687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,202400,186683870,12860,12860,12860,12860,1318
|
|
20231012,202300,186683870,12860,12860,12860,12860,0
|
|
20231012,202200,186683870,12860,12860,12860,12860,0
|
|
20231012,202100,186683870,12860,12860,12860,12860,0
|
|
20231012,202000,186683870,12860,12860,12860,12860,0
|
|
20231012,201900,186683870,12860,12860,12860,12860,0
|
|
20231012,201800,186683870,12860,12860,12860,12860,0
|
|
20231012,201700,186683870,12860,12860,12860,12860,0
|
|
20231012,201600,186683870,12860,12860,12860,12860,0
|
|
20231012,201500,186683870,12860,12860,12860,12860,0
|
|
20231012,201400,186683870,12860,12860,12860,12860,0
|
|
20231012,201300,186683870,12860,12860,12860,12860,0
|
|
20231012,201200,186683870,12860,12860,12860,12860,0
|
|
20231012,201100,186683870,12860,12860,12860,12860,0
|
|
20231012,201000,186683870,12860,12860,12860,12860,0
|
|
20231012,200900,186683870,12860,12860,12860,12860,0
|
|
20231012,200800,186683870,12860,12860,12860,12860,0
|
|
20231012,200700,186683870,12860,12860,12860,12860,0
|
|
20231012,200600,186683870,12860,12860,12860,12860,0
|
|
20231012,200500,186683870,12860,12860,12860,12860,0
|
|
20231012,200400,186683870,12860,12860,12860,12860,0
|
|
20231012,200300,186683870,12860,12860,12860,12860,0
|
|
20231012,200200,186683870,12860,12860,12860,12860,0
|
|
20231012,200100,186683870,12860,12860,12860,12860,0
|
|
20231012,200000,186683870,12860,12860,12860,12860,0
|
|
20231012,195900,186683870,12860,12860,12860,12860,0
|
|
20231012,195800,186683870,12860,12860,12860,12860,0
|
|
20231012,195700,186683870,12860,12860,12860,12860,0
|
|
20231012,195600,186683870,12860,12860,12860,12860,0
|
|
20231012,195500,186683870,12860,12860,12860,12860,0
|
|
20231012,195400,186683870,12860,12860,12860,12860,1318
|
|
20231012,195300,186683870,12860,12860,12860,12860,0
|
|
20231012,195200,186683870,12860,12860,12860,12860,0
|
|
20231012,195100,186683870,12860,12860,12860,12860,0
|
|
20231012,195000,186683870,12860,12860,12860,12860,0
|
|
20231012,194900,186683870,12860,12860,12860,12860,0
|
|
20231012,194800,186683870,12860,12860,12860,12860,0
|
|
20231012,194700,186683870,12860,12860,12860,12860,0
|
|
20231012,194600,186683870,12860,12860,12860,12860,0
|
|
20231012,194500,186683870,12860,12860,12860,12860,0
|
|
20231012,194400,186683870,12860,12860,12860,12860,0
|
|
20231012,194300,186683870,12860,12860,12860,12860,0
|
|
20231012,194200,186683870,12860,12860,12860,12860,0
|
|
20231012,194100,186683870,12860,12860,12860,12860,0
|
|
20231012,194000,186683870,12860,12860,12860,12860,0
|
|
20231012,193900,186683870,12860,12860,12860,12860,0
|
|
20231012,193800,186683870,12860,12860,12860,12860,0
|
|
20231012,193700,186683870,12860,12860,12860,12860,0
|
|
20231012,193600,186683870,12860,12860,12860,12860,0
|
|
20231012,193500,186683870,12860,12860,12860,12860,0
|
|
20231012,193400,186683870,12860,12860,12860,12860,0
|
|
20231012,193300,186683870,12860,12860,12860,12860,0
|
|
20231012,193200,186683870,12860,12860,12860,12860,0
|
|
20231012,193100,186683870,12860,12860,12860,12860,0
|
|
20231012,193000,186683870,12860,12860,12860,12860,0
|
|
20231012,192900,186683870,12860,12860,12860,12860,0
|
|
20231012,192800,186683870,12860,12860,12860,12860,0
|
|
20231012,192700,186683870,12860,12860,12860,12860,0
|
|
20231012,192600,186683870,12860,12860,12860,12860,0
|
|
20231012,192500,186683870,12860,12860,12860,12860,0
|
|
20231012,192400,186683870,12860,12860,12860,12860,1318
|
|
20231012,192300,186683870,12860,12860,12860,12860,0
|
|
20231012,192200,186683870,12860,12860,12860,12860,0
|
|
20231012,192100,186683870,12860,12860,12860,12860,0
|
|
20231012,192000,186683870,12860,12860,12860,12860,0
|
|
20231012,191900,186683870,12860,12860,12860,12860,0
|
|
20231012,191800,186683870,12860,12860,12860,12860,0
|
|
20231012,191700,186683870,12860,12860,12860,12860,0
|
|
20231012,191600,186683870,12860,12860,12860,12860,0
|
|
20231012,191500,186683870,12860,12860,12860,12860,0
|
|
20231012,191400,186683870,12860,12860,12860,12860,0
|
|
20231012,191300,186683870,12860,12860,12860,12860,0
|
|
20231012,191200,186683870,12860,12860,12860,12860,0
|
|
20231012,191100,186683870,12860,12860,12860,12860,0
|
|
20231012,191000,186683870,12860,12860,12860,12860,0
|
|
20231012,190900,186683870,12860,12860,12860,12860,0
|
|
20231012,190800,186683870,12860,12860,12860,12860,0
|
|
20231012,190700,186683870,12860,12860,12860,12860,0
|
|
20231012,190600,186683870,12860,12860,12860,12860,0
|
|
20231012,190500,186683870,12860,12860,12860,12860,0
|
|
20231012,190400,186683870,12860,12860,12860,12860,0
|
|
20231012,190300,186683870,12860,12860,12860,12860,0
|
|
20231012,190200,186683870,12860,12860,12860,12860,0
|
|
20231012,190100,186683870,12860,12860,12860,12860,0
|
|
20231012,190000,186683870,12860,12860,12860,12860,0
