624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,192100,187968360,8570,8570,8570,8570,1398
|
|
20231006,192000,187968360,8570,8570,8570,8570,0
|
|
20231006,191900,187968360,8570,8570,8570,8570,0
|
|
20231006,191800,187968360,8570,8570,8570,8570,0
|
|
20231006,191700,187968360,8570,8570,8570,8570,0
|
|
20231006,191600,187968360,8570,8570,8570,8570,0
|
|
20231006,191500,187968360,8570,8570,8570,8570,0
|
|
20231006,191400,187968360,8570,8570,8570,8570,0
|
|
20231006,191300,187968360,8570,8570,8570,8570,0
|
|
20231006,191200,187968360,8570,8570,8570,8570,0
|
|
20231006,191100,187968360,8570,8570,8570,8570,0
|
|
20231006,191000,187968360,8570,8570,8570,8570,0
|
|
20231006,190900,187968360,8570,8570,8570,8570,0
|
|
20231006,190800,187968360,8570,8570,8570,8570,0
|
|
20231006,190700,187968360,8570,8570,8570,8570,0
|
|
20231006,190600,187968360,8570,8570,8570,8570,0
|
|
20231006,190500,187968360,8570,8570,8570,8570,0
|
|
20231006,190400,187968360,8570,8570,8570,8570,0
|
|
20231006,190300,187968360,8570,8570,8570,8570,0
|
|
20231006,190200,187968360,8570,8570,8570,8570,0
|
|
20231006,190100,187968360,8570,8570,8570,8570,0
|
|
20231006,190000,187968360,8570,8570,8570,8570,0
|
|
20231006,185900,187968360,8570,8570,8570,8570,0
|
|
20231006,185800,187968360,8570,8570,8570,8570,0
|
|
20231006,185700,187968360,8570,8570,8570,8570,0
|
|
20231006,185600,187968360,8570,8570,8570,8570,0
|
|
20231006,185500,187968360,8570,8570,8570,8570,0
|
|
20231006,185400,187968360,8570,8570,8570,8570,0
|
|
20231006,185300,187968360,8570,8570,8570,8570,0
|
|
20231006,185200,187968360,8570,8570,8570,8570,0
|
|
20231006,185100,187968360,8570,8570,8570,8570,1398
|
|
20231006,185000,187968360,8570,8570,8570,8570,0
|
|
20231006,184900,187968360,8570,8570,8570,8570,0
|
|
20231006,184800,187968360,8570,8570,8570,8570,0
|
|
20231006,184700,187968360,8570,8570,8570,8570,0
|
|
20231006,184600,187968360,8570,8570,8570,8570,0
|
|
20231006,184500,187968360,8570,8570,8570,8570,0
|
|
20231006,184400,187968360,8570,8570,8570,8570,0
|
|
20231006,184300,187968360,8570,8570,8570,8570,0
|
|
20231006,184200,187968360,8570,8570,8570,8570,0
|
|
20231006,184100,187968360,8570,8570,8570,8570,0
|
|
20231006,184000,187968360,8570,8570,8570,8570,0
|
|
20231006,183900,187968360,8570,8570,8570,8570,0
|
|
20231006,183800,187968360,8570,8570,8570,8570,0
|
|
20231006,183700,187968360,8570,8570,8570,8570,0
|
|
20231006,183600,187968360,8570,8570,8570,8570,0
|
|
20231006,183500,187968360,8570,8570,8570,8570,0
|
|
20231006,183400,187968360,8570,8570,8570,8570,0
|
|
20231006,183300,187968360,8570,8570,8570,8570,0
|
|
20231006,183200,187968360,8570,8570,8570,8570,0
|
|
20231006,183100,187968360,8570,8570,8570,8570,0
|
|
20231006,183000,187968360,8570,8570,8570,8570,0
|
|
20231006,182900,187968360,8570,8570,8570,8570,0
|
|
20231006,182800,187968360,8570,8570,8570,8570,0
|
|
20231006,182700,187968360,8570,8570,8570,8570,0
|
|
20231006,182600,187968360,8570,8570,8570,8570,0
|
|
20231006,182500,187968360,8570,8570,8570,8570,0
|
|
20231006,182400,187968360,8570,8570,8570,8570,0
|
|
20231006,182300,187968360,8570,8570,8570,8570,0
|
|
20231006,182200,187968360,8570,8570,8570,8570,0
|
|
20231006,182100,187968360,8570,8570,8570,8570,1398
|
|
20231006,182000,187968360,8570,8570,8570,8570,0
|
|
20231006,181900,187968360,8570,8570,8570,8570,0
|
|
20231006,181800,187968360,8570,8570,8570,8570,0
|
|
20231006,181700,187968360,8570,8570,8570,8570,0
|
|
20231006,181600,187968360,8570,8570,8570,8570,0
|
|
20231006,181500,187968360,8570,8570,8570,8570,0
|
|
20231006,181400,187968360,8570,8570,8570,8570,0
|
|
20231006,181300,187968360,8570,8570,8570,8570,0
|
|
20231006,181200,187968360,8570,8570,8570,8570,0
|
|
20231006,181100,187968360,8570,8570,8570,8570,0
|
|
20231006,181000,187968360,8570,8570,8570,8570,0
|
|
20231006,180900,187968360,8570,8570,8570,8570,0
|
|
20231006,180800,187968360,8570,8570,8570,8570,0
|
|
20231006,180700,187968360,8570,8570,8570,8570,0
|
|
20231006,180600,187968360,8570,8570,8570,8570,0
|
|
20231006,180500,187968360,8570,8570,8570,8570,0
