697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,203400,682643060,12020,12020,12020,12020,1290
|
|
20231006,203300,682643060,12020,12020,12020,12020,0
|
|
20231006,203200,682643060,12020,12020,12020,12020,0
|
|
20231006,203100,682643060,12020,12020,12020,12020,0
|
|
20231006,203000,682643060,12020,12020,12020,12020,0
|
|
20231006,202900,682643060,12020,12020,12020,12020,0
|
|
20231006,202800,682643060,12020,12020,12020,12020,0
|
|
20231006,202700,682643060,12020,12020,12020,12020,0
|
|
20231006,202600,682643060,12020,12020,12020,12020,0
|
|
20231006,202500,682643060,12020,12020,12020,12020,0
|
|
20231006,202400,682643060,12020,12020,12020,12020,0
|
|
20231006,202300,682643060,12020,12020,12020,12020,0
|
|
20231006,202200,682643060,12020,12020,12020,12020,0
|
|
20231006,202100,682643060,12020,12020,12020,12020,0
|
|
20231006,202000,682643060,12020,12020,12020,12020,0
|
|
20231006,201900,682643060,12020,12020,12020,12020,0
|
|
20231006,201800,682643060,12020,12020,12020,12020,0
|
|
20231006,201700,682643060,12020,12020,12020,12020,0
|
|
20231006,201600,682643060,12020,12020,12020,12020,0
|
|
20231006,201500,682643060,12020,12020,12020,12020,0
|
|
20231006,201400,682643060,12020,12020,12020,12020,0
|
|
20231006,201300,682643060,12020,12020,12020,12020,0
|
|
20231006,201200,682643060,12020,12020,12020,12020,0
|
|
20231006,201100,682643060,12020,12020,12020,12020,0
|
|
20231006,201000,682643060,12020,12020,12020,12020,0
|
|
20231006,200900,682643060,12020,12020,12020,12020,0
|
|
20231006,200800,682643060,12020,12020,12020,12020,0
|
|
20231006,200700,682643060,12020,12020,12020,12020,0
|
|
20231006,200600,682643060,12020,12020,12020,12020,0
|
|
20231006,200500,682643060,12020,12020,12020,12020,0
|
|
20231006,200400,682643060,12020,12020,12020,12020,1290
|
|
20231006,200300,682643060,12020,12020,12020,12020,0
|
|
20231006,200200,682643060,12020,12020,12020,12020,0
|
|
20231006,200100,682643060,12020,12020,12020,12020,0
|
|
20231006,200000,682643060,12020,12020,12020,12020,0
|
|
20231006,195900,682643060,12020,12020,12020,12020,0
|
|
20231006,195800,682643060,12020,12020,12020,12020,0
|
|
20231006,195700,682643060,12020,12020,12020,12020,0
|
|
20231006,195600,682643060,12020,12020,12020,12020,0
|
|
20231006,195500,682643060,12020,12020,12020,12020,0
|
|
20231006,195400,682643060,12020,12020,12020,12020,0
|
|
20231006,195300,682643060,12020,12020,12020,12020,0
|
|
20231006,195200,682643060,12020,12020,12020,12020,0
|
|
20231006,195100,682643060,12020,12020,12020,12020,0
|
|
20231006,195000,682643060,12020,12020,12020,12020,0
|
|
20231006,194900,682643060,12020,12020,12020,12020,0
|
|
20231006,194800,682643060,12020,12020,12020,12020,0
|
|
20231006,194700,682643060,12020,12020,12020,12020,0
|
|
20231006,194600,682643060,12020,12020,12020,12020,0
|
|
20231006,194500,682643060,12020,12020,12020,12020,0
|
|
20231006,194400,682643060,12020,12020,12020,12020,0
|
|
20231006,194300,682643060,12020,12020,12020,12020,0
|
|
20231006,194200,682643060,12020,12020,12020,12020,0
|
|
20231006,194100,682643060,12020,12020,12020,12020,0
|
|
20231006,194000,682643060,12020,12020,12020,12020,0
|
|
20231006,193900,682643060,12020,12020,12020,12020,0
|
|
20231006,193800,682643060,12020,12020,12020,12020,0
|
|
20231006,193700,682643060,12020,12020,12020,12020,0
|
|
20231006,193600,682643060,12020,12020,12020,12020,0
|
|
20231006,193500,682643060,12020,12020,12020,12020,0
|
|
20231006,193400,682643060,12020,12020,12020,12020,1290
|
|
20231006,193300,682643060,12020,12020,12020,12020,0
|
|
20231006,193200,682643060,12020,12020,12020,12020,0
|
|
20231006,193100,682643060,12020,12020,12020,12020,0
|
|
20231006,193000,682643060,12020,12020,12020,12020,0
|
|
20231006,192900,682643060,12020,12020,12020,12020,0
|
|
20231006,192800,682643060,12020,12020,12020,12020,0
|
|
20231006,192700,682643060,12020,12020,12020,12020,0
|
|
20231006,192600,682643060,12020,12020,12020,12020,0
|
|
20231006,192500,682643060,12020,12020,12020,12020,0
|
|
20231006,192400,682643060,12020,12020,12020,12020,0
|
|
20231006,192300,682643060,12020,12020,12020,12020,0
|
|
20231006,192200,682643060,12020,12020,12020,12020,0
|
|
20231006,192100,682643060,12020,12020,12020,12020,0
|
|
20231006,192000,682643060,12020,12020,12020,12020,0
|
|
20231006,191900,682643060,12020,12020,12020,12020,0
|
|
20231006,191800,682643060,12020,12020,12020,12020,0
|
|
20231006,191700,682643060,12020,12020,12020,12020,0
|
|
20231006,191600,682643060,12020,12020,12020,12020,0
|
|
20231006,191500,682643060,12020,12020,12020,12020,0
|
|
20231006,191400,682643060,12020,12020,12020,12020,0
|
|
20231006,191300,682643060,12020,12020,12020,12020,0
|
|
20231006,191200,682643060,12020,12020,12020,12020,0
|
|
20231006,191100,682643060,12020,12020,12020,12020,0
|
|
20231006,191000,682643060,12020,12020,12020,12020,0
|
|
20231006,190900,682643060,12020,12020,12020,12020,0
|
|
20231006,190800,682643060,12020,12020,12020,12020,0
