613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191000,83469630,7780,7780,7780,7780,362
|
|
20231012,190900,83469630,7780,7780,7780,7780,0
|
|
20231012,190800,83469630,7780,7780,7780,7780,0
|
|
20231012,190700,83469630,7780,7780,7780,7780,0
|
|
20231012,190600,83469630,7780,7780,7780,7780,0
|
|
20231012,190500,83469630,7780,7780,7780,7780,0
|
|
20231012,190400,83469630,7780,7780,7780,7780,0
|
|
20231012,190300,83469630,7780,7780,7780,7780,0
|
|
20231012,190200,83469630,7780,7780,7780,7780,0
|
|
20231012,190100,83469630,7780,7780,7780,7780,0
|
|
20231012,190000,83469630,7780,7780,7780,7780,0
|
|
20231012,185900,83469630,7780,7780,7780,7780,0
|
|
20231012,185800,83469630,7780,7780,7780,7780,0
|
|
20231012,185700,83469630,7780,7780,7780,7780,0
|
|
20231012,185600,83469630,7780,7780,7780,7780,0
|
|
20231012,185500,83469630,7780,7780,7780,7780,0
|
|
20231012,185400,83469630,7780,7780,7780,7780,0
|
|
20231012,185300,83469630,7780,7780,7780,7780,0
|
|
20231012,185200,83469630,7780,7780,7780,7780,0
|
|
20231012,185100,83469630,7780,7780,7780,7780,0
|
|
20231012,185000,83469630,7780,7780,7780,7780,0
|
|
20231012,184900,83469630,7780,7780,7780,7780,0
|
|
20231012,184800,83469630,7780,7780,7780,7780,0
|
|
20231012,184700,83469630,7780,7780,7780,7780,0
|
|
20231012,184600,83469630,7780,7780,7780,7780,0
|
|
20231012,184500,83469630,7780,7780,7780,7780,0
|
|
20231012,184400,83469630,7780,7780,7780,7780,0
|
|
20231012,184300,83469630,7780,7780,7780,7780,0
|
|
20231012,184200,83469630,7780,7780,7780,7780,0
|
|
20231012,184100,83469630,7780,7780,7780,7780,0
|
|
20231012,184000,83469630,7780,7780,7780,7780,362
|
|
20231012,183900,83469630,7780,7780,7780,7780,0
|
|
20231012,183800,83469630,7780,7780,7780,7780,0
|
|
20231012,183700,83469630,7780,7780,7780,7780,0
|
|
20231012,183600,83469630,7780,7780,7780,7780,0
|
|
20231012,183500,83469630,7780,7780,7780,7780,0
|
|
20231012,183400,83469630,7780,7780,7780,7780,0
|
|
20231012,183300,83469630,7780,7780,7780,7780,0
|
|
20231012,183200,83469630,7780,7780,7780,7780,0
|
|
20231012,183100,83469630,7780,7780,7780,7780,0
|
|
20231012,183000,83469630,7780,7780,7780,7780,0
|
|
20231012,182900,83469630,7780,7780,7780,7780,0
|
|
20231012,182800,83469630,7780,7780,7780,7780,0
|
|
20231012,182700,83469630,7780,7780,7780,7780,0
|
|
20231012,182600,83469630,7780,7780,7780,7780,0
|
|
20231012,182500,83469630,7780,7780,7780,7780,0
|
|
20231012,182400,83469630,7780,7780,7780,7780,0
|
|
20231012,182300,83469630,7780,7780,7780,7780,0
|
|
20231012,182200,83469630,7780,7780,7780,7780,0
|
|
20231012,182100,83469630,7780,7780,7780,7780,0
|
|
20231012,182000,83469630,7780,7780,7780,7780,0
|
|
20231012,181900,83469630,7780,7780,7780,7780,0
|
|
20231012,181800,83469630,7780,7780,7780,7780,0
|
|
20231012,181700,83469630,7780,7780,7780,7780,0
|
|
20231012,181600,83469630,7780,7780,7780,7780,0
|
|
20231012,181500,83469630,7780,7780,7780,7780,0
|
|
20231012,181400,83469630,7780,7780,7780,7780,0
|
|
20231012,181300,83469630,7780,7780,7780,7780,0
|
|
20231012,181200,83469630,7780,7780,7780,7780,0
|
|
20231012,181100,83469630,7780,7780,7780,7780,0
|
|
20231012,181000,83469630,7780,7780,7780,7780,362
|
|
20231012,180900,83469630,7780,7780,7780,7780,0
|
|
20231012,180800,83469630,7780,7780,7780,7780,0
|
|
20231012,180700,83469630,7780,7780,7780,7780,0
|
|
20231012,180600,83469630,7780,7780,7780,7780,0
|
|
20231012,180500,83469630,7780,7780,7780,7780,0
|
|
20231012,180400,83469630,7780,7780,7780,7780,0
|
|
20231012,180300,83469630,7780,7780,7780,7780,0
|
|
20231012,180200,83469630,7780,7780,7780,7780,0
|
|
20231012,180100,83469630,7780,7780,7780,7780,0
|
|
20231012,180000,83469630,7780,7780,7780,7780,0
|
|
20231012,175900,83469630,7780,7780,7780,7780,0
|
|
20231012,175800,83469630,7780,7780,7780,7780,0
|
|
20231012,175700,83469630,7780,7780,7780,7780,0
|
|
20231012,175600,83469630,7780,7780,7780,7780,0
|
|
20231012,175500,83469630,7780,7780,7780,7780,0
