621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191800,202561890,9670,9670,9670,9670,651
|
|
20231012,191700,202561890,9670,9670,9670,9670,0
|
|
20231012,191600,202561890,9670,9670,9670,9670,0
|
|
20231012,191500,202561890,9670,9670,9670,9670,0
|
|
20231012,191400,202561890,9670,9670,9670,9670,0
|
|
20231012,191300,202561890,9670,9670,9670,9670,0
|
|
20231012,191200,202561890,9670,9670,9670,9670,0
|
|
20231012,191100,202561890,9670,9670,9670,9670,0
|
|
20231012,191000,202561890,9670,9670,9670,9670,0
|
|
20231012,190900,202561890,9670,9670,9670,9670,0
|
|
20231012,190800,202561890,9670,9670,9670,9670,0
|
|
20231012,190700,202561890,9670,9670,9670,9670,0
|
|
20231012,190600,202561890,9670,9670,9670,9670,0
|
|
20231012,190500,202561890,9670,9670,9670,9670,0
|
|
20231012,190400,202561890,9670,9670,9670,9670,0
|
|
20231012,190300,202561890,9670,9670,9670,9670,0
|
|
20231012,190200,202561890,9670,9670,9670,9670,0
|
|
20231012,190100,202561890,9670,9670,9670,9670,0
|
|
20231012,190000,202561890,9670,9670,9670,9670,0
|
|
20231012,185900,202561890,9670,9670,9670,9670,0
|
|
20231012,185800,202561890,9670,9670,9670,9670,0
|
|
20231012,185700,202561890,9670,9670,9670,9670,0
|
|
20231012,185600,202561890,9670,9670,9670,9670,0
|
|
20231012,185500,202561890,9670,9670,9670,9670,0
|
|
20231012,185400,202561890,9670,9670,9670,9670,0
|
|
20231012,185300,202561890,9670,9670,9670,9670,0
|
|
20231012,185200,202561890,9670,9670,9670,9670,0
|
|
20231012,185100,202561890,9670,9670,9670,9670,0
|
|
20231012,185000,202561890,9670,9670,9670,9670,0
|
|
20231012,184900,202561890,9670,9670,9670,9670,0
|
|
20231012,184800,202561890,9670,9670,9670,9670,651
|
|
20231012,184700,202561890,9670,9670,9670,9670,0
|
|
20231012,184600,202561890,9670,9670,9670,9670,0
|
|
20231012,184500,202561890,9670,9670,9670,9670,0
|
|
20231012,184400,202561890,9670,9670,9670,9670,0
|
|
20231012,184300,202561890,9670,9670,9670,9670,0
|
|
20231012,184200,202561890,9670,9670,9670,9670,0
|
|
20231012,184100,202561890,9670,9670,9670,9670,0
|
|
20231012,184000,202561890,9670,9670,9670,9670,0
|
|
20231012,183900,202561890,9670,9670,9670,9670,0
|
|
20231012,183800,202561890,9670,9670,9670,9670,0
|
|
20231012,183700,202561890,9670,9670,9670,9670,0
|
|
20231012,183600,202561890,9670,9670,9670,9670,0
|
|
20231012,183500,202561890,9670,9670,9670,9670,0
|
|
20231012,183400,202561890,9670,9670,9670,9670,0
|
|
20231012,183300,202561890,9670,9670,9670,9670,0
|
|
20231012,183200,202561890,9670,9670,9670,9670,0
|
|
20231012,183100,202561890,9670,9670,9670,9670,0
|
|
20231012,183000,202561890,9670,9670,9670,9670,0
|
|
20231012,182900,202561890,9670,9670,9670,9670,0
|
|
20231012,182800,202561890,9670,9670,9670,9670,0
|
|
20231012,182700,202561890,9670,9670,9670,9670,0
|
|
20231012,182600,202561890,9670,9670,9670,9670,0
|
|
20231012,182500,202561890,9670,9670,9670,9670,0
|
|
20231012,182400,202561890,9670,9670,9670,9670,0
|
|
20231012,182300,202561890,9670,9670,9670,9670,0
|
|
20231012,182200,202561890,9670,9670,9670,9670,0
|
|
20231012,182100,202561890,9670,9670,9670,9670,0
|
|
20231012,182000,202561890,9670,9670,9670,9670,0
|
|
20231012,181900,202561890,9670,9670,9670,9670,0
|
|
20231012,181800,202561890,9670,9670,9670,9670,651
|
|
20231012,181700,202561890,9670,9670,9670,9670,0
|
|
20231012,181600,202561890,9670,9670,9670,9670,0
|
|
20231012,181500,202561890,9670,9670,9670,9670,0
|
|
20231012,181400,202561890,9670,9670,9670,9670,0
|
|
20231012,181300,202561890,9670,9670,9670,9670,0
|
|
20231012,181200,202561890,9670,9670,9670,9670,0
|
|
20231012,181100,202561890,9670,9670,9670,9670,0
|
|
20231012,181000,202561890,9670,9670,9670,9670,0
|
|
20231012,180900,202561890,9670,9670,9670,9670,0
|
|
20231012,180800,202561890,9670,9670,9670,9670,0
|
|
20231012,180700,202561890,9670,9670,9670,9670,0
|
|
20231012,180600,202561890,9670,9670,9670,9670,0
|
|
20231012,180500,202561890,9670,9670,9670,9670,0
|
|
20231012,180400,202561890,9670,9670,9670,9670,0
|
|
20231012,180300,202561890,9670,9670,9670,9670,0
|
|
