621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191800,86335630,8680,8680,8680,8680,370
|
|
20231024,191700,86335630,8680,8680,8680,8680,0
|
|
20231024,191600,86335630,8680,8680,8680,8680,0
|
|
20231024,191500,86335630,8680,8680,8680,8680,0
|
|
20231024,191400,86335630,8680,8680,8680,8680,0
|
|
20231024,191300,86335630,8680,8680,8680,8680,0
|
|
20231024,191200,86335630,8680,8680,8680,8680,0
|
|
20231024,191100,86335630,8680,8680,8680,8680,0
|
|
20231024,191000,86335630,8680,8680,8680,8680,0
|
|
20231024,190900,86335630,8680,8680,8680,8680,0
|
|
20231024,190800,86335630,8680,8680,8680,8680,0
|
|
20231024,190700,86335630,8680,8680,8680,8680,0
|
|
20231024,190600,86335630,8680,8680,8680,8680,0
|
|
20231024,190500,86335630,8680,8680,8680,8680,0
|
|
20231024,190400,86335630,8680,8680,8680,8680,0
|
|
20231024,190300,86335630,8680,8680,8680,8680,0
|
|
20231024,190200,86335630,8680,8680,8680,8680,0
|
|
20231024,190100,86335630,8680,8680,8680,8680,0
|
|
20231024,190000,86335630,8680,8680,8680,8680,0
|
|
20231024,185900,86335630,8680,8680,8680,8680,0
|
|
20231024,185800,86335630,8680,8680,8680,8680,0
|
|
20231024,185700,86335630,8680,8680,8680,8680,0
|
|
20231024,185600,86335630,8680,8680,8680,8680,0
|
|
20231024,185500,86335630,8680,8680,8680,8680,0
|
|
20231024,185400,86335630,8680,8680,8680,8680,0
|
|
20231024,185300,86335630,8680,8680,8680,8680,0
|
|
20231024,185200,86335630,8680,8680,8680,8680,0
|
|
20231024,185100,86335630,8680,8680,8680,8680,0
|
|
20231024,185000,86335630,8680,8680,8680,8680,0
|
|
20231024,184900,86335630,8680,8680,8680,8680,0
|
|
20231024,184800,86335630,8680,8680,8680,8680,370
|
|
20231024,184700,86335630,8680,8680,8680,8680,0
|
|
20231024,184600,86335630,8680,8680,8680,8680,0
|
|
20231024,184500,86335630,8680,8680,8680,8680,0
|
|
20231024,184400,86335630,8680,8680,8680,8680,0
|
|
20231024,184300,86335630,8680,8680,8680,8680,0
|
|
20231024,184200,86335630,8680,8680,8680,8680,0
|
|
20231024,184100,86335630,8680,8680,8680,8680,0
|
|
20231024,184000,86335630,8680,8680,8680,8680,0
|
|
20231024,183900,86335630,8680,8680,8680,8680,0
|
|
20231024,183800,86335630,8680,8680,8680,8680,0
|
|
20231024,183700,86335630,8680,8680,8680,8680,0
|
|
20231024,183600,86335630,8680,8680,8680,8680,0
|
|
20231024,183500,86335630,8680,8680,8680,8680,0
|
|
20231024,183400,86335630,8680,8680,8680,8680,0
|
|
20231024,183300,86335630,8680,8680,8680,8680,0
|
|
20231024,183200,86335630,8680,8680,8680,8680,0
|
|
20231024,183100,86335630,8680,8680,8680,8680,0
|
|
20231024,183000,86335630,8680,8680,8680,8680,0
|
|
20231024,182900,86335630,8680,8680,8680,8680,0
|
|
20231024,182800,86335630,8680,8680,8680,8680,0
|
|
20231024,182700,86335630,8680,8680,8680,8680,0
|
|
20231024,182600,86335630,8680,8680,8680,8680,0
|
|
20231024,182500,86335630,8680,8680,8680,8680,0
|
|
20231024,182400,86335630,8680,8680,8680,8680,0
|
|
20231024,182300,86335630,8680,8680,8680,8680,0
|
|
20231024,182200,86335630,8680,8680,8680,8680,0
|
|
20231024,182100,86335630,8680,8680,8680,8680,0
|
|
20231024,182000,86335630,8680,8680,8680,8680,0
|
|
20231024,181900,86335630,8680,8680,8680,8680,0
|
|
20231024,181800,86335630,8680,8680,8680,8680,370
|
|
20231024,181700,86335630,8680,8680,8680,8680,0
|
|
20231024,181600,86335630,8680,8680,8680,8680,0
|
|
20231024,181500,86335630,8680,8680,8680,8680,0
|
|
20231024,181400,86335630,8680,8680,8680,8680,0
|
|
20231024,181300,86335630,8680,8680,8680,8680,0
|
|
20231024,181200,86335630,8680,8680,8680,8680,0
|
|
20231024,181100,86335630,8680,8680,8680,8680,0
|
|
20231024,181000,86335630,8680,8680,8680,8680,0
|
|
20231024,180900,86335630,8680,8680,8680,8680,0
|
|
20231024,180800,86335630,8680,8680,8680,8680,0
|
|
20231024,180700,86335630,8680,8680,8680,8680,0
|
|
20231024,180600,86335630,8680,8680,8680,8680,0
|
|
20231024,180500,86335630,8680,8680,8680,8680,0
|
|
20231024,180400,86335630,8680,8680,8680,8680,0
|
|
20231024,180300,86335630,8680,8680,8680,8680,0
|
|
20231024,180200,86335630,8680,8680,8680,8680,0
