687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,202400,325654500,12880,12880,12880,12880,676
|
|
20231006,202300,325654500,12880,12880,12880,12880,0
|
|
20231006,202200,325654500,12880,12880,12880,12880,0
|
|
20231006,202100,325654500,12880,12880,12880,12880,0
|
|
20231006,202000,325654500,12880,12880,12880,12880,0
|
|
20231006,201900,325654500,12880,12880,12880,12880,0
|
|
20231006,201800,325654500,12880,12880,12880,12880,0
|
|
20231006,201700,325654500,12880,12880,12880,12880,0
|
|
20231006,201600,325654500,12880,12880,12880,12880,0
|
|
20231006,201500,325654500,12880,12880,12880,12880,0
|
|
20231006,201400,325654500,12880,12880,12880,12880,0
|
|
20231006,201300,325654500,12880,12880,12880,12880,0
|
|
20231006,201200,325654500,12880,12880,12880,12880,0
|
|
20231006,201100,325654500,12880,12880,12880,12880,0
|
|
20231006,201000,325654500,12880,12880,12880,12880,0
|
|
20231006,200900,325654500,12880,12880,12880,12880,0
|
|
20231006,200800,325654500,12880,12880,12880,12880,0
|
|
20231006,200700,325654500,12880,12880,12880,12880,0
|
|
20231006,200600,325654500,12880,12880,12880,12880,0
|
|
20231006,200500,325654500,12880,12880,12880,12880,0
|
|
20231006,200400,325654500,12880,12880,12880,12880,0
|
|
20231006,200300,325654500,12880,12880,12880,12880,0
|
|
20231006,200200,325654500,12880,12880,12880,12880,0
|
|
20231006,200100,325654500,12880,12880,12880,12880,0
|
|
20231006,200000,325654500,12880,12880,12880,12880,0
|
|
20231006,195900,325654500,12880,12880,12880,12880,0
|
|
20231006,195800,325654500,12880,12880,12880,12880,0
|
|
20231006,195700,325654500,12880,12880,12880,12880,0
|
|
20231006,195600,325654500,12880,12880,12880,12880,0
|
|
20231006,195500,325654500,12880,12880,12880,12880,0
|
|
20231006,195400,325654500,12880,12880,12880,12880,676
|
|
20231006,195300,325654500,12880,12880,12880,12880,0
|
|
20231006,195200,325654500,12880,12880,12880,12880,0
|
|
20231006,195100,325654500,12880,12880,12880,12880,0
|
|
20231006,195000,325654500,12880,12880,12880,12880,0
|
|
20231006,194900,325654500,12880,12880,12880,12880,0
|
|
20231006,194800,325654500,12880,12880,12880,12880,0
|
|
20231006,194700,325654500,12880,12880,12880,12880,0
|
|
20231006,194600,325654500,12880,12880,12880,12880,0
|
|
20231006,194500,325654500,12880,12880,12880,12880,0
|
|
20231006,194400,325654500,12880,12880,12880,12880,0
|
|
20231006,194300,325654500,12880,12880,12880,12880,0
|
|
20231006,194200,325654500,12880,12880,12880,12880,0
|
|
20231006,194100,325654500,12880,12880,12880,12880,0
|
|
20231006,194000,325654500,12880,12880,12880,12880,0
|
|
20231006,193900,325654500,12880,12880,12880,12880,0
|
|
20231006,193800,325654500,12880,12880,12880,12880,0
|
|
20231006,193700,325654500,12880,12880,12880,12880,0
|
|
20231006,193600,325654500,12880,12880,12880,12880,0
|
|
20231006,193500,325654500,12880,12880,12880,12880,0
|
|
20231006,193400,325654500,12880,12880,12880,12880,0
|
|
20231006,193300,325654500,12880,12880,12880,12880,0
|
|
20231006,193200,325654500,12880,12880,12880,12880,0
|
|
20231006,193100,325654500,12880,12880,12880,12880,0
|
|
20231006,193000,325654500,12880,12880,12880,12880,0
|
|
20231006,192900,325654500,12880,12880,12880,12880,0
|
|
20231006,192800,325654500,12880,12880,12880,12880,0
|
|
20231006,192700,325654500,12880,12880,12880,12880,0
|
|
20231006,192600,325654500,12880,12880,12880,12880,0
|
|
20231006,192500,325654500,12880,12880,12880,12880,0
|
|
20231006,192400,325654500,12880,12880,12880,12880,676
|
|
20231006,192300,325654500,12880,12880,12880,12880,0
|
|
20231006,192200,325654500,12880,12880,12880,12880,0
|
|
20231006,192100,325654500,12880,12880,12880,12880,0
|
|
20231006,192000,325654500,12880,12880,12880,12880,0
|
|
20231006,191900,325654500,12880,12880,12880,12880,0
|
|
20231006,191800,325654500,12880,12880,12880,12880,0
|
|
20231006,191700,325654500,12880,12880,12880,12880,0
|
|
20231006,191600,325654500,12880,12880,12880,12880,0
|
|
20231006,191500,325654500,12880,12880,12880,12880,0
|
|
20231006,191400,325654500,12880,12880,12880,12880,0
|
|
20231006,191300,325654500,12880,12880,12880,12880,0
|
|
20231006,191200,325654500,12880,12880,12880,12880,0
|
|
20231006,191100,325654500,12880,12880,12880,12880,0
|
|
20231006,191000,325654500,12880,12880,12880,12880,0
|
|
20231006,190900,325654500,12880,12880,12880,12880,0
|
|
20231006,190800,325654500,12880,12880,12880,12880,0
|
|
20231006,190700,325654500,12880,12880,12880,12880,0
|
|
20231006,190600,325654500,12880,12880,12880,12880,0
|
|
20231006,190500,325654500,12880,12880,12880,12880,0
|
|
20231006,190400,325654500,12880,12880,12880,12880,0
|
|
20231006,190300,325654500,12880,12880,12880,12880,0
|
|
20231006,190200,325654500,12880,12880,12880,12880,0
|
|
20231006,190100,325654500,12880,12880,12880,12880,0
|
|
20231006,190000,325654500,12880,12880,12880,12880,0
|
|