20231012,180200,202561890,9670,9670,9670,9670,0
|
|
20231012,180100,202561890,9670,9670,9670,9670,0
|
|
20231012,180000,202561890,9670,9670,9670,9670,0
|
|
20231012,175900,202561890,9670,9670,9670,9670,0
|
|
20231012,175800,202561890,9670,9670,9670,9670,0
|
|
20231012,175700,202561890,9670,9670,9670,9670,0
|
|
20231012,175600,202561890,9670,9670,9670,9670,0
|
|
20231012,175500,202561890,9670,9670,9670,9670,0
|
|
20231012,175400,202561890,9670,9670,9670,9670,0
|
|
20231012,175300,202561890,9670,9670,9670,9670,0
|
|
20231012,175200,202561890,9670,9670,9670,9670,0
|
|
20231012,175100,202561890,9670,9670,9670,9670,0
|
|
20231012,175000,202561890,9670,9670,9670,9670,0
|
|
20231012,174900,202561890,9670,9670,9670,9670,0
|
|
20231012,174800,202561890,9670,9670,9670,9670,651
|
|
20231012,174700,202561890,9670,9670,9670,9670,0
|
|
20231012,174600,202561890,9670,9670,9670,9670,0
|
|
20231012,174500,202561890,9670,9670,9670,9670,0
|
|
20231012,174400,202561890,9670,9670,9670,9670,0
|
|
20231012,174300,202561890,9670,9670,9670,9670,0
|
|
20231012,174200,202561890,9670,9670,9670,9670,0
|
|
20231012,174100,202561890,9670,9670,9670,9670,0
|
|
20231012,174000,202561890,9670,9670,9670,9670,0
|
|
20231012,173900,202561890,9670,9670,9670,9670,0
|
|
20231012,173800,202561890,9670,9670,9670,9670,0
|
|
20231012,173700,202561890,9670,9670,9670,9670,0
|
|
20231012,173600,202561890,9670,9670,9670,9670,0
|
|
20231012,173500,202561890,9670,9670,9670,9670,0
|
|
20231012,173400,202561890,9670,9670,9670,9670,0
|
|
20231012,173300,202561890,9670,9670,9670,9670,0
|
|
20231012,173200,202561890,9670,9670,9670,9670,0
|
|
20231012,173100,202561890,9670,9670,9670,9670,0
|
|
20231012,173000,202561890,9670,9670,9670,9670,0
|
|
20231012,172900,202561890,9670,9670,9670,9670,0
|
|
20231012,172800,202561890,9670,9670,9670,9670,0
|
|
20231012,172700,202561890,9670,9670,9670,9670,0
|
|
20231012,172600,202561890,9670,9670,9670,9670,0
|
|
20231012,172500,202561890,9670,9670,9670,9670,0
|
|
20231012,172400,202561890,9670,9670,9670,9670,0
|
|
20231012,172300,202561890,9670,9670,9670,9670,0
|
|
20231012,172200,202561890,9670,9670,9670,9670,0
|
|
20231012,172100,202561890,9670,9670,9670,9670,0
|
|
20231012,172000,202561890,9670,9670,9670,9670,0
|
|
20231012,171900,202561890,9670,9670,9670,9670,0
|
|
20231012,171800,202561890,9670,9670,9670,9670,651
|
|
20231012,171700,202561890,9670,9670,9670,9670,0
|
|
20231012,171600,202561890,9670,9670,9670,9670,0
|
|
20231012,171500,202561890,9670,9670,9670,9670,0
|
|
20231012,171400,202561890,9670,9670,9670,9670,0
|
|
20231012,171300,202561890,9670,9670,9670,9670,0
|
|
20231012,171200,202561890,9670,9670,9670,9670,0
|
|
20231012,171100,202561890,9670,9670,9670,9670,0
|
|
20231012,171000,202561890,9670,9670,9670,9670,0
|
|
20231012,170900,202561890,9670,9670,9670,9670,0
|
|
20231012,170800,202561890,9670,9670,9670,9670,0
|
|
20231012,170700,202561890,9670,9670,9670,9670,0
|
|
20231012,170600,202561890,9670,9670,9670,9670,0
|
|
20231012,170500,202561890,9670,9670,9670,9670,0
|
|
20231012,170400,202561890,9670,9670,9670,9670,0
|
|
20231012,170300,202561890,9670,9670,9670,9670,0
|
|
20231012,170200,202561890,9670,9670,9670,9670,0
|
|
20231012,170100,202561890,9670,9670,9670,9670,0
|
|
20231012,170000,202561890,9670,9670,9670,9670,0
|
|
20231012,165900,202561890,9670,9670,9670,9670,0
|
|
20231012,165800,202561890,9670,9670,9670,9670,0
|
|
20231012,165700,202561890,9670,9670,9670,9670,0
|
|
20231012,165600,202561890,9670,9670,9670,9670,0
|
|
20231012,165500,202561890,9670,9670,9670,9670,0
|
|
20231012,165400,202561890,9670,9670,9670,9670,0
|
|
20231012,165300,202561890,9670,9670,9670,9670,0
|
|
20231012,165200,202561890,9670,9670,9670,9670,0
|
|
20231012,165100,202561890,9670,9670,9670,9670,0
|
|
20231012,165000,202561890,9670,9670,9670,9670,0
|
|
20231012,164900,202561890,9670,9670,9670,9670,0
|
|
20231012,164800,202561890,9670,9670,9670,9670,651
|
|
20231012,164700,202561890,9670,9670,9670,9670,0
|
|
20231012,164600,202561890,9670,9670,9670,9670,0
|
|
20231012,164500,202561890,9670,9670,9670,9670,0