|
|
20231012,185900,186683870,12860,12860,12860,12860,0
|
|
20231012,185800,186683870,12860,12860,12860,12860,0
|
|
20231012,185700,186683870,12860,12860,12860,12860,0
|
|
20231012,185600,186683870,12860,12860,12860,12860,0
|
|
20231012,185500,186683870,12860,12860,12860,12860,0
|
|
20231012,185400,186683870,12860,12860,12860,12860,1318
|
|
20231012,185300,186683870,12860,12860,12860,12860,0
|
|
20231012,185200,186683870,12860,12860,12860,12860,0
|
|
20231012,185100,186683870,12860,12860,12860,12860,0
|
|
20231012,185000,186683870,12860,12860,12860,12860,0
|
|
20231012,184900,186683870,12860,12860,12860,12860,0
|
|
20231012,184800,186683870,12860,12860,12860,12860,0
|
|
20231012,184700,186683870,12860,12860,12860,12860,0
|
|
20231012,184600,186683870,12860,12860,12860,12860,0
|
|
20231012,184500,186683870,12860,12860,12860,12860,0
|
|
20231012,184400,186683870,12860,12860,12860,12860,0
|
|
20231012,184300,186683870,12860,12860,12860,12860,0
|
|
20231012,184200,186683870,12860,12860,12860,12860,0
|
|
20231012,184100,186683870,12860,12860,12860,12860,0
|
|
20231012,184000,186683870,12860,12860,12860,12860,0
|
|
20231012,183900,186683870,12860,12860,12860,12860,0
|
|
20231012,183800,186683870,12860,12860,12860,12860,0
|
|
20231012,183700,186683870,12860,12860,12860,12860,0
|
|
20231012,183600,186683870,12860,12860,12860,12860,0
|
|
20231012,183500,186683870,12860,12860,12860,12860,0
|
|
20231012,183400,186683870,12860,12860,12860,12860,0
|
|
20231012,183300,186683870,12860,12860,12860,12860,0
|
|
20231012,183200,186683870,12860,12860,12860,12860,0
|
|
20231012,183100,186683870,12860,12860,12860,12860,0
|
|
20231012,183000,186683870,12860,12860,12860,12860,0
|
|
20231012,182900,186683870,12860,12860,12860,12860,0
|
|
20231012,182800,186683870,12860,12860,12860,12860,0
|
|
20231012,182700,186683870,12860,12860,12860,12860,0
|
|
20231012,182600,186683870,12860,12860,12860,12860,0
|
|
20231012,182500,186683870,12860,12860,12860,12860,0
|
|
20231012,182400,186683870,12860,12860,12860,12860,1318
|
|
20231012,182300,186683870,12860,12860,12860,12860,0
|
|
20231012,182200,186683870,12860,12860,12860,12860,0
|
|
20231012,182100,186683870,12860,12860,12860,12860,0
|
|
20231012,182000,186683870,12860,12860,12860,12860,0
|
|
20231012,181900,186683870,12860,12860,12860,12860,0
|
|
20231012,181800,186683870,12860,12860,12860,12860,0
|
|
20231012,181700,186683870,12860,12860,12860,12860,0
|
|
20231012,181600,186683870,12860,12860,12860,12860,0
|
|
20231012,181500,186683870,12860,12860,12860,12860,0
|
|
20231012,181400,186683870,12860,12860,12860,12860,0
|
|
20231012,181300,186683870,12860,12860,12860,12860,0
|
|
20231012,181200,186683870,12860,12860,12860,12860,0
|
|
20231012,181100,186683870,12860,12860,12860,12860,0
|
|
20231012,181000,186683870,12860,12860,12860,12860,0
|
|
20231012,180900,186683870,12860,12860,12860,12860,0
|
|
20231012,180800,186683870,12860,12860,12860,12860,0
|
|
20231012,180700,186683870,12860,12860,12860,12860,0
|
|
20231012,180600,186683870,12860,12860,12860,12860,0
|
|
20231012,180500,186683870,12860,12860,12860,12860,0
|
|
20231012,180400,186683870,12860,12860,12860,12860,0
|
|
20231012,180300,186683870,12860,12860,12860,12860,0
|
|
20231012,180200,186683870,12860,12860,12860,12860,0
|
|
20231012,180100,186683870,12860,12860,12860,12860,0
|
|
20231012,180000,186683870,12860,12860,12860,12860,0
|
|
20231012,175900,186683870,12860,12860,12860,12860,0
|
|
20231012,175800,186683870,12860,12860,12860,12860,0
|
|
20231012,175700,186683870,12860,12860,12860,12860,0
|
|
20231012,175600,186683870,12860,12860,12860,12860,0
|
|
20231012,175500,186683870,12860,12860,12860,12860,0
|
|
20231012,175400,186683870,12860,12860,12860,12860,1318
|
|
20231012,175300,186683870,12860,12860,12860,12860,0
|
|
20231012,175200,186683870,12860,12860,12860,12860,0
|
|
20231012,175100,186683870,12860,12860,12860,12860,0
|
|
20231012,175000,186683870,12860,12860,12860,12860,0
|
|
20231012,174900,186683870,12860,12860,12860,12860,0
|
|
20231012,174800,186683870,12860,12860,12860,12860,0
|
|
20231012,174700,186683870,12860,12860,12860,12860,0
|
|
20231012,174600,186683870,12860,12860,12860,12860,0
|
|
20231012,174500,186683870,12860,12860,12860,12860,0
|
|
20231012,174400,186683870,12860,12860,12860,12860,0
|
|
20231012,174300,186683870,12860,12860,12860,12860,0
|
|
20231012,174200,186683870,12860,12860,12860,12860,0
|
|
20231012,174100,186683870,12860,12860,12860,12860,0
|
|
20231012,174000,186683870,12860,12860,12860,12860,0
|
|
20231012,173900,186683870,12860,12860,12860,12860,0
|
|
20231012,173800,186683870,12860,12860,12860,12860,0
|
|
20231012,173700,186683870,12860,12860,12860,12860,0
|
|
20231012,173600,186683870,12860,12860,12860,12860,0
|
|
20231012,173500,186683870,12860,12860,12860,12860,0