|
|
20231006,180400,187968360,8570,8570,8570,8570,0
|
|
20231006,180300,187968360,8570,8570,8570,8570,0
|
|
20231006,180200,187968360,8570,8570,8570,8570,0
|
|
20231006,180100,187968360,8570,8570,8570,8570,0
|
|
20231006,180000,187968360,8570,8570,8570,8570,0
|
|
20231006,175900,187968360,8570,8570,8570,8570,0
|
|
20231006,175800,187968360,8570,8570,8570,8570,0
|
|
20231006,175700,187968360,8570,8570,8570,8570,0
|
|
20231006,175600,187968360,8570,8570,8570,8570,0
|
|
20231006,175500,187968360,8570,8570,8570,8570,0
|
|
20231006,175400,187968360,8570,8570,8570,8570,0
|
|
20231006,175300,187968360,8570,8570,8570,8570,0
|
|
20231006,175200,187968360,8570,8570,8570,8570,0
|
|
20231006,175100,187968360,8570,8570,8570,8570,1398
|
|
20231006,175000,187968360,8570,8570,8570,8570,0
|
|
20231006,174900,187968360,8570,8570,8570,8570,0
|
|
20231006,174800,187968360,8570,8570,8570,8570,0
|
|
20231006,174700,187968360,8570,8570,8570,8570,0
|
|
20231006,174600,187968360,8570,8570,8570,8570,0
|
|
20231006,174500,187968360,8570,8570,8570,8570,0
|
|
20231006,174400,187968360,8570,8570,8570,8570,0
|
|
20231006,174300,187968360,8570,8570,8570,8570,0
|
|
20231006,174200,187968360,8570,8570,8570,8570,0
|
|
20231006,174100,187968360,8570,8570,8570,8570,0
|
|
20231006,174000,187968360,8570,8570,8570,8570,0
|
|
20231006,173900,187968360,8570,8570,8570,8570,0
|
|
20231006,173800,187968360,8570,8570,8570,8570,0
|
|
20231006,173700,187968360,8570,8570,8570,8570,0
|
|
20231006,173600,187968360,8570,8570,8570,8570,0
|
|
20231006,173500,187968360,8570,8570,8570,8570,0
|
|
20231006,173400,187968360,8570,8570,8570,8570,0
|
|
20231006,173300,187968360,8570,8570,8570,8570,0
|
|
20231006,173200,187968360,8570,8570,8570,8570,0
|
|
20231006,173100,187968360,8570,8570,8570,8570,0
|
|
20231006,173000,187968360,8570,8570,8570,8570,0
|
|
20231006,172900,187968360,8570,8570,8570,8570,0
|
|
20231006,172800,187968360,8570,8570,8570,8570,0
|
|
20231006,172700,187968360,8570,8570,8570,8570,0
|
|
20231006,172600,187968360,8570,8570,8570,8570,0
|
|
20231006,172500,187968360,8570,8570,8570,8570,0
|
|
20231006,172400,187968360,8570,8570,8570,8570,0
|
|
20231006,172300,187968360,8570,8570,8570,8570,0
|
|
20231006,172200,187968360,8570,8570,8570,8570,0
|
|
20231006,172100,187968360,8570,8570,8570,8570,1398
|
|
20231006,172000,187968360,8570,8570,8570,8570,0
|
|
20231006,171900,187968360,8570,8570,8570,8570,0
|
|
20231006,171800,187968360,8570,8570,8570,8570,0
|
|
20231006,171700,187968360,8570,8570,8570,8570,0
|
|
20231006,171600,187968360,8570,8570,8570,8570,0
|
|
20231006,171500,187968360,8570,8570,8570,8570,0
|
|
20231006,171400,187968360,8570,8570,8570,8570,0
|
|
20231006,171300,187968360,8570,8570,8570,8570,0
|
|
20231006,171200,187968360,8570,8570,8570,8570,0
|
|
20231006,171100,187968360,8570,8570,8570,8570,0
|
|
20231006,171000,187968360,8570,8570,8570,8570,0
|
|
20231006,170900,187968360,8570,8570,8570,8570,0
|
|
20231006,170800,187968360,8570,8570,8570,8570,0
|
|
20231006,170700,187968360,8570,8570,8570,8570,0
|
|
20231006,170600,187968360,8570,8570,8570,8570,0
|
|
20231006,170500,187968360,8570,8570,8570,8570,0
|
|
20231006,170400,187968360,8570,8570,8570,8570,0
|
|
20231006,170300,187968360,8570,8570,8570,8570,0
|
|
20231006,170200,187968360,8570,8570,8570,8570,0
|
|
20231006,170100,187968360,8570,8570,8570,8570,0
|
|
20231006,170000,187968360,8570,8570,8570,8570,0
|
|
20231006,165900,187968360,8570,8570,8570,8570,0
|
|
20231006,165800,187968360,8570,8570,8570,8570,0
|
|
20231006,165700,187968360,8570,8570,8570,8570,0
|
|
20231006,165600,187968360,8570,8570,8570,8570,0
|
|
20231006,165500,187968360,8570,8570,8570,8570,0
|
|
20231006,165400,187968360,8570,8570,8570,8570,0
|
|
20231006,165300,187968360,8570,8570,8570,8570,0
|
|
20231006,165200,187968360,8570,8570,8570,8570,0
|
|
20231006,165100,187968360,8570,8570,8570,8570,1398
|
|
20231006,165000,187968360,8570,8570,8570,8570,0
|
|
20231006,164900,187968360,8570,8570,8570,8570,0
|
|
20231006,164800,187968360,8570,8570,8570,8570,0
|
|
