613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191000,513563450,10710,10710,10710,10710,1451
|
|
20231012,190900,513563450,10710,10710,10710,10710,0
|
|
20231012,190800,513563450,10710,10710,10710,10710,0
|
|
20231012,190700,513563450,10710,10710,10710,10710,0
|
|
20231012,190600,513563450,10710,10710,10710,10710,0
|
|
20231012,190500,513563450,10710,10710,10710,10710,0
|
|
20231012,190400,513563450,10710,10710,10710,10710,0
|
|
20231012,190300,513563450,10710,10710,10710,10710,0
|
|
20231012,190200,513563450,10710,10710,10710,10710,0
|
|
20231012,190100,513563450,10710,10710,10710,10710,0
|
|
20231012,190000,513563450,10710,10710,10710,10710,0
|
|
20231012,185900,513563450,10710,10710,10710,10710,0
|
|
20231012,185800,513563450,10710,10710,10710,10710,0
|
|
20231012,185700,513563450,10710,10710,10710,10710,0
|
|
20231012,185600,513563450,10710,10710,10710,10710,0
|
|
20231012,185500,513563450,10710,10710,10710,10710,0
|
|
20231012,185400,513563450,10710,10710,10710,10710,0
|
|
20231012,185300,513563450,10710,10710,10710,10710,0
|
|
20231012,185200,513563450,10710,10710,10710,10710,0
|
|
20231012,185100,513563450,10710,10710,10710,10710,0
|
|
20231012,185000,513563450,10710,10710,10710,10710,0
|
|
20231012,184900,513563450,10710,10710,10710,10710,0
|
|
20231012,184800,513563450,10710,10710,10710,10710,0
|
|
20231012,184700,513563450,10710,10710,10710,10710,0
|
|
20231012,184600,513563450,10710,10710,10710,10710,0
|
|
20231012,184500,513563450,10710,10710,10710,10710,0
|
|
20231012,184400,513563450,10710,10710,10710,10710,0
|
|
20231012,184300,513563450,10710,10710,10710,10710,0
|
|
20231012,184200,513563450,10710,10710,10710,10710,0
|
|
20231012,184100,513563450,10710,10710,10710,10710,0
|
|
20231012,184000,513563450,10710,10710,10710,10710,1451
|
|
20231012,183900,513563450,10710,10710,10710,10710,0
|
|
20231012,183800,513563450,10710,10710,10710,10710,0
|
|
20231012,183700,513563450,10710,10710,10710,10710,0
|
|
20231012,183600,513563450,10710,10710,10710,10710,0
|
|
20231012,183500,513563450,10710,10710,10710,10710,0
|
|
20231012,183400,513563450,10710,10710,10710,10710,0
|
|
20231012,183300,513563450,10710,10710,10710,10710,0
|
|
20231012,183200,513563450,10710,10710,10710,10710,0
|
|
20231012,183100,513563450,10710,10710,10710,10710,0
|
|
20231012,183000,513563450,10710,10710,10710,10710,0
|
|
20231012,182900,513563450,10710,10710,10710,10710,0
|
|
20231012,182800,513563450,10710,10710,10710,10710,0
|
|
20231012,182700,513563450,10710,10710,10710,10710,0
|
|
20231012,182600,513563450,10710,10710,10710,10710,0
|
|
20231012,182500,513563450,10710,10710,10710,10710,0
|
|
20231012,182400,513563450,10710,10710,10710,10710,0
|
|
20231012,182300,513563450,10710,10710,10710,10710,0
|
|
20231012,182200,513563450,10710,10710,10710,10710,0
|
|
20231012,182100,513563450,10710,10710,10710,10710,0
|
|
20231012,182000,513563450,10710,10710,10710,10710,0
|
|
20231012,181900,513563450,10710,10710,10710,10710,0
|
|
20231012,181800,513563450,10710,10710,10710,10710,0
|
|
20231012,181700,513563450,10710,10710,10710,10710,0
|
|
20231012,181600,513563450,10710,10710,10710,10710,0
|
|
20231012,181500,513563450,10710,10710,10710,10710,0
|
|
20231012,181400,513563450,10710,10710,10710,10710,0
|
|
20231012,181300,513563450,10710,10710,10710,10710,0
|
|
20231012,181200,513563450,10710,10710,10710,10710,0
|
|
20231012,181100,513563450,10710,10710,10710,10710,0
|
|
20231012,181000,513563450,10710,10710,10710,10710,1451
|
|
20231012,180900,513563450,10710,10710,10710,10710,0
|
|
20231012,180800,513563450,10710,10710,10710,10710,0
|
|
20231012,180700,513563450,10710,10710,10710,10710,0
|
|
20231012,180600,513563450,10710,10710,10710,10710,0
|
|
20231012,180500,513563450,10710,10710,10710,10710,0
|
|
20231012,180400,513563450,10710,10710,10710,10710,0
|
|
20231012,180300,513563450,10710,10710,10710,10710,0
|
|
20231012,180200,513563450,10710,10710,10710,10710,0
|
|
20231012,180100,513563450,10710,10710,10710,10710,0
|
|
20231012,180000,513563450,10710,10710,10710,10710,0
|
|
20231012,175900,513563450,10710,10710,10710,10710,0
|
|
20231012,175800,513563450,10710,10710,10710,10710,0
|
|
20231012,175700,513563450,10710,10710,10710,10710,0
|
|
20231012,175600,513563450,10710,10710,10710,10710,0
|
|
20231012,175500,513563450,10710,10710,10710,10710,0
|
|