|
|
20231006,190700,682643060,12020,12020,12020,12020,0
|
|
20231006,190600,682643060,12020,12020,12020,12020,0
|
|
20231006,190500,682643060,12020,12020,12020,12020,0
|
|
20231006,190400,682643060,12020,12020,12020,12020,1290
|
|
20231006,190300,682643060,12020,12020,12020,12020,0
|
|
20231006,190200,682643060,12020,12020,12020,12020,0
|
|
20231006,190100,682643060,12020,12020,12020,12020,0
|
|
20231006,190000,682643060,12020,12020,12020,12020,0
|
|
20231006,185900,682643060,12020,12020,12020,12020,0
|
|
20231006,185800,682643060,12020,12020,12020,12020,0
|
|
20231006,185700,682643060,12020,12020,12020,12020,0
|
|
20231006,185600,682643060,12020,12020,12020,12020,0
|
|
20231006,185500,682643060,12020,12020,12020,12020,0
|
|
20231006,185400,682643060,12020,12020,12020,12020,0
|
|
20231006,185300,682643060,12020,12020,12020,12020,0
|
|
20231006,185200,682643060,12020,12020,12020,12020,0
|
|
20231006,185100,682643060,12020,12020,12020,12020,0
|
|
20231006,185000,682643060,12020,12020,12020,12020,0
|
|
20231006,184900,682643060,12020,12020,12020,12020,0
|
|
20231006,184800,682643060,12020,12020,12020,12020,0
|
|
20231006,184700,682643060,12020,12020,12020,12020,0
|
|
20231006,184600,682643060,12020,12020,12020,12020,0
|
|
20231006,184500,682643060,12020,12020,12020,12020,0
|
|
20231006,184400,682643060,12020,12020,12020,12020,0
|
|
20231006,184300,682643060,12020,12020,12020,12020,0
|
|
20231006,184200,682643060,12020,12020,12020,12020,0
|
|
20231006,184100,682643060,12020,12020,12020,12020,0
|
|
20231006,184000,682643060,12020,12020,12020,12020,0
|
|
20231006,183900,682643060,12020,12020,12020,12020,0
|
|
20231006,183800,682643060,12020,12020,12020,12020,0
|
|
20231006,183700,682643060,12020,12020,12020,12020,0
|
|
20231006,183600,682643060,12020,12020,12020,12020,0
|
|
20231006,183500,682643060,12020,12020,12020,12020,0
|
|
20231006,183400,682643060,12020,12020,12020,12020,1290
|
|
20231006,183300,682643060,12020,12020,12020,12020,0
|
|
20231006,183200,682643060,12020,12020,12020,12020,0
|
|
20231006,183100,682643060,12020,12020,12020,12020,0
|
|
20231006,183000,682643060,12020,12020,12020,12020,0
|
|
20231006,182900,682643060,12020,12020,12020,12020,0
|
|
20231006,182800,682643060,12020,12020,12020,12020,0
|
|
20231006,182700,682643060,12020,12020,12020,12020,0
|
|
20231006,182600,682643060,12020,12020,12020,12020,0
|
|
20231006,182500,682643060,12020,12020,12020,12020,0
|
|
20231006,182400,682643060,12020,12020,12020,12020,0
|
|
20231006,182300,682643060,12020,12020,12020,12020,0
|
|
20231006,182200,682643060,12020,12020,12020,12020,0
|
|
20231006,182100,682643060,12020,12020,12020,12020,0
|
|
20231006,182000,682643060,12020,12020,12020,12020,0
|
|
20231006,181900,682643060,12020,12020,12020,12020,0
|
|
20231006,181800,682643060,12020,12020,12020,12020,0
|
|
20231006,181700,682643060,12020,12020,12020,12020,0
|
|
20231006,181600,682643060,12020,12020,12020,12020,0
|
|
20231006,181500,682643060,12020,12020,12020,12020,0
|
|
20231006,181400,682643060,12020,12020,12020,12020,0
|
|
20231006,181300,682643060,12020,12020,12020,12020,0
|
|
20231006,181200,682643060,12020,12020,12020,12020,0
|
|
20231006,181100,682643060,12020,12020,12020,12020,0
|
|
20231006,181000,682643060,12020,12020,12020,12020,0
|
|
20231006,180900,682643060,12020,12020,12020,12020,0
|
|
20231006,180800,682643060,12020,12020,12020,12020,0
|
|
20231006,180700,682643060,12020,12020,12020,12020,0
|
|
20231006,180600,682643060,12020,12020,12020,12020,0
|
|
20231006,180500,682643060,12020,12020,12020,12020,0
|
|
20231006,180400,682643060,12020,12020,12020,12020,1290
|
|
20231006,180300,682643060,12020,12020,12020,12020,0
|
|
20231006,180200,682643060,12020,12020,12020,12020,0
|
|
20231006,180100,682643060,12020,12020,12020,12020,0
|
|
20231006,180000,682643060,12020,12020,12020,12020,0
|
|
20231006,175900,682643060,12020,12020,12020,12020,0
|
|
20231006,175800,682643060,12020,12020,12020,12020,0
|
|
20231006,175700,682643060,12020,12020,12020,12020,0
|
|
20231006,175600,682643060,12020,12020,12020,12020,0
|
|
20231006,175500,682643060,12020,12020,12020,12020,0
|
|
20231006,175400,682643060,12020,12020,12020,12020,0
|
|
20231006,175300,682643060,12020,12020,12020,12020,0
|
|
20231006,175200,682643060,12020,12020,12020,12020,0
|
|
20231006,175100,682643060,12020,12020,12020,12020,0
|
|
20231006,175000,682643060,12020,12020,12020,12020,0
|
|
20231006,174900,682643060,12020,12020,12020,12020,0
|
|
20231006,174800,682643060,12020,12020,12020,12020,0
|
|
20231006,174700,682643060,12020,12020,12020,12020,0
|
|
20231006,174600,682643060,12020,12020,12020,12020,0
|
|
20231006,174500,682643060,12020,12020,12020,12020,0
|
|
20231006,174400,682643060,12020,12020,12020,12020,0
|
|
20231006,174300,682643060,12020,12020,12020,12020,0
|
|
20231006,174200,682643060,12020,12020,12020,12020,0
|
|
20231006,174100,682643060,12020,12020,12020,12020,0
|
|