|
|
20231012,173400,186683870,12860,12860,12860,12860,0
|
|
20231012,173300,186683870,12860,12860,12860,12860,0
|
|
20231012,173200,186683870,12860,12860,12860,12860,0
|
|
20231012,173100,186683870,12860,12860,12860,12860,0
|
|
20231012,173000,186683870,12860,12860,12860,12860,0
|
|
20231012,172900,186683870,12860,12860,12860,12860,0
|
|
20231012,172800,186683870,12860,12860,12860,12860,0
|
|
20231012,172700,186683870,12860,12860,12860,12860,0
|
|
20231012,172600,186683870,12860,12860,12860,12860,0
|
|
20231012,172500,186683870,12860,12860,12860,12860,0
|
|
20231012,172400,186683870,12860,12860,12860,12860,1318
|
|
20231012,172300,186683870,12860,12860,12860,12860,0
|
|
20231012,172200,186683870,12860,12860,12860,12860,0
|
|
20231012,172100,186683870,12860,12860,12860,12860,0
|
|
20231012,172000,186683870,12860,12860,12860,12860,0
|
|
20231012,171900,186683870,12860,12860,12860,12860,0
|
|
20231012,171800,186683870,12860,12860,12860,12860,0
|
|
20231012,171700,186683870,12860,12860,12860,12860,0
|
|
20231012,171600,186683870,12860,12860,12860,12860,0
|
|
20231012,171500,186683870,12860,12860,12860,12860,0
|
|
20231012,171400,186683870,12860,12860,12860,12860,0
|
|
20231012,171300,186683870,12860,12860,12860,12860,0
|
|
20231012,171200,186683870,12860,12860,12860,12860,0
|
|
20231012,171100,186683870,12860,12860,12860,12860,0
|
|
20231012,171000,186683870,12860,12860,12860,12860,0
|
|
20231012,170900,186683870,12860,12860,12860,12860,0
|
|
20231012,170800,186683870,12860,12860,12860,12860,0
|
|
20231012,170700,186683870,12860,12860,12860,12860,0
|
|
20231012,170600,186683870,12860,12860,12860,12860,0
|
|
20231012,170500,186683870,12860,12860,12860,12860,0
|
|
20231012,170400,186683870,12860,12860,12860,12860,0
|
|
20231012,170300,186683870,12860,12860,12860,12860,0
|
|
20231012,170200,186683870,12860,12860,12860,12860,0
|
|
20231012,170100,186683870,12860,12860,12860,12860,0
|
|
20231012,170000,186683870,12860,12860,12860,12860,0
|
|
20231012,165900,186683870,12860,12860,12860,12860,0
|
|
20231012,165800,186683870,12860,12860,12860,12860,0
|
|
20231012,165700,186683870,12860,12860,12860,12860,0
|
|
20231012,165600,186683870,12860,12860,12860,12860,0
|
|
20231012,165500,186683870,12860,12860,12860,12860,0
|
|
20231012,165400,186683870,12860,12860,12860,12860,1318
|
|
20231012,165300,186683870,12860,12860,12860,12860,0
|
|
20231012,165200,186683870,12860,12860,12860,12860,0
|
|
20231012,165100,186683870,12860,12860,12860,12860,0
|
|
20231012,165000,186683870,12860,12860,12860,12860,0
|
|
20231012,164900,186683870,12860,12860,12860,12860,0
|
|
20231012,164800,186683870,12860,12860,12860,12860,0
|
|
20231012,164700,186683870,12860,12860,12860,12860,0
|
|
20231012,164600,186683870,12860,12860,12860,12860,0
|
|
20231012,164500,186683870,12860,12860,12860,12860,0
|
|
20231012,164400,186683870,12860,12860,12860,12860,0
|
|
20231012,164300,186683870,12860,12860,12860,12860,0
|
|
20231012,164200,186683870,12860,12860,12860,12860,0
|
|
20231012,164100,186683870,12860,12860,12860,12860,0
|
|
20231012,164000,186683870,12860,12860,12860,12860,0
|
|
20231012,163900,186683870,12860,12860,12860,12860,0
|
|
20231012,163800,186683870,12860,12860,12860,12860,0
|
|
20231012,163700,186683870,12860,12860,12860,12860,0
|
|
20231012,163600,186683870,12860,12860,12860,12860,0
|
|
20231012,163500,186683870,12860,12860,12860,12860,0
|
|
20231012,163400,186683870,12860,12860,12860,12860,0
|
|
20231012,163300,186683870,12860,12860,12860,12860,0
|
|
20231012,163200,186683870,12860,12860,12860,12860,0
|
|
20231012,163100,186683870,12860,12860,12860,12860,0
|
|
20231012,163000,186683870,12860,12860,12860,12860,0
|
|
20231012,162900,186683870,12860,12860,12860,12860,0
|
|
20231012,162800,186683870,12860,12860,12860,12860,0
|
|
20231012,162700,186683870,12860,12860,12860,12860,0
|
|
20231012,162600,186683870,12860,12860,12860,12860,0
|
|
20231012,162500,186683870,12860,12860,12860,12860,0
|
|
20231012,162400,186683870,12860,12860,12860,12860,1318
|
|
20231012,162300,186683870,12860,12860,12860,12860,0
|
|
20231012,162200,186683870,12860,12860,12860,12860,0
|
|
20231012,162100,186683870,12860,12860,12860,12860,0
|
|
20231012,162000,186683870,12860,12860,12860,12860,0
|
|
20231012,161900,186683870,12860,12860,12860,12860,0
|
|
20231012,161800,186683870,12860,12860,12860,12860,0
|
|
20231012,161700,186683870,12860,12860,12860,12860,0
|
|
20231012,161600,186683870,12860,12860,12860,12860,0
|
|
20231012,161500,186683870,12860,12860,12860,12860,0
|
|
20231012,161400,186683870,12860,12860,12860,12860,0
|
|
20231012,161300,186683870,12860,12860,12860,12860,0
|
|
20231012,161200,186683870,12860,12860,12860,12860,0
|
|
20231012,161100,186683870,12860,12860,12860,12860,0
|
|
20231012,161000,186683870,12860,12860,12860,12860,0
|
|