20231006,164700,187968360,8570,8570,8570,8570,0
|
|
20231006,164600,187968360,8570,8570,8570,8570,0
|
|
20231006,164500,187968360,8570,8570,8570,8570,0
|
|
20231006,164400,187968360,8570,8570,8570,8570,0
|
|
20231006,164300,187968360,8570,8570,8570,8570,0
|
|
20231006,164200,187968360,8570,8570,8570,8570,0
|
|
20231006,164100,187968360,8570,8570,8570,8570,0
|
|
20231006,164000,187968360,8570,8570,8570,8570,0
|
|
20231006,163900,187968360,8570,8570,8570,8570,0
|
|
20231006,163800,187968360,8570,8570,8570,8570,0
|
|
20231006,163700,187968360,8570,8570,8570,8570,0
|
|
20231006,163600,187968360,8570,8570,8570,8570,0
|
|
20231006,163500,187968360,8570,8570,8570,8570,0
|
|
20231006,163400,187968360,8570,8570,8570,8570,0
|
|
20231006,163300,187968360,8570,8570,8570,8570,0
|
|
20231006,163200,187968360,8570,8570,8570,8570,0
|
|
20231006,163100,187968360,8570,8570,8570,8570,0
|
|
20231006,163000,187968360,8570,8570,8570,8570,0
|
|
20231006,162900,187968360,8570,8570,8570,8570,0
|
|
20231006,162800,187968360,8570,8570,8570,8570,0
|
|
20231006,162700,187968360,8570,8570,8570,8570,0
|
|
20231006,162600,187968360,8570,8570,8570,8570,0
|
|
20231006,162500,187968360,8570,8570,8570,8570,0
|
|
20231006,162400,187968360,8570,8570,8570,8570,0
|
|
20231006,162300,187968360,8570,8570,8570,8570,0
|
|
20231006,162200,187968360,8570,8570,8570,8570,0
|
|
20231006,162100,187968360,8570,8570,8570,8570,1398
|
|
20231006,162000,187968360,8570,8570,8570,8570,0
|
|
20231006,161900,187968360,8570,8570,8570,8570,0
|
|
20231006,161800,187968360,8570,8570,8570,8570,0
|
|
20231006,161700,187968360,8570,8570,8570,8570,0
|
|
20231006,161600,187968360,8570,8570,8570,8570,0
|
|
20231006,161500,187968360,8570,8570,8570,8570,0
|
|
20231006,161400,187968360,8570,8570,8570,8570,0
|
|
20231006,161300,187968360,8570,8570,8570,8570,0
|
|
20231006,161200,187968360,8570,8570,8570,8570,0
|
|
20231006,161100,187968360,8570,8570,8570,8570,0
|
|
20231006,161000,187968360,8570,8570,8570,8570,0
|
|
20231006,160900,187968360,8570,8570,8570,8570,0
|
|
20231006,160800,187968360,8570,8570,8570,8570,0
|
|
20231006,160700,187968360,8570,8570,8570,8570,0
|
|
20231006,160600,187968360,8570,8570,8570,8570,0
|
|
20231006,160500,187968360,8570,8570,8570,8570,0
|
|
20231006,160400,187968360,8570,8570,8570,8570,0
|
|
20231006,160300,187968360,8570,8570,8570,8570,0
|
|
20231006,160200,187968360,8570,8570,8570,8570,0
|
|
20231006,160100,187968360,8570,8570,8570,8570,0
|
|
20231006,160000,187968360,8570,8570,8570,8570,0
|
|
20231006,155900,187968360,8570,8570,8570,8570,0
|
|
20231006,155800,187968360,8570,8570,8570,8570,0
|
|
20231006,155700,187968360,8570,8570,8570,8570,0
|
|
20231006,155600,187968360,8570,8570,8570,8570,0
|
|
20231006,155500,187968360,8570,8570,8570,8570,0
|
|
20231006,155400,187968360,8570,8570,8570,8570,0
|
|
20231006,155300,187968360,8570,8570,8570,8570,0
|
|
20231006,155200,187968360,8570,8570,8570,8570,0
|
|
20231006,155100,187968360,8570,8570,8570,8570,1398
|
|
20231006,155000,187968360,8570,8570,8570,8570,0
|
|
20231006,154900,187968360,8570,8570,8570,8570,0
|
|
20231006,154800,187968360,8570,8570,8570,8570,0
|
|
20231006,154700,187968360,8570,8570,8570,8570,0
|
|
20231006,154600,187968360,8570,8570,8570,8570,0
|
|
20231006,154500,187968360,8570,8570,8570,8570,0
|
|
20231006,154400,187968360,8570,8570,8570,8570,0
|
|
20231006,154300,187968360,8570,8570,8570,8570,0
|
|
20231006,154200,187968360,8570,8570,8570,8570,0
|
|
20231006,154100,187968360,8570,8570,8570,8570,0
|
|
20231006,154000,187968360,8570,8570,8570,8570,0
|
|
20231006,153900,187968360,8570,8570,8570,8570,0
|
|
20231006,153800,187968360,8570,8570,8570,8570,0
|
|
20231006,153700,187968360,8570,8570,8570,8570,0
|
|
20231006,153600,187968360,8570,8570,8570,8570,0
|
|
20231006,153500,187968360,8570,8570,8570,8570,0
|
|
20231006,153400,187968360,8570,8570,8570,8570,0
|
|
20231006,153300,187968360,8570,8570,8570,8570,0
|
|
20231006,153200,187968360,8570,8570,8570,8570,0
|
|
20231006,153100,187968360,8570,8570,8570,8570,0
|
|
20231006,153000,187968360,8570,8570,8570,8570,1398