20231006,174000,682643060,12020,12020,12020,12020,0
|
|
20231006,173900,682643060,12020,12020,12020,12020,0
|
|
20231006,173800,682643060,12020,12020,12020,12020,0
|
|
20231006,173700,682643060,12020,12020,12020,12020,0
|
|
20231006,173600,682643060,12020,12020,12020,12020,0
|
|
20231006,173500,682643060,12020,12020,12020,12020,0
|
|
20231006,173400,682643060,12020,12020,12020,12020,1290
|
|
20231006,173300,682643060,12020,12020,12020,12020,0
|
|
20231006,173200,682643060,12020,12020,12020,12020,0
|
|
20231006,173100,682643060,12020,12020,12020,12020,0
|
|
20231006,173000,682643060,12020,12020,12020,12020,0
|
|
20231006,172900,682643060,12020,12020,12020,12020,0
|
|
20231006,172800,682643060,12020,12020,12020,12020,0
|
|
20231006,172700,682643060,12020,12020,12020,12020,0
|
|
20231006,172600,682643060,12020,12020,12020,12020,0
|
|
20231006,172500,682643060,12020,12020,12020,12020,0
|
|
20231006,172400,682643060,12020,12020,12020,12020,0
|
|
20231006,172300,682643060,12020,12020,12020,12020,0
|
|
20231006,172200,682643060,12020,12020,12020,12020,0
|
|
20231006,172100,682643060,12020,12020,12020,12020,0
|
|
20231006,172000,682643060,12020,12020,12020,12020,0
|
|
20231006,171900,682643060,12020,12020,12020,12020,0
|
|
20231006,171800,682643060,12020,12020,12020,12020,0
|
|
20231006,171700,682643060,12020,12020,12020,12020,0
|
|
20231006,171600,682643060,12020,12020,12020,12020,0
|
|
20231006,171500,682643060,12020,12020,12020,12020,0
|
|
20231006,171400,682643060,12020,12020,12020,12020,0
|
|
20231006,171300,682643060,12020,12020,12020,12020,0
|
|
20231006,171200,682643060,12020,12020,12020,12020,0
|
|
20231006,171100,682643060,12020,12020,12020,12020,0
|
|
20231006,171000,682643060,12020,12020,12020,12020,0
|
|
20231006,170900,682643060,12020,12020,12020,12020,0
|
|
20231006,170800,682643060,12020,12020,12020,12020,0
|
|
20231006,170700,682643060,12020,12020,12020,12020,0
|
|
20231006,170600,682643060,12020,12020,12020,12020,0
|
|
20231006,170500,682643060,12020,12020,12020,12020,0
|
|
20231006,170400,682643060,12020,12020,12020,12020,1290
|
|
20231006,170300,682643060,12020,12020,12020,12020,0
|
|
20231006,170200,682643060,12020,12020,12020,12020,0
|
|
20231006,170100,682643060,12020,12020,12020,12020,0
|
|
20231006,170000,682643060,12020,12020,12020,12020,0
|
|
20231006,165900,682643060,12020,12020,12020,12020,0
|
|
20231006,165800,682643060,12020,12020,12020,12020,0
|
|
20231006,165700,682643060,12020,12020,12020,12020,0
|
|
20231006,165600,682643060,12020,12020,12020,12020,0
|
|
20231006,165500,682643060,12020,12020,12020,12020,0
|
|
20231006,165400,682643060,12020,12020,12020,12020,0
|
|
20231006,165300,682643060,12020,12020,12020,12020,0
|
|
20231006,165200,682643060,12020,12020,12020,12020,0
|
|
20231006,165100,682643060,12020,12020,12020,12020,0
|
|
20231006,165000,682643060,12020,12020,12020,12020,0
|
|
20231006,164900,682643060,12020,12020,12020,12020,0
|
|
20231006,164800,682643060,12020,12020,12020,12020,0
|
|
20231006,164700,682643060,12020,12020,12020,12020,0
|
|
20231006,164600,682643060,12020,12020,12020,12020,0
|
|
20231006,164500,682643060,12020,12020,12020,12020,0
|
|
20231006,164400,682643060,12020,12020,12020,12020,0
|
|
20231006,164300,682643060,12020,12020,12020,12020,0
|
|
20231006,164200,682643060,12020,12020,12020,12020,0
|
|
20231006,164100,682643060,12020,12020,12020,12020,0
|
|
20231006,164000,682643060,12020,12020,12020,12020,0
|
|
20231006,163900,682643060,12020,12020,12020,12020,0
|
|
20231006,163800,682643060,12020,12020,12020,12020,0
|
|
20231006,163700,682643060,12020,12020,12020,12020,0
|
|
20231006,163600,682643060,12020,12020,12020,12020,0
|
|
20231006,163500,682643060,12020,12020,12020,12020,0
|
|
20231006,163400,682643060,12020,12020,12020,12020,1290
|
|
20231006,163300,682643060,12020,12020,12020,12020,0
|
|
20231006,163200,682643060,12020,12020,12020,12020,0
|
|
20231006,163100,682643060,12020,12020,12020,12020,0
|
|
20231006,163000,682643060,12020,12020,12020,12020,0
|
|
20231006,162900,682643060,12020,12020,12020,12020,0
|
|
20231006,162800,682643060,12020,12020,12020,12020,0
|
|
20231006,162700,682643060,12020,12020,12020,12020,0
|
|
20231006,162600,682643060,12020,12020,12020,12020,0
|
|
20231006,162500,682643060,12020,12020,12020,12020,0
|
|
20231006,162400,682643060,12020,12020,12020,12020,0
|
|
20231006,162300,682643060,12020,12020,12020,12020,0
|
|
20231006,162200,682643060,12020,12020,12020,12020,0
|
|
20231006,162100,682643060,12020,12020,12020,12020,0
|
|
20231006,162000,682643060,12020,12020,12020,12020,0
|
|
20231006,161900,682643060,12020,12020,12020,12020,0
|
|
20231006,161800,682643060,12020,12020,12020,12020,0
|
|
20231006,161700,682643060,12020,12020,12020,12020,0
|
|
20231006,161600,682643060,12020,12020,12020,12020,0
|
|
20231006,161500,682643060,12020,12020,12020,12020,0
|
|
20231006,161400,682643060,12020,12020,12020,12020,0
|
|
20231006,161300,682643060,12020,12020,12020,12020,0
|