20231012,160900,186683870,12860,12860,12860,12860,0
|
|
20231012,160800,186683870,12860,12860,12860,12860,0
|
|
20231012,160700,186683870,12860,12860,12860,12860,0
|
|
20231012,160600,186683870,12860,12860,12860,12860,0
|
|
20231012,160500,186683870,12860,12860,12860,12860,0
|
|
20231012,160400,186683870,12860,12860,12860,12860,0
|
|
20231012,160300,186683870,12860,12860,12860,12860,0
|
|
20231012,160200,186683870,12860,12860,12860,12860,0
|
|
20231012,160100,186683870,12860,12860,12860,12860,0
|
|
20231012,160000,186683870,12860,12860,12860,12860,0
|
|
20231012,155900,186683870,12860,12860,12860,12860,0
|
|
20231012,155800,186683870,12860,12860,12860,12860,0
|
|
20231012,155700,186683870,12860,12860,12860,12860,0
|
|
20231012,155600,186683870,12860,12860,12860,12860,0
|
|
20231012,155500,186683870,12860,12860,12860,12860,0
|
|
20231012,155400,186683870,12860,12860,12860,12860,1318
|
|
20231012,155300,186683870,12860,12860,12860,12860,0
|
|
20231012,155200,186683870,12860,12860,12860,12860,0
|
|
20231012,155100,186683870,12860,12860,12860,12860,0
|
|
20231012,155000,186683870,12860,12860,12860,12860,0
|
|
20231012,154900,186683870,12860,12860,12860,12860,0
|
|
20231012,154800,186683870,12860,12860,12860,12860,0
|
|
20231012,154700,186683870,12860,12860,12860,12860,0
|
|
20231012,154600,186683870,12860,12860,12860,12860,0
|
|
20231012,154500,186683870,12860,12860,12860,12860,0
|
|
20231012,154400,186683870,12860,12860,12860,12860,0
|
|
20231012,154300,186683870,12860,12860,12860,12860,0
|
|
20231012,154200,186683870,12860,12860,12860,12860,0
|
|
20231012,154100,186683870,12860,12860,12860,12860,0
|
|
20231012,154000,186683870,12860,12860,12860,12860,0
|
|
20231012,153900,186683870,12860,12860,12860,12860,0
|
|
20231012,153800,186683870,12860,12860,12860,12860,0
|
|
20231012,153700,186683870,12860,12860,12860,12860,0
|
|
20231012,153600,186683870,12860,12860,12860,12860,0
|
|
20231012,153500,186683870,12860,12860,12860,12860,0
|
|
20231012,153400,186683870,12860,12860,12860,12860,0
|
|
20231012,153300,186683870,12860,12860,12860,12860,0
|
|
20231012,153200,186683870,12860,12860,12860,12860,0
|
|
20231012,153100,186683870,12860,12860,12860,12860,0
|
|
20231012,153000,186683870,12860,12860,12860,12860,1318
|
|
20231012,152900,169734390,12910,12910,12910,12910,0
|
|
20231012,152800,169734390,12910,12910,12910,12910,0
|
|
20231012,152700,169734390,12910,12910,12910,12910,0
|
|
20231012,152600,169734390,12910,12910,12910,12910,0
|
|
20231012,152500,169734390,12910,12910,12910,12910,0
|
|
20231012,152400,169734390,12910,12910,12910,12910,0
|
|
20231012,152300,169734390,12910,12910,12910,12910,0
|
|
20231012,152200,169734390,12910,12910,12910,12910,0
|
|
20231012,152100,169734390,12910,12910,12910,12910,0
|
|
20231012,152000,169734390,12910,12910,12910,12910,0
|
|
20231012,151900,169734390,12910,12900,12910,12900,111
|
|
20231012,151800,168301490,12910,12900,12910,12900,564
|
|
20231012,151700,161020880,12890,12890,12890,12890,0
|
|
20231012,151600,161020880,12890,12860,12890,12860,931
|
|
20231012,151500,149026020,12850,12860,12860,12850,5
|
|
20231012,151400,148961760,12860,12860,12860,12860,0
|
|
20231012,151300,148961760,12860,12860,12860,12860,119
|
|
20231012,151200,147431420,12850,12850,12850,12850,36
|
|
20231012,151100,146968820,12840,12840,12840,12840,59
|
|
20231012,151000,146211260,12840,12840,12850,12840,87
|
|
20231012,150900,145093400,12840,12850,12850,12840,83
|
|
20231012,150800,144026910,12840,12840,12840,12840,104
|
|
20231012,150700,142691550,12840,12840,12840,12840,0
|
|
20231012,150600,142691550,12840,12840,12840,12840,0
|
|
20231012,150500,142691550,12840,12840,12840,12840,0
|
|
20231012,150400,142691550,12840,12840,12840,12840,0
|
|
20231012,150300,142691550,12840,12840,12840,12840,0
|
|
20231012,150200,142691550,12840,12840,12840,12840,2
|
|
20231012,150100,142665870,12840,12840,12840,12840,3
|
|
20231012,150000,142627350,12840,12840,12840,12840,3
|
|
20231012,145900,142588830,12830,12830,12830,12830,0
|
|
20231012,145800,142588830,12830,12840,12840,12830,12
|
|
20231012,145700,142434860,12830,12830,12830,12830,5
|
|
20231012,145600,142370710,12830,12830,12830,12830,10
|
|
20231012,145500,142242410,12850,12850,12850,12850,0
|
|
20231012,145400,142242410,12850,12850,12850,12850,0
|
|
20231012,145300,142242410,12850,12850,12850,12850,0
|
|
20231012,145200,142242410,12850,12850,12850,12850,0
|
|
20231012,145100,142242410,12850,12850,12850,12850,0
|
|
20231012,145000,142242410,12850,12850,12850,12850,0
|
|
20231012,144900,142242410,12850,12850,12850,12850,0
|
|
20231012,144800,142242410,12850,12850,12850,12850,0
|
|
20231012,144700,142242410,12850,12850,12850,12850,3
|
|
20231012,144600,142203860,12850,12850,12850,12850,0
|
|
20231012,144500,142203860,12850,12850,12850,12850,0
|
|