|
|
20231012,164400,202561890,9670,9670,9670,9670,0
|
|
20231012,164300,202561890,9670,9670,9670,9670,0
|
|
20231012,164200,202561890,9670,9670,9670,9670,0
|
|
20231012,164100,202561890,9670,9670,9670,9670,0
|
|
20231012,164000,202561890,9670,9670,9670,9670,0
|
|
20231012,163900,202561890,9670,9670,9670,9670,0
|
|
20231012,163800,202561890,9670,9670,9670,9670,0
|
|
20231012,163700,202561890,9670,9670,9670,9670,0
|
|
20231012,163600,202561890,9670,9670,9670,9670,0
|
|
20231012,163500,202561890,9670,9670,9670,9670,0
|
|
20231012,163400,202561890,9670,9670,9670,9670,0
|
|
20231012,163300,202561890,9670,9670,9670,9670,0
|
|
20231012,163200,202561890,9670,9670,9670,9670,0
|
|
20231012,163100,202561890,9670,9670,9670,9670,0
|
|
20231012,163000,202561890,9670,9670,9670,9670,0
|
|
20231012,162900,202561890,9670,9670,9670,9670,0
|
|
20231012,162800,202561890,9670,9670,9670,9670,0
|
|
20231012,162700,202561890,9670,9670,9670,9670,0
|
|
20231012,162600,202561890,9670,9670,9670,9670,0
|
|
20231012,162500,202561890,9670,9670,9670,9670,0
|
|
20231012,162400,202561890,9670,9670,9670,9670,0
|
|
20231012,162300,202561890,9670,9670,9670,9670,0
|
|
20231012,162200,202561890,9670,9670,9670,9670,0
|
|
20231012,162100,202561890,9670,9670,9670,9670,0
|
|
20231012,162000,202561890,9670,9670,9670,9670,0
|
|
20231012,161900,202561890,9670,9670,9670,9670,0
|
|
20231012,161800,202561890,9670,9670,9670,9670,651
|
|
20231012,161700,202561890,9670,9670,9670,9670,0
|
|
20231012,161600,202561890,9670,9670,9670,9670,0
|
|
20231012,161500,202561890,9670,9670,9670,9670,0
|
|
20231012,161400,202561890,9670,9670,9670,9670,0
|
|
20231012,161300,202561890,9670,9670,9670,9670,0
|
|
20231012,161200,202561890,9670,9670,9670,9670,0
|
|
20231012,161100,202561890,9670,9670,9670,9670,0
|
|
20231012,161000,202561890,9670,9670,9670,9670,0
|
|
20231012,160900,202561890,9670,9670,9670,9670,0
|
|
20231012,160800,202561890,9670,9670,9670,9670,0
|
|
20231012,160700,202561890,9670,9670,9670,9670,0
|
|
20231012,160600,202561890,9670,9670,9670,9670,0
|
|
20231012,160500,202561890,9670,9670,9670,9670,0
|
|
20231012,160400,202561890,9670,9670,9670,9670,0
|
|
20231012,160300,202561890,9670,9670,9670,9670,0
|
|
20231012,160200,202561890,9670,9670,9670,9670,0
|
|
20231012,160100,202561890,9670,9670,9670,9670,0
|
|
20231012,160000,202561890,9670,9670,9670,9670,0
|
|
20231012,155900,202561890,9670,9670,9670,9670,0
|
|
20231012,155800,202561890,9670,9670,9670,9670,0
|
|
20231012,155700,202561890,9670,9670,9670,9670,0
|
|
20231012,155600,202561890,9670,9670,9670,9670,0
|
|
20231012,155500,202561890,9670,9670,9670,9670,0
|
|
20231012,155400,202561890,9670,9670,9670,9670,0
|
|
20231012,155300,202561890,9670,9670,9670,9670,0
|
|
20231012,155200,202561890,9670,9670,9670,9670,0
|
|
20231012,155100,202561890,9670,9670,9670,9670,0
|
|
20231012,155000,202561890,9670,9670,9670,9670,0
|
|
20231012,154900,202561890,9670,9670,9670,9670,0
|
|
20231012,154800,202561890,9670,9670,9670,9670,651
|
|
20231012,154700,202561890,9670,9670,9670,9670,0
|
|
20231012,154600,202561890,9670,9670,9670,9670,0
|
|
20231012,154500,202561890,9670,9670,9670,9670,0
|
|
20231012,154400,202561890,9670,9670,9670,9670,0
|
|
20231012,154300,202561890,9670,9670,9670,9670,0
|
|
20231012,154200,202561890,9670,9670,9670,9670,0
|
|
20231012,154100,202561890,9670,9670,9670,9670,0
|
|
20231012,154000,202561890,9670,9670,9670,9670,0
|
|
20231012,153900,202561890,9670,9670,9670,9670,0
|
|
20231012,153800,202561890,9670,9670,9670,9670,0
|
|
20231012,153700,202561890,9670,9670,9670,9670,0
|
|
20231012,153600,202561890,9670,9670,9670,9670,0
|
|
20231012,153500,202561890,9670,9670,9670,9670,0
|
|
20231012,153400,202561890,9670,9670,9670,9670,0
|
|
20231012,153300,202561890,9670,9670,9670,9670,0
|
|
20231012,153200,202561890,9670,9670,9670,9670,0
|
|
20231012,153100,202561890,9670,9670,9670,9670,0
|
|
20231012,153000,202561890,9670,9670,9670,9670,651
|
|
20231012,152900,196266720,9650,9650,9650,9650,0
|
|
20231012,152800,196266720,9650,9650,9650,9650,0
|
|