20231006,185900,325654500,12880,12880,12880,12880,0
|
|
20231006,185800,325654500,12880,12880,12880,12880,0
|
|
20231006,185700,325654500,12880,12880,12880,12880,0
|
|
20231006,185600,325654500,12880,12880,12880,12880,0
|
|
20231006,185500,325654500,12880,12880,12880,12880,0
|
|
20231006,185400,325654500,12880,12880,12880,12880,676
|
|
20231006,185300,325654500,12880,12880,12880,12880,0
|
|
20231006,185200,325654500,12880,12880,12880,12880,0
|
|
20231006,185100,325654500,12880,12880,12880,12880,0
|
|
20231006,185000,325654500,12880,12880,12880,12880,0
|
|
20231006,184900,325654500,12880,12880,12880,12880,0
|
|
20231006,184800,325654500,12880,12880,12880,12880,0
|
|
20231006,184700,325654500,12880,12880,12880,12880,0
|
|
20231006,184600,325654500,12880,12880,12880,12880,0
|
|
20231006,184500,325654500,12880,12880,12880,12880,0
|
|
20231006,184400,325654500,12880,12880,12880,12880,0
|
|
20231006,184300,325654500,12880,12880,12880,12880,0
|
|
20231006,184200,325654500,12880,12880,12880,12880,0
|
|
20231006,184100,325654500,12880,12880,12880,12880,0
|
|
20231006,184000,325654500,12880,12880,12880,12880,0
|
|
20231006,183900,325654500,12880,12880,12880,12880,0
|
|
20231006,183800,325654500,12880,12880,12880,12880,0
|
|
20231006,183700,325654500,12880,12880,12880,12880,0
|
|
20231006,183600,325654500,12880,12880,12880,12880,0
|
|
20231006,183500,325654500,12880,12880,12880,12880,0
|
|
20231006,183400,325654500,12880,12880,12880,12880,0
|
|
20231006,183300,325654500,12880,12880,12880,12880,0
|
|
20231006,183200,325654500,12880,12880,12880,12880,0
|
|
20231006,183100,325654500,12880,12880,12880,12880,0
|
|
20231006,183000,325654500,12880,12880,12880,12880,0
|
|
20231006,182900,325654500,12880,12880,12880,12880,0
|
|
20231006,182800,325654500,12880,12880,12880,12880,0
|
|
20231006,182700,325654500,12880,12880,12880,12880,0
|
|
20231006,182600,325654500,12880,12880,12880,12880,0
|
|
20231006,182500,325654500,12880,12880,12880,12880,0
|
|
20231006,182400,325654500,12880,12880,12880,12880,676
|
|
20231006,182300,325654500,12880,12880,12880,12880,0
|
|
20231006,182200,325654500,12880,12880,12880,12880,0
|
|
20231006,182100,325654500,12880,12880,12880,12880,0
|
|
20231006,182000,325654500,12880,12880,12880,12880,0
|
|
20231006,181900,325654500,12880,12880,12880,12880,0
|
|
20231006,181800,325654500,12880,12880,12880,12880,0
|
|
20231006,181700,325654500,12880,12880,12880,12880,0
|
|
20231006,181600,325654500,12880,12880,12880,12880,0
|
|
20231006,181500,325654500,12880,12880,12880,12880,0
|
|
20231006,181400,325654500,12880,12880,12880,12880,0
|
|
20231006,181300,325654500,12880,12880,12880,12880,0
|
|
20231006,181200,325654500,12880,12880,12880,12880,0
|
|
20231006,181100,325654500,12880,12880,12880,12880,0
|
|
20231006,181000,325654500,12880,12880,12880,12880,0
|
|
20231006,180900,325654500,12880,12880,12880,12880,0
|
|
20231006,180800,325654500,12880,12880,12880,12880,0
|
|
20231006,180700,325654500,12880,12880,12880,12880,0
|
|
20231006,180600,325654500,12880,12880,12880,12880,0
|
|
20231006,180500,325654500,12880,12880,12880,12880,0
|
|
20231006,180400,325654500,12880,12880,12880,12880,0
|
|
20231006,180300,325654500,12880,12880,12880,12880,0
|
|
20231006,180200,325654500,12880,12880,12880,12880,0
|
|
20231006,180100,325654500,12880,12880,12880,12880,0
|
|
20231006,180000,325654500,12880,12880,12880,12880,0
|
|
20231006,175900,325654500,12880,12880,12880,12880,0
|
|
20231006,175800,325654500,12880,12880,12880,12880,0
|
|
20231006,175700,325654500,12880,12880,12880,12880,0
|
|
20231006,175600,325654500,12880,12880,12880,12880,0
|
|
20231006,175500,325654500,12880,12880,12880,12880,0
|
|
20231006,175400,325654500,12880,12880,12880,12880,676
|
|
20231006,175300,325654500,12880,12880,12880,12880,0
|
|
20231006,175200,325654500,12880,12880,12880,12880,0
|
|
20231006,175100,325654500,12880,12880,12880,12880,0
|
|
20231006,175000,325654500,12880,12880,12880,12880,0
|
|
20231006,174900,325654500,12880,12880,12880,12880,0
|
|
20231006,174800,325654500,12880,12880,12880,12880,0
|
|
20231006,174700,325654500,12880,12880,12880,12880,0
|
|
20231006,174600,325654500,12880,12880,12880,12880,0
|
|
20231006,174500,325654500,12880,12880,12880,12880,0
|
|
20231006,174400,325654500,12880,12880,12880,12880,0
|
|
20231006,174300,325654500,12880,12880,12880,12880,0
|
|
20231006,174200,325654500,12880,12880,12880,12880,0
|
|
20231006,174100,325654500,12880,12880,12880,12880,0
|
|
20231006,174000,325654500,12880,12880,12880,12880,0
|
|
20231006,173900,325654500,12880,12880,12880,12880,0
|
|
20231006,173800,325654500,12880,12880,12880,12880,0
|
|
20231006,173700,325654500,12880,12880,12880,12880,0
|
|
20231006,173600,325654500,12880,12880,12880,12880,0
|
|
20231006,173500,325654500,12880,12880,12880,12880,0
|
|
20231006,173400,325654500,12880,12880,12880,12880,0
|
|