|
|
20231012,175400,83469630,7780,7780,7780,7780,0
|
|
20231012,175300,83469630,7780,7780,7780,7780,0
|
|
20231012,175200,83469630,7780,7780,7780,7780,0
|
|
20231012,175100,83469630,7780,7780,7780,7780,0
|
|
20231012,175000,83469630,7780,7780,7780,7780,0
|
|
20231012,174900,83469630,7780,7780,7780,7780,0
|
|
20231012,174800,83469630,7780,7780,7780,7780,0
|
|
20231012,174700,83469630,7780,7780,7780,7780,0
|
|
20231012,174600,83469630,7780,7780,7780,7780,0
|
|
20231012,174500,83469630,7780,7780,7780,7780,0
|
|
20231012,174400,83469630,7780,7780,7780,7780,0
|
|
20231012,174300,83469630,7780,7780,7780,7780,0
|
|
20231012,174200,83469630,7780,7780,7780,7780,0
|
|
20231012,174100,83469630,7780,7780,7780,7780,0
|
|
20231012,174000,83469630,7780,7780,7780,7780,362
|
|
20231012,173900,83469630,7780,7780,7780,7780,0
|
|
20231012,173800,83469630,7780,7780,7780,7780,0
|
|
20231012,173700,83469630,7780,7780,7780,7780,0
|
|
20231012,173600,83469630,7780,7780,7780,7780,0
|
|
20231012,173500,83469630,7780,7780,7780,7780,0
|
|
20231012,173400,83469630,7780,7780,7780,7780,0
|
|
20231012,173300,83469630,7780,7780,7780,7780,0
|
|
20231012,173200,83469630,7780,7780,7780,7780,0
|
|
20231012,173100,83469630,7780,7780,7780,7780,0
|
|
20231012,173000,83469630,7780,7780,7780,7780,0
|
|
20231012,172900,83469630,7780,7780,7780,7780,0
|
|
20231012,172800,83469630,7780,7780,7780,7780,0
|
|
20231012,172700,83469630,7780,7780,7780,7780,0
|
|
20231012,172600,83469630,7780,7780,7780,7780,0
|
|
20231012,172500,83469630,7780,7780,7780,7780,0
|
|
20231012,172400,83469630,7780,7780,7780,7780,0
|
|
20231012,172300,83469630,7780,7780,7780,7780,0
|
|
20231012,172200,83469630,7780,7780,7780,7780,0
|
|
20231012,172100,83469630,7780,7780,7780,7780,0
|
|
20231012,172000,83469630,7780,7780,7780,7780,0
|
|
20231012,171900,83469630,7780,7780,7780,7780,0
|
|
20231012,171800,83469630,7780,7780,7780,7780,0
|
|
20231012,171700,83469630,7780,7780,7780,7780,0
|
|
20231012,171600,83469630,7780,7780,7780,7780,0
|
|
20231012,171500,83469630,7780,7780,7780,7780,0
|
|
20231012,171400,83469630,7780,7780,7780,7780,0
|
|
20231012,171300,83469630,7780,7780,7780,7780,0
|
|
20231012,171200,83469630,7780,7780,7780,7780,0
|
|
20231012,171100,83469630,7780,7780,7780,7780,0
|
|
20231012,171000,83469630,7780,7780,7780,7780,362
|
|
20231012,170900,83469630,7780,7780,7780,7780,0
|
|
20231012,170800,83469630,7780,7780,7780,7780,0
|
|
20231012,170700,83469630,7780,7780,7780,7780,0
|
|
20231012,170600,83469630,7780,7780,7780,7780,0
|
|
20231012,170500,83469630,7780,7780,7780,7780,0
|
|
20231012,170400,83469630,7780,7780,7780,7780,0
|
|
20231012,170300,83469630,7780,7780,7780,7780,0
|
|
20231012,170200,83469630,7780,7780,7780,7780,0
|
|
20231012,170100,83469630,7780,7780,7780,7780,0
|
|
20231012,170000,83469630,7780,7780,7780,7780,0
|
|
20231012,165900,83469630,7780,7780,7780,7780,0
|
|
20231012,165800,83469630,7780,7780,7780,7780,0
|
|
20231012,165700,83469630,7780,7780,7780,7780,0
|
|
20231012,165600,83469630,7780,7780,7780,7780,0
|
|
20231012,165500,83469630,7780,7780,7780,7780,0
|
|
20231012,165400,83469630,7780,7780,7780,7780,0
|
|
20231012,165300,83469630,7780,7780,7780,7780,0
|
|
20231012,165200,83469630,7780,7780,7780,7780,0
|
|
20231012,165100,83469630,7780,7780,7780,7780,0
|
|
20231012,165000,83469630,7780,7780,7780,7780,0
|
|
20231012,164900,83469630,7780,7780,7780,7780,0
|
|
20231012,164800,83469630,7780,7780,7780,7780,0
|
|
20231012,164700,83469630,7780,7780,7780,7780,0
|
|
20231012,164600,83469630,7780,7780,7780,7780,0
|
|
20231012,164500,83469630,7780,7780,7780,7780,0
|
|
20231012,164400,83469630,7780,7780,7780,7780,0
|
|
20231012,164300,83469630,7780,7780,7780,7780,0
|
|
20231012,164200,83469630,7780,7780,7780,7780,0
|
|
20231012,164100,83469630,7780,7780,7780,7780,0
|
|
20231012,164000,83469630,7780,7780,7780,7780,362
|
|
20231012,163900,83469630,7780,7780,7780,7780,0
|
|
