231017,120400,165320990,9000,9000,9000,9000,0
|
|
20231017,120300,165320990,9000,9000,9000,9000,11
|
|
20231017,120200,165221990,9000,9000,9000,9000,1422
|
|
20231017,120100,152423990,8990,8990,8990,8990,0
|
|
20231017,120000,152423990,8990,9050,9050,8990,3168
|
|
20231017,115900,123878070,9050,9060,9060,9050,200
|
|
20231017,115800,122066150,9070,9070,9070,9070,300
|
|
20231017,115700,119345150,9150,9150,9150,9150,0
|
|
20231017,115600,119345150,9150,9150,9150,9150,0
|
|
20231017,115500,119345150,9150,9150,9150,9150,0
|
|
20231017,115400,119345150,9150,9150,9150,9150,0
|
|
20231017,115300,119345150,9150,9150,9150,9150,0
|
|
20231017,115200,119345150,9150,9150,9150,9150,0
|
|
20231017,115100,119345150,9150,9150,9150,9150,0
|
|
20231017,115000,119345150,9150,9150,9150,9150,25
|
|
20231017,114900,119116400,9150,9150,9150,9150,0
|
|
20231017,114800,119116400,9150,9150,9150,9150,0
|
|
20231017,114700,119116400,9150,9150,9150,9150,0
|
|
20231017,114600,119116400,9150,9150,9150,9150,0
|
|
20231017,114500,119116400,9150,9150,9150,9150,0
|
|
20231017,114400,119116400,9150,9150,9150,9150,0
|
|
20231017,114300,119116400,9150,9150,9150,9150,0
|
|
20231017,114200,119116400,9150,9150,9150,9150,0
|
|
20231017,114100,119116400,9150,9150,9150,9150,0
|
|
20231017,114000,119116400,9150,9150,9150,9150,0
|
|
20231017,113900,119116400,9150,9150,9150,9150,0
|
|
20231017,113800,119116400,9150,9150,9150,9150,0
|
|
20231017,113700,119116400,9150,9150,9150,9150,0
|
|
20231017,113600,119116400,9150,9150,9150,9150,0
|
|
20231017,113500,119116400,9150,9150,9150,9150,0
|
|
20231017,113400,119116400,9150,9130,9150,9130,2
|
|
20231017,113300,119098120,9060,9060,9060,9060,0
|
|
20231017,113200,119098120,9060,9130,9130,9060,58
|
|
20231017,113100,118570020,9130,9130,9130,9130,0
|
|
20231017,113000,118570020,9130,9130,9130,9130,25
|
|
20231017,112900,118341770,9130,9130,9130,9130,1
|
|
20231017,112800,118332640,9080,9080,9080,9080,0
|
|
20231017,112700,118332640,9080,9080,9080,9080,0
|
|
20231017,112600,118332640,9080,9070,9080,9070,280
|
|
20231017,112500,115792040,9070,9070,9070,9070,0
|
|
20231017,112400,115792040,9070,9070,9070,9070,0
|
|
20231017,112300,115792040,9070,9070,9070,9070,0
|
|
20231017,112200,115792040,9070,9070,9070,9070,20
|
|
20231017,112100,115610640,9070,9070,9070,9070,0
|
|
20231017,112000,115610640,9070,9070,9070,9070,1
|
|
20231017,111900,115601570,9060,9060,9060,9060,0
|
|
20231017,111800,115601570,9060,9060,9060,9060,50
|
|
20231017,111700,115148570,9060,9060,9060,9060,100
|
|
20231017,111600,114242570,9070,9070,9070,9070,190
|
|
20231017,111500,112519270,9080,9080,9080,9080,0
|
|
20231017,111400,112519270,9080,9080,9080,9080,210
|
|
20231017,111300,110612470,9130,9130,9130,9130,0
|
|
20231017,111200,110612470,9130,9130,9130,9130,0
|
|
20231017,111100,110612470,9130,9120,9130,9120,105
|
|
20231017,111000,109654440,9130,9130,9130,9130,0
|
|
20231017,110900,109654440,9130,9130,9130,9130,0
|
|
20231017,110800,109654440,9130,9130,9130,9130,0
|
|
20231017,110700,109654440,9130,9130,9130,9130,0
|
|
20231017,110600,109654440,9130,9130,9130,9130,0
|
|
20231017,110500,109654440,9130,9130,9130,9130,0
|
|
20231017,110400,109654440,9130,9130,9130,9130,0
|
|