|
|
20231006,152900,175987500,8580,8580,8580,8580,0
|
|
20231006,152800,175987500,8580,8580,8580,8580,0
|
|
20231006,152700,175987500,8580,8580,8580,8580,0
|
|
20231006,152600,175987500,8580,8580,8580,8580,0
|
|
20231006,152500,175987500,8580,8580,8580,8580,0
|
|
20231006,152400,175987500,8580,8580,8580,8580,0
|
|
20231006,152300,175987500,8580,8580,8580,8580,0
|
|
20231006,152200,175987500,8580,8580,8580,8580,0
|
|
20231006,152100,175987500,8580,8580,8580,8580,0
|
|
20231006,152000,175987500,8580,8580,8580,8580,0
|
|
20231006,151900,175987500,8580,8580,8580,8580,229
|
|
20231006,151800,174022680,8580,8580,8580,8580,0
|
|
20231006,151700,174022680,8580,8550,8580,8550,187
|
|
20231006,151600,172420650,8540,8540,8540,8540,0
|
|
20231006,151500,172420650,8540,8540,8540,8540,116
|
|
20231006,151400,171430010,8500,8500,8500,8500,0
|
|
20231006,151300,171430010,8500,8500,8500,8500,0
|
|
20231006,151200,171430010,8500,8500,8500,8500,0
|
|
20231006,151100,171430010,8500,8500,8500,8500,0
|
|
20231006,151000,171430010,8500,8500,8500,8500,0
|
|
20231006,150900,171430010,8500,8500,8500,8500,0
|
|
20231006,150800,171430010,8500,8510,8510,8500,261
|
|
20231006,150700,169211450,8500,8500,8500,8500,0
|
|
20231006,150600,169211450,8500,8500,8500,8500,0
|
|
20231006,150500,169211450,8500,8500,8500,8500,0
|
|
20231006,150400,169211450,8500,8500,8500,8500,0
|
|
20231006,150300,169211450,8500,8500,8500,8500,0
|
|
20231006,150200,169211450,8500,8500,8500,8500,0
|
|
20231006,150100,169211450,8500,8500,8500,8500,0
|
|
20231006,150000,169211450,8500,8500,8500,8500,0
|
|
20231006,145900,169211450,8500,8500,8500,8500,0
|
|
20231006,145800,169211450,8500,8500,8500,8500,22
|
|
20231006,145700,169024450,8510,8510,8510,8510,0
|
|
20231006,145600,169024450,8510,8510,8510,8510,0
|
|
20231006,145500,169024450,8510,8510,8510,8510,0
|
|
20231006,145400,169024450,8510,8510,8510,8510,0
|
|
20231006,145300,169024450,8510,8510,8510,8510,0
|
|
20231006,145200,169024450,8510,8510,8510,8510,0
|
|
20231006,145100,169024450,8510,8510,8510,8510,0
|
|
20231006,145000,169024450,8510,8510,8510,8510,21
|
|
20231006,144900,168845740,8500,8500,8500,8500,0
|
|
20231006,144800,168845740,8500,8500,8500,8500,0
|
|
20231006,144700,168845740,8500,8500,8500,8500,2
|
|
20231006,144600,168828740,8500,8500,8500,8500,0
|
|
20231006,144500,168828740,8500,8500,8500,8500,0
|
|
20231006,144400,168828740,8500,8500,8500,8500,20
|
|
20231006,144300,168658740,8500,8500,8500,8500,21
|
|
20231006,144200,168480240,8500,8500,8500,8500,0
|
|
20231006,144100,168480240,8500,8500,8500,8500,0
|
|
20231006,144000,168480240,8500,8500,8500,8500,0
|
|
20231006,143900,168480240,8500,8500,8500,8500,0
|
|
20231006,143800,168480240,8500,8500,8500,8500,0
|
|
20231006,143700,168480240,8500,8500,8500,8500,0
|
|
20231006,143600,168480240,8500,8500,8500,8500,0
|
|
20231006,143500,168480240,8500,8500,8500,8500,0
|
|
20231006,143400,168480240,8500,8500,8500,8500,0
|
|
20231006,143300,168480240,8500,8500,8500,8500,0
|
|
20231006,143200,168480240,8500,8500,8500,8500,0
|
|
20231006,143100,168480240,8500,8500,8500,8500,0
|
|
20231006,143000,168480240,8500,8500,8500,8500,0
|
|
20231006,142900,168480240,8500,8500,8500,8500,0
|
|
20231006,142800,168480240,8500,8500,8500,8500,0
|
|
20231006,142700,168480240,8500,8500,8500,8500,0
|
|
20231006,142600,168480240,8500,8500,8500,8500,0
|
|
20231006,142500,168480240,8500,8500,8500,8500,0
|
|
20231006,142400,168480240,8500,8500,8500,8500,0
|
|
20231006,142300,168480240,8500,8500,8500,8500,0
|
|
20231006,142200,168480240,8500,8500,8500,8500,0
|
|
20231006,142100,168480240,8500,8500,8500,8500,0
|
|
20231006,142000,168480240,8500,8500,8500,8500,0
|
|
20231006,141900,168480240,8500,8500,8500,8500,0
|
|
20231006,141800,168480240,8500,8500,8500,8500,0
|
|
20231006,141700,168480240,8500,8500,8500,8500,0
|
|
20231006,141600,168480240,8500,8500,8500,8500,0
|
|
20231006,141500,168480240,8500,8500,8500,8500,0
|
|
20231006,141400,168480240,8500,8500,8500,8500,20
|
|
20231006,141300,168310240,8500,8500,8500,8500,0
|
|