20231012,163800,83469630,7780,7780,7780,7780,0
|
|
20231012,163700,83469630,7780,7780,7780,7780,0
|
|
20231012,163600,83469630,7780,7780,7780,7780,0
|
|
20231012,163500,83469630,7780,7780,7780,7780,0
|
|
20231012,163400,83469630,7780,7780,7780,7780,0
|
|
20231012,163300,83469630,7780,7780,7780,7780,0
|
|
20231012,163200,83469630,7780,7780,7780,7780,0
|
|
20231012,163100,83469630,7780,7780,7780,7780,0
|
|
20231012,163000,83469630,7780,7780,7780,7780,0
|
|
20231012,162900,83469630,7780,7780,7780,7780,0
|
|
20231012,162800,83469630,7780,7780,7780,7780,0
|
|
20231012,162700,83469630,7780,7780,7780,7780,0
|
|
20231012,162600,83469630,7780,7780,7780,7780,0
|
|
20231012,162500,83469630,7780,7780,7780,7780,0
|
|
20231012,162400,83469630,7780,7780,7780,7780,0
|
|
20231012,162300,83469630,7780,7780,7780,7780,0
|
|
20231012,162200,83469630,7780,7780,7780,7780,0
|
|
20231012,162100,83469630,7780,7780,7780,7780,0
|
|
20231012,162000,83469630,7780,7780,7780,7780,0
|
|
20231012,161900,83469630,7780,7780,7780,7780,0
|
|
20231012,161800,83469630,7780,7780,7780,7780,0
|
|
20231012,161700,83469630,7780,7780,7780,7780,0
|
|
20231012,161600,83469630,7780,7780,7780,7780,0
|
|
20231012,161500,83469630,7780,7780,7780,7780,0
|
|
20231012,161400,83469630,7780,7780,7780,7780,0
|
|
20231012,161300,83469630,7780,7780,7780,7780,0
|
|
20231012,161200,83469630,7780,7780,7780,7780,0
|
|
20231012,161100,83469630,7780,7780,7780,7780,0
|
|
20231012,161000,83469630,7780,7780,7780,7780,362
|
|
20231012,160900,83469630,7780,7780,7780,7780,0
|
|
20231012,160800,83469630,7780,7780,7780,7780,0
|
|
20231012,160700,83469630,7780,7780,7780,7780,0
|
|
20231012,160600,83469630,7780,7780,7780,7780,0
|
|
20231012,160500,83469630,7780,7780,7780,7780,0
|
|
20231012,160400,83469630,7780,7780,7780,7780,0
|
|
20231012,160300,83469630,7780,7780,7780,7780,0
|
|
20231012,160200,83469630,7780,7780,7780,7780,0
|
|
20231012,160100,83469630,7780,7780,7780,7780,0
|
|
20231012,160000,83469630,7780,7780,7780,7780,0
|
|
20231012,155900,83469630,7780,7780,7780,7780,0
|
|
20231012,155800,83469630,7780,7780,7780,7780,0
|
|
20231012,155700,83469630,7780,7780,7780,7780,0
|
|
20231012,155600,83469630,7780,7780,7780,7780,0
|
|
20231012,155500,83469630,7780,7780,7780,7780,0
|
|
20231012,155400,83469630,7780,7780,7780,7780,0
|
|
20231012,155300,83469630,7780,7780,7780,7780,0
|
|
20231012,155200,83469630,7780,7780,7780,7780,0
|
|
20231012,155100,83469630,7780,7780,7780,7780,0
|
|
20231012,155000,83469630,7780,7780,7780,7780,0
|
|
20231012,154900,83469630,7780,7780,7780,7780,0
|
|
20231012,154800,83469630,7780,7780,7780,7780,0
|
|
20231012,154700,83469630,7780,7780,7780,7780,0
|
|
20231012,154600,83469630,7780,7780,7780,7780,0
|
|
20231012,154500,83469630,7780,7780,7780,7780,0
|
|
20231012,154400,83469630,7780,7780,7780,7780,0
|
|
20231012,154300,83469630,7780,7780,7780,7780,0
|
|
20231012,154200,83469630,7780,7780,7780,7780,0
|
|
20231012,154100,83469630,7780,7780,7780,7780,0
|
|
20231012,154000,83469630,7780,7780,7780,7780,362
|
|
20231012,153900,83469630,7780,7780,7780,7780,0
|
|
20231012,153800,83469630,7780,7780,7780,7780,0
|
|
20231012,153700,83469630,7780,7780,7780,7780,0
|
|
20231012,153600,83469630,7780,7780,7780,7780,0
|
|
20231012,153500,83469630,7780,7780,7780,7780,0
|
|
20231012,153400,83469630,7780,7780,7780,7780,0
|
|
20231012,153300,83469630,7780,7780,7780,7780,0
|
|
20231012,153200,83469630,7780,7780,7780,7780,0
|
|
20231012,153100,83469630,7780,7780,7780,7780,0
|
|
20231012,153000,83469630,7780,7780,7780,7780,362
|
|
20231012,152900,80653270,7790,7790,7790,7790,0
|
|
20231012,152800,80653270,7790,7790,7790,7790,0
|
|
20231012,152700,80653270,7790,7790,7790,7790,0
|
|
20231012,152600,80653270,7790,7790,7790,7790,0
|
|
20231012,152500,80653270,7790,7790,7790,7790,0
|
|
20231012,152400,80653270,7790,7790,7790,7790,0
|
|
20231012,152300,80653270,7790,7790,7790,7790,0
|
|
20231012,152200,80653270,7790,7790,7790,7790,0