|
20231006,161200,682643060,12020,12020,12020,12020,0
|
|
20231006,161100,682643060,12020,12020,12020,12020,0
|
|
20231006,161000,682643060,12020,12020,12020,12020,0
|
|
20231006,160900,682643060,12020,12020,12020,12020,0
|
|
20231006,160800,682643060,12020,12020,12020,12020,0
|
|
20231006,160700,682643060,12020,12020,12020,12020,0
|
|
20231006,160600,682643060,12020,12020,12020,12020,0
|
|
20231006,160500,682643060,12020,12020,12020,12020,0
|
|
20231006,160400,682643060,12020,12020,12020,12020,1290
|
|
20231006,160300,682643060,12020,12020,12020,12020,0
|
|
20231006,160200,682643060,12020,12020,12020,12020,0
|
|
20231006,160100,682643060,12020,12020,12020,12020,0
|
|
20231006,160000,682643060,12020,12020,12020,12020,0
|
|
20231006,155900,682643060,12020,12020,12020,12020,0
|
|
20231006,155800,682643060,12020,12020,12020,12020,0
|
|
20231006,155700,682643060,12020,12020,12020,12020,0
|
|
20231006,155600,682643060,12020,12020,12020,12020,0
|
|
20231006,155500,682643060,12020,12020,12020,12020,0
|
|
20231006,155400,682643060,12020,12020,12020,12020,0
|
|
20231006,155300,682643060,12020,12020,12020,12020,0
|
|
20231006,155200,682643060,12020,12020,12020,12020,0
|
|
20231006,155100,682643060,12020,12020,12020,12020,0
|
|
20231006,155000,682643060,12020,12020,12020,12020,0
|
|
20231006,154900,682643060,12020,12020,12020,12020,0
|
|
20231006,154800,682643060,12020,12020,12020,12020,0
|
|
20231006,154700,682643060,12020,12020,12020,12020,0
|
|
20231006,154600,682643060,12020,12020,12020,12020,0
|
|
20231006,154500,682643060,12020,12020,12020,12020,0
|
|
20231006,154400,682643060,12020,12020,12020,12020,0
|
|
20231006,154300,682643060,12020,12020,12020,12020,0
|
|
20231006,154200,682643060,12020,12020,12020,12020,0
|
|
20231006,154100,682643060,12020,12020,12020,12020,0
|
|
20231006,154000,682643060,12020,12020,12020,12020,0
|
|
20231006,153900,682643060,12020,12020,12020,12020,0
|
|
20231006,153800,682643060,12020,12020,12020,12020,0
|
|
20231006,153700,682643060,12020,12020,12020,12020,0
|
|
20231006,153600,682643060,12020,12020,12020,12020,0
|
|
20231006,153500,682643060,12020,12020,12020,12020,0
|
|
20231006,153400,682643060,12020,12020,12020,12020,1290
|
|
20231006,153300,682643060,12020,12020,12020,12020,0
|
|
20231006,153200,682643060,12020,12020,12020,12020,0
|
|
20231006,153100,682643060,12020,12020,12020,12020,0
|
|
20231006,153000,682643060,12020,12020,12020,12020,1290
|
|
20231006,152900,667137260,12050,12050,12050,12050,0
|
|
20231006,152800,667137260,12050,12050,12050,12050,0
|
|
20231006,152700,667137260,12050,12050,12050,12050,0
|
|
20231006,152600,667137260,12050,12050,12050,12050,0
|
|
20231006,152500,667137260,12050,12050,12050,12050,0
|
|
20231006,152400,667137260,12050,12050,12050,12050,0
|
|
20231006,152300,667137260,12050,12050,12050,12050,0
|
|
20231006,152200,667137260,12050,12050,12050,12050,0
|
|
20231006,152100,667137260,12050,12050,12050,12050,0
|
|
20231006,152000,667137260,12050,12050,12050,12050,0
|
|
20231006,151900,667137260,12050,12050,12050,12050,65
|
|
20231006,151800,666354010,12040,12040,12040,12040,0
|
|
20231006,151700,666354010,12040,12040,12040,12040,40
|
|
20231006,151600,665872410,12050,12030,12050,12030,795
|
|
20231006,151500,656300060,12020,12020,12020,12020,0
|
|
20231006,151400,656300060,12020,12020,12020,12020,0
|
|
20231006,151300,656300060,12020,12020,12020,12020,110
|
|
20231006,151200,654977860,12020,12020,12020,12020,0
|
|
20231006,151100,654977860,12020,12020,12020,12020,44
|
|
20231006,151000,654448980,12020,12020,12020,12020,116
|
|
20231006,150900,653054660,12010,12010,12010,12010,0
|
|
20231006,150800,653054660,12010,12010,12010,12010,50
|
|
20231006,150700,652454160,12010,12020,12020,12010,255
|
|
20231006,150600,649391290,12010,12010,12010,12010,133
|
|
20231006,150500,647793960,12010,12000,12010,12000,105
|
|
20231006,150400,646533910,12000,12010,12010,12000,396
|
|
20231006,150300,641778050,12010,12020,12020,12010,86
|
|
20231006,150200,640744920,12020,12020,12020,12020,0
|
|
20231006,150100,640744920,12020,12020,12020,12020,100
|
|
20231006,150000,639542920,12020,12030,12030,12020,200
|
|
20231006,145900,637137900,12030,12030,12030,12030,0
|
|
20231006,145800,637137900,12030,12050,12050,12030,52
|
|
20231006,145700,636511320,12050,12050,12050,12050,0
|
|
20231006,145600,636511320,12050,12050,12050,12050,50
|
|
20231006,145500,635908820,12050,12050,12050,12050,0
|
|
20231006,145400,635908820,12050,12020,12050,12020,15
|
|
20231006,145300,635728490,12010,12050,12050,12010,220
|
|
20231006,145200,633085370,12010,12020,12020,12010,918
|
|
20231006,145100,622058770,12020,12020,12020,12020,520
|
|
20231006,145000,615808370,12060,12060,12060,12050,47
|
|
20231006,144900,615241660,12060,12060,12060,12060,0
|
|
20231006,144800,615241660,12060,12060,12060,12060,1
|
|
20231006,144700,615229600,12060,12060,12060,12060,1
|
|
20231006,144600,615217540,12050,12050,12050,12050,11
|