20231017,110300,109654440,9130,9130,9130,9130,0
|
|
20231017,110200,109654440,9130,9130,9130,9130,0
|
|
20231017,110100,109654440,9130,9130,9130,9130,0
|
|
20231017,110000,109654440,9130,9130,9130,9130,0
|
|
20231017,105900,109654440,9130,9130,9130,9130,0
|
|
20231017,105800,109654440,9130,9130,9130,9130,0
|
|
20231017,105700,109654440,9130,9130,9130,9130,0
|
|
20231017,105600,109654440,9130,9130,9130,9130,0
|
|
20231017,105500,109654440,9130,9130,9130,9130,0
|
|
20231017,105400,109654440,9130,9130,9130,9130,0
|
|
20231017,105300,109654440,9130,9130,9130,9130,0
|
|
20231017,105200,109654440,9130,9130,9130,9130,1
|
|
20231017,105100,109645310,9080,9080,9080,9080,0
|
|
20231017,105000,109645310,9080,9080,9080,9080,0
|
|
20231017,104900,109645310,9080,9080,9080,9080,300
|
|
20231017,104800,106921310,9130,9130,9130,9130,0
|
|
20231017,104700,106921310,9130,9130,9130,9130,1
|
|
20231017,104600,106912180,9070,9070,9070,9070,0
|
|
20231017,104500,106912180,9070,9070,9070,9070,0
|
|
20231017,104400,106912180,9070,9070,9070,9070,45
|
|
20231017,104300,106504030,9070,9070,9070,9070,66
|
|
20231017,104200,105905410,9070,9060,9070,9060,355
|
|
20231017,104100,102688550,9070,9070,9070,9070,1
|
|
20231017,104000,102679480,9150,9150,9150,9150,0
|
|
20231017,103900,102679480,9150,9150,9150,9150,0
|
|
20231017,103800,102679480,9150,9150,9150,9150,0
|
|
20231017,103700,102679480,9150,9150,9150,9150,0
|
|
20231017,103600,102679480,9150,9150,9150,9150,0
|
|
20231017,103500,102679480,9150,9150,9150,9150,0
|
|
20231017,103400,102679480,9150,9150,9150,9150,1
|
|
20231017,103300,102670330,9160,9130,9160,9130,8
|
|
20231017,103200,102597160,9100,9100,9100,9100,0
|
|
20231017,103100,102597160,9100,9100,9100,9100,5
|
|
20231017,103000,102551660,9160,9160,9160,9160,0
|
|
20231017,102900,102551660,9160,9110,9160,9110,2
|
|
20231017,102800,102533390,9150,9150,9150,9150,0
|
|
20231017,102700,102533390,9150,9150,9150,9150,0
|
|
20231017,102600,102533390,9150,9150,9150,9150,0
|
|
20231017,102500,102533390,9150,9150,9150,9150,5
|
|
20231017,102400,102487640,9180,9180,9180,9180,0
|
|
20231017,102300,102487640,9180,9180,9180,9180,0
|
|
20231017,102200,102487640,9180,9180,9180,9180,0
|
|
20231017,102100,102487640,9180,9180,9180,9180,0
|
|
20231017,102000,102487640,9180,9180,9180,9180,0
|
|
20231017,101900,102487640,9180,9180,9180,9180,0
|
|
20231017,101800,102487640,9180,9180,9180,9180,0
|
|
20231017,101700,102487640,9180,9180,9180,9180,0
|
|
20231017,101600,102487640,9180,9180,9180,9180,0
|
|
20231017,101500,102487640,9180,9180,9180,9180,0
|
|
20231017,101400,102487640,9180,9100,9180,9080,661
|
|
20231017,101300,96479980,9200,9200,9200,9200,0
|
|
20231017,101200,96479980,9200,9200,9200,9200,15
|
|
20231017,101100,96341980,9240,9240,9240,9240,0
|
|
20231017,101000,96341980,9240,9240,9240,9240,0
|
|
20231017,100900,96341980,9240,9240,9240,9240,0
|
|
20231017,100800,96341980,9240,9240,9240,9240,0
|
|
20231017,100700,96341980,9240,9240,9240,9240,0
|
|
20231017,100600,96341980,9240,9240,9240,9240,0
|
|
20231017,100500,96341980,9240,9240,9240,9240,0
|
|
20231017,100400,96341980,9240,9240,9240,9240,0
|
|
20231017,100300,96341980,9240,9240,9240,9240,0
|
|
20231017,100200,96341980,9240,9240,9240,9240,0