|
|
20231012,152100,80653270,7790,7790,7790,7790,0
|
|
20231012,152000,80653270,7790,7790,7790,7790,0
|
|
20231012,151900,80653270,7790,7790,7790,7790,10
|
|
20231012,151800,80575370,7790,7790,7790,7790,10
|
|
20231012,151700,80497470,7810,7820,7820,7810,182
|
|
20231012,151600,79074280,7810,7810,7810,7810,0
|
|
20231012,151500,79074280,7810,7810,7810,7810,0
|
|
20231012,151400,79074280,7810,7810,7810,7810,0
|
|
20231012,151300,79074280,7810,7810,7810,7810,0
|
|
20231012,151200,79074280,7810,7810,7810,7810,0
|
|
20231012,151100,79074280,7810,7810,7810,7810,0
|
|
20231012,151000,79074280,7810,7810,7810,7810,0
|
|
20231012,150900,79074280,7810,7810,7810,7810,0
|
|
20231012,150800,79074280,7810,7820,7820,7810,451
|
|
20231012,150700,75547470,7820,7820,7820,7820,0
|
|
20231012,150600,75547470,7820,7820,7820,7820,0
|
|
20231012,150500,75547470,7820,7820,7820,7820,0
|
|
20231012,150400,75547470,7820,7820,7820,7820,0
|
|
20231012,150300,75547470,7820,7820,7820,7820,0
|
|
20231012,150200,75547470,7820,7820,7820,7820,0
|
|
20231012,150100,75547470,7820,7820,7820,7820,12
|
|
20231012,150000,75453630,7780,7780,7780,7780,0
|
|
20231012,145900,75453630,7780,7780,7780,7780,0
|
|
20231012,145800,75453630,7780,7780,7780,7780,0
|
|
20231012,145700,75453630,7780,7780,7780,7780,0
|
|
20231012,145600,75453630,7780,7780,7780,7780,0
|
|
20231012,145500,75453630,7780,7810,7810,7780,152
|
|
20231012,145400,74270250,7800,7800,7800,7800,0
|
|
20231012,145300,74270250,7800,7800,7800,7800,0
|
|
20231012,145200,74270250,7800,7800,7800,7800,0
|
|
20231012,145100,74270250,7800,7800,7800,7800,0
|
|
20231012,145000,74270250,7800,7800,7800,7800,0
|
|
20231012,144900,74270250,7800,7800,7800,7800,34
|
|
20231012,144800,74005050,7810,7810,7810,7810,173
|
|
20231012,144700,72653920,7800,7800,7800,7800,0
|
|
20231012,144600,72653920,7800,7800,7800,7800,0
|
|
20231012,144500,72653920,7800,7810,7810,7800,2
|
|
20231012,144400,72638310,7800,7800,7800,7800,0
|
|
20231012,144300,72638310,7800,7800,7800,7800,1
|
|
20231012,144200,72630510,7800,7800,7800,7800,0
|
|
20231012,144100,72630510,7800,7800,7800,7800,0
|
|
20231012,144000,72630510,7800,7800,7800,7800,0
|
|
20231012,143900,72630510,7800,7800,7800,7800,0
|
|
20231012,143800,72630510,7800,7800,7800,7800,1
|
|
20231012,143700,72622710,7800,7800,7800,7800,20
|
|
20231012,143600,72466710,7810,7810,7810,7810,0
|
|
20231012,143500,72466710,7810,7810,7810,7810,0
|
|
20231012,143400,72466710,7810,7810,7810,7810,0
|
|
20231012,143300,72466710,7810,7810,7810,7810,0
|
|
20231012,143200,72466710,7810,7810,7810,7810,0
|
|
20231012,143100,72466710,7810,7810,7810,7810,1
|
|
20231012,143000,72458900,7810,7810,7810,7810,0
|
|
20231012,142900,72458900,7810,7810,7810,7810,0
|
|
20231012,142800,72458900,7810,7810,7810,7810,54
|
|
20231012,142700,72037160,7810,7810,7810,7810,0
|
|
20231012,142600,72037160,7810,7810,7810,7810,0
|
|
20231012,142500,72037160,7810,7810,7810,7810,0
|
|
20231012,142400,72037160,7810,7810,7810,7810,0
|
|
20231012,142300,72037160,7810,7810,7810,7810,0
|
|
20231012,142200,72037160,7810,7810,7810,7810,0
|
|
20231012,142100,72037160,7810,7810,7810,7810,5
|
|
20231012,142000,71998110,7810,7810,7810,7810,0
|
|
20231012,141900,71998110,7810,7810,7810,7810,0
|
|
20231012,141800,71998110,7810,7810,7810,7810,0
|
|
20231012,141700,71998110,7810,7810,7810,7810,0
|
|
20231012,141600,71998110,7810,7810,7810,7810,0
|
|
20231012,141500,71998110,7810,7810,7810,7810,0
|
|
20231012,141400,71998110,7810,7810,7810,7810,12
|
|
20231012,141300,71904390,7800,7800,7800,7800,0
|
|
20231012,141200,71904390,7800,7800,7800,7800,0
|
|
20231012,141100,71904390,7800,7800,7800,7800,0
|
|
20231012,141000,71904390,7800,7800,7800,7800,0
|
|
20231012,140900,71904390,7800,7800,7800,7800,0
|
|
20231012,140800,71904390,7800,7800,7800,7800,46
|
|
20231012,140700,71545590,7800,7800,7800,7800,0
|
|
20231012,140600,71545590,7800,7800,7800,7800,0
|
|