20231012,175400,513563450,10710,10710,10710,10710,0
|
|
20231012,175300,513563450,10710,10710,10710,10710,0
|
|
20231012,175200,513563450,10710,10710,10710,10710,0
|
|
20231012,175100,513563450,10710,10710,10710,10710,0
|
|
20231012,175000,513563450,10710,10710,10710,10710,0
|
|
20231012,174900,513563450,10710,10710,10710,10710,0
|
|
20231012,174800,513563450,10710,10710,10710,10710,0
|
|
20231012,174700,513563450,10710,10710,10710,10710,0
|
|
20231012,174600,513563450,10710,10710,10710,10710,0
|
|
20231012,174500,513563450,10710,10710,10710,10710,0
|
|
20231012,174400,513563450,10710,10710,10710,10710,0
|
|
20231012,174300,513563450,10710,10710,10710,10710,0
|
|
20231012,174200,513563450,10710,10710,10710,10710,0
|
|
20231012,174100,513563450,10710,10710,10710,10710,0
|
|
20231012,174000,513563450,10710,10710,10710,10710,1451
|
|
20231012,173900,513563450,10710,10710,10710,10710,0
|
|
20231012,173800,513563450,10710,10710,10710,10710,0
|
|
20231012,173700,513563450,10710,10710,10710,10710,0
|
|
20231012,173600,513563450,10710,10710,10710,10710,0
|
|
20231012,173500,513563450,10710,10710,10710,10710,0
|
|
20231012,173400,513563450,10710,10710,10710,10710,0
|
|
20231012,173300,513563450,10710,10710,10710,10710,0
|
|
20231012,173200,513563450,10710,10710,10710,10710,0
|
|
20231012,173100,513563450,10710,10710,10710,10710,0
|
|
20231012,173000,513563450,10710,10710,10710,10710,0
|
|
20231012,172900,513563450,10710,10710,10710,10710,0
|
|
20231012,172800,513563450,10710,10710,10710,10710,0
|
|
20231012,172700,513563450,10710,10710,10710,10710,0
|
|
20231012,172600,513563450,10710,10710,10710,10710,0
|
|
20231012,172500,513563450,10710,10710,10710,10710,0
|
|
20231012,172400,513563450,10710,10710,10710,10710,0
|
|
20231012,172300,513563450,10710,10710,10710,10710,0
|
|
20231012,172200,513563450,10710,10710,10710,10710,0
|
|
20231012,172100,513563450,10710,10710,10710,10710,0
|
|
20231012,172000,513563450,10710,10710,10710,10710,0
|
|
20231012,171900,513563450,10710,10710,10710,10710,0
|
|
20231012,171800,513563450,10710,10710,10710,10710,0
|
|
20231012,171700,513563450,10710,10710,10710,10710,0
|
|
20231012,171600,513563450,10710,10710,10710,10710,0
|
|
20231012,171500,513563450,10710,10710,10710,10710,0
|
|
20231012,171400,513563450,10710,10710,10710,10710,0
|
|
20231012,171300,513563450,10710,10710,10710,10710,0
|
|
20231012,171200,513563450,10710,10710,10710,10710,0
|
|
20231012,171100,513563450,10710,10710,10710,10710,0
|
|
20231012,171000,513563450,10710,10710,10710,10710,1451
|
|
20231012,170900,513563450,10710,10710,10710,10710,0
|
|
20231012,170800,513563450,10710,10710,10710,10710,0
|
|
20231012,170700,513563450,10710,10710,10710,10710,0
|
|
20231012,170600,513563450,10710,10710,10710,10710,0
|
|
20231012,170500,513563450,10710,10710,10710,10710,0
|
|
20231012,170400,513563450,10710,10710,10710,10710,0
|
|
20231012,170300,513563450,10710,10710,10710,10710,0
|
|
20231012,170200,513563450,10710,10710,10710,10710,0
|
|
20231012,170100,513563450,10710,10710,10710,10710,0
|
|
20231012,170000,513563450,10710,10710,10710,10710,0
|
|
20231012,165900,513563450,10710,10710,10710,10710,0
|
|
20231012,165800,513563450,10710,10710,10710,10710,0
|
|
20231012,165700,513563450,10710,10710,10710,10710,0
|
|
20231012,165600,513563450,10710,10710,10710,10710,0
|
|
20231012,165500,513563450,10710,10710,10710,10710,0
|
|
20231012,165400,513563450,10710,10710,10710,10710,0
|
|
20231012,165300,513563450,10710,10710,10710,10710,0
|
|
20231012,165200,513563450,10710,10710,10710,10710,0
|
|
20231012,165100,513563450,10710,10710,10710,10710,0
|
|
20231012,165000,513563450,10710,10710,10710,10710,0
|
|
20231012,164900,513563450,10710,10710,10710,10710,0
|
|
20231012,164800,513563450,10710,10710,10710,10710,0
|
|
20231012,164700,513563450,10710,10710,10710,10710,0
|
|
20231012,164600,513563450,10710,10710,10710,10710,0
|
|
20231012,164500,513563450,10710,10710,10710,10710,0
|
|
20231012,164400,513563450,10710,10710,10710,10710,0
|
|
20231012,164300,513563450,10710,10710,10710,10710,0
|
|
20231012,164200,513563450,10710,10710,10710,10710,0
|
|
20231012,164100,513563450,10710,10710,10710,10710,0
|
|
20231012,164000,513563450,10710,10710,10710,10710,1451
|
|
20231012,163900,513563450,10710,10710,10710,10710,0
|
|
20231012,163800,513563450,10710,10710,10710,10710,0