20231012,152700,196266720,9650,9650,9650,9650,0
|
|
20231012,152600,196266720,9650,9650,9650,9650,0
|
|
20231012,152500,196266720,9650,9650,9650,9650,0
|
|
20231012,152400,196266720,9650,9650,9650,9650,0
|
|
20231012,152300,196266720,9650,9650,9650,9650,0
|
|
20231012,152200,196266720,9650,9650,9650,9650,0
|
|
20231012,152100,196266720,9650,9650,9650,9650,0
|
|
20231012,152000,196266720,9650,9650,9650,9650,0
|
|
20231012,151900,196266720,9650,9660,9660,9650,50
|
|
20231012,151800,195783810,9670,9670,9670,9670,2
|
|
20231012,151700,195764470,9670,9670,9670,9670,0
|
|
20231012,151600,195764470,9670,9660,9670,9660,22
|
|
20231012,151500,195551740,9670,9640,9670,9640,993
|
|
20231012,151400,185958980,9650,9660,9660,9650,8
|
|
20231012,151300,185881710,9660,9650,9660,9640,891
|
|
20231012,151200,177287560,9640,9650,9650,9640,38
|
|
20231012,151100,176920870,9660,9650,9660,9650,14
|
|
20231012,151000,176785750,9650,9660,9660,9650,20
|
|
20231012,150900,176592610,9650,9650,9660,9650,3
|
|
20231012,150800,176563650,9660,9640,9660,9640,161
|
|
20231012,150700,175009990,9640,9650,9650,9640,14
|
|
20231012,150600,174874910,9640,9650,9650,9640,220
|
|
20231012,150500,172751990,9650,9650,9660,9650,202
|
|
20231012,150400,170802680,9660,9660,9660,9650,21
|
|
20231012,150300,170599830,9660,9650,9660,9650,117
|
|
20231012,150200,169469630,9660,9650,9660,9650,3
|
|
20231012,150100,169440670,9650,9650,9650,9650,2
|
|
20231012,150000,169421370,9640,9650,9660,9640,523
|
|
20231012,145900,164379600,9650,9640,9650,9640,147
|
|
20231012,145800,162961150,9640,9640,9640,9640,1
|
|
20231012,145700,162951510,9640,9640,9640,9640,7
|
|
20231012,145600,162884030,9640,9640,9640,9640,8
|
|
20231012,145500,162806910,9640,9650,9650,9640,52
|
|
20231012,145400,162305120,9650,9650,9660,9650,3
|
|
20231012,145300,162276160,9650,9650,9650,9650,13
|
|
20231012,145200,162150710,9650,9650,9650,9650,1
|
|
20231012,145100,162141060,9650,9660,9660,9650,16
|
|
20231012,145000,161986640,9660,9650,9660,9650,41
|
|
20231012,144900,161590590,9650,9660,9660,9650,3
|
|
20231012,144800,161561620,9650,9650,9650,9650,3
|
|
20231012,144700,161532670,9650,9650,9650,9650,2
|
|
20231012,144600,161513370,9650,9650,9650,9650,1
|
|
20231012,144500,161503720,9660,9660,9660,9660,0
|
|
20231012,144400,161503720,9660,9660,9660,9660,0
|
|
20231012,144300,161503720,9660,9660,9660,9660,0
|
|
20231012,144200,161503720,9660,9650,9660,9650,93
|
|
20231012,144100,160606260,9660,9660,9660,9660,20
|
|
20231012,144000,160413060,9660,9660,9660,9660,0
|
|
20231012,143900,160413060,9660,9660,9660,9660,143
|
|
20231012,143800,159031680,9670,9670,9670,9670,1
|
|
20231012,143700,159022010,9670,9670,9670,9670,0
|
|
20231012,143600,159022010,9670,9670,9670,9670,20
|
|
20231012,143500,158828610,9660,9660,9660,9660,13
|
|
20231012,143400,158703030,9670,9670,9670,9670,0
|
|
20231012,143300,158703030,9670,9670,9670,9670,2
|
|
20231012,143200,158683690,9670,9670,9670,9670,30
|
|
20231012,143100,158393590,9650,9650,9650,9650,4
|
|
20231012,143000,158354990,9650,9650,9650,9650,0
|
|
20231012,142900,158354990,9650,9650,9650,9650,0
|
|
20231012,142800,158354990,9650,9670,9670,9650,130
|
|
20231012,142700,157099890,9660,9660,9660,9660,86
|
|
20231012,142600,156269130,9680,9680,9680,9680,0
|
|
20231012,142500,156269130,9680,9680,9680,9680,78
|
|
20231012,142400,155514090,9660,9660,9660,9660,0
|
|
20231012,142300,155514090,9660,9660,9660,9660,0
|
|
20231012,142200,155514090,9660,9660,9660,9660,0
|
|
20231012,142100,155514090,9660,9660,9660,9660,1
|
|
20231012,142000,155504430,9660,9660,9660,9660,0
|
|
20231012,141900,155504430,9660,9660,9660,9660,16
|
|
20231012,141800,155349870,9660,9660,9660,9660,0
|
|
20231012,141700,155349870,9660,9660,9660,9660,0
|
|
20231012,141600,155349870,9660,9660,9660,9660,16
|
|
20231012,141500,155195310,9660,9660,9660,9660,0
|
|
20231012,141400,155195310,9660,9660,9660,9660,0
|
|
20231012,141300,155195310,9660,9670,9670,9660,2
|
|
20231012,141200,155175980,9670,9670,9670,9670,0
|
|
20231012,141100,155175980,9670,9670,9670,9670,50