20231012,144400,142203860,12850,12830,12850,12820,973
|
|
20231012,144300,129728680,12830,12830,12830,12830,0
|
|
20231012,144200,129728680,12830,12830,12830,12830,0
|
|
20231012,144100,129728680,12830,12830,12830,12830,0
|
|
20231012,144000,129728680,12830,12830,12830,12830,0
|
|
20231012,143900,129728680,12830,12830,12830,12830,8
|
|
20231012,143800,129626040,12830,12830,12830,12830,1
|
|
20231012,143700,129613210,12830,12830,12830,12830,0
|
|
20231012,143600,129613210,12830,12830,12830,12830,0
|
|
20231012,143500,129613210,12830,12860,12860,12830,600
|
|
20231012,143400,121908730,12860,12860,12860,12860,54
|
|
20231012,143300,121214290,12860,12860,12860,12860,15
|
|
20231012,143200,121021390,12860,12860,12860,12860,6
|
|
20231012,143100,120944230,12870,12870,12870,12870,0
|
|
20231012,143000,120944230,12870,12870,12870,12870,123
|
|
20231012,142900,119361220,12890,12890,12890,12890,0
|
|
20231012,142800,119361220,12890,12890,12890,12890,0
|
|
20231012,142700,119361220,12890,12890,12890,12890,0
|
|
20231012,142600,119361220,12890,12890,12890,12890,0
|
|
20231012,142500,119361220,12890,12890,12890,12890,0
|
|
20231012,142400,119361220,12890,12870,12890,12870,270
|
|
20231012,142300,115881510,12860,12870,12870,12860,52
|
|
20231012,142200,115212360,12870,12870,12870,12870,1
|
|
20231012,142100,115199490,12870,12870,12870,12870,1
|
|
20231012,142000,115186620,12870,12870,12870,12870,2
|
|
20231012,141900,115160880,12870,12870,12870,12870,5
|
|
20231012,141800,115096530,12870,12870,12870,12870,0
|
|
20231012,141700,115096530,12870,12870,12870,12870,6
|
|
20231012,141600,115019310,12870,12870,12870,12870,0
|
|
20231012,141500,115019310,12870,12870,12870,12870,10
|
|
20231012,141400,114890610,12870,12870,12870,12870,9
|
|
20231012,141300,114774780,12870,12890,12890,12870,61
|
|
20231012,141200,113988690,12890,12890,12890,12890,0
|
|
20231012,141100,113988690,12890,12890,12890,12890,4
|
|
20231012,141000,113937130,12890,12890,12890,12890,1
|
|
20231012,140900,113924240,12890,12890,12890,12890,0
|
|
20231012,140800,113924240,12890,12890,12890,12890,0
|
|
20231012,140700,113924240,12890,12890,12890,12890,10
|
|
20231012,140600,113795340,12890,12890,12890,12890,0
|
|
20231012,140500,113795340,12890,12890,12890,12890,1
|
|
20231012,140400,113782450,12890,12890,12890,12890,20
|
|
20231012,140300,113524650,12890,12890,12890,12890,1
|
|
20231012,140200,113511760,12890,12890,12890,12890,0
|
|
20231012,140100,113511760,12890,12890,12890,12890,45
|
|
20231012,140000,112931710,12900,12900,12900,12900,205
|
|
20231012,135900,110287210,12910,12910,12910,12910,1
|
|
20231012,135800,110274300,12920,12920,12920,12920,0
|
|
20231012,135700,110274300,12920,12920,12920,12920,0
|
|
20231012,135600,110274300,12920,12920,12920,12920,10
|
|
20231012,135500,110145100,12920,12920,12920,12920,0
|
|
20231012,135400,110145100,12920,12920,12920,12920,3
|
|
20231012,135300,110106340,12920,12920,12920,12920,2
|
|
20231012,135200,110080500,12920,12920,12920,12920,8
|
|
20231012,135100,109977140,12920,12920,12920,12920,0
|
|
20231012,135000,109977140,12920,12920,12920,12920,0
|
|
20231012,134900,109977140,12920,12920,12920,12920,4
|
|
20231012,134800,109925460,12930,12930,12930,12930,0
|
|
20231012,134700,109925460,12930,12920,12930,12920,30
|
|
20231012,134600,109537850,12930,12930,12930,12930,4
|
|
20231012,134500,109486130,12940,12940,12940,12940,0
|
|
20231012,134400,109486130,12940,12940,12940,12940,0
|
|
20231012,134300,109486130,12940,12940,12940,12940,3
|
|
20231012,134200,109447310,12940,12940,12940,12930,3
|
|
20231012,134100,109408500,12940,12940,12940,12940,0
|
|
20231012,134000,109408500,12940,12940,12940,12940,8
|
|
20231012,133900,109304980,12950,12950,12950,12950,0
|
|
20231012,133800,109304980,12950,12950,12950,12950,0
|
|
20231012,133700,109304980,12950,12950,12950,12950,0
|
|
20231012,133600,109304980,12950,12950,12950,12950,0
|
|
20231012,133500,109304980,12950,12950,12950,12950,0
|
|
20231012,133400,109304980,12950,12950,12950,12950,0
|
|
20231012,133300,109304980,12950,12950,12950,12950,0
|
|
20231012,133200,109304980,12950,12930,12950,12930,113
|
|
20231012,133100,107843870,12930,12930,12930,12930,0
|
|
20231012,133000,107843870,12930,12920,12930,12920,100
|
|
20231012,132900,106551100,12930,12930,12930,12930,0
|
|
20231012,132800,106551100,12930,12930,12930,12930,0
|
|
20231012,132700,106551100,12930,12930,12930,12930,0
|
|
20231012,132600,106551100,12930,12930,12930,12930,0
|
|
20231012,132500,106551100,12930,12930,12930,12930,0
|
|
20231012,132400,106551100,12930,12930,12930,12930,0
|
|
20231012,132300,106551100,12930,12930,12930,12930,0
|
|
20231012,132200,106551100,12930,12930,12930,12930,0
|
|
20231012,132100,106551100,12930,12930,12930,12930,0
|
|
20231012,132000,106551100,12930,12930,12930,12930,4
|
|