|
|
20231024,180100,86335630,8680,8680,8680,8680,0
|
|
20231024,180000,86335630,8680,8680,8680,8680,0
|
|
20231024,175900,86335630,8680,8680,8680,8680,0
|
|
20231024,175800,86335630,8680,8680,8680,8680,0
|
|
20231024,175700,86335630,8680,8680,8680,8680,0
|
|
20231024,175600,86335630,8680,8680,8680,8680,0
|
|
20231024,175500,86335630,8680,8680,8680,8680,0
|
|
20231024,175400,86335630,8680,8680,8680,8680,0
|
|
20231024,175300,86335630,8680,8680,8680,8680,0
|
|
20231024,175200,86335630,8680,8680,8680,8680,0
|
|
20231024,175100,86335630,8680,8680,8680,8680,0
|
|
20231024,175000,86335630,8680,8680,8680,8680,0
|
|
20231024,174900,86335630,8680,8680,8680,8680,0
|
|
20231024,174800,86335630,8680,8680,8680,8680,370
|
|
20231024,174700,86335630,8680,8680,8680,8680,0
|
|
20231024,174600,86335630,8680,8680,8680,8680,0
|
|
20231024,174500,86335630,8680,8680,8680,8680,0
|
|
20231024,174400,86335630,8680,8680,8680,8680,0
|
|
20231024,174300,86335630,8680,8680,8680,8680,0
|
|
20231024,174200,86335630,8680,8680,8680,8680,0
|
|
20231024,174100,86335630,8680,8680,8680,8680,0
|
|
20231024,174000,86335630,8680,8680,8680,8680,0
|
|
20231024,173900,86335630,8680,8680,8680,8680,0
|
|
20231024,173800,86335630,8680,8680,8680,8680,0
|
|
20231024,173700,86335630,8680,8680,8680,8680,0
|
|
20231024,173600,86335630,8680,8680,8680,8680,0
|
|
20231024,173500,86335630,8680,8680,8680,8680,0
|
|
20231024,173400,86335630,8680,8680,8680,8680,0
|
|
20231024,173300,86335630,8680,8680,8680,8680,0
|
|
20231024,173200,86335630,8680,8680,8680,8680,0
|
|
20231024,173100,86335630,8680,8680,8680,8680,0
|
|
20231024,173000,86335630,8680,8680,8680,8680,0
|
|
20231024,172900,86335630,8680,8680,8680,8680,0
|
|
20231024,172800,86335630,8680,8680,8680,8680,0
|
|
20231024,172700,86335630,8680,8680,8680,8680,0
|
|
20231024,172600,86335630,8680,8680,8680,8680,0
|
|
20231024,172500,86335630,8680,8680,8680,8680,0
|
|
20231024,172400,86335630,8680,8680,8680,8680,0
|
|
20231024,172300,86335630,8680,8680,8680,8680,0
|
|
20231024,172200,86335630,8680,8680,8680,8680,0
|
|
20231024,172100,86335630,8680,8680,8680,8680,0
|
|
20231024,172000,86335630,8680,8680,8680,8680,0
|
|
20231024,171900,86335630,8680,8680,8680,8680,0
|
|
20231024,171800,86335630,8680,8680,8680,8680,370
|
|
20231024,171700,86335630,8680,8680,8680,8680,0
|
|
20231024,171600,86335630,8680,8680,8680,8680,0
|
|
20231024,171500,86335630,8680,8680,8680,8680,0
|
|
20231024,171400,86335630,8680,8680,8680,8680,0
|
|
20231024,171300,86335630,8680,8680,8680,8680,0
|
|
20231024,171200,86335630,8680,8680,8680,8680,0
|
|
20231024,171100,86335630,8680,8680,8680,8680,0
|
|
20231024,171000,86335630,8680,8680,8680,8680,0
|
|
20231024,170900,86335630,8680,8680,8680,8680,0
|
|
20231024,170800,86335630,8680,8680,8680,8680,0
|
|
20231024,170700,86335630,8680,8680,8680,8680,0
|
|
20231024,170600,86335630,8680,8680,8680,8680,0
|
|
20231024,170500,86335630,8680,8680,8680,8680,0
|
|
20231024,170400,86335630,8680,8680,8680,8680,0
|
|
20231024,170300,86335630,8680,8680,8680,8680,0
|
|
20231024,170200,86335630,8680,8680,8680,8680,0
|
|
20231024,170100,86335630,8680,8680,8680,8680,0
|
|
20231024,170000,86335630,8680,8680,8680,8680,0
|
|
20231024,165900,86335630,8680,8680,8680,8680,0
|
|
20231024,165800,86335630,8680,8680,8680,8680,0
|
|
20231024,165700,86335630,8680,8680,8680,8680,0
|
|
20231024,165600,86335630,8680,8680,8680,8680,0
|
|
20231024,165500,86335630,8680,8680,8680,8680,0
|
|
20231024,165400,86335630,8680,8680,8680,8680,0
|
|
20231024,165300,86335630,8680,8680,8680,8680,0
|
|
20231024,165200,86335630,8680,8680,8680,8680,0
|
|
20231024,165100,86335630,8680,8680,8680,8680,0
|
|
20231024,165000,86335630,8680,8680,8680,8680,0
|
|
20231024,164900,86335630,8680,8680,8680,8680,0
|
|
20231024,164800,86335630,8680,8680,8680,8680,370
|
|
20231024,164700,86335630,8680,8680,8680,8680,0
|
|
20231024,164600,86335630,8680,8680,8680,8680,0
|
|
20231024,164500,86335630,8680,8680,8680,8680,0
|
|