|
|
20231012,141000,154692480,9670,9670,9670,9670,5
|
|
20231012,140900,154644130,9680,9680,9680,9680,0
|
|
20231012,140800,154644130,9680,9680,9680,9680,0
|
|
20231012,140700,154644130,9680,9680,9680,9680,50
|
|
20231012,140600,154160130,9690,9690,9690,9690,0
|
|
20231012,140500,154160130,9690,9690,9690,9690,0
|
|
20231012,140400,154160130,9690,9690,9690,9690,65
|
|
20231012,140300,153530280,9690,9690,9690,9690,0
|
|
20231012,140200,153530280,9690,9680,9690,9680,10
|
|
20231012,140100,153433460,9670,9670,9670,9670,56
|
|
20231012,140000,152891940,9650,9650,9650,9650,7
|
|
20231012,135900,152824390,9640,9640,9640,9640,0
|
|
20231012,135800,152824390,9640,9640,9640,9640,0
|
|
20231012,135700,152824390,9640,9640,9640,9640,16
|
|
20231012,135600,152670150,9650,9650,9650,9650,0
|
|
20231012,135500,152670150,9650,9650,9650,9650,7
|
|
20231012,135400,152602600,9650,9650,9650,9650,0
|
|
20231012,135300,152602600,9650,9650,9650,9650,78
|
|
20231012,135200,151849900,9640,9640,9640,9640,0
|
|
20231012,135100,151849900,9640,9640,9640,9640,6
|
|
20231012,135000,151792060,9640,9640,9640,9640,3
|
|
20231012,134900,151763140,9640,9640,9640,9640,0
|
|
20231012,134800,151763140,9640,9640,9640,9640,1
|
|
20231012,134700,151753500,9650,9650,9650,9650,0
|
|
20231012,134600,151753500,9650,9650,9650,9650,0
|
|
20231012,134500,151753500,9650,9630,9660,9630,380
|
|
20231012,134400,148090980,9630,9620,9630,9620,22
|
|
20231012,134300,147879140,9620,9620,9620,9620,0
|
|
20231012,134200,147879140,9620,9620,9620,9620,1
|
|
20231012,134100,147869520,9620,9620,9620,9620,0
|
|
20231012,134000,147869520,9620,9620,9620,9620,0
|
|
20231012,133900,147869520,9620,9620,9620,9620,6
|
|
20231012,133800,147811800,9630,9630,9630,9630,0
|
|
20231012,133700,147811800,9630,9630,9630,9630,0
|
|
20231012,133600,147811800,9630,9630,9630,9630,0
|
|
20231012,133500,147811800,9630,9630,9630,9630,0
|
|
20231012,133400,147811800,9630,9630,9630,9630,0
|
|
20231012,133300,147811800,9630,9620,9630,9620,80
|
|
20231012,133200,147042180,9620,9620,9620,9620,0
|
|
20231012,133100,147042180,9620,9620,9620,9620,0
|
|
20231012,133000,147042180,9620,9620,9620,9620,0
|
|
20231012,132900,147042180,9620,9620,9620,9620,0
|
|
20231012,132800,147042180,9620,9620,9620,9620,0
|
|
20231012,132700,147042180,9620,9620,9620,9620,0
|
|
20231012,132600,147042180,9620,9620,9620,9620,9
|
|
20231012,132500,146955600,9630,9630,9630,9630,0
|
|
20231012,132400,146955600,9630,9630,9630,9630,0
|
|
20231012,132300,146955600,9630,9630,9630,9630,0
|
|
20231012,132200,146955600,9630,9630,9630,9630,0
|
|
20231012,132100,146955600,9630,9640,9640,9630,4
|
|
20231012,132000,146917060,9620,9680,9680,9620,22
|
|
20231012,131900,146704890,9700,9700,9700,9700,1
|
|
20231012,131800,146695190,9680,9680,9680,9680,0
|
|
20231012,131700,146695190,9680,9680,9680,9680,8
|
|
20231012,131600,146617750,9680,9680,9680,9680,10
|
|
20231012,131500,146520950,9680,9680,9680,9680,1
|
|
20231012,131400,146511270,9700,9690,9700,9680,27
|
|
20231012,131300,146249870,9700,9700,9700,9700,0
|
|
20231012,131200,146249870,9700,9690,9700,9690,3
|
|
20231012,131100,146220790,9700,9690,9700,9690,4
|
|
20231012,131000,146182010,9700,9700,9700,9690,4
|
|
20231012,130900,146143230,9710,9690,9710,9690,2
|
|
20231012,130800,146123830,9710,9700,9710,9700,137
|
|
20231012,130700,144794920,9710,9640,9710,9640,1981
|
|
20231012,130600,125652040,9640,9640,9640,9640,1
|
|
20231012,130500,125642400,9630,9630,9630,9630,180
|
|
20231012,130400,123909000,9630,9630,9630,9630,0
|
|
20231012,130300,123909000,9630,9630,9630,9630,1
|
|
20231012,130200,123899370,9620,9620,9620,9620,0
|
|
20231012,130100,123899370,9620,9600,9620,9600,1089
|
|
20231012,130000,113428430,9590,9590,9590,9590,0
|
|
20231012,125900,113428430,9590,9590,9590,9590,0
|
|
20231012,125800,113428430,9590,9590,9590,9590,32
|
|
20231012,125700,113121550,9590,9590,9590,9590,0
|
|
20231012,125600,113121550,9590,9590,9590,9590,0
|
|
20231012,125500,113121550,9590,9590,9590,9590,0
|
|
20231012,125400,113121550,9590,9590,9590,9590,0