20231006,173300,325654500,12880,12880,12880,12880,0
|
|
20231006,173200,325654500,12880,12880,12880,12880,0
|
|
20231006,173100,325654500,12880,12880,12880,12880,0
|
|
20231006,173000,325654500,12880,12880,12880,12880,0
|
|
20231006,172900,325654500,12880,12880,12880,12880,0
|
|
20231006,172800,325654500,12880,12880,12880,12880,0
|
|
20231006,172700,325654500,12880,12880,12880,12880,0
|
|
20231006,172600,325654500,12880,12880,12880,12880,0
|
|
20231006,172500,325654500,12880,12880,12880,12880,0
|
|
20231006,172400,325654500,12880,12880,12880,12880,676
|
|
20231006,172300,325654500,12880,12880,12880,12880,0
|
|
20231006,172200,325654500,12880,12880,12880,12880,0
|
|
20231006,172100,325654500,12880,12880,12880,12880,0
|
|
20231006,172000,325654500,12880,12880,12880,12880,0
|
|
20231006,171900,325654500,12880,12880,12880,12880,0
|
|
20231006,171800,325654500,12880,12880,12880,12880,0
|
|
20231006,171700,325654500,12880,12880,12880,12880,0
|
|
20231006,171600,325654500,12880,12880,12880,12880,0
|
|
20231006,171500,325654500,12880,12880,12880,12880,0
|
|
20231006,171400,325654500,12880,12880,12880,12880,0
|
|
20231006,171300,325654500,12880,12880,12880,12880,0
|
|
20231006,171200,325654500,12880,12880,12880,12880,0
|
|
20231006,171100,325654500,12880,12880,12880,12880,0
|
|
20231006,171000,325654500,12880,12880,12880,12880,0
|
|
20231006,170900,325654500,12880,12880,12880,12880,0
|
|
20231006,170800,325654500,12880,12880,12880,12880,0
|
|
20231006,170700,325654500,12880,12880,12880,12880,0
|
|
20231006,170600,325654500,12880,12880,12880,12880,0
|
|
20231006,170500,325654500,12880,12880,12880,12880,0
|
|
20231006,170400,325654500,12880,12880,12880,12880,0
|
|
20231006,170300,325654500,12880,12880,12880,12880,0
|
|
20231006,170200,325654500,12880,12880,12880,12880,0
|
|
20231006,170100,325654500,12880,12880,12880,12880,0
|
|
20231006,170000,325654500,12880,12880,12880,12880,0
|
|
20231006,165900,325654500,12880,12880,12880,12880,0
|
|
20231006,165800,325654500,12880,12880,12880,12880,0
|
|
20231006,165700,325654500,12880,12880,12880,12880,0
|
|
20231006,165600,325654500,12880,12880,12880,12880,0
|
|
20231006,165500,325654500,12880,12880,12880,12880,0
|
|
20231006,165400,325654500,12880,12880,12880,12880,676
|
|
20231006,165300,325654500,12880,12880,12880,12880,0
|
|
20231006,165200,325654500,12880,12880,12880,12880,0
|
|
20231006,165100,325654500,12880,12880,12880,12880,0
|
|
20231006,165000,325654500,12880,12880,12880,12880,0
|
|
20231006,164900,325654500,12880,12880,12880,12880,0
|
|
20231006,164800,325654500,12880,12880,12880,12880,0
|
|
20231006,164700,325654500,12880,12880,12880,12880,0
|
|
20231006,164600,325654500,12880,12880,12880,12880,0
|
|
20231006,164500,325654500,12880,12880,12880,12880,0
|
|
20231006,164400,325654500,12880,12880,12880,12880,0
|
|
20231006,164300,325654500,12880,12880,12880,12880,0
|
|
20231006,164200,325654500,12880,12880,12880,12880,0
|
|
20231006,164100,325654500,12880,12880,12880,12880,0
|
|
20231006,164000,325654500,12880,12880,12880,12880,0
|
|
20231006,163900,325654500,12880,12880,12880,12880,0
|
|
20231006,163800,325654500,12880,12880,12880,12880,0
|
|
20231006,163700,325654500,12880,12880,12880,12880,0
|
|
20231006,163600,325654500,12880,12880,12880,12880,0
|
|
20231006,163500,325654500,12880,12880,12880,12880,0
|
|
20231006,163400,325654500,12880,12880,12880,12880,0
|
|
20231006,163300,325654500,12880,12880,12880,12880,0
|
|
20231006,163200,325654500,12880,12880,12880,12880,0
|
|
20231006,163100,325654500,12880,12880,12880,12880,0
|
|
20231006,163000,325654500,12880,12880,12880,12880,0
|
|
20231006,162900,325654500,12880,12880,12880,12880,0
|
|
20231006,162800,325654500,12880,12880,12880,12880,0
|
|
20231006,162700,325654500,12880,12880,12880,12880,0
|
|
20231006,162600,325654500,12880,12880,12880,12880,0
|
|
20231006,162500,325654500,12880,12880,12880,12880,0
|
|
20231006,162400,325654500,12880,12880,12880,12880,676
|
|
20231006,162300,325654500,12880,12880,12880,12880,0
|
|
20231006,162200,325654500,12880,12880,12880,12880,0
|
|
20231006,162100,325654500,12880,12880,12880,12880,0
|
|
20231006,162000,325654500,12880,12880,12880,12880,0
|
|
20231006,161900,325654500,12880,12880,12880,12880,0
|
|
20231006,161800,325654500,12880,12880,12880,12880,0
|
|
20231006,161700,325654500,12880,12880,12880,12880,0
|
|
20231006,161600,325654500,12880,12880,12880,12880,0
|
|
20231006,161500,325654500,12880,12880,12880,12880,0
|
|
20231006,161400,325654500,12880,12880,12880,12880,0
|
|
20231006,161300,325654500,12880,12880,12880,12880,0
|
|
20231006,161200,325654500,12880,12880,12880,12880,0
|
|
20231006,161100,325654500,12880,12880,12880,12880,0
|
|
20231006,161000,325654500,12880,12880,12880,12880,0
|
|
20231006,160900,325654500,12880,12880,12880,12880,0
|
|
20231006,160800,325654500,12880,12880,12880,12880,0
|
|