20231024,164400,86335630,8680,8680,8680,8680,0
|
|
20231024,164300,86335630,8680,8680,8680,8680,0
|
|
20231024,164200,86335630,8680,8680,8680,8680,0
|
|
20231024,164100,86335630,8680,8680,8680,8680,0
|
|
20231024,164000,86335630,8680,8680,8680,8680,0
|
|
20231024,163900,86335630,8680,8680,8680,8680,0
|
|
20231024,163800,86335630,8680,8680,8680,8680,0
|
|
20231024,163700,86335630,8680,8680,8680,8680,0
|
|
20231024,163600,86335630,8680,8680,8680,8680,0
|
|
20231024,163500,86335630,8680,8680,8680,8680,0
|
|
20231024,163400,86335630,8680,8680,8680,8680,0
|
|
20231024,163300,86335630,8680,8680,8680,8680,0
|
|
20231024,163200,86335630,8680,8680,8680,8680,0
|
|
20231024,163100,86335630,8680,8680,8680,8680,0
|
|
20231024,163000,86335630,8680,8680,8680,8680,0
|
|
20231024,162900,86335630,8680,8680,8680,8680,0
|
|
20231024,162800,86335630,8680,8680,8680,8680,0
|
|
20231024,162700,86335630,8680,8680,8680,8680,0
|
|
20231024,162600,86335630,8680,8680,8680,8680,0
|
|
20231024,162500,86335630,8680,8680,8680,8680,0
|
|
20231024,162400,86335630,8680,8680,8680,8680,0
|
|
20231024,162300,86335630,8680,8680,8680,8680,0
|
|
20231024,162200,86335630,8680,8680,8680,8680,0
|
|
20231024,162100,86335630,8680,8680,8680,8680,0
|
|
20231024,162000,86335630,8680,8680,8680,8680,0
|
|
20231024,161900,86335630,8680,8680,8680,8680,0
|
|
20231024,161800,86335630,8680,8680,8680,8680,370
|
|
20231024,161700,86335630,8680,8680,8680,8680,0
|
|
20231024,161600,86335630,8680,8680,8680,8680,0
|
|
20231024,161500,86335630,8680,8680,8680,8680,0
|
|
20231024,161400,86335630,8680,8680,8680,8680,0
|
|
20231024,161300,86335630,8680,8680,8680,8680,0
|
|
20231024,161200,86335630,8680,8680,8680,8680,0
|
|
20231024,161100,86335630,8680,8680,8680,8680,0
|
|
20231024,161000,86335630,8680,8680,8680,8680,0
|
|
20231024,160900,86335630,8680,8680,8680,8680,0
|
|
20231024,160800,86335630,8680,8680,8680,8680,0
|
|
20231024,160700,86335630,8680,8680,8680,8680,0
|
|
20231024,160600,86335630,8680,8680,8680,8680,0
|
|
20231024,160500,86335630,8680,8680,8680,8680,0
|
|
20231024,160400,86335630,8680,8680,8680,8680,0
|
|
20231024,160300,86335630,8680,8680,8680,8680,0
|
|
20231024,160200,86335630,8680,8680,8680,8680,0
|
|
20231024,160100,86335630,8680,8680,8680,8680,0
|
|
20231024,160000,86335630,8680,8680,8680,8680,0
|
|
20231024,155900,86335630,8680,8680,8680,8680,0
|
|
20231024,155800,86335630,8680,8680,8680,8680,0
|
|
20231024,155700,86335630,8680,8680,8680,8680,0
|
|
20231024,155600,86335630,8680,8680,8680,8680,0
|
|
20231024,155500,86335630,8680,8680,8680,8680,0
|
|
20231024,155400,86335630,8680,8680,8680,8680,0
|
|
20231024,155300,86335630,8680,8680,8680,8680,0
|
|
20231024,155200,86335630,8680,8680,8680,8680,0
|
|
20231024,155100,86335630,8680,8680,8680,8680,0
|
|
20231024,155000,86335630,8680,8680,8680,8680,0
|
|
20231024,154900,86335630,8680,8680,8680,8680,0
|
|
20231024,154800,86335630,8680,8680,8680,8680,370
|
|
20231024,154700,86335630,8680,8680,8680,8680,0
|
|
20231024,154600,86335630,8680,8680,8680,8680,0
|
|
20231024,154500,86335630,8680,8680,8680,8680,0
|
|
20231024,154400,86335630,8680,8680,8680,8680,0
|
|
20231024,154300,86335630,8680,8680,8680,8680,0
|
|
20231024,154200,86335630,8680,8680,8680,8680,0
|
|
20231024,154100,86335630,8680,8680,8680,8680,0
|
|
20231024,154000,86335630,8680,8680,8680,8680,0
|
|
20231024,153900,86335630,8680,8680,8680,8680,0
|
|
20231024,153800,86335630,8680,8680,8680,8680,0
|
|
20231024,153700,86335630,8680,8680,8680,8680,0
|
|
20231024,153600,86335630,8680,8680,8680,8680,0
|
|
20231024,153500,86335630,8680,8680,8680,8680,0
|
|
20231024,153400,86335630,8680,8680,8680,8680,0
|
|
20231024,153300,86335630,8680,8680,8680,8680,0
|
|
20231024,153200,86335630,8680,8680,8680,8680,0
|
|
20231024,153100,86335630,8680,8680,8680,8680,0
|
|
20231024,153000,86335630,8680,8680,8680,8680,370
|
|
20231024,152900,83124030,8720,8720,8720,8720,0
|
|
20231024,152800,83124030,8720,8720,8720,8720,0
|
|
20231024,152700,83124030,8720,8720,8720,8720,0