20231006,141200,168310240,8500,8500,8500,8500,0
|
|
20231006,141100,168310240,8500,8500,8500,8500,0
|
|
20231006,141000,168310240,8500,8500,8500,8500,0
|
|
20231006,140900,168310240,8500,8500,8500,8500,0
|
|
20231006,140800,168310240,8500,8500,8500,8500,0
|
|
20231006,140700,168310240,8500,8500,8500,8500,10
|
|
20231006,140600,168225240,8520,8520,8520,8520,61
|
|
20231006,140500,167705520,8520,8510,8520,8480,167
|
|
20231006,140400,166285650,8510,8510,8510,8510,0
|
|
20231006,140300,166285650,8510,8510,8510,8510,113
|
|
20231006,140200,165324020,8510,8510,8510,8510,0
|
|
20231006,140100,165324020,8510,8510,8510,8510,0
|
|
20231006,140000,165324020,8510,8510,8510,8510,0
|
|
20231006,135900,165324020,8510,8510,8510,8510,0
|
|
20231006,135800,165324020,8510,8510,8510,8510,0
|
|
20231006,135700,165324020,8510,8510,8510,8510,0
|
|
20231006,135600,165324020,8510,8510,8510,8510,0
|
|
20231006,135500,165324020,8510,8510,8510,8510,0
|
|
20231006,135400,165324020,8510,8510,8510,8510,0
|
|
20231006,135300,165324020,8510,8510,8510,8510,0
|
|
20231006,135200,165324020,8510,8510,8510,8510,0
|
|
20231006,135100,165324020,8510,8510,8510,8510,0
|
|
20231006,135000,165324020,8510,8510,8510,8510,10
|
|
20231006,134900,165238920,8520,8520,8520,8520,0
|
|
20231006,134800,165238920,8520,8520,8520,8520,50
|
|
20231006,134700,164812920,8520,8520,8520,8520,1
|
|
20231006,134600,164804400,8510,8510,8510,8510,0
|
|
20231006,134500,164804400,8510,8510,8510,8510,0
|
|
20231006,134400,164804400,8510,8510,8510,8510,0
|
|
20231006,134300,164804400,8510,8510,8510,8510,0
|
|
20231006,134200,164804400,8510,8510,8510,8510,0
|
|
20231006,134100,164804400,8510,8510,8510,8510,0
|
|
20231006,134000,164804400,8510,8510,8510,8510,0
|
|
20231006,133900,164804400,8510,8510,8510,8510,0
|
|
20231006,133800,164804400,8510,8510,8510,8510,0
|
|
20231006,133700,164804400,8510,8510,8510,8510,0
|
|
20231006,133600,164804400,8510,8510,8510,8510,0
|
|
20231006,133500,164804400,8510,8510,8510,8510,0
|
|
20231006,133400,164804400,8510,8510,8510,8510,0
|
|
20231006,133300,164804400,8510,8510,8510,8510,0
|
|
20231006,133200,164804400,8510,8510,8510,8510,0
|
|
20231006,133100,164804400,8510,8510,8510,8510,0
|
|
20231006,133000,164804400,8510,8530,8530,8510,700
|
|
20231006,132900,158847280,8550,8550,8550,8550,0
|
|
20231006,132800,158847280,8550,8550,8550,8550,0
|
|
20231006,132700,158847280,8550,8550,8550,8550,0
|
|
20231006,132600,158847280,8550,8550,8550,8550,0
|
|
20231006,132500,158847280,8550,8550,8550,8550,10
|
|
20231006,132400,158761780,8550,8550,8550,8550,0
|
|
20231006,132300,158761780,8550,8550,8550,8550,0
|
|
20231006,132200,158761780,8550,8550,8550,8550,0
|
|
20231006,132100,158761780,8550,8550,8550,8550,0
|
|
20231006,132000,158761780,8550,8550,8550,8550,0
|
|
20231006,131900,158761780,8550,8550,8550,8550,0
|
|
20231006,131800,158761780,8550,8550,8550,8550,1
|
|
20231006,131700,158753230,8550,8550,8550,8550,0
|
|
20231006,131600,158753230,8550,8550,8550,8550,0
|
|
20231006,131500,158753230,8550,8550,8550,8550,0
|
|
20231006,131400,158753230,8550,8550,8550,8550,0
|
|
20231006,131300,158753230,8550,8550,8550,8550,0
|
|
20231006,131200,158753230,8550,8550,8550,8550,0
|
|
20231006,131100,158753230,8550,8550,8550,8550,0
|
|
20231006,131000,158753230,8550,8540,8550,8540,700
|
|
20231006,130900,152770150,8540,8540,8540,8540,1
|
|
20231006,130800,152761610,8520,8520,8520,8520,0
|
|
20231006,130700,152761610,8520,8520,8520,8520,0
|
|
20231006,130600,152761610,8520,8520,8520,8520,0
|
|
20231006,130500,152761610,8520,8520,8520,8520,0
|
|
20231006,130400,152761610,8520,8520,8520,8520,0
|
|
20231006,130300,152761610,8520,8520,8520,8520,0
|
|
20231006,130200,152761610,8520,8520,8520,8520,0
|
|
20231006,130100,152761610,8520,8520,8520,8520,0
|
|
20231006,130000,152761610,8520,8520,8520,8520,0
|
|
20231006,125900,152761610,8520,8520,8520,8520,0
|
|
20231006,125800,152761610,8520,8520,8520,8520,1
|
|
20231006,125700,152753090,8550,8550,8550,8550,0
|
|
20231006,125600,152753090,8550,8550,8550,8550,0
|
|
20231006,125500,152753090,8550,8550,8550,8550,0