20231006,160700,325654500,12880,12880,12880,12880,0
|
|
20231006,160600,325654500,12880,12880,12880,12880,0
|
|
20231006,160500,325654500,12880,12880,12880,12880,0
|
|
20231006,160400,325654500,12880,12880,12880,12880,0
|
|
20231006,160300,325654500,12880,12880,12880,12880,0
|
|
20231006,160200,325654500,12880,12880,12880,12880,0
|
|
20231006,160100,325654500,12880,12880,12880,12880,0
|
|
20231006,160000,325654500,12880,12880,12880,12880,0
|
|
20231006,155900,325654500,12880,12880,12880,12880,0
|
|
20231006,155800,325654500,12880,12880,12880,12880,0
|
|
20231006,155700,325654500,12880,12880,12880,12880,0
|
|
20231006,155600,325654500,12880,12880,12880,12880,0
|
|
20231006,155500,325654500,12880,12880,12880,12880,0
|
|
20231006,155400,325654500,12880,12880,12880,12880,676
|
|
20231006,155300,325654500,12880,12880,12880,12880,0
|
|
20231006,155200,325654500,12880,12880,12880,12880,0
|
|
20231006,155100,325654500,12880,12880,12880,12880,0
|
|
20231006,155000,325654500,12880,12880,12880,12880,0
|
|
20231006,154900,325654500,12880,12880,12880,12880,0
|
|
20231006,154800,325654500,12880,12880,12880,12880,0
|
|
20231006,154700,325654500,12880,12880,12880,12880,0
|
|
20231006,154600,325654500,12880,12880,12880,12880,0
|
|
20231006,154500,325654500,12880,12880,12880,12880,0
|
|
20231006,154400,325654500,12880,12880,12880,12880,0
|
|
20231006,154300,325654500,12880,12880,12880,12880,0
|
|
20231006,154200,325654500,12880,12880,12880,12880,0
|
|
20231006,154100,325654500,12880,12880,12880,12880,0
|
|
20231006,154000,325654500,12880,12880,12880,12880,0
|
|
20231006,153900,325654500,12880,12880,12880,12880,0
|
|
20231006,153800,325654500,12880,12880,12880,12880,0
|
|
20231006,153700,325654500,12880,12880,12880,12880,0
|
|
20231006,153600,325654500,12880,12880,12880,12880,0
|
|
20231006,153500,325654500,12880,12880,12880,12880,0
|
|
20231006,153400,325654500,12880,12880,12880,12880,0
|
|
20231006,153300,325654500,12880,12880,12880,12880,0
|
|
20231006,153200,325654500,12880,12880,12880,12880,0
|
|
20231006,153100,325654500,12880,12880,12880,12880,0
|
|
20231006,153000,325654500,12880,12880,12880,12880,676
|
|
20231006,152900,316947620,12880,12880,12880,12880,0
|
|
20231006,152800,316947620,12880,12880,12880,12880,0
|
|
20231006,152700,316947620,12880,12880,12880,12880,0
|
|
20231006,152600,316947620,12880,12880,12880,12880,0
|
|
20231006,152500,316947620,12880,12880,12880,12880,0
|
|
20231006,152400,316947620,12880,12880,12880,12880,0
|
|
20231006,152300,316947620,12880,12880,12880,12880,0
|
|
20231006,152200,316947620,12880,12880,12880,12880,0
|
|
20231006,152100,316947620,12880,12880,12880,12880,0
|
|
20231006,152000,316947620,12880,12880,12880,12880,0
|
|
20231006,151900,316947620,12880,12870,12880,12870,90
|
|
20231006,151800,315788920,12870,12870,12870,12870,14
|
|
20231006,151700,315608740,12880,12880,12880,12880,0
|
|
20231006,151600,315608740,12880,12870,12880,12870,200
|
|
20231006,151500,313032960,12870,12870,12870,12870,0
|
|
20231006,151400,313032960,12870,12870,12870,12870,27
|
|
20231006,151300,312685470,12820,12820,12820,12820,0
|
|
20231006,151200,312685470,12820,12820,12820,12820,0
|
|
20231006,151100,312685470,12820,12820,12820,12820,0
|
|
20231006,151000,312685470,12820,12820,12820,12820,0
|
|
20231006,150900,312685470,12820,12820,12820,12820,148
|
|
20231006,150800,310788110,12820,12830,12830,12820,196
|
|
20231006,150700,308273480,12840,12850,12850,12840,676
|
|
20231006,150600,299589440,12850,12850,12850,12850,13
|
|
20231006,150500,299422390,12870,12870,12870,12870,102
|
|
20231006,150400,298109650,12870,12870,12870,12870,16
|
|
20231006,150300,297903730,12880,12880,12880,12880,1
|
|
20231006,150200,297890850,12840,12840,12840,12840,0
|
|
20231006,150100,297890850,12840,12840,12840,12840,0
|
|
20231006,150000,297890850,12840,12850,12850,12840,155
|
|
20231006,145900,295900090,12880,12850,12880,12850,11
|
|
20231006,145800,295758700,12880,12880,12880,12880,0
|
|
20231006,145700,295758700,12880,12880,12880,12880,0
|
|
20231006,145600,295758700,12880,12870,12880,12870,190
|
|
20231006,145500,293313390,12870,12870,12870,12870,0
|
|
20231006,145400,293313390,12870,12870,12870,12870,0
|
|
20231006,145300,293313390,12870,12870,12870,12870,0
|
|
20231006,145200,293313390,12870,12870,12870,12870,1
|
|
20231006,145100,293300520,12850,12850,12850,12850,2
|
|
20231006,145000,293274820,12870,12870,12870,12870,1
|
|
20231006,144900,293261950,12850,12850,12850,12850,0
|
|
20231006,144800,293261950,12850,12860,12860,12850,269
|
|
20231006,144700,289803150,12880,12880,12880,12870,186
|
|
20231006,144600,287409170,12870,12890,12890,12870,140
|
|
20231006,144500,285607330,12890,12890,12890,12890,2
|
|
20231006,144400,285581550,12880,12890,12890,12880,123
|
|
20231006,144300,283996890,12890,12890,12890,12890,0
|
|
20231006,144200,283996890,12890,12890,12890,12890,0