|
|
20231024,152600,83124030,8720,8720,8720,8720,0
|
|
20231024,152500,83124030,8720,8720,8720,8720,0
|
|
20231024,152400,83124030,8720,8720,8720,8720,0
|
|
20231024,152300,83124030,8720,8720,8720,8720,0
|
|
20231024,152200,83124030,8720,8720,8720,8720,0
|
|
20231024,152100,83124030,8720,8720,8720,8720,0
|
|
20231024,152000,83124030,8720,8720,8720,8720,0
|
|
20231024,151900,83124030,8720,8720,8720,8720,12
|
|
20231024,151800,83019390,8700,8700,8700,8700,0
|
|
20231024,151700,83019390,8700,8700,8700,8700,0
|
|
20231024,151600,83019390,8700,8700,8700,8700,0
|
|
20231024,151500,83019390,8700,8700,8700,8700,12
|
|
20231024,151400,82914990,8700,8700,8700,8700,60
|
|
20231024,151300,82392990,8690,8690,8690,8690,40
|
|
20231024,151200,82045390,8680,8680,8680,8680,155
|
|
20231024,151100,80699990,8640,8670,8670,8640,57
|
|
20231024,151000,80206540,8670,8670,8670,8670,0
|
|
20231024,150900,80206540,8670,8670,8670,8670,0
|
|
20231024,150800,80206540,8670,8670,8670,8670,1
|
|
20231024,150700,80197870,8670,8670,8670,8670,130
|
|
20231024,150600,79070770,8670,8670,8670,8670,2
|
|
20231024,150500,79053430,8670,8670,8670,8670,0
|
|
20231024,150400,79053430,8670,8670,8670,8670,0
|
|
20231024,150300,79053430,8670,8670,8670,8670,0
|
|
20231024,150200,79053430,8670,8670,8670,8670,0
|
|
20231024,150100,79053430,8670,8670,8670,8670,1
|
|
20231024,150000,79044760,8680,8680,8680,8680,0
|
|
20231024,145900,79044760,8680,8680,8680,8680,0
|
|
20231024,145800,79044760,8680,8680,8680,8680,0
|
|
20231024,145700,79044760,8680,8680,8680,8680,0
|
|
20231024,145600,79044760,8680,8680,8680,8680,0
|
|
20231024,145500,79044760,8680,8680,8680,8680,1
|
|
20231024,145400,79036080,8700,8700,8700,8700,0
|
|
20231024,145300,79036080,8700,8700,8700,8700,0
|
|
20231024,145200,79036080,8700,8700,8700,8700,0
|
|
20231024,145100,79036080,8700,8700,8700,8700,2
|
|
20231024,145000,79018680,8700,8700,8700,8700,0
|
|
20231024,144900,79018680,8700,8700,8700,8700,0
|
|
20231024,144800,79018680,8700,8700,8700,8700,1
|
|
20231024,144700,79009980,8700,8700,8700,8700,0
|
|
20231024,144600,79009980,8700,8700,8700,8700,5
|
|
20231024,144500,78966480,8700,8700,8700,8700,0
|
|
20231024,144400,78966480,8700,8700,8700,8700,0
|
|
20231024,144300,78966480,8700,8690,8700,8690,41
|
|
20231024,144200,78610060,8680,8680,8680,8680,2
|
|
20231024,144100,78592700,8680,8680,8680,8680,2
|
|
20231024,144000,78575340,8730,8730,8730,8730,0
|
|
20231024,143900,78575340,8730,8680,8730,8680,22
|
|
20231024,143800,78383330,8660,8660,8660,8660,0
|
|
20231024,143700,78383330,8660,8670,8680,8640,181
|
|
20231024,143600,76814160,8640,8650,8650,8640,53
|
|
20231024,143500,76356210,8640,8650,8650,8640,70
|
|
20231024,143400,75751400,8640,8640,8640,8640,0
|
|
20231024,143300,75751400,8640,8660,8660,8640,49
|
|
20231024,143200,75327720,8680,8680,8680,8680,0
|
|
20231024,143100,75327720,8680,8680,8680,8680,0
|
|
20231024,143000,75327720,8680,8680,8680,8680,1
|
|
20231024,142900,75319040,8720,8720,8720,8720,0
|
|
20231024,142800,75319040,8720,8720,8720,8720,0
|
|
20231024,142700,75319040,8720,8720,8720,8720,0
|
|
20231024,142600,75319040,8720,8720,8720,8720,0
|
|
20231024,142500,75319040,8720,8720,8720,8720,0
|
|
20231024,142400,75319040,8720,8720,8720,8720,0
|
|
20231024,142300,75319040,8720,8720,8720,8720,0
|
|
20231024,142200,75319040,8720,8720,8720,8720,0
|
|
20231024,142100,75319040,8720,8720,8720,8720,0
|
|
20231024,142000,75319040,8720,8720,8720,8720,0
|
|
20231024,141900,75319040,8720,8720,8720,8720,0
|
|
20231024,141800,75319040,8720,8720,8720,8720,0
|
|
20231024,141700,75319040,8720,8720,8720,8720,0
|
|
20231024,141600,75319040,8720,8720,8720,8720,0
|
|
20231024,141500,75319040,8720,8720,8720,8720,0
|
|
20231024,141400,75319040,8720,8720,8720,8720,0
|
|
20231024,141300,75319040,8720,8720,8720,8720,0
|
|
20231024,141200,75319040,8720,8720,8720,8720,0
|
|
20231024,141100,75319040,8720,8720,8720,8720,0
|
|
20231024,141000,75319040,8720,8720,8720,8720,0
|
|