|
20231006,144500,615084990,12050,12050,12050,12050,212
|
|
20231006,144400,612530390,12050,12050,12050,12050,4
|
|
20231006,144300,612482190,12050,12050,12050,12050,1
|
|
20231006,144200,612470140,12050,12050,12050,12050,1
|
|
20231006,144100,612458090,12010,12010,12010,12010,200
|
|
20231006,144000,610056090,12010,12010,12010,12010,26
|
|
20231006,143900,609743830,12010,12010,12010,12010,30
|
|
20231006,143800,609383530,12010,12010,12010,12010,0
|
|
20231006,143700,609383530,12010,12010,12010,12010,0
|
|
20231006,143600,609383530,12010,12010,12010,12010,112
|
|
20231006,143500,608038410,12010,12010,12010,12010,0
|
|
20231006,143400,608038410,12010,12010,12010,12010,0
|
|
20231006,143300,608038410,12010,12010,12010,12010,0
|
|
20231006,143200,608038410,12010,12010,12010,12010,30
|
|
20231006,143100,607678110,12050,12050,12050,12050,1
|
|
20231006,143000,607666060,12010,12010,12010,12010,0
|
|
20231006,142900,607666060,12010,12010,12010,12010,0
|
|
20231006,142800,607666060,12010,12030,12030,12010,40
|
|
20231006,142700,607185340,12050,12050,12050,12050,0
|
|
20231006,142600,607185340,12050,12050,12050,12050,10
|
|
20231006,142500,607064840,12050,12050,12050,12050,30
|
|
20231006,142400,606703340,12050,12050,12050,12050,0
|
|
20231006,142300,606703340,12050,12050,12050,12050,0
|
|
20231006,142200,606703340,12050,12050,12050,12050,0
|
|
20231006,142100,606703340,12050,12050,12050,12050,5
|
|
20231006,142000,606643090,12050,12050,12050,12050,0
|
|
20231006,141900,606643090,12050,12050,12050,12050,4
|
|
20231006,141800,606594890,12000,12000,12000,12000,1
|
|
20231006,141700,606582890,12000,12010,12010,12000,110
|
|
20231006,141600,605262880,12010,12010,12010,12010,0
|
|
20231006,141500,605262880,12010,12010,12010,12010,40
|
|
20231006,141400,604782480,12000,12000,12000,12000,0
|
|
20231006,141300,604782480,12000,12000,12000,12000,0
|
|
20231006,141200,604782480,12000,12000,12000,12000,20
|
|
20231006,141100,604542480,12000,12020,12020,12000,1000
|
|
20231006,141000,592534530,12060,12060,12060,12060,51
|
|
20231006,140900,591919470,12060,12060,12070,12060,121
|
|
20231006,140800,590460200,12060,12060,12060,12060,50
|
|
20231006,140700,589857200,12060,12010,12060,12010,234
|
|
20231006,140600,587046810,12060,12010,12060,12010,6
|
|
20231006,140500,586974700,12010,12020,12020,12010,500
|
|
20231006,140400,580969640,12020,12020,12020,12020,8
|
|
20231006,140300,580873480,12020,12020,12020,12020,210
|
|
20231006,140200,578349280,12070,12070,12070,12070,63
|
|
20231006,140100,577588870,12070,12070,12070,12070,0
|
|
20231006,140000,577588870,12070,12070,12070,12070,27
|
|
20231006,135900,577262980,12070,12070,12070,12070,73
|
|
20231006,135800,576381870,12070,12080,12080,12070,142
|
|
20231006,135700,574667880,12080,12080,12080,12080,225
|
|
20231006,135600,571949880,12070,12070,12070,12070,336
|
|
20231006,135500,567894360,12070,12070,12070,12070,2
|
|
20231006,135400,567870220,12010,12050,12050,12010,1455
|
|
20231006,135300,550388270,12080,12080,12080,12080,0
|
|
20231006,135200,550388270,12080,12080,12080,12080,8
|
|
20231006,135100,550291630,12080,12080,12080,12080,0
|
|
20231006,135000,550291630,12080,12080,12080,12080,0
|
|
20231006,134900,550291630,12080,12080,12080,12080,0
|
|
20231006,134800,550291630,12080,12080,12080,12080,0
|
|
20231006,134700,550291630,12080,12080,12080,12080,0
|
|
20231006,134600,550291630,12080,12080,12080,12080,8
|
|
20231006,134500,550194990,12080,12080,12080,12080,40
|
|
20231006,134400,549711790,12080,12080,12080,12080,5
|
|
20231006,134300,549651390,12080,12080,12080,12080,0
|
|
20231006,134200,549651390,12080,12080,12080,12080,0
|
|
20231006,134100,549651390,12080,12060,12080,12060,1175
|
|
20231006,134000,535475750,12060,12060,12060,12060,1
|
|
20231006,133900,535463690,12020,12020,12020,12020,327
|
|
20231006,133800,531533150,12020,12020,12020,12020,0
|
|
20231006,133700,531533150,12020,12020,12020,12020,36
|
|
20231006,133600,531100430,12020,12030,12030,12020,500
|
|
20231006,133500,525085980,12070,12070,12070,12070,0
|
|
20231006,133400,525085980,12070,12070,12070,12070,0
|
|
20231006,133300,525085980,12070,12070,12070,12070,215
|
|
20231006,133200,522490930,12080,12080,12080,12080,0
|
|
20231006,133100,522490930,12080,12080,12080,12080,0
|
|
20231006,133000,522490930,12080,12080,12080,12080,60
|
|
20231006,132900,521766130,12080,12060,12080,12060,38
|
|
20231006,132800,521307590,12050,12060,12060,12030,52
|
|
20231006,132700,520681400,12080,12080,12080,12080,0
|
|
20231006,132600,520681400,12080,12080,12090,12010,1530
|
|
20231006,132500,502238530,12080,12090,12130,12080,1037
|
|
20231006,132400,489688110,12090,12090,12090,12090,0
|
|
20231006,132300,489688110,12090,12090,12090,12090,3
|
|
20231006,132200,489651840,12080,12080,12080,12080,0
|
|
20231006,132100,489651840,12080,12080,12080,12080,510
|
|
20231006,132000,483491040,12080,12080,12080,12080,100
|
|
20231006,131900,482283040,12080,12080,12080,12070,139