|
|
20231012,163700,513563450,10710,10710,10710,10710,0
|
|
20231012,163600,513563450,10710,10710,10710,10710,0
|
|
20231012,163500,513563450,10710,10710,10710,10710,0
|
|
20231012,163400,513563450,10710,10710,10710,10710,0
|
|
20231012,163300,513563450,10710,10710,10710,10710,0
|
|
20231012,163200,513563450,10710,10710,10710,10710,0
|
|
20231012,163100,513563450,10710,10710,10710,10710,0
|
|
20231012,163000,513563450,10710,10710,10710,10710,0
|
|
20231012,162900,513563450,10710,10710,10710,10710,0
|
|
20231012,162800,513563450,10710,10710,10710,10710,0
|
|
20231012,162700,513563450,10710,10710,10710,10710,0
|
|
20231012,162600,513563450,10710,10710,10710,10710,0
|
|
20231012,162500,513563450,10710,10710,10710,10710,0
|
|
20231012,162400,513563450,10710,10710,10710,10710,0
|
|
20231012,162300,513563450,10710,10710,10710,10710,0
|
|
20231012,162200,513563450,10710,10710,10710,10710,0
|
|
20231012,162100,513563450,10710,10710,10710,10710,0
|
|
20231012,162000,513563450,10710,10710,10710,10710,0
|
|
20231012,161900,513563450,10710,10710,10710,10710,0
|
|
20231012,161800,513563450,10710,10710,10710,10710,0
|
|
20231012,161700,513563450,10710,10710,10710,10710,0
|
|
20231012,161600,513563450,10710,10710,10710,10710,0
|
|
20231012,161500,513563450,10710,10710,10710,10710,0
|
|
20231012,161400,513563450,10710,10710,10710,10710,0
|
|
20231012,161300,513563450,10710,10710,10710,10710,0
|
|
20231012,161200,513563450,10710,10710,10710,10710,0
|
|
20231012,161100,513563450,10710,10710,10710,10710,0
|
|
20231012,161000,513563450,10710,10710,10710,10710,1451
|
|
20231012,160900,513563450,10710,10710,10710,10710,0
|
|
20231012,160800,513563450,10710,10710,10710,10710,0
|
|
20231012,160700,513563450,10710,10710,10710,10710,0
|
|
20231012,160600,513563450,10710,10710,10710,10710,0
|
|
20231012,160500,513563450,10710,10710,10710,10710,0
|
|
20231012,160400,513563450,10710,10710,10710,10710,0
|
|
20231012,160300,513563450,10710,10710,10710,10710,0
|
|
20231012,160200,513563450,10710,10710,10710,10710,0
|
|
20231012,160100,513563450,10710,10710,10710,10710,0
|
|
20231012,160000,513563450,10710,10710,10710,10710,0
|
|
20231012,155900,513563450,10710,10710,10710,10710,0
|
|
20231012,155800,513563450,10710,10710,10710,10710,0
|
|
20231012,155700,513563450,10710,10710,10710,10710,0
|
|
20231012,155600,513563450,10710,10710,10710,10710,0
|
|
20231012,155500,513563450,10710,10710,10710,10710,0
|
|
20231012,155400,513563450,10710,10710,10710,10710,0
|
|
20231012,155300,513563450,10710,10710,10710,10710,0
|
|
20231012,155200,513563450,10710,10710,10710,10710,0
|
|
20231012,155100,513563450,10710,10710,10710,10710,0
|
|
20231012,155000,513563450,10710,10710,10710,10710,0
|
|
20231012,154900,513563450,10710,10710,10710,10710,0
|
|
20231012,154800,513563450,10710,10710,10710,10710,0
|
|
20231012,154700,513563450,10710,10710,10710,10710,0
|
|
20231012,154600,513563450,10710,10710,10710,10710,0
|
|
20231012,154500,513563450,10710,10710,10710,10710,0
|
|
20231012,154400,513563450,10710,10710,10710,10710,0
|
|
20231012,154300,513563450,10710,10710,10710,10710,0
|
|
20231012,154200,513563450,10710,10710,10710,10710,0
|
|
20231012,154100,513563450,10710,10710,10710,10710,0
|
|
20231012,154000,513563450,10710,10710,10710,10710,1451
|
|
20231012,153900,513563450,10710,10710,10710,10710,0
|
|
20231012,153800,513563450,10710,10710,10710,10710,0
|
|
20231012,153700,513563450,10710,10710,10710,10710,0
|
|
20231012,153600,513563450,10710,10710,10710,10710,0
|
|
20231012,153500,513563450,10710,10710,10710,10710,0
|
|
20231012,153400,513563450,10710,10710,10710,10710,0
|
|
20231012,153300,513563450,10710,10710,10710,10710,0
|
|
20231012,153200,513563450,10710,10710,10710,10710,0
|
|
20231012,153100,513563450,10710,10710,10710,10710,0
|
|
20231012,153000,513563450,10710,10710,10710,10710,1451
|
|
20231012,152900,498023240,10680,10680,10680,10680,0
|
|
20231012,152800,498023240,10680,10680,10680,10680,0
|
|
20231012,152700,498023240,10680,10680,10680,10680,0
|
|
20231012,152600,498023240,10680,10680,10680,10680,0
|
|
20231012,152500,498023240,10680,10680,10680,10680,0
|
|
20231012,152400,498023240,10680,10680,10680,10680,0
|
|
20231012,152300,498023240,10680,10680,10680,10680,0
|
|
20231012,152200,498023240,10680,10680,10680,10680,0
|
|
20231012,152100,498023240,10680,10680,10680,10680,0