20231024,140900,75319040,8720,8720,8720,8720,0
|
|
20231024,140800,75319040,8720,8720,8720,8720,0
|
|
20231024,140700,75319040,8720,8720,8720,8720,0
|
|
20231024,140600,75319040,8720,8720,8720,8720,0
|
|
20231024,140500,75319040,8720,8720,8720,8720,0
|
|
20231024,140400,75319040,8720,8720,8720,8720,0
|
|
20231024,140300,75319040,8720,8720,8720,8720,0
|
|
20231024,140200,75319040,8720,8720,8720,8720,1
|
|
20231024,140100,75310320,8690,8690,8690,8690,0
|
|
20231024,140000,75310320,8690,8690,8690,8690,0
|
|
20231024,135900,75310320,8690,8690,8690,8690,0
|
|
20231024,135800,75310320,8690,8690,8690,8690,0
|
|
20231024,135700,75310320,8690,8700,8700,8690,93
|
|
20231024,135600,74501840,8730,8730,8730,8730,0
|
|
20231024,135500,74501840,8730,8730,8730,8730,0
|
|
20231024,135400,74501840,8730,8730,8730,8730,100
|
|
20231024,135300,73628840,8720,8720,8720,8720,0
|
|
20231024,135200,73628840,8720,8720,8720,8720,0
|
|
20231024,135100,73628840,8720,8720,8720,8720,0
|
|
20231024,135000,73628840,8720,8720,8720,8720,0
|
|
20231024,134900,73628840,8720,8720,8720,8720,0
|
|
20231024,134800,73628840,8720,8720,8720,8720,0
|
|
20231024,134700,73628840,8720,8720,8720,8720,0
|
|
20231024,134600,73628840,8720,8720,8720,8720,0
|
|
20231024,134500,73628840,8720,8720,8720,8720,139
|
|
20231024,134400,72416760,8700,8690,8700,8690,106
|
|
20231024,134300,71495520,8690,8690,8690,8690,0
|
|
20231024,134200,71495520,8690,8690,8690,8690,21
|
|
20231024,134100,71313030,8670,8670,8670,8670,6
|
|
20231024,134000,71261010,8660,8660,8660,8660,0
|
|
20231024,133900,71261010,8660,8660,8660,8660,125
|
|
20231024,133800,70178510,8660,8660,8660,8660,0
|
|
20231024,133700,70178510,8660,8660,8660,8660,10
|
|
20231024,133600,70091910,8630,8630,8630,8630,560
|
|
20231024,133500,65259110,8650,8650,8650,8650,0
|
|
20231024,133400,65259110,8650,8650,8650,8650,0
|
|
20231024,133300,65259110,8650,8650,8650,8650,0
|
|
20231024,133200,65259110,8650,8650,8650,8650,0
|
|
20231024,133100,65259110,8650,8650,8650,8650,0
|
|
20231024,133000,65259110,8650,8650,8650,8650,0
|
|
20231024,132900,65259110,8650,8650,8650,8650,0
|
|
20231024,132800,65259110,8650,8650,8650,8650,0
|
|
20231024,132700,65259110,8650,8650,8650,8650,0
|
|
20231024,132600,65259110,8650,8650,8650,8650,0
|
|
20231024,132500,65259110,8650,8650,8650,8650,0
|
|
20231024,132400,65259110,8650,8650,8650,8650,0
|
|
20231024,132300,65259110,8650,8650,8650,8650,0
|
|
20231024,132200,65259110,8650,8650,8650,8650,0
|
|
20231024,132100,65259110,8650,8650,8650,8650,0
|
|
20231024,132000,65259110,8650,8650,8650,8650,0
|
|
20231024,131900,65259110,8650,8650,8650,8650,0
|
|
20231024,131800,65259110,8650,8650,8650,8650,0
|
|
20231024,131700,65259110,8650,8650,8650,8650,0
|
|
20231024,131600,65259110,8650,8650,8650,8650,0
|
|
20231024,131500,65259110,8650,8650,8650,8650,0
|
|
20231024,131400,65259110,8650,8650,8650,8650,0
|
|
20231024,131300,65259110,8650,8650,8650,8650,0
|
|
20231024,131200,65259110,8650,8650,8650,8650,0
|
|
20231024,131100,65259110,8650,8650,8650,8650,0
|
|
20231024,131000,65259110,8650,8650,8650,8650,0
|
|
20231024,130900,65259110,8650,8650,8650,8650,5
|
|
20231024,130800,65215860,8660,8660,8660,8660,0
|
|
20231024,130700,65215860,8660,8660,8660,8660,0
|
|
20231024,130600,65215860,8660,8660,8660,8660,0
|
|
20231024,130500,65215860,8660,8660,8660,8660,10
|
|
20231024,130400,65129260,8660,8660,8660,8660,2
|
|
20231024,130300,65111940,8660,8660,8660,8660,0
|
|
20231024,130200,65111940,8660,8660,8660,8660,0
|
|
20231024,130100,65111940,8660,8660,8660,8660,0
|
|
20231024,130000,65111940,8660,8660,8660,8660,0
|
|
20231024,125900,65111940,8660,8660,8660,8660,10
|
|
20231024,125800,65025340,8660,8660,8660,8660,0
|
|
20231024,125700,65025340,8660,8660,8660,8660,0
|
|
20231024,125600,65025340,8660,8660,8660,8660,0
|
|
20231024,125500,65025340,8660,8660,8660,8660,0
|
|
20231024,125400,65025340,8660,8660,8660,8660,0
|
|
20231024,125300,65025340,8660,8660,8660,8660,0
|
|
20231024,125200,65025340,8660,8660,8660,8660,0