20231012,131900,106499380,12940,12940,12940,12940,400
|
|
20231012,131800,101323380,12940,12940,12940,12940,1
|
|
20231012,131700,101310440,12940,12940,12940,12940,0
|
|
20231012,131600,101310440,12940,12940,12940,12940,0
|
|
20231012,131500,101310440,12940,12940,12940,12940,100
|
|
20231012,131400,100016440,12940,12940,12940,12940,0
|
|
20231012,131300,100016440,12940,12920,12940,12880,75
|
|
20231012,131200,99049790,12920,12920,12920,12920,6
|
|
20231012,131100,98972270,12950,12930,12950,12930,11
|
|
20231012,131000,98830020,12930,12930,12930,12930,45
|
|
20231012,130900,98248170,12920,12920,12920,12920,5
|
|
20231012,130800,98183570,12930,12930,12930,12930,0
|
|
20231012,130700,98183570,12930,12930,12930,12930,0
|
|
20231012,130600,98183570,12930,12930,12930,12930,9
|
|
20231012,130500,98067200,12930,12930,12930,12930,5
|
|
20231012,130400,98002550,12930,12930,12930,12930,1
|
|
20231012,130300,97989620,12940,12940,12940,12940,0
|
|
20231012,130200,97989620,12940,12940,12940,12940,0
|
|
20231012,130100,97989620,12940,12940,12940,12940,0
|
|
20231012,130000,97989620,12940,12940,12940,12940,0
|
|
20231012,125900,97989620,12940,12940,12940,12940,2
|
|
20231012,125800,97963740,12940,12900,12940,12900,2
|
|
20231012,125700,97937900,12940,12940,12940,12940,0
|
|
20231012,125600,97937900,12940,12940,12940,12940,12
|
|
20231012,125500,97782620,12940,12940,12940,12940,21
|
|
20231012,125400,97510880,12940,12930,12940,12930,3
|
|
20231012,125300,97472080,12930,12930,12930,12930,3
|
|
20231012,125200,97433290,12930,12930,12930,12930,0
|
|
20231012,125100,97433290,12930,12930,12930,12930,4
|
|
20231012,125000,97381570,12930,12930,12930,12930,0
|
|
20231012,124900,97381570,12930,12920,12930,12920,21
|
|
20231012,124800,97110240,12920,12920,12920,12920,12
|
|
20231012,124700,96955200,12900,12900,12900,12900,24
|
|
20231012,124600,96645600,12900,12900,12900,12900,50
|
|
20231012,124500,96000600,12900,12890,12900,12890,10
|
|
20231012,124400,95871630,12900,12900,12900,12900,0
|
|
20231012,124300,95871630,12900,12900,12900,12900,0
|
|
20231012,124200,95871630,12900,12900,12900,12900,0
|
|
20231012,124100,95871630,12900,12900,12900,12900,0
|
|
20231012,124000,95871630,12900,12900,12900,12900,0
|
|
20231012,123900,95871630,12900,12900,12900,12900,1
|
|
20231012,123800,95858730,12860,12840,12860,12840,222
|
|
20231012,123700,93005930,12850,12850,12850,12850,0
|
|
20231012,123600,93005930,12850,12850,12850,12850,3
|
|
20231012,123500,92967380,12850,12850,12850,12850,0
|
|
20231012,123400,92967380,12850,12850,12850,12850,0
|
|
20231012,123300,92967380,12850,12850,12850,12850,0
|
|
20231012,123200,92967380,12850,12850,12850,12850,0
|
|
20231012,123100,92967380,12850,12850,12850,12850,0
|
|
20231012,123000,92967380,12850,12850,12850,12850,0
|
|
20231012,122900,92967380,12850,12850,12850,12850,0
|
|
20231012,122800,92967380,12850,12850,12850,12850,0
|
|
20231012,122700,92967380,12850,12850,12850,12850,0
|
|
20231012,122600,92967380,12850,12850,12850,12850,0
|
|
20231012,122500,92967380,12850,12850,12850,12850,0
|
|
20231012,122400,92967380,12850,12850,12850,12850,1
|
|
20231012,122300,92954530,12840,12840,12840,12840,0
|
|
20231012,122200,92954530,12840,12840,12840,12840,1
|
|
20231012,122100,92941690,12850,12850,12850,12850,0
|
|
20231012,122000,92941690,12850,12850,12850,12850,0
|
|
20231012,121900,92941690,12850,12850,12850,12850,5
|
|
20231012,121800,92877440,12840,12840,12840,12840,50
|
|
20231012,121700,92235440,12850,12850,12850,12850,3
|
|
20231012,121600,92196890,12850,12850,12850,12850,0
|
|
20231012,121500,92196890,12850,12850,12850,12850,0
|
|
20231012,121400,92196890,12850,12850,12850,12850,0
|
|
20231012,121300,92196890,12850,12850,12850,12850,0
|
|
20231012,121200,92196890,12850,12850,12850,12850,0
|
|
20231012,121100,92196890,12850,12850,12850,12850,0
|
|
20231012,121000,92196890,12850,12850,12850,12850,36
|
|
20231012,120900,91734290,12850,12850,12850,12850,0
|
|
20231012,120800,91734290,12850,12850,12850,12850,0
|
|
20231012,120700,91734290,12850,12850,12850,12850,0
|
|
20231012,120600,91734290,12850,12850,12850,12850,0
|
|
20231012,120500,91734290,12850,12850,12850,12850,0
|
|
20231012,120400,91734290,12850,12850,12850,12850,1
|
|
20231012,120300,91721440,12840,12840,12840,12840,259
|
|
20231012,120200,88395880,12840,12840,12840,12840,0
|
|
20231012,120100,88395880,12840,12840,12840,12840,0
|
|
20231012,120000,88395880,12840,12840,12840,12840,0
|
|
20231012,115900,88395880,12840,12840,12840,12840,0
|
|
20231012,115800,88395880,12840,12840,12840,12840,0
|
|
20231012,115700,88395880,12840,12840,12840,12840,0
|
|
20231012,115600,88395880,12840,12840,12840,12840,12
|
|
20231012,115500,88241800,12840,12830,12840,12830,275
|
|
20231012,115400,84710900,12830,12830,12830,12830,0
|
|
20231012,115300,84710900,12830,12830,12840,12830,419
