639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,193600,293599680,10430,10430,10430,10430,146
|
|
20231006,193500,293599680,10430,10430,10430,10430,0
|
|
20231006,193400,293599680,10430,10430,10430,10430,0
|
|
20231006,193300,293599680,10430,10430,10430,10430,0
|
|
20231006,193200,293599680,10430,10430,10430,10430,0
|
|
20231006,193100,293599680,10430,10430,10430,10430,0
|
|
20231006,193000,293599680,10430,10430,10430,10430,0
|
|
20231006,192900,293599680,10430,10430,10430,10430,0
|
|
20231006,192800,293599680,10430,10430,10430,10430,0
|
|
20231006,192700,293599680,10430,10430,10430,10430,0
|
|
20231006,192600,293599680,10430,10430,10430,10430,0
|
|
20231006,192500,293599680,10430,10430,10430,10430,0
|
|
20231006,192400,293599680,10430,10430,10430,10430,0
|
|
20231006,192300,293599680,10430,10430,10430,10430,0
|
|
20231006,192200,293599680,10430,10430,10430,10430,0
|
|
20231006,192100,293599680,10430,10430,10430,10430,0
|
|
20231006,192000,293599680,10430,10430,10430,10430,0
|
|
20231006,191900,293599680,10430,10430,10430,10430,0
|
|
20231006,191800,293599680,10430,10430,10430,10430,0
|
|
20231006,191700,293599680,10430,10430,10430,10430,0
|
|
20231006,191600,293599680,10430,10430,10430,10430,0
|
|
20231006,191500,293599680,10430,10430,10430,10430,0
|
|
20231006,191400,293599680,10430,10430,10430,10430,0
|
|
20231006,191300,293599680,10430,10430,10430,10430,0
|
|
20231006,191200,293599680,10430,10430,10430,10430,0
|
|
20231006,191100,293599680,10430,10430,10430,10430,0
|
|
20231006,191000,293599680,10430,10430,10430,10430,0
|
|
20231006,190900,293599680,10430,10430,10430,10430,0
|
|
20231006,190800,293599680,10430,10430,10430,10430,0
|
|
20231006,190700,293599680,10430,10430,10430,10430,0
|
|
20231006,190600,293599680,10430,10430,10430,10430,146
|
|
20231006,190500,293599680,10430,10430,10430,10430,0
|
|
20231006,190400,293599680,10430,10430,10430,10430,0
|
|
20231006,190300,293599680,10430,10430,10430,10430,0
|
|
20231006,190200,293599680,10430,10430,10430,10430,0
|
|
20231006,190100,293599680,10430,10430,10430,10430,0
|
|
20231006,190000,293599680,10430,10430,10430,10430,0
|
|
20231006,185900,293599680,10430,10430,10430,10430,0
|
|
20231006,185800,293599680,10430,10430,10430,10430,0
|
|
20231006,185700,293599680,10430,10430,10430,10430,0
|
|
20231006,185600,293599680,10430,10430,10430,10430,0
|
|
20231006,185500,293599680,10430,10430,10430,10430,0
|
|
20231006,185400,293599680,10430,10430,10430,10430,0
|
|
20231006,185300,293599680,10430,10430,10430,10430,0
|
|
20231006,185200,293599680,10430,10430,10430,10430,0
|
|
20231006,185100,293599680,10430,10430,10430,10430,0
|
|
20231006,185000,293599680,10430,10430,10430,10430,0
|
|
20231006,184900,293599680,10430,10430,10430,10430,0
|
|
20231006,184800,293599680,10430,10430,10430,10430,0
|
|
20231006,184700,293599680,10430,10430,10430,10430,0
|
|
20231006,184600,293599680,10430,10430,10430,10430,0
|
|
20231006,184500,293599680,10430,10430,10430,10430,0
|
|
20231006,184400,293599680,10430,10430,10430,10430,0
|
|
20231006,184300,293599680,10430,10430,10430,10430,0
|
|
20231006,184200,293599680,10430,10430,10430,10430,0
|
|
20231006,184100,293599680,10430,10430,10430,10430,0
|
|
20231006,184000,293599680,10430,10430,10430,10430,0
|
|
20231006,183900,293599680,10430,10430,10430,10430,0
|
|
20231006,183800,293599680,10430,10430,10430,10430,0
|
|
20231006,183700,293599680,10430,10430,10430,10430,0
|
|
20231006,183600,293599680,10430,10430,10430,10430,146
|
|
20231006,183500,293599680,10430,10430,10430,10430,0
|
|