|
|
20231006,125400,152753090,8550,8550,8550,8550,4
|
|
20231006,125300,152718890,8530,8530,8530,8530,0
|
|
20231006,125200,152718890,8530,8530,8530,8530,0
|
|
20231006,125100,152718890,8530,8530,8530,8530,0
|
|
20231006,125000,152718890,8530,8530,8530,8530,0
|
|
20231006,124900,152718890,8530,8530,8530,8530,118
|
|
20231006,124800,151712350,8520,8520,8520,8520,145
|
|
20231006,124700,150476950,8510,8540,8540,8510,81
|
|
20231006,124600,149787480,8560,8560,8560,8560,0
|
|
20231006,124500,149787480,8560,8560,8560,8560,0
|
|
20231006,124400,149787480,8560,8560,8560,8560,0
|
|
20231006,124300,149787480,8560,8560,8560,8560,0
|
|
20231006,124200,149787480,8560,8560,8560,8560,1
|
|
20231006,124100,149778920,8560,8560,8560,8560,0
|
|
20231006,124000,149778920,8560,8560,8560,8560,0
|
|
20231006,123900,149778920,8560,8560,8560,8560,1
|
|
20231006,123800,149770360,8560,8560,8560,8560,0
|
|
20231006,123700,149770360,8560,8560,8560,8560,3
|
|
20231006,123600,149744680,8570,8570,8570,8570,0
|
|
20231006,123500,149744680,8570,8570,8570,8570,0
|
|
20231006,123400,149744680,8570,8570,8570,8570,0
|
|
20231006,123300,149744680,8570,8570,8570,8570,0
|
|
20231006,123200,149744680,8570,8570,8570,8570,1
|
|
20231006,123100,149736110,8530,8530,8530,8530,0
|
|
20231006,123000,149736110,8530,8530,8530,8530,0
|
|
20231006,122900,149736110,8530,8530,8530,8530,0
|
|
20231006,122800,149736110,8530,8530,8530,8530,0
|
|
20231006,122700,149736110,8530,8530,8530,8530,0
|
|
20231006,122600,149736110,8530,8530,8530,8530,0
|
|
20231006,122500,149736110,8530,8530,8530,8530,0
|
|
20231006,122400,149736110,8530,8530,8530,8530,0
|
|
20231006,122300,149736110,8530,8530,8530,8530,0
|
|
20231006,122200,149736110,8530,8530,8530,8530,0
|
|
20231006,122100,149736110,8530,8530,8530,8530,0
|
|
20231006,122000,149736110,8530,8530,8530,8530,0
|
|
20231006,121900,149736110,8530,8530,8530,8530,0
|
|
20231006,121800,149736110,8530,8530,8530,8530,0
|
|
20231006,121700,149736110,8530,8530,8530,8530,0
|
|
20231006,121600,149736110,8530,8530,8530,8530,0
|
|
20231006,121500,149736110,8530,8530,8530,8530,0
|
|
20231006,121400,149736110,8530,8530,8530,8530,4
|
|
20231006,121300,149701990,8520,8520,8520,8520,0
|
|
20231006,121200,149701990,8520,8520,8520,8520,0
|
|
20231006,121100,149701990,8520,8520,8520,8520,0
|
|
20231006,121000,149701990,8520,8560,8560,8520,1450
|
|
20231006,120900,137313230,8600,8600,8600,8600,0
|
|
20231006,120800,137313230,8600,8600,8600,8600,0
|
|
20231006,120700,137313230,8600,8600,8600,8600,0
|
|
20231006,120600,137313230,8600,8600,8600,8600,0
|
|
20231006,120500,137313230,8600,8600,8600,8600,0
|
|
20231006,120400,137313230,8600,8600,8600,8600,0
|
|
20231006,120300,137313230,8600,8600,8600,8600,0
|
|
20231006,120200,137313230,8600,8600,8600,8600,0
|
|
20231006,120100,137313230,8600,8600,8600,8600,0
|
|
20231006,120000,137313230,8600,8600,8600,8600,0
|
|
20231006,115900,137313230,8600,8590,8600,8590,50
|
|
20231006,115800,136883470,8600,8600,8600,8600,0
|
|
20231006,115700,136883470,8600,8600,8600,8600,0
|
|
20231006,115600,136883470,8600,8600,8600,8600,0
|
|
20231006,115500,136883470,8600,8600,8600,8600,0
|
|
20231006,115400,136883470,8600,8600,8600,8600,0
|
|
20231006,115300,136883470,8600,8600,8600,8600,0
|
|
20231006,115200,136883470,8600,8600,8600,8600,0
|
|
20231006,115100,136883470,8600,8600,8600,8600,305
|
|
20231006,115000,134260470,8600,8520,8600,8520,1370
|
|
20231006,114900,122501300,8510,8510,8510,8510,0
|
|
20231006,114800,122501300,8510,8510,8510,8510,0
|
|
20231006,114700,122501300,8510,8510,8510,8510,0
|
|
20231006,114600,122501300,8510,8510,8510,8510,0
|
|
20231006,114500,122501300,8510,8510,8510,8510,0
|
|
20231006,114400,122501300,8510,8510,8510,8510,0
|
|
20231006,114300,122501300,8510,8510,8510,8510,0
|
|
20231006,114200,122501300,8510,8510,8510,8510,0
|
|
20231006,114100,122501300,8510,8510,8510,8510,17
|
|
20231006,114000,122356630,8510,8510,8510,8510,0
|
|
20231006,113900,122356630,8510,8510,8510,8510,0
|
|
20231006,113800,122356630,8510,8510,8510,8510,0
|
|