|
|
20231024,125100,65025340,8660,8660,8660,8660,0
|
|
20231024,125000,65025340,8660,8660,8660,8660,0
|
|
20231024,124900,65025340,8660,8660,8660,8660,0
|
|
20231024,124800,65025340,8660,8660,8660,8660,0
|
|
20231024,124700,65025340,8660,8660,8660,8660,0
|
|
20231024,124600,65025340,8660,8660,8660,8660,0
|
|
20231024,124500,65025340,8660,8660,8660,8660,0
|
|
20231024,124400,65025340,8660,8660,8660,8660,0
|
|
20231024,124300,65025340,8660,8660,8660,8660,0
|
|
20231024,124200,65025340,8660,8660,8660,8660,0
|
|
20231024,124100,65025340,8660,8660,8660,8660,0
|
|
20231024,124000,65025340,8660,8660,8660,8660,1
|
|
20231024,123900,65016680,8660,8660,8660,8660,0
|
|
20231024,123800,65016680,8660,8660,8660,8660,0
|
|
20231024,123700,65016680,8660,8660,8660,8660,1
|
|
20231024,123600,65008020,8660,8660,8660,8660,0
|
|
20231024,123500,65008020,8660,8660,8660,8660,0
|
|
20231024,123400,65008020,8660,8660,8660,8660,0
|
|
20231024,123300,65008020,8660,8660,8660,8660,0
|
|
20231024,123200,65008020,8660,8660,8660,8660,1
|
|
20231024,123100,64999360,8660,8660,8660,8660,0
|
|
20231024,123000,64999360,8660,8660,8660,8660,0
|
|
20231024,122900,64999360,8660,8660,8660,8660,0
|
|
20231024,122800,64999360,8660,8660,8660,8660,0
|
|
20231024,122700,64999360,8660,8660,8660,8660,2
|
|
20231024,122600,64982040,8660,8660,8660,8660,0
|
|
20231024,122500,64982040,8660,8660,8660,8660,0
|
|
20231024,122400,64982040,8660,8660,8660,8660,0
|
|
20231024,122300,64982040,8660,8660,8660,8660,0
|
|
20231024,122200,64982040,8660,8660,8660,8660,0
|
|
20231024,122100,64982040,8660,8660,8660,8660,0
|
|
20231024,122000,64982040,8660,8660,8660,8660,0
|
|
20231024,121900,64982040,8660,8660,8660,8660,0
|
|
20231024,121800,64982040,8660,8660,8660,8660,0
|
|
20231024,121700,64982040,8660,8660,8660,8660,1
|
|
20231024,121600,64973380,8660,8660,8660,8660,0
|
|
20231024,121500,64973380,8660,8660,8660,8660,0
|
|
20231024,121400,64973380,8660,8660,8660,8660,0
|
|
20231024,121300,64973380,8660,8660,8660,8660,0
|
|
20231024,121200,64973380,8660,8660,8660,8660,0
|
|
20231024,121100,64973380,8660,8660,8660,8660,0
|
|
20231024,121000,64973380,8660,8660,8660,8660,0
|
|
20231024,120900,64973380,8660,8660,8660,8660,0
|
|
20231024,120800,64973380,8660,8660,8660,8660,0
|
|
20231024,120700,64973380,8660,8660,8660,8660,0
|
|
20231024,120600,64973380,8660,8660,8660,8660,0
|
|
20231024,120500,64973380,8660,8660,8660,8660,0
|
|
20231024,120400,64973380,8660,8660,8660,8660,0
|
|
20231024,120300,64973380,8660,8660,8660,8660,0
|
|
20231024,120200,64973380,8660,8660,8660,8660,0
|
|
20231024,120100,64973380,8660,8660,8660,8660,0
|
|
20231024,120000,64973380,8660,8660,8660,8660,0
|
|
20231024,115900,64973380,8660,8660,8660,8660,0
|
|
20231024,115800,64973380,8660,8660,8660,8660,0
|
|
20231024,115700,64973380,8660,8660,8660,8660,0
|
|
20231024,115600,64973380,8660,8660,8660,8660,0
|
|
20231024,115500,64973380,8660,8660,8660,8660,0
|
|
20231024,115400,64973380,8660,8660,8660,8660,0
|
|
20231024,115300,64973380,8660,8660,8660,8660,0
|
|
20231024,115200,64973380,8660,8660,8660,8660,0
|
|
20231024,115100,64973380,8660,8660,8660,8660,0
|
|
20231024,115000,64973380,8660,8660,8660,8660,0
|
|
20231024,114900,64973380,8660,8660,8660,8660,0
|
|
20231024,114800,64973380,8660,8660,8660,8660,0
|
|
20231024,114700,64973380,8660,8660,8660,8660,1
|
|
20231024,114600,64964720,8660,8660,8660,8660,0
|
|
20231024,114500,64964720,8660,8660,8660,8660,0
|
|
20231024,114400,64964720,8660,8660,8660,8660,1
|
|
20231024,114300,64956060,8660,8660,8660,8660,0
|
|
20231024,114200,64956060,8660,8660,8660,8660,1
|
|
20231024,114100,64947400,8660,8660,8660,8660,0
|
|
20231024,114000,64947400,8660,8660,8660,8660,0
|
|
20231024,113900,64947400,8660,8660,8660,8660,0
|
|
20231024,113800,64947400,8660,8660,8660,8660,0
|
|
20231024,113700,64947400,8660,8660,8660,8660,1
|
|
20231024,113600,64938740,8660,8660,8660,8660,0
|
|
20231024,113500,64938740,8660,8660,8660,8660,3
|
|