20231012,140500,71545590,7800,7800,7800,7800,0
|
|
20231012,140400,71545590,7800,7800,7800,7800,0
|
|
20231012,140300,71545590,7800,7800,7800,7800,0
|
|
20231012,140200,71545590,7800,7800,7800,7800,0
|
|
20231012,140100,71545590,7800,7800,7800,7800,0
|
|
20231012,140000,71545590,7800,7800,7800,7800,0
|
|
20231012,135900,71545590,7800,7800,7800,7800,0
|
|
20231012,135800,71545590,7800,7800,7800,7800,0
|
|
20231012,135700,71545590,7800,7800,7800,7800,0
|
|
20231012,135600,71545590,7800,7800,7800,7800,0
|
|
20231012,135500,71545590,7800,7800,7800,7800,0
|
|
20231012,135400,71545590,7800,7800,7800,7800,0
|
|
20231012,135300,71545590,7800,7800,7800,7800,0
|
|
20231012,135200,71545590,7800,7800,7800,7800,0
|
|
20231012,135100,71545590,7800,7800,7800,7800,0
|
|
20231012,135000,71545590,7800,7800,7800,7800,0
|
|
20231012,134900,71545590,7800,7800,7800,7800,0
|
|
20231012,134800,71545590,7800,7800,7800,7800,0
|
|
20231012,134700,71545590,7800,7800,7800,7800,0
|
|
20231012,134600,71545590,7800,7800,7800,7800,0
|
|
20231012,134500,71545590,7800,7790,7800,7790,2
|
|
20231012,134400,71530000,7790,7790,7790,7790,0
|
|
20231012,134300,71530000,7790,7790,7790,7790,0
|
|
20231012,134200,71530000,7790,7790,7790,7790,0
|
|
20231012,134100,71530000,7790,7790,7790,7790,0
|
|
20231012,134000,71530000,7790,7790,7790,7790,0
|
|
20231012,133900,71530000,7790,7790,7790,7790,0
|
|
20231012,133800,71530000,7790,7810,7810,7790,718
|
|
20231012,133700,65932660,7790,7810,7810,7790,561
|
|
20231012,133600,61561810,7810,7810,7810,7810,3
|
|
20231012,133500,61538380,7810,7810,7810,7810,3
|
|
20231012,133400,61514950,7810,7810,7810,7810,0
|
|
20231012,133300,61514950,7810,7810,7810,7810,33
|
|
20231012,133200,61257220,7810,7820,7820,7810,25
|
|
20231012,133100,61061910,7820,7820,7820,7820,9
|
|
20231012,133000,60991530,7820,7820,7820,7820,0
|
|
20231012,132900,60991530,7820,7820,7820,7820,0
|
|
20231012,132800,60991530,7820,7820,7820,7820,0
|
|
20231012,132700,60991530,7820,7820,7820,7820,1
|
|
20231012,132600,60983710,7800,7800,7800,7800,0
|
|
20231012,132500,60983710,7800,7800,7800,7800,1
|
|
20231012,132400,60975910,7820,7820,7820,7820,0
|
|
20231012,132300,60975910,7820,7820,7820,7820,0
|
|
20231012,132200,60975910,7820,7820,7820,7820,0
|
|
20231012,132100,60975910,7820,7820,7820,7820,30
|
|
20231012,132000,60741310,7820,7820,7820,7820,0
|
|
20231012,131900,60741310,7820,7820,7820,7820,0
|
|
20231012,131800,60741310,7820,7820,7820,7820,0
|
|
20231012,131700,60741310,7820,7820,7820,7820,2
|
|
20231012,131600,60725670,7810,7810,7810,7810,0
|
|
20231012,131500,60725670,7810,7810,7810,7810,1
|
|
20231012,131400,60717860,7810,7810,7810,7810,0
|
|
20231012,131300,60717860,7810,7810,7810,7810,0
|
|
20231012,131200,60717860,7810,7810,7810,7810,0
|
|
20231012,131100,60717860,7810,7810,7810,7810,0
|
|
20231012,131000,60717860,7810,7810,7810,7810,0
|
|
20231012,130900,60717860,7810,7810,7810,7810,0
|
|
20231012,130800,60717860,7810,7810,7810,7810,0
|
|
20231012,130700,60717860,7810,7810,7810,7810,0
|
|
20231012,130600,60717860,7810,7810,7810,7810,0
|
|
20231012,130500,60717860,7810,7810,7810,7810,0
|
|
20231012,130400,60717860,7810,7810,7810,7810,0
|
|
20231012,130300,60717860,7810,7810,7810,7810,0
|
|
20231012,130200,60717860,7810,7810,7810,7810,1
|
|
20231012,130100,60710050,7800,7800,7800,7800,0
|
|
20231012,130000,60710050,7800,7800,7800,7800,0
|
|
20231012,125900,60710050,7800,7800,7800,7800,0
|
|
20231012,125800,60710050,7800,7800,7800,7800,100
|
|
20231012,125700,59930050,7810,7810,7810,7810,0
|
|
20231012,125600,59930050,7810,7810,7810,7810,0
|
|
20231012,125500,59930050,7810,7810,7810,7810,0
|
|
20231012,125400,59930050,7810,7810,7810,7810,0
|
|
20231012,125300,59930050,7810,7810,7810,7810,0
|
|
20231012,125200,59930050,7810,7810,7810,7810,0
|
|
20231012,125100,59930050,7810,7810,7810,7810,0
|
|
20231012,125000,59930050,7810,7810,7810,7810,0
|
|
20231012,124900,59930050,7810,7810,7810,7810,0