|
|
20231006,131800,480605090,12070,12070,12070,12070,39
|
|
20231006,131700,480134360,12070,12060,12070,12060,511
|
|
20231006,131600,473968240,12050,12050,12050,12050,10
|
|
20231006,131500,473847740,12070,12070,12070,12070,0
|
|
20231006,131400,473847740,12070,12070,12070,12070,0
|
|
20231006,131300,473847740,12070,12070,12070,12070,11
|
|
20231006,131200,473714970,12070,12070,12070,12070,0
|
|
20231006,131100,473714970,12070,12070,12070,12070,0
|
|
20231006,131000,473714970,12070,12070,12070,12070,2
|
|
20231006,130900,473690830,12060,12060,12060,12060,9
|
|
20231006,130800,473582290,12060,12060,12060,12060,2
|
|
20231006,130700,473558170,12070,12070,12070,12070,0
|
|
20231006,130600,473558170,12070,12070,12070,12070,0
|
|
20231006,130500,473558170,12070,12070,12070,12070,1
|
|
20231006,130400,473546100,12070,12060,12070,12060,9
|
|
20231006,130300,473437480,12070,12070,12070,12070,0
|
|
20231006,130200,473437480,12070,12070,12070,12070,0
|
|
20231006,130100,473437480,12070,12070,12070,12070,0
|
|
20231006,130000,473437480,12070,12070,12070,12070,1
|
|
20231006,125900,473425410,12070,12070,12070,12070,0
|
|
20231006,125800,473425410,12070,12070,12070,12070,0
|
|
20231006,125700,473425410,12070,12070,12070,12070,0
|
|
20231006,125600,473425410,12070,12070,12070,12070,4
|
|
20231006,125500,473377130,12030,12030,12030,12030,10
|
|
20231006,125400,473256830,12070,12070,12070,12070,1
|
|
20231006,125300,473244760,12070,12070,12070,12070,0
|
|
20231006,125200,473244760,12070,12070,12070,12070,1
|
|
20231006,125100,473232690,12020,12020,12020,12020,2
|
|
20231006,125000,473208650,12010,12060,12060,12010,151
|
|
20231006,124900,471389480,12070,12070,12070,12070,2
|
|
20231006,124800,471365340,12070,12070,12070,12070,0
|
|
20231006,124700,471365340,12070,12070,12070,12070,0
|
|
20231006,124600,471365340,12070,12070,12070,12070,198
|
|
20231006,124500,468975480,12070,12070,12070,12070,492
|
|
20231006,124400,463037040,12070,12070,12070,12070,21
|
|
20231006,124300,462783570,12060,12060,12060,12060,44
|
|
20231006,124200,462252930,12060,12060,12060,12060,55
|
|
20231006,124100,461589630,12050,12050,12050,12050,7
|
|
20231006,124000,461505280,12050,12050,12050,12050,9
|
|
20231006,123900,461396830,12050,12050,12050,12050,0
|
|
20231006,123800,461396830,12050,12050,12050,12050,10
|
|
20231006,123700,461276330,12050,12050,12050,12050,1
|
|
20231006,123600,461264280,12000,12000,12000,12000,0
|
|
20231006,123500,461264280,12000,12040,12040,12000,649
|
|
20231006,123400,453471940,12050,12050,12050,12050,0
|
|
20231006,123300,453471940,12050,12050,12050,12050,1
|
|
20231006,123200,453459890,12050,12050,12050,12050,0
|
|
20231006,123100,453459890,12050,12050,12050,12050,32
|
|
20231006,123000,453074290,12050,12050,12050,12050,6
|
|
20231006,122900,453001990,12060,12060,12060,12060,0
|
|
20231006,122800,453001990,12060,12060,12060,12060,0
|
|
20231006,122700,453001990,12060,12060,12060,12060,60
|
|
20231006,122600,452278390,12060,12050,12060,12050,7
|
|
20231006,122500,452194010,12050,12030,12050,12030,4
|
|
20231006,122400,452145850,12020,12020,12020,12020,13
|
|
20231006,122300,451989590,12020,12000,12020,12000,1505
|
|
20231006,122200,433928110,12000,12000,12000,12000,5
|
|
20231006,122100,433868110,12000,12000,12000,12000,98
|
|
20231006,122000,432692110,11990,11990,11990,11990,43
|
|
20231006,121900,432176540,11990,11990,11990,11990,9
|
|
20231006,121800,432068630,11980,11980,11980,11980,0
|
|
20231006,121700,432068630,11980,11990,11990,11980,30
|
|
20231006,121600,431709030,11990,11990,11990,11990,0
|
|
20231006,121500,431709030,11990,11990,11990,11990,5
|
|
20231006,121400,431649080,11990,11990,11990,11980,35
|
|
20231006,121300,431229730,11990,11990,11990,11990,223
|
|
20231006,121200,428555960,11990,11990,11990,11990,546
|
|
20231006,121100,422009420,11990,11990,11990,11990,0
|
|
20231006,121000,422009420,11990,11990,11990,11990,0
|
|
20231006,120900,422009420,11990,11990,11990,11990,1
|
|
20231006,120800,421997430,11990,11990,11990,11990,105
|
|
20231006,120700,420738480,11990,11990,11990,11990,3
|
|
20231006,120600,420702510,11990,11990,11990,11990,0
|
|
20231006,120500,420702510,11990,11990,11990,11990,2
|
|
20231006,120400,420678530,11990,11990,11990,11990,10
|
|
20231006,120300,420558630,11990,11990,11990,11990,20
|
|
20231006,120200,420318830,11990,11990,11990,11990,43
|
|
20231006,120100,419803260,11990,11990,11990,11990,383
|
|
20231006,120000,415211090,11990,11990,11990,11990,176
|
|
20231006,115900,413100850,11990,11990,11990,11990,289
|
|
20231006,115800,409635740,11990,11990,11990,11990,11
|
|
20231006,115700,409503850,11990,11990,11990,11990,0
|
|
20231006,115600,409503850,11990,11990,11990,11990,0
|
|
20231006,115500,409503850,11990,11990,11990,11990,1
|
|
20231006,115400,409491860,12000,12000,12000,12000,0
|
|
20231006,115300,409491860,12000,12000,12000,12000,7
|
|
20231006,115200,409407860,12000,12000,12000,12000,0