|
|
20231006,144100,283996890,12890,12890,12890,12890,0
|
|
20231006,144000,283996890,12890,12890,12890,12890,0
|
|
20231006,143900,283996890,12890,12890,12890,12890,0
|
|
20231006,143800,283996890,12890,12890,12890,12890,2
|
|
20231006,143700,283971110,12890,12890,12890,12890,0
|
|
20231006,143600,283971110,12890,12890,12890,12890,0
|
|
20231006,143500,283971110,12890,12890,12890,12890,0
|
|
20231006,143400,283971110,12890,12890,12890,12890,39
|
|
20231006,143300,283468400,12890,12890,12890,12890,100
|
|
20231006,143200,282179400,12890,12890,12890,12890,0
|
|
20231006,143100,282179400,12890,12890,12890,12890,20
|
|
20231006,143000,281921600,12890,12890,12890,12890,0
|
|
20231006,142900,281921600,12890,12890,12890,12890,0
|
|
20231006,142800,281921600,12890,12880,12890,12870,131
|
|
20231006,142700,280234320,12880,12880,12880,12880,0
|
|
20231006,142600,280234320,12880,12880,12880,12880,1
|
|
20231006,142500,280221440,12870,12870,12870,12870,200
|
|
20231006,142400,277647440,12870,12870,12870,12870,0
|
|
20231006,142300,277647440,12870,12870,12870,12870,0
|
|
20231006,142200,277647440,12870,12870,12870,12870,0
|
|
20231006,142100,277647440,12870,12870,12870,12870,8
|
|
20231006,142000,277544480,12880,12880,12880,12880,0
|
|
20231006,141900,277544480,12880,12880,12880,12880,0
|
|
20231006,141800,277544480,12880,12880,12880,12880,0
|
|
20231006,141700,277544480,12880,12880,12880,12880,0
|
|
20231006,141600,277544480,12880,12880,12880,12880,0
|
|
20231006,141500,277544480,12880,12880,12880,12880,59
|
|
20231006,141400,276784560,12880,12880,12880,12880,0
|
|
20231006,141300,276784560,12880,12880,12880,12880,200
|
|
20231006,141200,274208560,12860,12860,12860,12860,0
|
|
20231006,141100,274208560,12860,12860,12860,12860,0
|
|
20231006,141000,274208560,12860,12860,12860,12860,20
|
|
20231006,140900,273951360,12870,12870,12870,12870,0
|
|
20231006,140800,273951360,12870,12870,12870,12870,0
|
|
20231006,140700,273951360,12870,12870,12870,12870,10
|
|
20231006,140600,273822660,12870,12870,12870,12870,10
|
|
20231006,140500,273693960,12880,12880,12880,12880,5
|
|
20231006,140400,273629560,12880,12880,12880,12880,1
|
|
20231006,140300,273616680,12880,12880,12880,12880,0
|
|
20231006,140200,273616680,12880,12880,12880,12880,0
|
|
20231006,140100,273616680,12880,12880,12880,12880,42
|
|
20231006,140000,273075720,12870,12870,12870,12870,0
|
|
20231006,135900,273075720,12870,12870,12870,12870,0
|
|
20231006,135800,273075720,12870,12870,12870,12870,0
|
|
20231006,135700,273075720,12870,12870,12870,12870,0
|
|
20231006,135600,273075720,12870,12870,12870,12870,0
|
|
20231006,135500,273075720,12870,12870,12870,12870,0
|
|
20231006,135400,273075720,12870,12870,12870,12870,26
|
|
20231006,135300,272741100,12850,12850,12850,12850,0
|
|
20231006,135200,272741100,12850,12850,12850,12850,0
|
|
20231006,135100,272741100,12850,12850,12850,12850,32
|
|
20231006,135000,272329900,12870,12870,12870,12870,0
|
|
20231006,134900,272329900,12870,12870,12870,12870,0
|
|
20231006,134800,272329900,12870,12870,12870,12870,0
|
|
20231006,134700,272329900,12870,12870,12870,12870,0
|
|
20231006,134600,272329900,12870,12870,12870,12870,0
|
|
20231006,134500,272329900,12870,12870,12870,12870,0
|
|
20231006,134400,272329900,12870,12870,12870,12870,0
|
|
20231006,134300,272329900,12870,12870,12870,12870,0
|
|
20231006,134200,272329900,12870,12870,12870,12870,0
|
|
20231006,134100,272329900,12870,12870,12870,12870,0
|
|
20231006,134000,272329900,12870,12870,12870,12870,0
|
|
20231006,133900,272329900,12870,12870,12870,12870,0
|
|
20231006,133800,272329900,12870,12870,12870,12870,0
|
|
20231006,133700,272329900,12870,12870,12870,12870,8
|
|
20231006,133600,272226940,12850,12850,12850,12850,0
|
|
20231006,133500,272226940,12850,12850,12850,12850,0
|
|
20231006,133400,272226940,12850,12850,12850,12850,0
|
|
20231006,133300,272226940,12850,12850,12850,12850,95
|
|
20231006,133200,271006190,12860,12860,12860,12860,0
|
|
20231006,133100,271006190,12860,12860,12860,12860,646
|
|
20231006,133000,262698630,12860,12860,12860,12860,6
|
|
20231006,132900,262621470,12880,12880,12880,12880,0
|
|
20231006,132800,262621470,12880,12880,12880,12880,45
|
|
20231006,132700,262041870,12880,12880,12880,12880,0
|
|
20231006,132600,262041870,12880,12880,12880,12880,0
|
|
20231006,132500,262041870,12880,12880,12880,12880,4
|
|
20231006,132400,261990350,12890,12890,12890,12890,0
|
|
20231006,132300,261990350,12890,12890,12890,12890,0
|
|
20231006,132200,261990350,12890,12890,12890,12890,0
|
|
20231006,132100,261990350,12890,12890,12890,12890,2
|
|
20231006,132000,261964570,12890,12890,12890,12890,0
|
|
20231006,131900,261964570,12890,12890,12890,12890,0
|
|
20231006,131800,261964570,12890,12890,12890,12890,0
|
|
20231006,131700,261964570,12890,12890,12890,12890,0
|
|