|
|
20231017,100100,96341980,9240,9240,9240,9240,0
|
|
20231017,100000,96341980,9240,9240,9240,9240,0
|
|
20231017,095900,96341980,9240,9240,9240,9240,5
|
|
20231017,095800,96295780,9240,9240,9240,9240,0
|
|
20231017,095700,96295780,9240,9240,9240,9240,0
|
|
20231017,095600,96295780,9240,9150,9240,9150,14
|
|
20231017,095500,96166570,9250,9190,9250,9100,7
|
|
20231017,095400,96102560,9250,9250,9250,9250,1
|
|
20231017,095300,96093310,9260,9260,9260,9260,0
|
|
20231017,095200,96093310,9260,9260,9260,9260,0
|
|
20231017,095100,96093310,9260,9260,9260,9260,0
|
|
20231017,095000,96093310,9260,9260,9260,9260,0
|
|
20231017,094900,96093310,9260,9260,9260,9260,0
|
|
20231017,094800,96093310,9260,9260,9260,9260,0
|
|
20231017,094700,96093310,9260,9260,9260,9260,0
|
|
20231017,094600,96093310,9260,9260,9260,9260,0
|
|
20231017,094500,96093310,9260,9260,9260,9260,0
|
|
20231017,094400,96093310,9260,9260,9260,9260,0
|
|
20231017,094300,96093310,9260,9260,9260,9260,0
|
|
20231017,094200,96093310,9260,9200,9260,9070,54
|
|
20231017,094100,95601190,9280,9280,9280,9280,0
|
|
20231017,094000,95601190,9280,9280,9280,9280,44
|
|
20231017,093900,95192870,9280,9280,9280,9280,0
|
|
20231017,093800,95192870,9280,9280,9280,9280,0
|
|
20231017,093700,95192870,9280,9280,9280,9280,1
|
|
20231017,093600,95183590,9190,9190,9190,9190,16
|
|
20231017,093500,95036550,9190,9190,9190,9190,0
|
|
20231017,093400,95036550,9190,9190,9190,9190,1
|
|
20231017,093300,95027360,9290,9200,9290,9190,359
|
|
20231017,093200,91724420,9200,9200,9200,9200,0
|
|
20231017,093100,91724420,9200,9200,9200,9200,0
|
|
20231017,093000,91724420,9200,9200,9200,9200,0
|
|
20231017,092900,91724420,9200,9160,9200,9160,18
|
|
20231017,092800,91559350,9110,9110,9110,9110,0
|
|
20231017,092700,91559350,9110,9120,9120,9110,300
|
|
20231017,092600,88826340,9150,9080,9150,9080,441
|
|
20231017,092500,84804810,8980,8980,8980,8980,0
|
|
20231017,092400,84804810,8980,9070,9080,8980,116
|
|
20231017,092300,83756580,9100,9100,9100,9100,0
|
|
20231017,092200,83756580,9100,9100,9100,9100,0
|
|
20231017,092100,83756580,9100,9100,9100,9100,0
|
|
20231017,092000,83756580,9100,9100,9100,9100,0
|
|
20231017,091900,83756580,9100,9100,9100,9100,1
|
|
20231017,091800,83747480,9020,9020,9020,9020,20
|
|
20231017,091700,83567080,9120,9120,9120,9120,1
|
|
20231017,091600,83557960,9030,9030,9030,9030,0
|
|
20231017,091500,83557960,9030,9030,9030,9030,0
|
|
20231017,091400,83557960,9030,9030,9030,9030,0
|
|
20231017,091300,83557960,9030,9030,9030,9030,0
|
|
20231017,091200,83557960,9030,9030,9030,9030,0
|
|
20231017,091100,83557960,9030,9080,9080,9030,600
|
|
20231017,091000,78128430,9140,9050,9140,9050,1129
|
|
20231017,090900,67865090,9000,9040,9040,9000,2788
|
|
20231017,090800,42770960,9140,9140,9140,9140,0
|
|
20231017,090700,42770960,9140,9140,9140,9140,81
|
|
20231017,090600,42030620,9140,9130,9140,9130,50
|
|
20231017,090500,41573980,9130,9130,9130,9130,0
|
|
20231017,090400,41573980,9130,9070,9130,9070,882
|
|
20231017,090300,33559810,9020,9020,9020,9020,8
|
|
20231017,090200,33487650,9000,9000,9020,9000,413
|
|
20231017,090100,29769460,9000,9000,9000,9000,20
|
|
20231017,090000,29589460,9050,9090,9090,8890,3311
|