|
|
20231012,152000,498023240,10680,10680,10680,10680,0
|
|
20231012,151900,498023240,10680,10690,10690,10680,151
|
|
20231012,151800,496409380,10690,10690,10700,10690,125
|
|
20231012,151700,495072080,10700,10690,10700,10690,129
|
|
20231012,151600,493692180,10690,10700,10700,10690,76
|
|
20231012,151500,492879190,10700,10700,10700,10700,0
|
|
20231012,151400,492879190,10700,10700,10700,10700,140
|
|
20231012,151300,491381190,10700,10700,10700,10700,22
|
|
20231012,151200,491145790,10700,10700,10700,10700,15
|
|
20231012,151100,490985290,10700,10700,10700,10700,26
|
|
20231012,151000,490707090,10700,10700,10700,10700,500
|
|
20231012,150900,485357090,10710,10710,10710,10710,41
|
|
20231012,150800,484917980,10710,10700,10710,10700,25
|
|
20231012,150700,484650280,10710,10710,10710,10710,1
|
|
20231012,150600,484639570,10710,10710,10710,10710,678
|
|
20231012,150500,477378190,10710,10700,10710,10700,11
|
|
20231012,150400,477260480,10700,10700,10700,10700,200
|
|
20231012,150300,475120480,10710,10710,10710,10710,0
|
|
20231012,150200,475120480,10710,10700,10710,10700,1104
|
|
20231012,150100,463296850,10690,10690,10690,10690,821
|
|
20231012,150000,454520360,10690,10700,10700,10690,88
|
|
20231012,145900,453578820,10700,10700,10700,10700,110
|
|
20231012,145800,452401820,10710,10710,10710,10710,0
|
|
20231012,145700,452401820,10710,10710,10710,10710,20
|
|
20231012,145600,452187620,10710,10700,10710,10700,750
|
|
20231012,145500,444156020,10700,10700,10700,10700,0
|
|
20231012,145400,444156020,10700,10700,10700,10700,1
|
|
20231012,145300,444145320,10700,10700,10700,10700,0
|
|
20231012,145200,444145320,10700,10700,10700,10700,10
|
|
20231012,145100,444038320,10700,10700,10700,10700,40
|
|
20231012,145000,443610320,10700,10700,10700,10700,530
|
|
20231012,144900,437939320,10700,10700,10700,10700,0
|
|
20231012,144800,437939320,10700,10700,10700,10700,2
|
|
20231012,144700,437917920,10700,10700,10700,10700,0
|
|
20231012,144600,437917920,10700,10700,10700,10700,0
|
|
20231012,144500,437917920,10700,10700,10700,10700,0
|
|
20231012,144400,437917920,10700,10700,10700,10700,40
|
|
20231012,144300,437489920,10690,10690,10690,10690,30
|
|
20231012,144200,437169220,10700,10700,10700,10700,600
|
|
20231012,144100,430749220,10700,10700,10700,10700,0
|
|
20231012,144000,430749220,10700,10700,10700,10700,22
|
|
20231012,143900,430513820,10700,10700,10700,10700,20
|
|
20231012,143800,430299820,10700,10700,10700,10700,0
|
|
20231012,143700,430299820,10700,10700,10700,10700,0
|
|
20231012,143600,430299820,10700,10700,10700,10700,22
|
|
20231012,143500,430064420,10700,10700,10700,10700,0
|
|
20231012,143400,430064420,10700,10700,10700,10700,0
|
|
20231012,143300,430064420,10700,10700,10700,10700,0
|
|
20231012,143200,430064420,10700,10700,10700,10700,23
|
|
20231012,143100,429818320,10700,10700,10700,10700,245
|
|
20231012,143000,427196820,10700,10700,10700,10700,2
|
|
20231012,142900,427175420,10710,10710,10710,10710,0
|
|
20231012,142800,427175420,10710,10710,10710,10710,0
|
|
20231012,142700,427175420,10710,10700,10710,10700,235
|
|
20231012,142600,424660640,10700,10700,10700,10700,248
|
|
20231012,142500,422007040,10700,10700,10700,10700,93
|
|
20231012,142400,421011940,10710,10710,10710,10710,6
|
|
20231012,142300,420947680,10710,10710,10710,10710,100
|
|
20231012,142200,419876680,10710,10710,10710,10710,1
|
|
20231012,142100,419865970,10710,10710,10710,10710,50
|
|
20231012,142000,419330470,10700,10700,10700,10700,0
|
|
20231012,141900,419330470,10700,10700,10700,10700,30
|
|
20231012,141800,419009470,10700,10700,10700,10700,0
|
|
20231012,141700,419009470,10700,10700,10700,10700,22
|
|
20231012,141600,418774070,10700,10700,10700,10700,22
|
|
20231012,141500,418538670,10700,10700,10700,10700,0
|
|
20231012,141400,418538670,10700,10700,10700,10700,10
|
|
20231012,141300,418431670,10700,10700,10700,10700,10
|
|
20231012,141200,418324670,10700,10700,10700,10700,0
|
|
20231012,141100,418324670,10700,10700,10700,10700,0
|
|
20231012,141000,418324670,10700,10700,10700,10700,0
|
|
20231012,140900,418324670,10700,10710,10710,10700,400
|
|
20231012,140800,414042670,10700,10700,10700,10700,0
|
|
20231012,140700,414042670,10700,10700,10700,10700,0
|
|
20231012,140600,414042670,10700,10700,10700,10700,22
|
|
20231012,140500,413807270,10700,10700,10700,10700,0