20231024,113400,64912760,8660,8660,8660,8660,0
|
|
20231024,113300,64912760,8660,8660,8660,8660,0
|
|
20231024,113200,64912760,8660,8660,8660,8660,0
|
|
20231024,113100,64912760,8660,8660,8660,8660,0
|
|
20231024,113000,64912760,8660,8660,8660,8660,0
|
|
20231024,112900,64912760,8660,8660,8660,8660,0
|
|
20231024,112800,64912760,8660,8660,8660,8660,0
|
|
20231024,112700,64912760,8660,8660,8660,8660,0
|
|
20231024,112600,64912760,8660,8660,8660,8660,0
|
|
20231024,112500,64912760,8660,8660,8660,8660,0
|
|
20231024,112400,64912760,8660,8660,8660,8660,0
|
|
20231024,112300,64912760,8660,8660,8660,8660,0
|
|
20231024,112200,64912760,8660,8660,8660,8660,0
|
|
20231024,112100,64912760,8660,8660,8660,8660,0
|
|
20231024,112000,64912760,8660,8660,8660,8660,0
|
|
20231024,111900,64912760,8660,8660,8660,8660,0
|
|
20231024,111800,64912760,8660,8650,8660,8650,8
|
|
20231024,111700,64843520,8600,8600,8600,8600,0
|
|
20231024,111600,64843520,8600,8600,8600,8600,0
|
|
20231024,111500,64843520,8600,8600,8600,8600,0
|
|
20231024,111400,64843520,8600,8600,8600,8600,0
|
|
20231024,111300,64843520,8600,8600,8600,8600,2
|
|
20231024,111200,64826320,8600,8600,8600,8600,49
|
|
20231024,111100,64404920,8600,8600,8600,8600,0
|
|
20231024,111000,64404920,8600,8600,8600,8600,0
|
|
20231024,110900,64404920,8600,8600,8600,8600,0
|
|
20231024,110800,64404920,8600,8610,8610,8600,499
|
|
20231024,110700,60113510,8660,8660,8660,8660,0
|
|
20231024,110600,60113510,8660,8660,8660,8660,76
|
|
20231024,110500,59455350,8670,8670,8670,8670,14
|
|
20231024,110400,59333970,8600,8600,8600,8600,0
|
|
20231024,110300,59333970,8600,8600,8600,8600,0
|
|
20231024,110200,59333970,8600,8600,8600,8600,0
|
|
20231024,110100,59333970,8600,8600,8600,8600,0
|
|
20231024,110000,59333970,8600,8650,8650,8600,378
|
|
20231024,105900,56081360,8600,8600,8600,8600,0
|
|
20231024,105800,56081360,8600,8600,8600,8600,0
|
|
20231024,105700,56081360,8600,8600,8600,8600,16
|
|
20231024,105600,55943760,8670,8670,8670,8670,0
|
|
20231024,105500,55943760,8670,8670,8670,8670,0
|
|
20231024,105400,55943760,8670,8670,8670,8670,0
|
|
20231024,105300,55943760,8670,8670,8670,8670,4
|
|
20231024,105200,55909080,8600,8600,8600,8600,30
|
|
20231024,105100,55651080,8600,8600,8600,8600,191
|
|
20231024,105000,54008480,8600,8630,8630,8600,23
|
|
20231024,104900,53810610,8660,8660,8660,8660,0
|
|
20231024,104800,53810610,8660,8660,8660,8660,0
|
|
20231024,104700,53810610,8660,8660,8660,8660,0
|
|
20231024,104600,53810610,8660,8660,8660,8660,0
|
|
20231024,104500,53810610,8660,8660,8660,8660,0
|
|
20231024,104400,53810610,8660,8660,8660,8660,0
|
|
20231024,104300,53810610,8660,8660,8660,8660,0
|
|
20231024,104200,53810610,8660,8660,8660,8660,0
|
|
20231024,104100,53810610,8660,8660,8660,8660,0
|
|
20231024,104000,53810610,8660,8660,8660,8660,0
|
|
20231024,103900,53810610,8660,8660,8660,8660,72
|
|
20231024,103800,53187090,8660,8640,8660,8640,130
|
|
20231024,103700,52062700,8640,8620,8640,8620,517
|
|
20231024,103600,47598840,8610,8610,8610,8610,0
|
|
20231024,103500,47598840,8610,8610,8610,8610,0
|
|
20231024,103400,47598840,8610,8610,8610,8610,0
|
|
20231024,103300,47598840,8610,8610,8610,8610,1
|
|
20231024,103200,47590230,8610,8610,8610,8610,500
|
|
20231024,103100,43285230,8600,8600,8600,8600,0
|
|
20231024,103000,43285230,8600,8610,8610,8600,3
|
|
20231024,102900,43259410,8630,8630,8630,8630,0
|
|
20231024,102800,43259410,8630,8630,8630,8630,0
|
|
20231024,102700,43259410,8630,8630,8630,8630,1
|
|
20231024,102600,43250780,8600,8600,8600,8600,0
|
|
20231024,102500,43250780,8600,8600,8600,8600,0
|
|
20231024,102400,43250780,8600,8600,8600,8600,0
|
|
20231024,102300,43250780,8600,8600,8600,8600,0
|
|
20231024,102200,43250780,8600,8600,8600,8600,0
|
|
20231024,102100,43250780,8600,8610,8610,8600,45
|
|
20231024,102000,42863710,8630,8630,8630,8630,0
|
|
20231024,101900,42863710,8630,8630,8630,8630,0
|
|
20231024,101800,42863710,8630,8630,8630,8630,0
|
|
20231024,101700,42863710,8630,8630,8630,8630,37