|
|
20231012,125300,113121550,9590,9590,9590,9590,0
|
|
20231012,125200,113121550,9590,9590,9590,9590,0
|
|
20231012,125100,113121550,9590,9590,9590,9590,0
|
|
20231012,125000,113121550,9590,9590,9590,9590,0
|
|
20231012,124900,113121550,9590,9590,9590,9590,10
|
|
20231012,124800,113025650,9600,9600,9600,9600,0
|
|
20231012,124700,113025650,9600,9600,9600,9600,0
|
|
20231012,124600,113025650,9600,9600,9600,9600,0
|
|
20231012,124500,113025650,9600,9600,9600,9600,0
|
|
20231012,124400,113025650,9600,9600,9600,9600,0
|
|
20231012,124300,113025650,9600,9600,9600,9600,3
|
|
20231012,124200,112996850,9600,9600,9600,9600,0
|
|
20231012,124100,112996850,9600,9600,9600,9600,0
|
|
20231012,124000,112996850,9600,9600,9600,9600,21
|
|
20231012,123900,112795250,9590,9590,9590,9590,43
|
|
20231012,123800,112382880,9610,9610,9610,9610,0
|
|
20231012,123700,112382880,9610,9610,9610,9610,22
|
|
20231012,123600,112171460,9600,9600,9600,9600,0
|
|
20231012,123500,112171460,9600,9600,9600,9600,0
|
|
20231012,123400,112171460,9600,9600,9600,9600,10
|
|
20231012,123300,112075460,9600,9600,9600,9600,0
|
|
20231012,123200,112075460,9600,9600,9600,9600,0
|
|
20231012,123100,112075460,9600,9600,9600,9600,0
|
|
20231012,123000,112075460,9600,9600,9600,9600,0
|
|
20231012,122900,112075460,9600,9600,9600,9600,0
|
|
20231012,122800,112075460,9600,9600,9600,9600,0
|
|
20231012,122700,112075460,9600,9600,9600,9600,1
|
|
20231012,122600,112065860,9600,9600,9600,9600,0
|
|
20231012,122500,112065860,9600,9600,9600,9600,0
|
|
20231012,122400,112065860,9600,9600,9600,9600,0
|
|
20231012,122300,112065860,9600,9600,9600,9600,0
|
|
20231012,122200,112065860,9600,9600,9600,9600,5
|
|
20231012,122100,112017860,9600,9600,9600,9600,0
|
|
20231012,122000,112017860,9600,9600,9600,9600,0
|
|
20231012,121900,112017860,9600,9600,9600,9600,0
|
|
20231012,121800,112017860,9600,9600,9600,9600,0
|
|
20231012,121700,112017860,9600,9600,9600,9600,0
|
|
20231012,121600,112017860,9600,9600,9600,9600,249
|
|
20231012,121500,109627460,9590,9590,9590,9590,0
|
|
20231012,121400,109627460,9590,9590,9590,9590,0
|
|
20231012,121300,109627460,9590,9590,9590,9590,0
|
|
20231012,121200,109627460,9590,9600,9600,9590,64
|
|
20231012,121100,109013100,9600,9600,9600,9600,0
|
|
20231012,121000,109013100,9600,9600,9600,9600,0
|
|
20231012,120900,109013100,9600,9600,9600,9600,3
|
|
20231012,120800,108984300,9600,9600,9600,9600,4
|
|
20231012,120700,108945900,9600,9600,9600,9600,20
|
|
20231012,120600,108753900,9610,9610,9610,9610,0
|
|
20231012,120500,108753900,9610,9610,9610,9610,0
|
|
20231012,120400,108753900,9610,9610,9610,9610,0
|
|
20231012,120300,108753900,9610,9600,9610,9600,70
|
|
20231012,120200,108081800,9600,9600,9600,9600,0
|
|
20231012,120100,108081800,9600,9600,9600,9600,0
|
|
20231012,120000,108081800,9600,9580,9600,9580,1176
|
|
20231012,115900,96804610,9570,9550,9570,9550,916
|
|
20231012,115800,88042800,9540,9540,9540,9540,0
|
|
20231012,115700,88042800,9540,9540,9540,9540,0
|
|
20231012,115600,88042800,9540,9540,9540,9540,47
|
|
20231012,115500,87594420,9540,9540,9540,9540,0
|
|
20231012,115400,87594420,9540,9540,9540,9540,0
|
|
20231012,115300,87594420,9540,9550,9550,9540,56
|
|
20231012,115200,87059700,9540,9540,9540,9540,0
|
|
20231012,115100,87059700,9540,9540,9540,9540,0
|
|
20231012,115000,87059700,9540,9540,9540,9540,10
|
|
20231012,114900,86964300,9540,9540,9540,9540,0
|
|
20231012,114800,86964300,9540,9540,9540,9540,0
|
|
20231012,114700,86964300,9540,9540,9540,9540,0
|
|
20231012,114600,86964300,9540,9540,9540,9540,0
|
|
20231012,114500,86964300,9540,9540,9540,9540,0
|
|
20231012,114400,86964300,9540,9550,9550,9540,43
|
|
20231012,114300,86553900,9540,9540,9540,9540,500
|
|
20231012,114200,81783900,9540,9540,9540,9540,0
|
|
20231012,114100,81783900,9540,9540,9540,9540,20
|
|
20231012,114000,81593100,9540,9540,9540,9540,150
|
|
20231012,113900,80162100,9540,9540,9540,9540,0
|
|
20231012,113800,80162100,9540,9550,9550,9540,10
|
|
20231012,113700,80066690,9550,9550,9550,9550,40
|