|
|
20231012,140400,413807270,10700,10700,10700,10700,178
|
|
20231012,140300,411902670,10700,10700,10700,10700,3
|
|
20231012,140200,411870570,10700,10700,10700,10700,22
|
|
20231012,140100,411635170,10700,10700,10700,10700,0
|
|
20231012,140000,411635170,10700,10700,10700,10700,280
|
|
20231012,135900,408639170,10700,10700,10700,10700,20
|
|
20231012,135800,408425170,10700,10700,10700,10700,0
|
|
20231012,135700,408425170,10700,10700,10700,10700,0
|
|
20231012,135600,408425170,10700,10700,10700,10700,35
|
|
20231012,135500,408050670,10710,10710,10710,10710,0
|
|
20231012,135400,408050670,10710,10710,10710,10710,0
|
|
20231012,135300,408050670,10710,10710,10710,10710,1
|
|
20231012,135200,408039960,10700,10700,10700,10700,0
|
|
20231012,135100,408039960,10700,10700,10700,10700,38
|
|
20231012,135000,407633360,10700,10700,10700,10700,21
|
|
20231012,134900,407408660,10700,10710,10710,10700,145
|
|
20231012,134800,405856500,10700,10700,10700,10700,0
|
|
20231012,134700,405856500,10700,10700,10700,10700,142
|
|
20231012,134600,404337100,10700,10700,10700,10700,0
|
|
20231012,134500,404337100,10700,10700,10700,10700,0
|
|
20231012,134400,404337100,10700,10700,10700,10700,0
|
|
20231012,134300,404337100,10700,10700,10700,10700,1
|
|
20231012,134200,404326400,10700,10710,10710,10700,33
|
|
20231012,134100,403973150,10710,10710,10710,10710,0
|
|
20231012,134000,403973150,10710,10710,10710,10710,0
|
|
20231012,133900,403973150,10710,10710,10710,10710,0
|
|
20231012,133800,403973150,10710,10720,10720,10710,51
|
|
20231012,133700,403426930,10720,10720,10720,10720,32
|
|
20231012,133600,403083890,10710,10720,10720,10710,65
|
|
20231012,133500,402387420,10710,10720,10720,10710,178
|
|
20231012,133400,400479770,10700,10700,10700,10700,49
|
|
20231012,133300,399955470,10710,10710,10710,10710,149
|
|
20231012,133200,398359680,10710,10710,10720,10710,121
|
|
20231012,133100,397063450,10710,10710,10710,10710,0
|
|
20231012,133000,397063450,10710,10710,10710,10710,49
|
|
20231012,132900,396538660,10720,10720,10720,10720,0
|
|
20231012,132800,396538660,10720,10710,10720,10710,1403
|
|
20231012,132700,381509940,10710,10700,10710,10700,1350
|
|
20231012,132600,367056700,10690,10690,10690,10690,0
|
|
20231012,132500,367056700,10690,10690,10690,10690,44
|
|
20231012,132400,366586340,10690,10690,10690,10690,0
|
|
20231012,132300,366586340,10690,10690,10690,10690,4
|
|
20231012,132200,366543580,10690,10690,10690,10690,0
|
|
20231012,132100,366543580,10690,10680,10690,10680,1285
|
|
20231012,132000,352819550,10680,10680,10680,10680,0
|
|
20231012,131900,352819550,10680,10680,10680,10680,0
|
|
20231012,131800,352819550,10680,10670,10680,10670,14
|
|
20231012,131700,352670090,10680,10680,10680,10680,0
|
|
20231012,131600,352670090,10680,10680,10680,10680,25
|
|
20231012,131500,352403090,10680,10680,10680,10680,21
|
|
20231012,131400,352178810,10680,10690,10690,10670,783
|
|
20231012,131300,343823180,10670,10670,10670,10670,0
|
|
20231012,131200,343823180,10670,10670,10670,10670,22
|
|
20231012,131100,343588440,10670,10670,10670,10670,0
|
|
20231012,131000,343588440,10670,10670,10670,10670,101
|
|
20231012,130900,342510770,10670,10670,10670,10670,23
|
|
20231012,130800,342265360,10670,10670,10670,10670,24
|
|
20231012,130700,342009280,10670,10690,10690,10670,21
|
|
20231012,130600,341785190,10680,10690,10690,10680,44
|
|
20231012,130500,341315160,10690,10690,10690,10690,71
|
|
20231012,130400,340556170,10700,10700,10700,10700,0
|
|
20231012,130300,340556170,10700,10700,10700,10700,0
|
|
20231012,130200,340556170,10700,10700,10700,10700,93
|
|
20231012,130100,339561070,10700,10700,10700,10700,0
|
|
20231012,130000,339561070,10700,10700,10700,10700,0
|
|
20231012,125900,339561070,10700,10700,10700,10700,0
|
|
20231012,125800,339561070,10700,10700,10700,10700,0
|
|
20231012,125700,339561070,10700,10680,10700,10680,157
|
|
20231012,125600,337882790,10670,10670,10670,10670,164
|
|
20231012,125500,336132910,10670,10670,10670,10670,0
|
|
20231012,125400,336132910,10670,10670,10670,10670,0
|
|
20231012,125300,336132910,10670,10670,10670,10670,6
|
|
20231012,125200,336068890,10680,10680,10680,10680,9
|
|
20231012,125100,335972770,10670,10670,10670,10670,131
|
|
20231012,125000,334575000,10660,10660,10660,10660,112
|
|
20231012,124900,333381080,10650,10690,10690,10650,200