20231006,183400,293599680,10430,10430,10430,10430,0
|
|
20231006,183300,293599680,10430,10430,10430,10430,0
|
|
20231006,183200,293599680,10430,10430,10430,10430,0
|
|
20231006,183100,293599680,10430,10430,10430,10430,0
|
|
20231006,183000,293599680,10430,10430,10430,10430,0
|
|
20231006,182900,293599680,10430,10430,10430,10430,0
|
|
20231006,182800,293599680,10430,10430,10430,10430,0
|
|
20231006,182700,293599680,10430,10430,10430,10430,0
|
|
20231006,182600,293599680,10430,10430,10430,10430,0
|
|
20231006,182500,293599680,10430,10430,10430,10430,0
|
|
20231006,182400,293599680,10430,10430,10430,10430,0
|
|
20231006,182300,293599680,10430,10430,10430,10430,0
|
|
20231006,182200,293599680,10430,10430,10430,10430,0
|
|
20231006,182100,293599680,10430,10430,10430,10430,0
|
|
20231006,182000,293599680,10430,10430,10430,10430,0
|
|
20231006,181900,293599680,10430,10430,10430,10430,0
|
|
20231006,181800,293599680,10430,10430,10430,10430,0
|
|
20231006,181700,293599680,10430,10430,10430,10430,0
|
|
20231006,181600,293599680,10430,10430,10430,10430,0
|
|
20231006,181500,293599680,10430,10430,10430,10430,0
|
|
20231006,181400,293599680,10430,10430,10430,10430,0
|
|
20231006,181300,293599680,10430,10430,10430,10430,0
|
|
20231006,181200,293599680,10430,10430,10430,10430,0
|
|
20231006,181100,293599680,10430,10430,10430,10430,0
|
|
20231006,181000,293599680,10430,10430,10430,10430,0
|
|
20231006,180900,293599680,10430,10430,10430,10430,0
|
|
20231006,180800,293599680,10430,10430,10430,10430,0
|
|
20231006,180700,293599680,10430,10430,10430,10430,0
|
|
20231006,180600,293599680,10430,10430,10430,10430,146
|
|
20231006,180500,293599680,10430,10430,10430,10430,0
|
|
20231006,180400,293599680,10430,10430,10430,10430,0
|
|
20231006,180300,293599680,10430,10430,10430,10430,0
|
|
20231006,180200,293599680,10430,10430,10430,10430,0
|
|
20231006,180100,293599680,10430,10430,10430,10430,0
|
|
20231006,180000,293599680,10430,10430,10430,10430,0
|
|
20231006,175900,293599680,10430,10430,10430,10430,0
|
|
20231006,175800,293599680,10430,10430,10430,10430,0
|
|
20231006,175700,293599680,10430,10430,10430,10430,0
|
|
20231006,175600,293599680,10430,10430,10430,10430,0
|
|
20231006,175500,293599680,10430,10430,10430,10430,0
|
|
20231006,175400,293599680,10430,10430,10430,10430,0
|
|
20231006,175300,293599680,10430,10430,10430,10430,0
|
|
20231006,175200,293599680,10430,10430,10430,10430,0
|
|
20231006,175100,293599680,10430,10430,10430,10430,0
|
|
20231006,175000,293599680,10430,10430,10430,10430,0
|
|
20231006,174900,293599680,10430,10430,10430,10430,0
|
|
20231006,174800,293599680,10430,10430,10430,10430,0
|
|
20231006,174700,293599680,10430,10430,10430,10430,0
|
|
20231006,174600,293599680,10430,10430,10430,10430,0
|
|
20231006,174500,293599680,10430,10430,10430,10430,0
|
|
20231006,174400,293599680,10430,10430,10430,10430,0
|
|
20231006,174300,293599680,10430,10430,10430,10430,0
|
|
20231006,174200,293599680,10430,10430,10430,10430,0
|
|
20231006,174100,293599680,10430,10430,10430,10430,0
|
|
20231006,174000,293599680,10430,10430,10430,10430,0
|
|
20231006,173900,293599680,10430,10430,10430,10430,0
|
|
20231006,173800,293599680,10430,10430,10430,10430,0
|
|
20231006,173700,293599680,10430,10430,10430,10430,0
|
|
20231006,173600,293599680,10430,10430,10430,10430,146
|
|
20231006,173500,293599680,10430,10430,10430,10430,0
|
|
20231006,173400,293599680,10430,10430,10430,10430,0
|
|
20231006,173300,293599680,10430,10430,10430,10430,0
|
|
20231006,173200,293599680,10430,10430,10430,10430,0