|
|
20231024,101600,42544400,8630,8670,8670,8630,25
|
|
20231024,101500,42328170,8630,8620,8630,8620,1133
|
|
20231024,101400,32560430,8630,8630,8630,8630,0
|
|
20231024,101300,32560430,8630,8630,8630,8630,0
|
|
20231024,101200,32560430,8630,8630,8630,8630,0
|
|
20231024,101100,32560430,8630,8630,8630,8630,0
|
|
20231024,101000,32560430,8630,8630,8630,8630,0
|
|
20231024,100900,32560430,8630,8630,8630,8630,0
|
|
20231024,100800,32560430,8630,8650,8650,8630,177
|
|
20231024,100700,31032520,8660,8660,8660,8660,0
|
|
20231024,100600,31032520,8660,8660,8660,8660,0
|
|
20231024,100500,31032520,8660,8660,8660,8660,0
|
|
20231024,100400,31032520,8660,8660,8660,8660,0
|
|
20231024,100300,31032520,8660,8660,8660,8660,0
|
|
20231024,100200,31032520,8660,8660,8660,8660,0
|
|
20231024,100100,31032520,8660,8660,8660,8660,0
|
|
20231024,100000,31032520,8660,8660,8660,8660,6
|
|
20231024,095900,30980560,8680,8680,8680,8680,0
|
|
20231024,095800,30980560,8680,8680,8680,8680,0
|
|
20231024,095700,30980560,8680,8680,8680,8680,54
|
|
20231024,095600,30511840,8670,8670,8670,8670,0
|
|
20231024,095500,30511840,8670,8670,8670,8670,0
|
|
20231024,095400,30511840,8670,8670,8670,8670,0
|
|
20231024,095300,30511840,8670,8670,8670,8670,1
|
|
20231024,095200,30503170,8670,8660,8670,8660,165
|
|
20231024,095100,29072680,8700,8700,8700,8700,1000
|
|
20231024,095000,20372680,8700,8700,8700,8700,0
|
|
20231024,094900,20372680,8700,8700,8700,8700,0
|
|
20231024,094800,20372680,8700,8700,8700,8700,0
|
|
20231024,094700,20372680,8700,8700,8700,8700,0
|
|
20231024,094600,20372680,8700,8700,8700,8700,0
|
|
20231024,094500,20372680,8700,8700,8700,8700,0
|
|
20231024,094400,20372680,8700,8700,8700,8700,0
|
|
20231024,094300,20372680,8700,8700,8700,8700,0
|
|
20231024,094200,20372680,8700,8700,8700,8700,0
|
|
20231024,094100,20372680,8700,8700,8700,8700,1
|
|
20231024,094000,20363980,8660,8660,8660,8660,0
|
|
20231024,093900,20363980,8660,8660,8660,8660,55
|
|
20231024,093800,19887680,8660,8670,8670,8660,4
|
|
20231024,093700,19853010,8700,8700,8700,8700,0
|
|
20231024,093600,19853010,8700,8700,8700,8700,0
|
|
20231024,093500,19853010,8700,8700,8700,8700,0
|
|
20231024,093400,19853010,8700,8700,8700,8700,0
|
|
20231024,093300,19853010,8700,8700,8700,8700,1
|
|
20231024,093200,19844310,8690,8690,8690,8690,0
|
|
20231024,093100,19844310,8690,8690,8690,8690,0
|
|
20231024,093000,19844310,8690,8690,8690,8690,279
|
|
20231024,092900,17419800,8670,8670,8670,8670,0
|
|
20231024,092800,17419800,8670,8680,8680,8670,95
|
|
20231024,092700,16595730,8680,8630,8680,8630,292
|
|
20231024,092600,14067770,8620,8620,8620,8620,0
|
|
20231024,092500,14067770,8620,8620,8620,8620,30
|
|
20231024,092400,13809170,8600,8600,8600,8600,69
|
|
20231024,092300,13215770,8440,8440,8440,8440,0
|
|
20231024,092200,13215770,8440,8650,8650,8440,800
|
|
20231024,092100,6396060,8660,8660,8660,8660,0
|
|
20231024,092000,6396060,8660,8660,8660,8660,29
|
|
20231024,091900,6144920,8670,8660,8670,8650,219
|
|
20231024,091800,4248760,8700,8700,8700,8700,0
|
|
20231024,091700,4248760,8700,8700,8700,8700,0
|
|
20231024,091600,4248760,8700,8700,8700,8700,0
|
|
20231024,091500,4248760,8700,8700,8700,8700,10
|
|
20231024,091400,4161760,8660,8680,8680,8660,179
|
|
20231024,091300,2608060,8700,8740,8740,8700,124
|
|
20231024,091200,1525260,8680,8680,8680,8680,0
|
|
20231024,091100,1525260,8680,8680,8680,8680,0
|
|
20231024,091000,1525260,8680,8680,8680,8680,0
|
|
20231024,090900,1525260,8680,8680,8680,8680,0
|
|
20231024,090800,1525260,8680,8680,8680,8680,0
|
|
20231024,090700,1525260,8680,8680,8680,8680,0
|
|
20231024,090600,1525260,8680,8680,8680,8680,0
|
|
20231024,090500,1525260,8680,8680,8680,8680,0
|
|
20231024,090400,1525260,8680,8680,8680,8680,0
|
|
20231024,090300,1525260,8680,8680,8680,8680,0
|
|
20231024,090200,1525260,8680,8680,8680,8680,0
|
|
20231024,090100,1525260,8680,8680,8680,8680,2
|
|
20231024,090000,1507900,8680,8770,8770,8680,172
|