|
|
20231012,124800,331245360,10710,10710,10710,10710,0
|
|
20231012,124700,331245360,10710,10710,10710,10710,0
|
|
20231012,124600,331245360,10710,10690,10710,10670,1003
|
|
20231012,124500,320510530,10690,10690,10690,10690,66
|
|
20231012,124400,319804990,10690,10690,10690,10690,17
|
|
20231012,124300,319623260,10690,10700,10700,10690,166
|
|
20231012,124200,317847310,10700,10700,10700,10700,23
|
|
20231012,124100,317601210,10710,10710,10710,10710,0
|
|
20231012,124000,317601210,10710,10710,10710,10710,1
|
|
20231012,123900,317590500,10700,10700,10700,10700,0
|
|
20231012,123800,317590500,10700,10700,10700,10700,0
|
|
20231012,123700,317590500,10700,10700,10700,10700,0
|
|
20231012,123600,317590500,10700,10700,10700,10700,0
|
|
20231012,123500,317590500,10700,10700,10700,10700,0
|
|
20231012,123400,317590500,10700,10700,10700,10700,0
|
|
20231012,123300,317590500,10700,10700,10700,10700,0
|
|
20231012,123200,317590500,10700,10700,10700,10700,1766
|
|
20231012,123100,298694300,10690,10690,10690,10690,0
|
|
20231012,123000,298694300,10690,10690,10690,10690,958
|
|
20231012,122900,288453280,10690,10690,10690,10690,0
|
|
20231012,122800,288453280,10690,10690,10690,10690,0
|
|
20231012,122700,288453280,10690,10690,10690,10690,0
|
|
20231012,122600,288453280,10690,10690,10690,10690,27
|
|
20231012,122500,288164650,10680,10680,10680,10680,1
|
|
20231012,122400,288153970,10680,10680,10680,10680,12
|
|
20231012,122300,288025810,10680,10670,10680,10670,120
|
|
20231012,122200,286745370,10680,10670,10680,10660,123
|
|
20231012,122100,285433390,10660,10670,10670,10660,571
|
|
20231012,122000,279343020,10680,10680,10680,10680,159
|
|
20231012,121900,277644900,10670,10670,10670,10670,0
|
|
20231012,121800,277644900,10670,10680,10680,10670,190
|
|
20231012,121700,275617120,10690,10690,10690,10690,0
|
|
20231012,121600,275617120,10690,10690,10690,10690,0
|
|
20231012,121500,275617120,10690,10690,10690,10690,0
|
|
20231012,121400,275617120,10690,10690,10690,10690,81
|
|
20231012,121300,274751230,10690,10690,10690,10690,1
|
|
20231012,121200,274740540,10690,10690,10690,10690,0
|
|
20231012,121100,274740540,10690,10690,10690,10690,68
|
|
20231012,121000,274013620,10690,10690,10690,10690,1
|
|
20231012,120900,274002930,10670,10670,10670,10670,0
|
|
20231012,120800,274002930,10670,10670,10670,10670,6
|
|
20231012,120700,273938910,10690,10690,10690,10690,0
|
|
20231012,120600,273938910,10690,10690,10690,10690,0
|
|
20231012,120500,273938910,10690,10670,10690,10670,192
|
|
20231012,120400,271888280,10670,10670,10670,10670,0
|
|
20231012,120300,271888280,10670,10670,10670,10670,0
|
|
20231012,120200,271888280,10670,10670,10670,10670,0
|
|
20231012,120100,271888280,10670,10670,10670,10670,1
|
|
20231012,120000,271877610,10680,10680,10680,10680,0
|
|
20231012,115900,271877610,10680,10680,10680,10680,0
|
|
20231012,115800,271877610,10680,10680,10680,10680,50
|
|
20231012,115700,271343610,10680,10680,10680,10680,20
|
|
20231012,115600,271130010,10670,10670,10670,10670,0
|
|
20231012,115500,271130010,10670,10670,10670,10670,1
|
|
20231012,115400,271119340,10680,10680,10680,10680,0
|
|
20231012,115300,271119340,10680,10680,10680,10680,2
|
|
20231012,115200,271097980,10680,10680,10680,10680,0
|
|
20231012,115100,271097980,10680,10680,10680,10680,1
|
|
20231012,115000,271087300,10680,10680,10680,10680,0
|
|
20231012,114900,271087300,10680,10680,10680,10680,1
|
|
20231012,114800,271076620,10670,10670,10670,10670,0
|
|
20231012,114700,271076620,10670,10670,10670,10670,0
|
|
20231012,114600,271076620,10670,10670,10670,10670,36
|
|
20231012,114500,270692500,10670,10670,10670,10670,0
|
|
20231012,114400,270692500,10670,10670,10670,10670,0
|
|
20231012,114300,270692500,10670,10670,10670,10670,39
|
|
20231012,114200,270276370,10660,10660,10660,10660,0
|
|
20231012,114100,270276370,10660,10660,10660,10660,0
|
|
20231012,114000,270276370,10660,10660,10660,10660,0
|
|
20231012,113900,270276370,10660,10660,10660,10660,0
|
|
20231012,113800,270276370,10660,10660,10660,10660,4
|
|
20231012,113700,270233730,10650,10650,10650,10650,22
|
|
20231012,113600,269999430,10660,10700,10700,10660,7349
|
|
20231012,113500,191374520,10710,10710,10710,10710,11
|
|
20231012,113400,191256710,10700,10700,10710,10700,122
|
|
20231012,113300,189951300,10700,10710,10710,10700,3045