|
|
20231006,115100,409407860,12000,12000,12000,12000,0
|
|
20231006,115000,409407860,12000,12000,12000,12000,10
|
|
20231006,114900,409287860,12000,12000,12000,12000,5
|
|
20231006,114800,409227860,12000,11990,12000,11990,2
|
|
20231006,114700,409203870,12000,12000,12000,12000,1
|
|
20231006,114600,409191870,12000,12000,12000,12000,0
|
|
20231006,114500,409191870,12000,12000,12000,12000,57
|
|
20231006,114400,408507870,12000,12000,12000,12000,120
|
|
20231006,114300,407067870,11990,11990,11990,11990,0
|
|
20231006,114200,407067870,11990,11990,11990,11990,0
|
|
20231006,114100,407067870,11990,11990,11990,11990,0
|
|
20231006,114000,407067870,11990,11990,11990,11990,0
|
|
20231006,113900,407067870,11990,12000,12000,11990,91
|
|
20231006,113800,405976680,11990,12000,12000,11990,172
|
|
20231006,113700,403913770,11990,11990,11990,11990,0
|
|
20231006,113600,403913770,11990,12000,12000,11990,332
|
|
20231006,113500,399930560,12000,12000,12000,12000,494
|
|
20231006,113400,394002560,12010,12010,12010,12000,1004
|
|
20231006,113300,381948820,12010,12020,12020,12010,26
|
|
20231006,113200,381636550,12020,12020,12020,12020,2
|
|
20231006,113100,381612510,12010,12010,12010,12010,0
|
|
20231006,113000,381612510,12010,12010,12010,12010,50
|
|
20231006,112900,381012010,12010,12010,12010,12010,0
|
|
20231006,112800,381012010,12010,12010,12010,12010,17
|
|
20231006,112700,380807840,12000,12010,12010,12000,383
|
|
20231006,112600,376211510,12010,12010,12010,12010,100
|
|
20231006,112500,375010510,12020,12010,12020,12010,615
|
|
20231006,112400,367624210,12020,12010,12020,12010,350
|
|
20231006,112300,363419210,12010,12010,12010,12010,0
|
|
20231006,112200,363419210,12010,12010,12010,12010,0
|
|
20231006,112100,363419210,12010,12010,12010,12010,108
|
|
20231006,112000,362122130,12010,12020,12020,12010,20
|
|
20231006,111900,361881770,12020,12020,12020,12020,253
|
|
20231006,111800,358840710,12010,12010,12010,12010,0
|
|
20231006,111700,358840710,12010,12010,12010,12010,211
|
|
20231006,111600,356306600,12040,12040,12040,12040,0
|
|
20231006,111500,356306600,12040,12040,12040,12040,13
|
|
20231006,111400,356150080,12010,12000,12040,12000,134
|
|
20231006,111300,354541710,12000,12000,12000,12000,0
|
|
20231006,111200,354541710,12000,12000,12000,12000,1
|
|
20231006,111100,354529710,12040,12040,12040,12040,2
|
|
20231006,111000,354505630,12040,12040,12040,12040,0
|
|
20231006,110900,354505630,12040,12040,12040,12040,0
|
|
20231006,110800,354505630,12040,12040,12040,12040,0
|
|
20231006,110700,354505630,12040,12030,12040,12030,27
|
|
20231006,110600,354180760,12030,12030,12030,12030,10
|
|
20231006,110500,354060460,12040,12040,12040,12040,0
|
|
20231006,110400,354060460,12040,12040,12040,12040,1
|
|
20231006,110300,354048420,12000,12000,12000,12000,250
|
|
20231006,110200,351048420,12000,12000,12000,12000,163
|
|
20231006,110100,349092420,12000,12000,12000,12000,7
|
|
20231006,110000,349008420,12000,12000,12000,12000,539
|
|
20231006,105900,342540420,12000,12000,12000,12000,409
|
|
20231006,105800,337632420,12000,12010,12010,12000,250
|
|
20231006,105700,334632320,12000,12000,12000,12000,0
|
|
20231006,105600,334632320,12000,12020,12020,12000,1465
|
|
20231006,105500,317044740,12030,12030,12030,12030,4
|
|
20231006,105400,316996620,12030,12030,12030,12030,1
|
|
20231006,105300,316984590,12030,12030,12030,12020,145
|
|
20231006,105200,315241540,12030,12030,12030,12030,25
|
|
20231006,105100,314940790,12040,12040,12040,12040,3
|
|
20231006,105000,314904670,12040,12040,12040,12040,30
|
|
20231006,104900,314543470,12040,12030,12040,12030,40
|
|
20231006,104800,314061970,12030,12030,12030,12030,1
|
|
20231006,104700,314049940,12010,12020,12020,12010,225
|
|
20231006,104600,311347300,12030,12030,12030,12030,2
|
|
20231006,104500,311323240,12030,12030,12030,12030,25
|
|
20231006,104400,311022490,12010,12010,12010,12010,0
|
|
20231006,104300,311022490,12010,12050,12050,12010,29
|
|
20231006,104200,310673510,12060,12060,12060,12060,26
|
|
20231006,104100,310359950,12060,12060,12060,12060,0
|
|
20231006,104000,310359950,12060,12060,12060,12060,2
|
|
20231006,103900,310335830,12060,12060,12060,12060,0
|
|
20231006,103800,310335830,12060,12060,12060,12060,0
|
|
20231006,103700,310335830,12060,12060,12060,12060,62
|
|
20231006,103600,309588110,12060,12060,12060,12060,14
|
|
20231006,103500,309419270,12040,12040,12040,12040,0
|
|
20231006,103400,309419270,12040,12040,12040,12040,0
|
|
20231006,103300,309419270,12040,12040,12040,12040,68
|
|
20231006,103200,308600550,12000,12000,12000,12000,0
|
|
20231006,103100,308600550,12000,12000,12000,12000,419
|
|
20231006,103000,303572550,12000,12000,12000,12000,1581
|
|
20231006,102900,284600550,12000,12010,12010,12000,57
|
|
20231006,102800,283916290,12040,12010,12040,12000,37
|
|
20231006,102700,283471950,12000,12050,12050,12000,1550
|
|
20231006,102600,264853710,12050,12050,12050,12050,71
|