|
|
20231012,115200,79333730,12820,12820,12820,12820,158
|
|
20231012,115100,77308170,12830,12830,12830,12830,89
|
|
20231012,115000,76166300,12830,12840,12840,12830,52
|
|
20231012,114900,75498940,12840,12840,12840,12840,0
|
|
20231012,114800,75498940,12840,12840,12840,12840,0
|
|
20231012,114700,75498940,12840,12840,12840,12840,0
|
|
20231012,114600,75498940,12840,12840,12840,12840,0
|
|
20231012,114500,75498940,12840,12840,12840,12840,0
|
|
20231012,114400,75498940,12840,12840,12840,12840,0
|
|
20231012,114300,75498940,12840,12840,12840,12840,0
|
|
20231012,114200,75498940,12840,12840,12840,12840,0
|
|
20231012,114100,75498940,12840,12840,12840,12840,0
|
|
20231012,114000,75498940,12840,12840,12840,12840,0
|
|
20231012,113900,75498940,12840,12840,12840,12840,0
|
|
20231012,113800,75498940,12840,12840,12840,12840,0
|
|
20231012,113700,75498940,12840,12840,12840,12840,0
|
|
20231012,113600,75498940,12840,12840,12840,12840,1
|
|
20231012,113500,75486100,12840,12840,12840,12840,0
|
|
20231012,113400,75486100,12840,12840,12840,12840,0
|
|
20231012,113300,75486100,12840,12840,12840,12840,5
|
|
20231012,113200,75421900,12830,12830,12830,12830,0
|
|
20231012,113100,75421900,12830,12830,12830,12830,2
|
|
20231012,113000,75396240,12830,12830,12830,12830,0
|
|
20231012,112900,75396240,12830,12830,12830,12830,0
|
|
20231012,112800,75396240,12830,12830,12830,12830,0
|
|
20231012,112700,75396240,12830,12830,12830,12830,0
|
|
20231012,112600,75396240,12830,12830,12830,12830,0
|
|
20231012,112500,75396240,12830,12830,12830,12830,0
|
|
20231012,112400,75396240,12830,12830,12830,12830,0
|
|
20231012,112300,75396240,12830,12830,12830,12830,5
|
|
20231012,112200,75332090,12820,12820,12820,12820,0
|
|
20231012,112100,75332090,12820,12820,12820,12820,4
|
|
20231012,112000,75280810,12820,12820,12820,12820,9
|
|
20231012,111900,75165430,12820,12820,12820,12820,0
|
|
20231012,111800,75165430,12820,12820,12820,12820,0
|
|
20231012,111700,75165430,12820,12820,12820,12820,141
|
|
20231012,111600,73357810,12820,12840,12840,12820,370
|
|
20231012,111500,68612080,12840,12840,12840,12840,0
|
|
20231012,111400,68612080,12840,12840,12840,12840,0
|
|
20231012,111300,68612080,12840,12840,12840,12840,0
|
|
20231012,111200,68612080,12840,12840,12840,12840,10
|
|
20231012,111100,68483680,12840,12840,12840,12840,0
|
|
20231012,111000,68483680,12840,12840,12840,12840,0
|
|
20231012,110900,68483680,12840,12840,12840,12840,0
|
|
20231012,110800,68483680,12840,12840,12840,12840,10
|
|
20231012,110700,68355280,12840,12840,12840,12840,12
|
|
20231012,110600,68201200,12840,12840,12840,12840,10
|
|
20231012,110500,68072800,12840,12840,12840,12840,0
|
|
20231012,110400,68072800,12840,12840,12840,12840,0
|
|
20231012,110300,68072800,12840,12840,12840,12840,0
|
|
20231012,110200,68072800,12840,12840,12840,12840,0
|
|
20231012,110100,68072800,12840,12840,12840,12840,77
|
|
20231012,110000,67084120,12840,12840,12840,12840,5
|
|
20231012,105900,67019920,12840,12840,12840,12840,0
|
|
20231012,105800,67019920,12840,12840,12840,12840,40
|
|
20231012,105700,66506320,12840,12840,12840,12840,0
|
|
20231012,105600,66506320,12840,12830,12840,12830,5
|
|
20231012,105500,66442160,12830,12830,12830,12830,42
|
|
20231012,105400,65903300,12830,12830,12830,12830,0
|
|
20231012,105300,65903300,12830,12830,12830,12830,0
|
|
20231012,105200,65903300,12830,12830,12830,12830,13
|
|
20231012,105100,65736510,12830,12830,12830,12830,130
|
|
20231012,105000,64068610,12840,12840,12840,12840,0
|
|
20231012,104900,64068610,12840,12840,12840,12840,0
|
|
20231012,104800,64068610,12840,12840,12840,12840,0
|
|
20231012,104700,64068610,12840,12830,12840,12820,144
|
|
20231012,104600,62221130,12830,12830,12830,12830,10
|
|
20231012,104500,62092830,12820,12820,12820,12820,5
|
|
20231012,104400,62028730,12810,12810,12810,12810,5
|
|
20231012,104300,61964680,12820,12820,12820,12820,0
|
|
20231012,104200,61964680,12820,12820,12820,12820,0
|
|
20231012,104100,61964680,12820,12820,12820,12820,101
|
|
20231012,104000,60669860,12810,12770,12810,12770,754
|
|
20231012,103900,51030120,12770,12770,12770,12770,2
|
|
20231012,103800,51004580,12760,12760,12760,12760,80
|
|
20231012,103700,49983780,12760,12760,12760,12760,0
|
|
20231012,103600,49983780,12760,12760,12760,12760,0
|
|
20231012,103500,49983780,12760,12760,12760,12760,0
|
|
20231012,103400,49983780,12760,12760,12760,12760,0
|
|
20231012,103300,49983780,12760,12760,12760,12760,69
|
|
20231012,103200,49103340,12760,12760,12760,12760,20
|
|
20231012,103100,48848140,12760,12760,12760,12760,0
|
|
20231012,103000,48848140,12760,12760,12760,12760,7
|
|
20231012,102900,48758820,12760,12760,12760,12760,100
|
|
20231012,102800,47482820,12760,12760,12760,12760,0
|
|
20231012,102700,47482820,12760,12760,12760,12760,50
|
|