|
|
20231012,113200,157367710,10710,10710,10710,10710,10
|
|
20231012,113100,157260610,10710,10710,10710,10710,24
|
|
20231012,113000,157003570,10720,10720,10720,10720,15
|
|
20231012,112900,156842770,10710,10710,10710,10710,47
|
|
20231012,112800,156339400,10720,10720,10720,10720,11
|
|
20231012,112700,156221480,10720,10720,10720,10720,0
|
|
20231012,112600,156221480,10720,10720,10720,10720,11
|
|
20231012,112500,156103560,10710,10710,10710,10710,0
|
|
20231012,112400,156103560,10710,10710,10710,10710,110
|
|
20231012,112300,154925460,10710,10710,10710,10710,2
|
|
20231012,112200,154904040,10700,10700,10710,10700,236
|
|
20231012,112100,152378740,10680,10670,10680,10670,358
|
|
20231012,112000,148555530,10660,10660,10660,10660,0
|
|
20231012,111900,148555530,10660,10660,10660,10660,0
|
|
20231012,111800,148555530,10660,10660,10660,10660,21
|
|
20231012,111700,148331670,10680,10680,10680,10680,0
|
|
20231012,111600,148331670,10680,10680,10680,10680,0
|
|
20231012,111500,148331670,10680,10680,10680,10680,0
|
|
20231012,111400,148331670,10680,10680,10680,10680,6
|
|
20231012,111300,148267590,10690,10690,10690,10690,0
|
|
20231012,111200,148267590,10690,10690,10690,10690,0
|
|
20231012,111100,148267590,10690,10700,10700,10690,335
|
|
20231012,111000,144684770,10700,10680,10700,10680,1009
|
|
20231012,110900,133898930,10680,10680,10680,10680,0
|
|
20231012,110800,133898930,10680,10680,10680,10680,0
|
|
20231012,110700,133898930,10680,10680,10680,10680,0
|
|
20231012,110600,133898930,10680,10680,10680,10680,0
|
|
20231012,110500,133898930,10680,10680,10680,10680,0
|
|
20231012,110400,133898930,10680,10680,10680,10680,20
|
|
20231012,110300,133685330,10680,10680,10680,10680,0
|
|
20231012,110200,133685330,10680,10680,10680,10680,10
|
|
20231012,110100,133578530,10670,10670,10670,10670,0
|
|
20231012,110000,133578530,10670,10670,10670,10670,179
|
|
20231012,105900,131668600,10660,10660,10660,10660,0
|
|
20231012,105800,131668600,10660,10660,10660,10660,0
|
|
20231012,105700,131668600,10660,10660,10660,10660,33
|
|
20231012,105600,131316820,10660,10660,10660,10660,1
|
|
20231012,105500,131306160,10660,10670,10680,10660,182
|
|
20231012,105400,129364530,10670,10670,10670,10670,0
|
|
20231012,105300,129364530,10670,10670,10670,10670,0
|
|
20231012,105200,129364530,10670,10670,10670,10670,0
|
|
20231012,105100,129364530,10670,10670,10670,10670,0
|
|
20231012,105000,129364530,10670,10670,10670,10670,0
|
|
20231012,104900,129364530,10670,10670,10670,10670,0
|
|
20231012,104800,129364530,10670,10680,10680,10670,170
|
|
20231012,104700,127549430,10680,10670,10680,10670,69
|
|
20231012,104600,126813000,10660,10660,10660,10660,0
|
|
20231012,104500,126813000,10660,10660,10660,10660,263
|
|
20231012,104400,124009420,10660,10660,10660,10660,0
|
|
20231012,104300,124009420,10660,10660,10660,10660,5
|
|
20231012,104200,123956120,10660,10660,10660,10660,16
|
|
20231012,104100,123785560,10650,10650,10650,10650,0
|
|
20231012,104000,123785560,10650,10650,10650,10650,0
|
|
20231012,103900,123785560,10650,10650,10650,10650,0
|
|
20231012,103800,123785560,10650,10650,10650,10650,53
|
|
20231012,103700,123221110,10650,10650,10650,10650,110
|
|
20231012,103600,122049610,10650,10650,10650,10650,29
|
|
20231012,103500,121740760,10650,10650,10650,10650,0
|
|
20231012,103400,121740760,10650,10650,10650,10650,152
|
|
20231012,103300,120121960,10650,10650,10650,10650,1
|
|
20231012,103200,120111310,10650,10650,10650,10650,35
|
|
20231012,103100,119738560,10650,10650,10650,10650,501
|
|
20231012,103000,114402910,10660,10660,10660,10660,0
|
|
20231012,102900,114402910,10660,10660,10660,10660,3
|
|
20231012,102800,114370930,10660,10660,10660,10660,0
|
|
20231012,102700,114370930,10660,10660,10660,10660,1
|
|
20231012,102600,114360270,10650,10650,10650,10650,20
|
|
20231012,102500,114147270,10650,10650,10650,10650,0
|
|
20231012,102400,114147270,10650,10650,10650,10650,0
|
|
20231012,102300,114147270,10650,10650,10650,10650,0
|
|
20231012,102200,114147270,10650,10650,10650,10650,0
|
|
20231012,102100,114147270,10650,10650,10650,10650,0
|
|
20231012,102000,114147270,10650,10650,10650,10650,0
|
|
20231012,101900,114147270,10650,10650,10650,10650,533
|
|
20231012,101800,108470820,10650,10650,10650,10650,0
|
|
20231012,101700,108470820,10650,10650,10650,10650,51
|
|