|
|
20231012,124800,59930050,7810,7810,7810,7810,0
|
|
20231012,124700,59930050,7810,7810,7810,7810,67
|
|
20231012,124600,59406780,7810,7810,7810,7810,0
|
|
20231012,124500,59406780,7810,7810,7810,7810,0
|
|
20231012,124400,59406780,7810,7810,7810,7810,0
|
|
20231012,124300,59406780,7810,7810,7810,7810,244
|
|
20231012,124200,57501140,7800,7800,7800,7800,0
|
|
20231012,124100,57501140,7800,7800,7800,7800,0
|
|
20231012,124000,57501140,7800,7800,7800,7800,0
|
|
20231012,123900,57501140,7800,7800,7800,7800,0
|
|
20231012,123800,57501140,7800,7800,7800,7800,0
|
|
20231012,123700,57501140,7800,7800,7800,7800,0
|
|
20231012,123600,57501140,7800,7800,7800,7800,0
|
|
20231012,123500,57501140,7800,7800,7800,7800,0
|
|
20231012,123400,57501140,7800,7800,7800,7800,0
|
|
20231012,123300,57501140,7800,7800,7800,7800,0
|
|
20231012,123200,57501140,7800,7800,7800,7800,0
|
|
20231012,123100,57501140,7800,7800,7800,7800,0
|
|
20231012,123000,57501140,7800,7800,7800,7800,78
|
|
20231012,122900,56892740,7800,7800,7800,7800,0
|
|
20231012,122800,56892740,7800,7800,7800,7800,0
|
|
20231012,122700,56892740,7800,7800,7800,7800,0
|
|
20231012,122600,56892740,7800,7800,7800,7800,4
|
|
20231012,122500,56861540,7800,7800,7800,7800,0
|
|
20231012,122400,56861540,7800,7800,7800,7800,1
|
|
20231012,122300,56853740,7800,7800,7800,7800,0
|
|
20231012,122200,56853740,7800,7800,7800,7800,0
|
|
20231012,122100,56853740,7800,7800,7800,7800,0
|
|
20231012,122000,56853740,7800,7800,7800,7800,0
|
|
20231012,121900,56853740,7800,7800,7800,7800,0
|
|
20231012,121800,56853740,7800,7800,7800,7800,0
|
|
20231012,121700,56853740,7800,7800,7800,7800,0
|
|
20231012,121600,56853740,7800,7800,7800,7800,0
|
|
20231012,121500,56853740,7800,7800,7800,7800,0
|
|
20231012,121400,56853740,7800,7800,7800,7800,0
|
|
20231012,121300,56853740,7800,7800,7800,7800,0
|
|
20231012,121200,56853740,7800,7800,7800,7800,0
|
|
20231012,121100,56853740,7800,7800,7800,7800,0
|
|
20231012,121000,56853740,7800,7780,7800,7780,11
|
|
20231012,120900,56768140,7780,7780,7780,7780,150
|
|
20231012,120800,55601140,7790,7790,7790,7790,0
|
|
20231012,120700,55601140,7790,7790,7790,7790,0
|
|
20231012,120600,55601140,7790,7790,7790,7790,70
|
|
20231012,120500,55055840,7800,7790,7800,7790,51
|
|
20231012,120400,54658050,7790,7790,7790,7790,30
|
|
20231012,120300,54424350,7790,7790,7790,7790,0
|
|
20231012,120200,54424350,7790,7790,7790,7790,0
|
|
20231012,120100,54424350,7790,7790,7790,7790,0
|
|
20231012,120000,54424350,7790,7790,7790,7790,0
|
|
20231012,115900,54424350,7790,7790,7790,7790,0
|
|
20231012,115800,54424350,7790,7790,7790,7790,0
|
|
20231012,115700,54424350,7790,7790,7790,7790,0
|
|
20231012,115600,54424350,7790,7790,7790,7790,0
|
|
20231012,115500,54424350,7790,7790,7790,7790,1
|
|
20231012,115400,54416560,7790,7790,7790,7790,0
|
|
20231012,115300,54416560,7790,7790,7790,7790,0
|
|
20231012,115200,54416560,7790,7790,7790,7790,0
|
|
20231012,115100,54416560,7790,7790,7790,7790,0
|
|
20231012,115000,54416560,7790,7790,7790,7790,0
|
|
20231012,114900,54416560,7790,7790,7790,7790,0
|
|
20231012,114800,54416560,7790,7790,7790,7790,0
|
|
20231012,114700,54416560,7790,7790,7790,7790,0
|
|
20231012,114600,54416560,7790,7790,7790,7790,0
|
|
20231012,114500,54416560,7790,7790,7790,7790,0
|
|
20231012,114400,54416560,7790,7790,7790,7790,0
|
|
20231012,114300,54416560,7790,7790,7790,7790,30
|
|
20231012,114200,54182860,7790,7790,7790,7790,0
|
|
20231012,114100,54182860,7790,7790,7790,7790,0
|
|
20231012,114000,54182860,7790,7800,7800,7790,12
|
|
20231012,113900,54089310,7800,7800,7800,7800,0
|
|
20231012,113800,54089310,7800,7800,7800,7800,0
|
|
20231012,113700,54089310,7800,7800,7800,7800,7
|
|
20231012,113600,54034710,7810,7810,7810,7810,0
|
|
20231012,113500,54034710,7810,7810,7810,7810,0
|
|
20231012,113400,54034710,7810,7810,7810,7810,0
|
|
20231012,113300,54034710,7810,7810,7810,7810,0
|
|