20231006,131600,261964570,12890,12890,12890,12890,0
|
|
20231006,131500,261964570,12890,12890,12890,12890,0
|
|
20231006,131400,261964570,12890,12890,12890,12890,65
|
|
20231006,131300,261126720,12890,12890,12890,12890,0
|
|
20231006,131200,261126720,12890,12890,12890,12890,4
|
|
20231006,131100,261075160,12890,12890,12890,12890,20
|
|
20231006,131000,260817360,12890,12880,12890,12880,139
|
|
20231006,130900,259025710,12890,12890,12890,12890,0
|
|
20231006,130800,259025710,12890,12890,12890,12890,54
|
|
20231006,130700,258329650,12860,12860,12860,12860,130
|
|
20231006,130600,256657850,12840,12840,12840,12840,0
|
|
20231006,130500,256657850,12840,12840,12840,12840,0
|
|
20231006,130400,256657850,12840,12840,12840,12840,0
|
|
20231006,130300,256657850,12840,12840,12840,12840,0
|
|
20231006,130200,256657850,12840,12840,12840,12840,0
|
|
20231006,130100,256657850,12840,12840,12840,12840,0
|
|
20231006,130000,256657850,12840,12840,12840,12840,0
|
|
20231006,125900,256657850,12840,12840,12840,12840,0
|
|
20231006,125800,256657850,12840,12840,12840,12840,0
|
|
20231006,125700,256657850,12840,12840,12840,12840,0
|
|
20231006,125600,256657850,12840,12840,12840,12840,0
|
|
20231006,125500,256657850,12840,12860,12860,12840,90
|
|
20231006,125400,255501720,12860,12860,12860,12860,0
|
|
20231006,125300,255501720,12860,12860,12860,12860,100
|
|
20231006,125200,254215720,12860,12860,12860,12860,0
|
|
20231006,125100,254215720,12860,12860,12860,12860,0
|
|
20231006,125000,254215720,12860,12860,12860,12860,0
|
|
20231006,124900,254215720,12860,12860,12860,12860,0
|
|
20231006,124800,254215720,12860,12860,12860,12860,0
|
|
20231006,124700,254215720,12860,12860,12860,12860,0
|
|
20231006,124600,254215720,12860,12860,12860,12860,0
|
|
20231006,124500,254215720,12860,12860,12860,12860,0
|
|
20231006,124400,254215720,12860,12860,12860,12860,10
|
|
20231006,124300,254087120,12890,12890,12890,12890,0
|
|
20231006,124200,254087120,12890,12890,12890,12890,0
|
|
20231006,124100,254087120,12890,12890,12890,12890,70
|
|
20231006,124000,253184820,12890,12890,12890,12890,0
|
|
20231006,123900,253184820,12890,12890,12890,12890,0
|
|
20231006,123800,253184820,12890,12890,12890,12890,0
|
|
20231006,123700,253184820,12890,12890,12890,12890,0
|
|
20231006,123600,253184820,12890,12890,12890,12890,1
|
|
20231006,123500,253171930,12860,12860,12860,12860,0
|
|
20231006,123400,253171930,12860,12860,12860,12860,15
|
|
20231006,123300,252979030,12880,12880,12880,12880,1
|
|
20231006,123200,252966150,12880,12880,12880,12880,0
|
|
20231006,123100,252966150,12880,12880,12880,12880,0
|
|
20231006,123000,252966150,12880,12860,12880,12850,437
|
|
20231006,122900,247342230,12880,12880,12880,12880,0
|
|
20231006,122800,247342230,12880,12880,12880,12880,0
|
|
20231006,122700,247342230,12880,12880,12880,12880,20
|
|
20231006,122600,247084630,12880,12880,12880,12880,48
|
|
20231006,122500,246466390,12830,12830,12830,12830,0
|
|
20231006,122400,246466390,12830,12830,12830,12830,0
|
|
20231006,122300,246466390,12830,12830,12830,12830,0
|
|
20231006,122200,246466390,12830,12830,12830,12830,0
|
|
20231006,122100,246466390,12830,12830,12830,12830,0
|
|
20231006,122000,246466390,12830,12830,12830,12830,0
|
|
20231006,121900,246466390,12830,12830,12830,12830,100
|
|
20231006,121800,245183390,12820,12820,12820,12820,0
|
|
20231006,121700,245183390,12820,12820,12820,12820,0
|
|
20231006,121600,245183390,12820,12820,12820,12820,8
|
|
20231006,121500,245080830,12830,12830,12830,12830,690
|
|
20231006,121400,236228130,12880,12880,12880,12880,2
|
|
20231006,121300,236202370,12890,12890,12890,12890,2
|
|
20231006,121200,236176590,12880,12890,12890,12880,590
|
|
20231006,121100,228572390,12890,12890,12890,12890,0
|
|
20231006,121000,228572390,12890,12880,12890,12880,100
|
|
20231006,120900,227283520,12890,12890,12890,12890,0
|
|
20231006,120800,227283520,12890,12890,12890,12890,0
|
|
20231006,120700,227283520,12890,12890,12890,12890,0
|
|
20231006,120600,227283520,12890,12890,12890,12890,0
|
|
20231006,120500,227283520,12890,12890,12890,12890,0
|
|
20231006,120400,227283520,12890,12890,12890,12890,0
|
|
20231006,120300,227283520,12890,12890,12890,12890,0
|
|
20231006,120200,227283520,12890,12890,12890,12890,0
|
|
20231006,120100,227283520,12890,12890,12890,12890,0
|
|
20231006,120000,227283520,12890,12890,12890,12890,0
|
|
20231006,115900,227283520,12890,12890,12890,12890,33
|
|
20231006,115800,226858150,12890,12890,12890,12890,0
|
|
20231006,115700,226858150,12890,12880,12890,12880,403
|
|
20231006,115600,221663790,12890,12890,12890,12890,0
|
|
20231006,115500,221663790,12890,12890,12890,12890,5
|
|
20231006,115400,221599340,12810,12810,12810,12810,0
|
|
20231006,115300,221599340,12810,12810,12810,12810,0
|
|
20231006,115200,221599340,12810,12810,12810,12810,0
|
|
20231006,115100,221599340,12810,12810,12810,12810,0