20231006,113700,122356630,8510,8510,8510,8510,0
|
|
20231006,113600,122356630,8510,8510,8510,8510,0
|
|
20231006,113500,122356630,8510,8510,8510,8510,0
|
|
20231006,113400,122356630,8510,8510,8510,8510,0
|
|
20231006,113300,122356630,8510,8510,8510,8510,0
|
|
20231006,113200,122356630,8510,8510,8510,8510,12
|
|
20231006,113100,122254510,8510,8510,8510,8510,0
|
|
20231006,113000,122254510,8510,8510,8510,8510,0
|
|
20231006,112900,122254510,8510,8510,8510,8510,0
|
|
20231006,112800,122254510,8510,8510,8510,8510,0
|
|
20231006,112700,122254510,8510,8510,8510,8510,0
|
|
20231006,112600,122254510,8510,8510,8510,8510,0
|
|
20231006,112500,122254510,8510,8520,8520,8510,130
|
|
20231006,112400,121147700,8620,8620,8620,8620,0
|
|
20231006,112300,121147700,8620,8620,8620,8620,0
|
|
20231006,112200,121147700,8620,8620,8620,8620,0
|
|
20231006,112100,121147700,8620,8620,8620,8620,0
|
|
20231006,112000,121147700,8620,8620,8620,8620,50
|
|
20231006,111900,120716700,8620,8530,8620,8530,5000
|
|
20231006,111800,77727320,8530,8530,8530,8530,0
|
|
20231006,111700,77727320,8530,8530,8530,8530,0
|
|
20231006,111600,77727320,8530,8530,8530,8530,290
|
|
20231006,111500,75253620,8530,8530,8530,8530,5
|
|
20231006,111400,75210970,8530,8530,8530,8530,0
|
|
20231006,111300,75210970,8530,8530,8530,8530,0
|
|
20231006,111200,75210970,8530,8530,8530,8530,0
|
|
20231006,111100,75210970,8530,8530,8530,8530,0
|
|
20231006,111000,75210970,8530,8530,8530,8530,0
|
|
20231006,110900,75210970,8530,8530,8530,8530,0
|
|
20231006,110800,75210970,8530,8530,8530,8530,0
|
|
20231006,110700,75210970,8530,8530,8530,8530,0
|
|
20231006,110600,75210970,8530,8530,8530,8530,0
|
|
20231006,110500,75210970,8530,8500,8540,8500,240
|
|
20231006,110400,73165640,8500,8500,8500,8500,100
|
|
20231006,110300,72315640,8500,8460,8500,8460,442
|
|
20231006,110200,68571080,8450,8450,8450,8450,0
|
|
20231006,110100,68571080,8450,8450,8450,8450,0
|
|
20231006,110000,68571080,8450,8450,8450,8450,0
|
|
20231006,105900,68571080,8450,8450,8450,8450,114
|
|
20231006,105800,67607780,8430,8430,8430,8430,0
|
|
20231006,105700,67607780,8430,8430,8430,8430,0
|
|
20231006,105600,67607780,8430,8430,8430,8430,9
|
|
20231006,105500,67531910,8450,8450,8450,8450,0
|
|
20231006,105400,67531910,8450,8450,8450,8450,0
|
|
20231006,105300,67531910,8450,8450,8450,8450,1
|
|
20231006,105200,67523460,8430,8430,8430,8430,0
|
|
20231006,105100,67523460,8430,8430,8430,8430,0
|
|
20231006,105000,67523460,8430,8430,8430,8430,0
|
|
20231006,104900,67523460,8430,8430,8430,8430,0
|
|
20231006,104800,67523460,8430,8430,8430,8430,0
|
|
20231006,104700,67523460,8430,8430,8430,8430,0
|
|
20231006,104600,67523460,8430,8430,8430,8430,164
|
|
20231006,104500,66140940,8430,8430,8430,8430,0
|
|
20231006,104400,66140940,8430,8430,8430,8430,0
|
|
20231006,104300,66140940,8430,8430,8430,8430,0
|
|
20231006,104200,66140940,8430,8430,8430,8430,0
|
|
20231006,104100,66140940,8430,8430,8430,8430,0
|
|
20231006,104000,66140940,8430,8430,8430,8430,0
|
|
20231006,103900,66140940,8430,8430,8430,8430,91
|
|
20231006,103800,65373810,8430,8430,8430,8430,0
|
|
20231006,103700,65373810,8430,8430,8430,8430,0
|
|
20231006,103600,65373810,8430,8430,8430,8430,0
|
|
20231006,103500,65373810,8430,8430,8430,8430,0
|
|
20231006,103400,65373810,8430,8430,8430,8430,0
|
|
20231006,103300,65373810,8430,8430,8430,8430,0
|
|
20231006,103200,65373810,8430,8430,8430,8430,0
|
|
20231006,103100,65373810,8430,8430,8430,8430,2
|
|
20231006,103000,65356950,8450,8450,8450,8450,0
|
|
20231006,102900,65356950,8450,8450,8450,8450,0
|
|
20231006,102800,65356950,8450,8450,8450,8450,11
|
|
20231006,102700,65264000,8450,8450,8450,8450,0
|
|
20231006,102600,65264000,8450,8450,8450,8450,0
|
|
20231006,102500,65264000,8450,8450,8450,8450,0
|
|
20231006,102400,65264000,8450,8450,8450,8450,5
|
|
20231006,102300,65221750,8430,8430,8450,8430,261
|
|
20231006,102200,63021350,8430,8430,8430,8430,0
|
|
20231006,102100,63021350,8430,8430,8430,8430,0
|
|
20231006,102000,63021350,8430,8430,8430,8430,0
|
|
20231006,101900,63021350,8430,8430,8430,8430,1