20231012,102600,46844820,12770,12770,12770,12770,0
|
|
20231012,102500,46844820,12770,12770,12770,12770,0
|
|
20231012,102400,46844820,12770,12770,12770,12770,1
|
|
20231012,102300,46832050,12760,12760,12760,12760,2
|
|
20231012,102200,46806530,12770,12770,12770,12770,1
|
|
20231012,102100,46793760,12760,12760,12760,12760,0
|
|
20231012,102000,46793760,12760,12760,12760,12760,89
|
|
20231012,101900,45658120,12770,12770,12770,12770,0
|
|
20231012,101800,45658120,12770,12770,12770,12770,0
|
|
20231012,101700,45658120,12770,12770,12770,12770,0
|
|
20231012,101600,45658120,12770,12770,12770,12770,0
|
|
20231012,101500,45658120,12770,12770,12770,12770,0
|
|
20231012,101400,45658120,12770,12770,12770,12770,0
|
|
20231012,101300,45658120,12770,12770,12770,12770,102
|
|
20231012,101200,44355580,12770,12770,12770,12770,7
|
|
20231012,101100,44266190,12760,12760,12760,12760,0
|
|
20231012,101000,44266190,12760,12760,12760,12760,262
|
|
20231012,100900,40923070,12760,12760,12760,12760,16
|
|
20231012,100800,40718910,12760,12770,12770,12760,140
|
|
20231012,100700,38931310,12770,12770,12770,12770,0
|
|
20231012,100600,38931310,12770,12770,12770,12770,0
|
|
20231012,100500,38931310,12770,12770,12770,12770,10
|
|
20231012,100400,38803610,12770,12770,12770,12770,0
|
|
20231012,100300,38803610,12770,12770,12770,12770,0
|
|
20231012,100200,38803610,12770,12770,12770,12770,5
|
|
20231012,100100,38739760,12770,12770,12770,12770,0
|
|
20231012,100000,38739760,12770,12770,12770,12770,5
|
|
20231012,095900,38675910,12770,12770,12770,12770,1
|
|
20231012,095800,38663140,12710,12710,12710,12710,0
|
|
20231012,095700,38663140,12710,12710,12710,12710,0
|
|
20231012,095600,38663140,12710,12770,12770,12710,21
|
|
20231012,095500,38396170,12770,12770,12770,12770,0
|
|
20231012,095400,38396170,12770,12770,12770,12770,0
|
|
20231012,095300,38396170,12770,12770,12770,12770,0
|
|
20231012,095200,38396170,12770,12770,12770,12770,30
|
|
20231012,095100,38013070,12770,12770,12770,12770,1
|
|
20231012,095000,38000300,12720,12720,12720,12720,0
|
|
20231012,094900,38000300,12720,12760,12760,12720,31
|
|
20231012,094800,37605540,12770,12770,12770,12770,0
|
|
20231012,094700,37605540,12770,12770,12770,12770,0
|
|
20231012,094600,37605540,12770,12770,12770,12770,0
|
|
20231012,094500,37605540,12770,12760,12770,12760,10
|
|
20231012,094400,37477880,12770,12720,12770,12720,120
|
|
20231012,094300,35951430,12690,12690,12690,12690,0
|
|
20231012,094200,35951430,12690,12690,12690,12690,0
|
|
20231012,094100,35951430,12690,12690,12690,12690,0
|
|
20231012,094000,35951430,12690,12690,12690,12690,0
|
|
20231012,093900,35951430,12690,12690,12690,12690,0
|
|
20231012,093800,35951430,12690,12690,12690,12690,3
|
|
20231012,093700,35913360,12690,12690,12690,12690,0
|
|
20231012,093600,35913360,12690,12690,12690,12690,0
|
|
20231012,093500,35913360,12690,12690,12690,12690,5
|
|
20231012,093400,35849910,12690,12690,12690,12690,0
|
|
20231012,093300,35849910,12690,12690,12690,12690,25
|
|
20231012,093200,35532660,12690,12720,12720,12690,672
|
|
20231012,093100,27000430,12710,12720,12720,12710,51
|
|
20231012,093000,26351960,12720,12720,12720,12720,0
|
|
20231012,092900,26351960,12720,12720,12720,12720,8
|
|
20231012,092800,26250200,12770,12770,12770,12770,1
|
|
20231012,092700,26237430,12770,12770,12770,12770,1
|
|
20231012,092600,26224660,12770,12770,12770,12770,0
|
|
20231012,092500,26224660,12770,12770,12770,12770,0
|
|
20231012,092400,26224660,12770,12770,12770,12770,7
|
|
20231012,092300,26135270,12770,12710,12770,12700,701
|
|
20231012,092200,17231480,12700,12700,12700,12700,0
|
|
20231012,092100,17231480,12700,12770,12770,12700,241
|
|
20231012,092000,14170660,12770,12770,12770,12770,0
|
|
20231012,091900,14170660,12770,12770,12770,12770,0
|
|
20231012,091800,14170660,12770,12770,12770,12770,1
|
|
20231012,091700,14157890,12770,12770,12770,12770,0
|
|
20231012,091600,14157890,12770,12710,12770,12710,260
|
|
20231012,091500,10852690,12710,12710,12710,12710,2
|
|
20231012,091400,10827270,12710,12710,12710,12710,8
|
|
20231012,091300,10725590,12710,12710,12710,12710,10
|
|
20231012,091200,10598490,12710,12710,12710,12710,3
|
|
20231012,091100,10560360,12760,12710,12760,12700,282
|
|
20231012,091000,6978540,12720,12780,12780,12720,155
|
|
20231012,090900,5006640,12780,12780,12780,12780,0
|
|
20231012,090800,5006640,12780,12780,12780,12780,1
|
|
20231012,090700,4993860,12780,12780,12780,12780,0
|
|
20231012,090600,4993860,12780,12780,12780,12780,0
|
|
20231012,090500,4993860,12780,12720,12780,12720,3
|
|
20231012,090400,4955640,12720,12720,12720,12720,47
|
|
20231012,090300,4357800,12720,12720,12720,12720,0
|
|
20231012,090200,4357800,12720,12720,12720,12720,1
|
|
20231012,090100,4345080,12770,12770,12770,12770,0
|
|
20231012,090000,4345080,12770,12780,12780,12770,340
|