|
|
20231006,115000,221599340,12810,12810,12810,12810,0
|
|
20231006,114900,221599340,12810,12810,12810,12810,0
|
|
20231006,114800,221599340,12810,12810,12810,12810,0
|
|
20231006,114700,221599340,12810,12810,12810,12810,0
|
|
20231006,114600,221599340,12810,12810,12810,12810,0
|
|
20231006,114500,221599340,12810,12810,12810,12810,0
|
|
20231006,114400,221599340,12810,12810,12810,12810,0
|
|
20231006,114300,221599340,12810,12810,12810,12810,0
|
|
20231006,114200,221599340,12810,12810,12810,12810,824
|
|
20231006,114100,211043900,12810,12830,12830,12800,86
|
|
20231006,114000,209942220,12810,12810,12810,12810,0
|
|
20231006,113900,209942220,12810,12810,12810,12810,0
|
|
20231006,113800,209942220,12810,12810,12810,12810,0
|
|
20231006,113700,209942220,12810,12810,12810,12810,0
|
|
20231006,113600,209942220,12810,12810,12810,12810,0
|
|
20231006,113500,209942220,12810,12810,12810,12810,0
|
|
20231006,113400,209942220,12810,12810,12810,12810,0
|
|
20231006,113300,209942220,12810,12810,12810,12810,0
|
|
20231006,113200,209942220,12810,12810,12810,12810,0
|
|
20231006,113100,209942220,12810,12880,12880,12810,35
|
|
20231006,113000,209493730,12800,12800,12800,12800,0
|
|
20231006,112900,209493730,12800,12800,12800,12800,0
|
|
20231006,112800,209493730,12800,12800,12800,12800,0
|
|
20231006,112700,209493730,12800,12800,12800,12800,0
|
|
20231006,112600,209493730,12800,12800,12800,12800,0
|
|
20231006,112500,209493730,12800,12800,12800,12800,0
|
|
20231006,112400,209493730,12800,12800,12800,12800,0
|
|
20231006,112300,209493730,12800,12800,12800,12800,0
|
|
20231006,112200,209493730,12800,12840,12840,12800,570
|
|
20231006,112100,202187570,12840,12840,12840,12840,0
|
|
20231006,112000,202187570,12840,12840,12840,12840,3
|
|
20231006,111900,202149050,12840,12840,12840,12840,0
|
|
20231006,111800,202149050,12840,12840,12840,12840,0
|
|
20231006,111700,202149050,12840,12840,12840,12840,0
|
|
20231006,111600,202149050,12840,12840,12840,12840,1
|
|
20231006,111500,202136210,12840,12840,12840,12840,5
|
|
20231006,111400,202072010,12840,12840,12840,12840,0
|
|
20231006,111300,202072010,12840,12840,12840,12840,0
|
|
20231006,111200,202072010,12840,12840,12840,12840,0
|
|
20231006,111100,202072010,12840,12860,12860,12840,232
|
|
20231006,111000,199091770,12890,12890,12890,12890,84
|
|
20231006,110900,198009010,12890,12900,12900,12890,3
|
|
20231006,110800,197970320,12900,12910,12910,12900,3
|
|
20231006,110700,197931610,12920,12920,12920,12920,1
|
|
20231006,110600,197918690,12860,12930,12930,12860,654
|
|
20231006,110500,189478230,12940,12940,12940,12940,58
|
|
20231006,110400,188727710,12940,12940,12940,12940,0
|
|
20231006,110300,188727710,12940,12940,12940,12940,1
|
|
20231006,110200,188714770,12950,12950,12950,12950,0
|
|
20231006,110100,188714770,12950,12950,12950,12950,0
|
|
20231006,110000,188714770,12950,12950,12950,12950,0
|
|
20231006,105900,188714770,12950,12950,12950,12950,0
|
|
20231006,105800,188714770,12950,12950,12950,12950,0
|
|
20231006,105700,188714770,12950,12950,12950,12950,0
|
|
20231006,105600,188714770,12950,12950,12950,12950,0
|
|
20231006,105500,188714770,12950,12950,12950,12950,0
|
|
20231006,105400,188714770,12950,12950,12950,12950,0
|
|
20231006,105300,188714770,12950,12950,12950,12950,0
|
|
20231006,105200,188714770,12950,12950,12950,12950,64
|
|
20231006,105100,187885970,12960,12960,12960,12960,0
|
|
20231006,105000,187885970,12960,12960,12960,12960,0
|
|
20231006,104900,187885970,12960,12960,12960,12960,0
|
|
20231006,104800,187885970,12960,12960,12960,12960,0
|
|
20231006,104700,187885970,12960,12960,12960,12960,0
|
|
20231006,104600,187885970,12960,12960,12960,12960,0
|
|
20231006,104500,187885970,12960,12960,12960,12960,0
|
|
20231006,104400,187885970,12960,12960,12960,12960,0
|
|
20231006,104300,187885970,12960,12960,12960,12960,0
|
|
20231006,104200,187885970,12960,12960,12960,12960,0
|
|
20231006,104100,187885970,12960,12960,12960,12960,0
|
|
20231006,104000,187885970,12960,12960,12960,12960,7
|
|
20231006,103900,187795250,12960,12960,12960,12960,0
|
|
20231006,103800,187795250,12960,12960,12960,12960,2
|
|
20231006,103700,187769330,12940,12940,12940,12940,1
|
|
20231006,103600,187756390,12950,12950,12950,12950,52
|
|
20231006,103500,187082990,12960,12960,12960,12960,0
|
|
20231006,103400,187082990,12960,12960,12960,12960,0
|
|
20231006,103300,187082990,12960,12960,12960,12960,0
|
|
20231006,103200,187082990,12960,12960,12960,12960,0
|
|
20231006,103100,187082990,12960,12960,12960,12960,0
|
|
20231006,103000,187082990,12960,12960,12960,12960,1
|
|
20231006,102900,187070030,12970,12970,12970,12970,0
|
|
20231006,102800,187070030,12970,12990,12990,12970,42
|
|
20231006,102700,186525270,12990,12990,12990,12990,0
|
|
20231006,102600,186525270,12990,12990,12990,12990,0
|
|
20231006,102500,186525270,12990,12990,12990,12990,0