|
20231012,113600,79684690,9550,9550,9550,9550,10
|
|
20231012,113500,79589190,9550,9550,9550,9550,0
|
|
20231012,113400,79589190,9550,9550,9550,9550,0
|
|
20231012,113300,79589190,9550,9550,9550,9550,0
|
|
20231012,113200,79589190,9550,9550,9550,9550,0
|
|
20231012,113100,79589190,9550,9550,9550,9550,0
|
|
20231012,113000,79589190,9550,9550,9550,9550,13
|
|
20231012,112900,79465040,9550,9550,9550,9550,0
|
|
20231012,112800,79465040,9550,9550,9550,9550,0
|
|
20231012,112700,79465040,9550,9550,9550,9550,0
|
|
20231012,112600,79465040,9550,9550,9550,9550,0
|
|
20231012,112500,79465040,9550,9550,9550,9550,0
|
|
20231012,112400,79465040,9550,9550,9550,9550,1
|
|
20231012,112300,79455490,9560,9560,9560,9560,64
|
|
20231012,112200,78843650,9540,9540,9540,9540,0
|
|
20231012,112100,78843650,9540,9540,9540,9540,0
|
|
20231012,112000,78843650,9540,9540,9540,9540,0
|
|
20231012,111900,78843650,9540,9540,9540,9540,0
|
|
20231012,111800,78843650,9540,9540,9540,9540,26
|
|
20231012,111700,78595610,9560,9560,9560,9560,0
|
|
20231012,111600,78595610,9560,9560,9560,9560,0
|
|
20231012,111500,78595610,9560,9560,9560,9560,0
|
|
20231012,111400,78595610,9560,9560,9560,9560,0
|
|
20231012,111300,78595610,9560,9560,9560,9560,0
|
|
20231012,111200,78595610,9560,9560,9560,9560,0
|
|
20231012,111100,78595610,9560,9560,9560,9560,0
|
|
20231012,111000,78595610,9560,9560,9560,9560,0
|
|
20231012,110900,78595610,9560,9560,9560,9560,13
|
|
20231012,110800,78471330,9540,9540,9540,9540,1
|
|
20231012,110700,78461790,9560,9560,9560,9560,0
|
|
20231012,110600,78461790,9560,9560,9560,9560,0
|
|
20231012,110500,78461790,9560,9560,9560,9560,0
|
|
20231012,110400,78461790,9560,9560,9560,9560,0
|
|
20231012,110300,78461790,9560,9560,9560,9560,0
|
|
20231012,110200,78461790,9560,9560,9560,9560,0
|
|
20231012,110100,78461790,9560,9560,9560,9560,0
|
|
20231012,110000,78461790,9560,9560,9560,9560,19
|
|
20231012,105900,78280150,9560,9560,9560,9560,0
|
|
20231012,105800,78280150,9560,9560,9560,9560,32
|
|
20231012,105700,77974230,9550,9540,9550,9540,319
|
|
20231012,105600,74930130,9540,9550,9550,9540,24
|
|
20231012,105500,74701150,9540,9540,9540,9540,0
|
|
20231012,105400,74701150,9540,9540,9540,9540,0
|
|
20231012,105300,74701150,9540,9540,9540,9540,50
|
|
20231012,105200,74224150,9550,9550,9550,9550,0
|
|
20231012,105100,74224150,9550,9550,9550,9550,0
|
|
20231012,105000,74224150,9550,9550,9550,9550,0
|
|
20231012,104900,74224150,9550,9550,9550,9550,0
|
|
20231012,104800,74224150,9550,9550,9550,9550,0
|
|
20231012,104700,74224150,9550,9540,9550,9540,19
|
|
20231012,104600,74042860,9550,9550,9550,9550,0
|
|
20231012,104500,74042860,9550,9550,9550,9550,0
|
|
20231012,104400,74042860,9550,9550,9550,9550,0
|
|
20231012,104300,74042860,9550,9550,9550,9550,0
|
|
20231012,104200,74042860,9550,9550,9550,9550,0
|
|
20231012,104100,74042860,9550,9550,9550,9550,1
|
|
20231012,104000,74033310,9550,9550,9550,9550,14
|
|
20231012,103900,73899610,9550,9550,9550,9550,0
|
|
20231012,103800,73899610,9550,9550,9550,9550,0
|
|
20231012,103700,73899610,9550,9540,9550,9540,140
|
|
20231012,103600,72563990,9540,9540,9540,9540,0
|
|
20231012,103500,72563990,9540,9540,9540,9540,31
|
|
20231012,103400,72268250,9540,9540,9540,9540,0
|
|
20231012,103300,72268250,9540,9540,9540,9540,0
|
|
20231012,103200,72268250,9540,9540,9540,9540,5
|
|
20231012,103100,72220550,9530,9530,9530,9530,0
|
|
20231012,103000,72220550,9530,9530,9540,9530,141
|
|
20231012,102900,70876720,9530,9530,9530,9530,0
|
|
20231012,102800,70876720,9530,9530,9530,9530,0
|
|
20231012,102700,70876720,9530,9530,9530,9530,0
|
|
20231012,102600,70876720,9530,9530,9530,9530,1
|
|
20231012,102500,70867190,9520,9520,9520,9520,1
|
|
20231012,102400,70857670,9510,9510,9510,9510,14
|
|
20231012,102300,70724530,9520,9520,9520,9520,0
|
|
20231012,102200,70724530,9520,9520,9520,9520,0
|
|
20231012,102100,70724530,9520,9510,9520,9500,130
|
|
20231012,102000,69488170,9500,9500,9500,9500,0
|
|
20231012,101900,69488170,9500,9500,9500,9500,8
|
|
20231012,101800,69412170,9500,9520,9520,9500,1037