|
|
20231006,101800,63012920,8430,8430,8430,8430,250
|
|
20231006,101700,60905420,8430,8430,8430,8430,126
|
|
20231006,101600,59843240,8400,8400,8400,8400,0
|
|
20231006,101500,59843240,8400,8400,8400,8400,0
|
|
20231006,101400,59843240,8400,8400,8400,8400,0
|
|
20231006,101300,59843240,8400,8400,8400,8400,0
|
|
20231006,101200,59843240,8400,8400,8400,8400,0
|
|
20231006,101100,59843240,8400,8410,8420,8400,1340
|
|
20231006,101000,48585630,8410,8410,8410,8410,0
|
|
20231006,100900,48585630,8410,8410,8410,8410,0
|
|
20231006,100800,48585630,8410,8410,8410,8410,5
|
|
20231006,100700,48543580,8410,8410,8410,8410,1
|
|
20231006,100600,48535170,8400,8400,8400,8400,300
|
|
20231006,100500,46015170,8400,8400,8400,8400,0
|
|
20231006,100400,46015170,8400,8400,8400,8400,1000
|
|
20231006,100300,37615170,8400,8400,8400,8400,126
|
|
20231006,100200,36556770,8350,8350,8350,8350,0
|
|
20231006,100100,36556770,8350,8350,8350,8350,0
|
|
20231006,100000,36556770,8350,8350,8350,8350,0
|
|
20231006,095900,36556770,8350,8350,8350,8350,0
|
|
20231006,095800,36556770,8350,8350,8350,8350,0
|
|
20231006,095700,36556770,8350,8350,8350,8350,0
|
|
20231006,095600,36556770,8350,8350,8350,8350,0
|
|
20231006,095500,36556770,8350,8350,8350,8350,0
|
|
20231006,095400,36556770,8350,8350,8350,8350,0
|
|
20231006,095300,36556770,8350,8370,8370,8350,1500
|
|
20231006,095200,24030830,8350,8350,8350,8350,0
|
|
20231006,095100,24030830,8350,8350,8350,8350,0
|
|
20231006,095000,24030830,8350,8350,8350,8350,0
|
|
20231006,094900,24030830,8350,8350,8350,8350,0
|
|
20231006,094800,24030830,8350,8350,8350,8350,0
|
|
20231006,094700,24030830,8350,8350,8350,8350,0
|
|
20231006,094600,24030830,8350,8350,8350,8350,0
|
|
20231006,094500,24030830,8350,8350,8350,8350,0
|
|
20231006,094400,24030830,8350,8350,8350,8350,0
|
|
20231006,094300,24030830,8350,8350,8350,8350,0
|
|
20231006,094200,24030830,8350,8350,8350,8350,0
|
|
20231006,094100,24030830,8350,8380,8390,8350,249
|
|
20231006,094000,21944160,8380,8380,8380,8380,0
|
|
20231006,093900,21944160,8380,8380,8380,8380,2
|
|
20231006,093800,21927400,8380,8380,8380,8380,34
|
|
20231006,093700,21642480,8400,8400,8400,8400,0
|
|
20231006,093600,21642480,8400,8400,8400,8400,0
|
|
20231006,093500,21642480,8400,8400,8400,8400,0
|
|
20231006,093400,21642480,8400,8400,8400,8400,1
|
|
20231006,093300,21634080,8400,8400,8400,8400,50
|
|
20231006,093200,21214080,8400,8400,8400,8400,22
|
|
20231006,093100,21029280,8400,8400,8410,8400,127
|
|
20231006,093000,19962450,8400,8400,8400,8400,200
|
|
20231006,092900,18282450,8400,8400,8400,8400,0
|
|
20231006,092800,18282450,8400,8400,8400,8400,0
|
|
20231006,092700,18282450,8400,8400,8400,8400,1014
|
|
20231006,092600,9764850,8330,8330,8330,8330,0
|
|
20231006,092500,9764850,8330,8330,8330,8330,701
|
|
20231006,092400,3925520,8310,8310,8310,8310,0
|
|
20231006,092300,3925520,8310,8310,8310,8310,0
|
|
20231006,092200,3925520,8310,8310,8310,8310,0
|
|
20231006,092100,3925520,8310,8310,8310,8310,0
|
|
20231006,092000,3925520,8310,8370,8370,8310,35
|
|
20231006,091900,3634210,8410,8400,8410,8400,21
|
|
20231006,091800,3457710,8400,8400,8400,8400,0
|
|
20231006,091700,3457710,8400,8400,8400,8400,1
|
|
20231006,091600,3449310,8390,8390,8390,8390,73
|
|
20231006,091500,2836840,8390,8390,8390,8390,32
|
|
20231006,091400,2568360,8410,8410,8410,8410,23
|
|
20231006,091300,2374930,8390,8390,8390,8390,114
|
|
20231006,091200,1418470,8320,8320,8320,8320,0
|
|
20231006,091100,1418470,8320,8320,8320,8320,113
|
|
20231006,091000,478310,8320,8320,8320,8320,0
|
|
20231006,090900,478310,8320,8320,8320,8320,2
|
|
20231006,090800,461670,8310,8310,8310,8310,0
|
|
20231006,090700,461670,8310,8310,8310,8310,0
|
|
20231006,090600,461670,8310,8310,8310,8310,0
|
|
20231006,090500,461670,8310,8310,8310,8310,0
|
|
20231006,090400,461670,8310,8310,8310,8310,0
|
|
20231006,090300,461670,8310,8310,8310,8310,0
|
|
20231006,090200,461670,8310,8310,8310,8310,14
|
|
20231006,090100,345330,8310,8310,8310,8310,0
|
|
20231006,090000,345330,8310,8450,8450,8310,41
|