|
|
20231006,102400,186525270,12990,13000,13020,12990,13
|
|
20231006,102300,186356310,12990,12980,12990,12980,2
|
|
20231006,102200,186330340,12970,12970,12970,12970,0
|
|
20231006,102100,186330340,12970,12970,12970,12970,0
|
|
20231006,102000,186330340,12970,12970,12970,12970,0
|
|
20231006,101900,186330340,12970,12970,12970,12970,1
|
|
20231006,101800,186317370,12980,12990,12990,12980,2
|
|
20231006,101700,186291400,12990,13020,13020,12990,62
|
|
20231006,101600,185484240,13030,13030,13030,13030,0
|
|
20231006,101500,185484240,13030,13030,13030,13030,0
|
|
20231006,101400,185484240,13030,13030,13030,13030,0
|
|
20231006,101300,185484240,13030,13030,13030,13030,1
|
|
20231006,101200,185471210,13030,13030,13030,13030,6
|
|
20231006,101100,185393030,13010,12980,13010,12980,1676
|
|
20231006,101000,163619850,12980,12980,12980,12980,0
|
|
20231006,100900,163619850,12980,12980,12980,12980,0
|
|
20231006,100800,163619850,12980,12980,12980,12980,0
|
|
20231006,100700,163619850,12980,12970,12980,12970,43
|
|
20231006,100600,163062040,12970,12970,12970,12970,33
|
|
20231006,100500,162634030,12980,12980,12980,12980,1
|
|
20231006,100400,162621050,12960,12960,12960,12960,92
|
|
20231006,100300,161428730,12950,12950,12950,12950,0
|
|
20231006,100200,161428730,12950,12950,12950,12950,0
|
|
20231006,100100,161428730,12950,12950,12950,12950,0
|
|
20231006,100000,161428730,12950,12950,12950,12950,0
|
|
20231006,095900,161428730,12950,12950,12950,12950,0
|
|
20231006,095800,161428730,12950,12950,12950,12950,0
|
|
20231006,095700,161428730,12950,12950,12950,12950,456
|
|
20231006,095600,155523530,12900,12900,12900,12900,0
|
|
20231006,095500,155523530,12900,12900,12900,12900,1274
|
|
20231006,095400,139088930,12900,12900,12900,12900,0
|
|
20231006,095300,139088930,12900,12900,12900,12900,0
|
|
20231006,095200,139088930,12900,12900,12900,12900,0
|
|
20231006,095100,139088930,12900,12900,12900,12900,0
|
|
20231006,095000,139088930,12900,12900,12900,12900,0
|
|
20231006,094900,139088930,12900,12900,12900,12900,0
|
|
20231006,094800,139088930,12900,12900,12900,12900,60
|
|
20231006,094700,138314930,12900,12900,12900,12900,10
|
|
20231006,094600,138185930,12900,12900,12900,12900,0
|
|
20231006,094500,138185930,12900,12900,12900,12900,20
|
|
20231006,094400,137927930,12900,12950,12950,12900,194
|
|
20231006,094300,135421860,12950,12950,12950,12950,10
|
|
20231006,094200,135292360,12950,12950,12950,12950,43
|
|
20231006,094100,134735510,12980,12980,12980,12980,0
|
|
20231006,094000,134735510,12980,12980,12980,12980,0
|
|
20231006,093900,134735510,12980,12950,12980,12950,28
|
|
20231006,093800,134372610,12950,12980,12980,12950,261
|
|
20231006,093700,130990170,12980,12980,12980,12980,0
|
|
20231006,093600,130990170,12980,12980,12980,12980,0
|
|
20231006,093500,130990170,12980,12980,12980,12980,0
|
|
20231006,093400,130990170,12980,12980,12980,12980,0
|
|
20231006,093300,130990170,12980,12980,12980,12980,93
|
|
20231006,093200,129783030,12990,12990,12990,12990,0
|
|
20231006,093100,129783030,12990,12990,12990,12990,0
|
|
20231006,093000,129783030,12990,12990,12990,12990,0
|
|
20231006,092900,129783030,12990,12930,12990,12930,1611
|
|
20231006,092800,108933500,12930,12930,12930,12930,5
|
|
20231006,092700,108868850,12940,12960,12960,12940,100
|
|
20231006,092600,107574140,12970,12990,12990,12970,306
|
|
20231006,092500,103599290,12990,12990,12990,12990,0
|
|
20231006,092400,103599290,12990,12990,12990,12990,14
|
|
20231006,092300,103417430,13000,13000,13000,13000,0
|
|
20231006,092200,103417430,13000,13000,13000,13000,0
|
|
20231006,092100,103417430,13000,13000,13000,13000,0
|
|
20231006,092000,103417430,13000,13000,13000,13000,0
|
|
20231006,091900,103417430,13000,13000,13000,13000,0
|
|
20231006,091800,103417430,13000,13000,13000,13000,1
|
|
20231006,091700,103404430,12990,13010,13010,12990,912
|
|
20231006,091600,91545810,13020,13020,13020,13020,50
|
|
20231006,091500,90894810,13030,13030,13030,13030,0
|
|
20231006,091400,90894810,13030,13020,13030,13020,933
|
|
20231006,091300,78745120,13010,13010,13010,13010,60
|
|
20231006,091200,77964520,13000,13000,13000,13000,10
|
|
20231006,091100,77834520,13020,13020,13020,13020,521
|
|
20231006,091000,71051100,12900,12990,13020,12900,932
|
|
20231006,090900,58935230,12990,12970,12990,12970,352
|
|
20231006,090800,54367640,12970,12930,12970,12930,1017
|
|
20231006,090700,41205520,12940,12940,12940,12940,0
|
|
20231006,090600,41205520,12940,12940,12940,12940,1
|
|
20231006,090500,41192580,12810,12880,12880,12810,599
|
|
20231006,090400,33491590,12980,12990,12990,12970,30
|
|
20231006,090300,33102110,12990,12960,12990,12960,97
|
|
20231006,090200,31844400,12950,12940,12960,12940,1447
|
|
20231006,090100,13114220,12940,12930,12940,12930,80
|
|
20231006,090000,12079500,12810,12750,12810,12750,926
|