20231012,113200,54034710,7810,7810,7810,7810,0
|
|
20231012,113100,54034710,7810,7810,7810,7810,0
|
|
20231012,113000,54034710,7810,7810,7810,7810,0
|
|
20231012,112900,54034710,7810,7810,7810,7810,0
|
|
20231012,112800,54034710,7810,7810,7810,7810,0
|
|
20231012,112700,54034710,7810,7810,7810,7810,0
|
|
20231012,112600,54034710,7810,7810,7810,7810,0
|
|
20231012,112500,54034710,7810,7810,7810,7810,91
|
|
20231012,112400,53324000,7810,7810,7810,7810,9
|
|
20231012,112300,53253710,7810,7810,7810,7810,0
|
|
20231012,112200,53253710,7810,7810,7810,7810,1
|
|
20231012,112100,53245900,7810,7810,7810,7810,0
|
|
20231012,112000,53245900,7810,7810,7810,7810,0
|
|
20231012,111900,53245900,7810,7810,7810,7810,0
|
|
20231012,111800,53245900,7810,7810,7810,7810,0
|
|
20231012,111700,53245900,7810,7810,7810,7810,0
|
|
20231012,111600,53245900,7810,7810,7810,7810,0
|
|
20231012,111500,53245900,7810,7810,7810,7810,0
|
|
20231012,111400,53245900,7810,7810,7810,7810,0
|
|
20231012,111300,53245900,7810,7810,7810,7810,1
|
|
20231012,111200,53238090,7800,7800,7800,7800,0
|
|
20231012,111100,53238090,7800,7800,7800,7800,200
|
|
20231012,111000,51678090,7810,7810,7810,7810,0
|
|
20231012,110900,51678090,7810,7810,7810,7810,0
|
|
20231012,110800,51678090,7810,7810,7810,7810,0
|
|
20231012,110700,51678090,7810,7810,7810,7810,17
|
|
20231012,110600,51545320,7810,7810,7810,7810,50
|
|
20231012,110500,51154820,7810,7810,7810,7810,1
|
|
20231012,110400,51147010,7810,7810,7810,7810,0
|
|
20231012,110300,51147010,7810,7810,7810,7810,0
|
|
20231012,110200,51147010,7810,7810,7810,7810,0
|
|
20231012,110100,51147010,7810,7810,7810,7810,0
|
|
20231012,110000,51147010,7810,7800,7810,7800,301
|
|
20231012,105900,48796580,7800,7800,7800,7800,12
|
|
20231012,105800,48702980,7800,7800,7800,7800,1
|
|
20231012,105700,48695180,7800,7800,7800,7800,0
|
|
20231012,105600,48695180,7800,7800,7800,7800,0
|
|
20231012,105500,48695180,7800,7800,7800,7800,0
|
|
20231012,105400,48695180,7800,7800,7800,7800,0
|
|
20231012,105300,48695180,7800,7800,7800,7800,0
|
|
20231012,105200,48695180,7800,7800,7800,7800,0
|
|
20231012,105100,48695180,7800,7800,7800,7800,4
|
|
20231012,105000,48663980,7800,7800,7800,7800,0
|
|
20231012,104900,48663980,7800,7800,7800,7800,5
|
|
20231012,104800,48624980,7800,7800,7800,7800,0
|
|
20231012,104700,48624980,7800,7800,7800,7800,0
|
|
20231012,104600,48624980,7800,7800,7800,7800,0
|
|
20231012,104500,48624980,7800,7800,7800,7800,46
|
|
20231012,104400,48266180,7810,7810,7810,7810,0
|
|
20231012,104300,48266180,7810,7810,7810,7810,0
|
|
20231012,104200,48266180,7810,7810,7810,7810,50
|
|
20231012,104100,47875680,7810,7810,7810,7810,0
|
|
20231012,104000,47875680,7810,7810,7810,7810,0
|
|
20231012,103900,47875680,7810,7810,7810,7810,0
|
|
20231012,103800,47875680,7810,7810,7810,7810,0
|
|
20231012,103700,47875680,7810,7810,7810,7810,1
|
|
20231012,103600,47867870,7800,7800,7800,7800,0
|
|
20231012,103500,47867870,7800,7800,7800,7800,1
|
|
20231012,103400,47860070,7790,7790,7790,7790,0
|
|
20231012,103300,47860070,7790,7790,7790,7790,0
|
|
20231012,103200,47860070,7790,7790,7790,7790,1
|
|
20231012,103100,47852280,7800,7800,7800,7800,0
|
|
20231012,103000,47852280,7800,7800,7800,7800,0
|
|
20231012,102900,47852280,7800,7800,7800,7800,4
|
|
20231012,102800,47821080,7800,7800,7800,7800,60
|
|
20231012,102700,47353080,7810,7810,7810,7810,0
|
|
20231012,102600,47353080,7810,7810,7810,7810,0
|
|
20231012,102500,47353080,7810,7810,7810,7810,0
|
|
20231012,102400,47353080,7810,7810,7810,7810,10
|
|
20231012,102300,47274980,7800,7800,7800,7800,0
|
|
20231012,102200,47274980,7800,7800,7800,7800,0
|
|
20231012,102100,47274980,7800,7800,7800,7800,38
|
|
20231012,102000,46978580,7810,7810,7810,7810,4
|
|
20231012,101900,46947340,7810,7810,7810,7810,0
|
|
20231012,101800,46947340,7810,7810,7810,7810,0
|
|
20231012,101700,46947340,7810,7810,7810,7810,261
|
|
20231012,101600,44908930,7790,7790,7790,7790,0