|
|
20231012,101700,59549660,9520,9520,9520,9520,20
|
|
20231012,101600,59359260,9520,9520,9520,9520,8
|
|
20231012,101500,59283100,9530,9530,9530,9530,0
|
|
20231012,101400,59283100,9530,9530,9530,9530,30
|
|
20231012,101300,58997200,9520,9520,9520,9520,20
|
|
20231012,101200,58806800,9520,9520,9520,9520,111
|
|
20231012,101100,57750080,9520,9520,9520,9520,0
|
|
20231012,101000,57750080,9520,9520,9520,9520,0
|
|
20231012,100900,57750080,9520,9520,9520,9520,124
|
|
20231012,100800,56569600,9520,9520,9520,9520,0
|
|
20231012,100700,56569600,9520,9520,9520,9520,0
|
|
20231012,100600,56569600,9520,9520,9520,9520,0
|
|
20231012,100500,56569600,9520,9520,9520,9520,0
|
|
20231012,100400,56569600,9520,9520,9520,9520,1
|
|
20231012,100300,56560080,9520,9520,9520,9520,1
|
|
20231012,100200,56550560,9510,9530,9530,9510,620
|
|
20231012,100100,50650270,9530,9530,9530,9520,504
|
|
20231012,100000,45848890,9530,9530,9530,9530,0
|
|
20231012,095900,45848890,9530,9530,9530,9530,5
|
|
20231012,095800,45801240,9530,9530,9530,9530,0
|
|
20231012,095700,45801240,9530,9530,9530,9530,2
|
|
20231012,095600,45782180,9520,9520,9530,9520,73
|
|
20231012,095500,45087210,9520,9520,9520,9520,0
|
|
20231012,095400,45087210,9520,9520,9520,9520,0
|
|
20231012,095300,45087210,9520,9520,9520,9520,0
|
|
20231012,095200,45087210,9520,9520,9520,9520,26
|
|
20231012,095100,44839690,9530,9550,9550,9530,1476
|
|
20231012,095000,30755120,9550,9550,9550,9550,0
|
|
20231012,094900,30755120,9550,9550,9550,9550,37
|
|
20231012,094800,30401770,9560,9560,9560,9560,2
|
|
20231012,094700,30382650,9550,9550,9550,9550,8
|
|
20231012,094600,30306250,9550,9550,9550,9550,0
|
|
20231012,094500,30306250,9550,9550,9550,9550,152
|
|
20231012,094400,28854650,9560,9560,9560,9560,0
|
|
20231012,094300,28854650,9560,9560,9560,9560,0
|
|
20231012,094200,28854650,9560,9560,9560,9560,2
|
|
20231012,094100,28835530,9540,9540,9540,9540,0
|
|
20231012,094000,28835530,9540,9540,9540,9540,0
|
|
20231012,093900,28835530,9540,9540,9560,9540,598
|
|
20231012,093800,23129420,9540,9550,9550,9540,60
|
|
20231012,093700,22556470,9550,9550,9550,9550,53
|
|
20231012,093600,22050320,9560,9570,9570,9560,223
|
|
20231012,093500,19917330,9570,9570,9570,9570,2
|
|
20231012,093400,19898190,9550,9550,9550,9550,0
|
|
20231012,093300,19898190,9550,9570,9570,9550,11
|
|
20231012,093200,19793080,9570,9550,9570,9550,3
|
|
20231012,093100,19764390,9550,9550,9550,9550,0
|
|
20231012,093000,19764390,9550,9550,9550,9550,16
|
|
20231012,092900,19611590,9550,9550,9550,9550,0
|
|
20231012,092800,19611590,9550,9550,9550,9550,0
|
|
20231012,092700,19611590,9550,9550,9550,9550,306
|
|
20231012,092600,16689290,9550,9550,9550,9550,168
|
|
20231012,092500,15084890,9550,9550,9550,9550,0
|
|
20231012,092400,15084890,9550,9550,9550,9550,28
|
|
20231012,092300,14817490,9570,9570,9570,9570,2
|
|
20231012,092200,14798350,9550,9550,9550,9550,0
|
|
20231012,092100,14798350,9550,9550,9550,9550,31
|
|
20231012,092000,14502300,9550,9550,9550,9550,1
|
|
20231012,091900,14492750,9550,9550,9550,9550,371
|
|
20231012,091800,10949700,9550,9560,9560,9550,603
|
|
20231012,091700,5191020,9560,9560,9560,9560,7
|
|
20231012,091600,5124100,9560,9560,9560,9560,1
|
|
20231012,091500,5114540,9570,9570,9570,9550,152
|
|
20231012,091400,3660080,9580,9590,9590,9580,19
|
|
20231012,091300,3477950,9590,9590,9590,9590,0
|
|
20231012,091200,3477950,9590,9590,9590,9590,0
|
|
20231012,091100,3477950,9590,9590,9590,9590,16
|
|
20231012,091000,3324510,9590,9590,9590,9590,24
|
|
20231012,090900,3094350,9580,9580,9580,9580,102
|
|
20231012,090800,2117190,9580,9580,9580,9580,1
|
|
20231012,090700,2107610,9570,9580,9580,9570,123
|
|
20231012,090600,929380,9580,9580,9580,9580,1
|
|
20231012,090500,919800,9570,9570,9570,9570,1
|
|
20231012,090400,910230,9570,9570,9570,9570,1
|
|
20231012,090300,900660,9570,9570,9570,9570,1
|
|
20231012,090200,891090,9550,9580,9580,9550,35
|
|
20231012,090100,555820,9580,9580,9580,9580,0
|
|
20231012,090000,555820,9580,9580,9600,9580,58
|