|
20231006,102500,263998160,12060,12060,12060,12060,134
|
|
20231006,102400,262382120,12070,12070,12070,12070,11
|
|
20231006,102300,262249350,12070,12070,12070,12070,469
|
|
20231006,102200,256588520,12080,12070,12080,12070,104
|
|
20231006,102100,255333140,12080,12090,12090,12080,88
|
|
20231006,102000,254270040,12100,12100,12100,12100,0
|
|
20231006,101900,254270040,12100,12100,12100,12100,12
|
|
20231006,101800,254124840,12090,12090,12090,12090,20
|
|
20231006,101700,253883040,12090,12090,12090,12090,0
|
|
20231006,101600,253883040,12090,12090,12090,12090,0
|
|
20231006,101500,253883040,12090,12100,12100,12090,143
|
|
20231006,101400,252154160,12090,12090,12100,12090,177
|
|
20231006,101300,250013230,12100,12090,12100,12090,341
|
|
20231006,101200,245889540,12100,12100,12100,12100,18
|
|
20231006,101100,245671740,12100,12100,12100,12100,0
|
|
20231006,101000,245671740,12100,12100,12100,12100,250
|
|
20231006,100900,242646740,12100,12100,12100,12100,100
|
|
20231006,100800,241436740,12100,12100,12100,12100,0
|
|
20231006,100700,241436740,12100,12100,12100,12100,1
|
|
20231006,100600,241424640,12090,12100,12100,12090,2
|
|
20231006,100500,241400450,12070,12070,12070,12070,0
|
|
20231006,100400,241400450,12070,12060,12070,12050,156
|
|
20231006,100300,239518150,12070,12080,12080,12070,156
|
|
20231006,100200,237635080,12080,12080,12080,12080,2
|
|
20231006,100100,237610920,12080,12050,12080,12050,323
|
|
20231006,100000,233718710,12050,12050,12050,12050,144
|
|
20231006,095900,231983510,12050,12050,12050,12050,20
|
|
20231006,095800,231742510,12050,12050,12050,12050,41
|
|
20231006,095700,231248460,12050,12050,12050,12050,34
|
|
20231006,095600,230838760,12050,12050,12050,12050,3
|
|
20231006,095500,230802610,12050,12050,12050,12050,95
|
|
20231006,095400,229657860,12050,12050,12050,12050,1
|
|
20231006,095300,229645810,12050,12010,12050,12010,29
|
|
20231006,095200,229296720,12000,12000,12000,12000,138
|
|
20231006,095100,227640720,11990,12000,12050,11990,528
|
|
20231006,095000,221297700,12000,12030,12050,12000,327
|
|
20231006,094900,217369760,12030,12030,12030,12030,351
|
|
20231006,094800,213147230,12000,12000,12000,12000,0
|
|
20231006,094700,213147230,12000,12000,12000,12000,111
|
|
20231006,094600,211815230,11990,12000,12000,11990,167
|
|
20231006,094500,209811380,12000,12000,12000,12000,30
|
|
20231006,094400,209451380,12000,12030,12030,12000,570
|
|
20231006,094300,202607470,12030,12030,12030,12030,762
|
|
20231006,094200,193440610,12030,12030,12030,12030,140
|
|
20231006,094100,191756410,12050,12070,12070,12040,1173
|
|
20231006,094000,177609440,12070,12080,12080,12070,38
|
|
20231006,093900,177150680,12080,12090,12090,12080,197
|
|
20231006,093800,174769250,12100,12110,12110,12100,224
|
|
20231006,093700,172058730,12140,12140,12140,12140,3
|
|
20231006,093600,172022310,12150,12160,12160,12150,11
|
|
20231006,093500,171888610,12160,12160,12160,12160,0
|
|
20231006,093400,171888610,12160,12160,12160,12160,1
|
|
20231006,093300,171876450,12090,12090,12090,12090,1
|
|
20231006,093200,171864360,12160,12140,12160,12140,2
|
|
20231006,093100,171840060,12090,12090,12090,12080,1842
|
|
20231006,093000,149570290,12080,12080,12090,12080,64
|
|
20231006,092900,148797050,12080,12090,12090,12080,174
|
|
20231006,092800,146693690,12090,12080,12090,12080,235
|
|
20231006,092700,143854780,12080,12080,12080,12080,151
|
|
20231006,092600,142030700,12080,12090,12090,12080,143
|
|
20231006,092500,140302130,12090,12100,12100,12090,171
|
|
20231006,092400,138234600,12110,12170,12170,12110,157
|
|
20231006,092300,136331140,12170,12170,12170,12170,0
|
|
20231006,092200,136331140,12170,12170,12170,12170,31
|
|
20231006,092100,135953870,12170,12090,12170,12090,605
|
|
20231006,092000,128617510,12090,12100,12100,12090,44
|
|
20231006,091900,128085380,12100,12090,12100,12090,52
|
|
20231006,091800,127456280,12100,12070,12100,12070,212
|
|
20231006,091700,124892780,12100,12100,12100,12100,1
|
|
20231006,091600,124880680,12020,12110,12110,12010,1018
|
|
20231006,091500,112593690,12120,12140,12140,12120,3
|
|
20231006,091400,112557310,12140,12140,12140,12140,2145
|
|
20231006,091300,86517010,12140,12150,12190,12140,2016
|
|
20231006,091200,62041110,12140,12150,12150,12140,78
|
|
20231006,091100,61093820,12140,12150,12150,12140,191
|
|
20231006,091000,58773180,12150,12140,12150,12140,114
|
|
20231006,090900,57389190,12140,12140,12140,12140,21
|
|
20231006,090800,57134250,12140,12130,12140,12100,97
|
|
20231006,090700,55957810,12130,12100,12130,12100,29
|
|
20231006,090600,55606460,12130,12100,12140,12100,20
|
|
20231006,090500,55363830,12100,12080,12100,12080,10
|
|
20231006,090400,55243010,12080,12080,12080,12070,106
|
|
20231006,090300,53962580,12080,12080,12080,12070,252
|
|
20231006,090200,50920890,12070,12060,12070,12050,383
|
|
20231006,090100,46301070,12070,12000,12070,12000,49
|
|
20231006,090000,45712300,12000,11920,12000,11920,3832
|