|
|
20231012,101500,44908930,7790,7790,7790,7790,0
|
|
20231012,101400,44908930,7790,7790,7790,7790,0
|
|
20231012,101300,44908930,7790,7790,7790,7790,0
|
|
20231012,101200,44908930,7790,7790,7790,7790,0
|
|
20231012,101100,44908930,7790,7800,7800,7790,51
|
|
20231012,101000,44511200,7810,7810,7810,7810,1
|
|
20231012,100900,44503390,7800,7800,7800,7800,0
|
|
20231012,100800,44503390,7800,7800,7800,7800,0
|
|
20231012,100700,44503390,7800,7800,7800,7800,0
|
|
20231012,100600,44503390,7800,7800,7800,7800,0
|
|
20231012,100500,44503390,7800,7800,7800,7800,0
|
|
20231012,100400,44503390,7800,7800,7800,7800,0
|
|
20231012,100300,44503390,7800,7800,7800,7800,0
|
|
20231012,100200,44503390,7800,7800,7800,7800,0
|
|
20231012,100100,44503390,7800,7800,7800,7800,84
|
|
20231012,100000,43848190,7800,7800,7800,7800,2
|
|
20231012,095900,43832590,7830,7830,7830,7830,0
|
|
20231012,095800,43832590,7830,7810,7830,7810,2
|
|
20231012,095700,43816950,7800,7800,7800,7800,0
|
|
20231012,095600,43816950,7800,7800,7800,7800,3
|
|
20231012,095500,43793550,7810,7810,7810,7810,18
|
|
20231012,095400,43652970,7810,7810,7810,7810,0
|
|
20231012,095300,43652970,7810,7810,7810,7810,0
|
|
20231012,095200,43652970,7810,7810,7810,7810,2
|
|
20231012,095100,43637350,7810,7810,7810,7810,0
|
|
20231012,095000,43637350,7810,7810,7810,7810,0
|
|
20231012,094900,43637350,7810,7810,7810,7810,0
|
|
20231012,094800,43637350,7810,7810,7810,7810,0
|
|
20231012,094700,43637350,7810,7810,7810,7810,0
|
|
20231012,094600,43637350,7810,7820,7820,7810,200
|
|
20231012,094500,42074550,7850,7850,7850,7850,0
|
|
20231012,094400,42074550,7850,7850,7850,7850,0
|
|
20231012,094300,42074550,7850,7850,7850,7850,0
|
|
20231012,094200,42074550,7850,7850,7850,7850,0
|
|
20231012,094100,42074550,7850,7850,7850,7850,2
|
|
20231012,094000,42058850,7820,7820,7820,7820,8
|
|
20231012,093900,41996290,7850,7850,7850,7850,0
|
|
20231012,093800,41996290,7850,7850,7850,7850,3
|
|
20231012,093700,41972740,7850,7850,7850,7850,0
|
|
20231012,093600,41972740,7850,7850,7850,7850,0
|
|
20231012,093500,41972740,7850,7850,7850,7850,77
|
|
20231012,093400,41368290,7850,7850,7850,7850,7
|
|
20231012,093300,41313340,7850,7850,7850,7850,1
|
|
20231012,093200,41305490,7850,7850,7850,7850,1
|
|
20231012,093100,41297640,7830,7850,7850,7830,7
|
|
20231012,093000,41242730,7850,7840,7850,7840,5
|
|
20231012,092900,41203510,7840,7840,7840,7840,0
|
|
20231012,092800,41203510,7840,7840,7850,7840,27
|
|
20231012,092700,40991810,7850,7850,7850,7850,5
|
|
20231012,092600,40952560,7850,7820,7850,7820,652
|
|
20231012,092500,35835780,7820,7800,7820,7800,24
|
|
20231012,092400,35648520,7800,7800,7800,7800,0
|
|
20231012,092300,35648520,7800,7800,7800,7800,0
|
|
20231012,092200,35648520,7800,7800,7800,7800,0
|
|
20231012,092100,35648520,7800,7800,7800,7800,638
|
|
20231012,092000,30672120,7800,7800,7800,7800,0
|
|
20231012,091900,30672120,7800,7800,7800,7800,7
|
|
20231012,091800,30617520,7800,7800,7800,7800,0
|
|
20231012,091700,30617520,7800,7800,7800,7800,302
|
|
20231012,091600,28261920,7800,7770,7800,7770,1652
|
|
20231012,091500,15425830,7800,7800,7800,7800,0
|
|
20231012,091400,15425830,7800,7790,7800,7790,30
|
|
20231012,091300,15191980,7790,7790,7790,7790,0
|
|
20231012,091200,15191980,7790,7790,7790,7790,1
|
|
20231012,091100,15184190,7770,7770,7770,7770,180
|
|
20231012,091000,13785590,7780,7780,7780,7780,23
|
|
20231012,090900,13606650,7770,7770,7770,7770,0
|
|
20231012,090800,13606650,7770,7770,7770,7770,0
|
|
20231012,090700,13606650,7770,7770,7770,7770,100
|
|
20231012,090600,12829650,7770,7770,7770,7770,142
|
|
20231012,090500,11726310,7740,7740,7740,7740,0
|
|
20231012,090400,11726310,7740,7740,7740,7740,0
|
|
20231012,090300,11726310,7740,7740,7740,7740,0
|
|
20231012,090200,11726310,7740,7750,7750,7740,746
|
|
20231012,090100,5952060,7740,7740,7740,7740,0
|
|
20231012,090000,5952060,7740,7740,7740,7740,769
|