20231012,101600,107927670,10650,10650,10650,10650,110
|
|
20231012,101500,106756170,10650,10650,10650,10650,0
|
|
20231012,101400,106756170,10650,10650,10650,10650,10
|
|
20231012,101300,106649670,10650,10650,10650,10650,4
|
|
20231012,101200,106607070,10650,10650,10650,10650,420
|
|
20231012,101100,102134070,10650,10650,10650,10650,0
|
|
20231012,101000,102134070,10650,10650,10650,10650,24
|
|
20231012,100900,101878470,10640,10640,10640,10640,151
|
|
20231012,100800,100271830,10640,10640,10640,10640,0
|
|
20231012,100700,100271830,10640,10640,10640,10640,5
|
|
20231012,100600,100218630,10640,10640,10640,10640,12
|
|
20231012,100500,100090950,10650,10650,10650,10650,60
|
|
20231012,100400,99451950,10670,10670,10670,10670,0
|
|
20231012,100300,99451950,10670,10670,10670,10670,0
|
|
20231012,100200,99451950,10670,10670,10670,10670,0
|
|
20231012,100100,99451950,10670,10670,10670,10670,5
|
|
20231012,100000,99398600,10630,10630,10630,10630,1
|
|
20231012,095900,99387970,10630,10660,10660,10630,40
|
|
20231012,095800,98962690,10640,10640,10640,10640,0
|
|
20231012,095700,98962690,10640,10640,10640,10640,0
|
|
20231012,095600,98962690,10640,10660,10660,10640,143
|
|
20231012,095500,97440420,10660,10640,10660,10640,533
|
|
20231012,095400,91764650,10640,10650,10650,10640,309
|
|
20231012,095300,88474370,10650,10650,10650,10650,0
|
|
20231012,095200,88474370,10650,10650,10650,10650,0
|
|
20231012,095100,88474370,10650,10650,10650,10650,0
|
|
20231012,095000,88474370,10650,10650,10650,10650,50
|
|
20231012,094900,87941870,10650,10650,10650,10650,41
|
|
20231012,094800,87505220,10650,10650,10650,10650,600
|
|
20231012,094700,81115220,10640,10640,10640,10640,151
|
|
20231012,094600,79508580,10640,10640,10640,10640,0
|
|
20231012,094500,79508580,10640,10650,10650,10640,195
|
|
20231012,094400,77433680,10650,10650,10650,10650,68
|
|
20231012,094300,76709480,10640,10640,10640,10640,872
|
|
20231012,094200,67431400,10640,10640,10640,10640,115
|
|
20231012,094100,66207800,10640,10640,10640,10640,0
|
|
20231012,094000,66207800,10640,10640,10640,10640,0
|
|
20231012,093900,66207800,10640,10640,10640,10640,33
|
|
20231012,093800,65856680,10640,10640,10640,10640,0
|
|
20231012,093700,65856680,10640,10640,10640,10640,114
|
|
20231012,093600,64643720,10640,10660,10660,10640,563
|
|
20231012,093500,58648480,10670,10670,10670,10670,5
|
|
20231012,093400,58595130,10670,10660,10670,10660,51
|
|
20231012,093300,58051420,10670,10670,10670,10670,33
|
|
20231012,093200,57699310,10650,10670,10670,10650,3
|
|
20231012,093100,57667320,10650,10650,10650,10650,29
|
|
20231012,093000,57358470,10640,10640,10660,10640,66
|
|
20231012,092900,56656210,10630,10640,10640,10630,53
|
|
20231012,092800,56092790,10630,10630,10630,10630,0
|
|
20231012,092700,56092790,10630,10630,10630,10630,1
|
|
20231012,092600,56082160,10640,10640,10640,10640,65
|
|
20231012,092500,55390560,10640,10640,10640,10640,149
|
|
20231012,092400,53805200,10640,10640,10640,10640,117
|
|
20231012,092300,52560320,10640,10640,10640,10640,18
|
|
20231012,092200,52368800,10640,10630,10640,10630,98
|
|
20231012,092100,51326900,10630,10630,10630,10630,0
|
|
20231012,092000,51326900,10630,10620,10630,10620,330
|
|
20231012,091900,47820260,10620,10620,10620,10620,7
|
|
20231012,091800,47745920,10620,10630,10630,10620,126
|
|
20231012,091700,46406880,10630,10630,10630,10630,43
|
|
20231012,091600,45949790,10620,10620,10620,10620,0
|
|
20231012,091500,45949790,10620,10630,10630,10620,145
|
|
20231012,091400,44409730,10630,10630,10630,10630,178
|
|
20231012,091300,42517590,10630,10640,10680,10630,107
|
|
20231012,091200,41377320,10630,10670,10670,10630,107
|
|
20231012,091100,40236950,10690,10690,10690,10690,0
|
|
20231012,091000,40236950,10690,10680,10690,10680,142
|
|
20231012,090900,38719460,10690,10660,10690,10650,2260
|
|
20231012,090800,14620970,10660,10650,10660,10650,286
|
|
20231012,090700,11573740,10620,10620,10620,10620,0
|
|
20231012,090600,11573740,10620,10620,10650,10620,249
|
|
20231012,090500,8925190,10610,10610,10610,10610,1
|
|
20231012,090400,8914580,10610,10650,10650,10610,132
|
|
20231012,090300,7511780,10660,10660,10660,10660,1
|
|
20231012,090200,7501120,10600,10660,10660,10600,129
|
|
20231012,090100,6129940,10660,10610,10660,10600,225
|
|
20231012,090000,3740770,10610,10590,10610,10590,353
|