|
|
20231006,173100,293599680,10430,10430,10430,10430,0
|
|
20231006,173000,293599680,10430,10430,10430,10430,0
|
|
20231006,172900,293599680,10430,10430,10430,10430,0
|
|
20231006,172800,293599680,10430,10430,10430,10430,0
|
|
20231006,172700,293599680,10430,10430,10430,10430,0
|
|
20231006,172600,293599680,10430,10430,10430,10430,0
|
|
20231006,172500,293599680,10430,10430,10430,10430,0
|
|
20231006,172400,293599680,10430,10430,10430,10430,0
|
|
20231006,172300,293599680,10430,10430,10430,10430,0
|
|
20231006,172200,293599680,10430,10430,10430,10430,0
|
|
20231006,172100,293599680,10430,10430,10430,10430,0
|
|
20231006,172000,293599680,10430,10430,10430,10430,0
|
|
20231006,171900,293599680,10430,10430,10430,10430,0
|
|
20231006,171800,293599680,10430,10430,10430,10430,0
|
|
20231006,171700,293599680,10430,10430,10430,10430,0
|
|
20231006,171600,293599680,10430,10430,10430,10430,0
|
|
20231006,171500,293599680,10430,10430,10430,10430,0
|
|
20231006,171400,293599680,10430,10430,10430,10430,0
|
|
20231006,171300,293599680,10430,10430,10430,10430,0
|
|
20231006,171200,293599680,10430,10430,10430,10430,0
|
|
20231006,171100,293599680,10430,10430,10430,10430,0
|
|
20231006,171000,293599680,10430,10430,10430,10430,0
|
|
20231006,170900,293599680,10430,10430,10430,10430,0
|
|
20231006,170800,293599680,10430,10430,10430,10430,0
|
|
20231006,170700,293599680,10430,10430,10430,10430,0
|
|
20231006,170600,293599680,10430,10430,10430,10430,146
|
|
20231006,170500,293599680,10430,10430,10430,10430,0
|
|
20231006,170400,293599680,10430,10430,10430,10430,0
|
|
20231006,170300,293599680,10430,10430,10430,10430,0
|
|
20231006,170200,293599680,10430,10430,10430,10430,0
|
|
20231006,170100,293599680,10430,10430,10430,10430,0
|
|
20231006,170000,293599680,10430,10430,10430,10430,0
|
|
20231006,165900,293599680,10430,10430,10430,10430,0
|
|
20231006,165800,293599680,10430,10430,10430,10430,0
|
|
20231006,165700,293599680,10430,10430,10430,10430,0
|
|
20231006,165600,293599680,10430,10430,10430,10430,0
|
|
20231006,165500,293599680,10430,10430,10430,10430,0
|
|
20231006,165400,293599680,10430,10430,10430,10430,0
|
|
20231006,165300,293599680,10430,10430,10430,10430,0
|
|
20231006,165200,293599680,10430,10430,10430,10430,0
|
|
20231006,165100,293599680,10430,10430,10430,10430,0
|
|
20231006,165000,293599680,10430,10430,10430,10430,0
|
|
20231006,164900,293599680,10430,10430,10430,10430,0
|
|
20231006,164800,293599680,10430,10430,10430,10430,0
|
|
20231006,164700,293599680,10430,10430,10430,10430,0
|
|
20231006,164600,293599680,10430,10430,10430,10430,0
|
|
20231006,164500,293599680,10430,10430,10430,10430,0
|
|
20231006,164400,293599680,10430,10430,10430,10430,0
|
|
20231006,164300,293599680,10430,10430,10430,10430,0
|
|
20231006,164200,293599680,10430,10430,10430,10430,0
|
|
20231006,164100,293599680,10430,10430,10430,10430,0
|
|
20231006,164000,293599680,10430,10430,10430,10430,0
|
|
20231006,163900,293599680,10430,10430,10430,10430,0
|
|
20231006,163800,293599680,10430,10430,10430,10430,0
|
|
20231006,163700,293599680,10430,10430,10430,10430,0
|
|
20231006,163600,293599680,10430,10430,10430,10430,146
|
|
20231006,163500,293599680,10430,10430,10430,10430,0
|
|
20231006,163400,293599680,10430,10430,10430,10430,0
|
|
20231006,163300,293599680,10430,10430,10430,10430,0
|
|
20231006,163200,293599680,10430,10430,10430,10430,0
|
|
20231006,163100,293599680,10430,10430,10430,10430,0
|
|
20231006,163000,293599680,10430,10430,10430,10430,0
|
|
20231006,162900,293599680,10430,10430,10430,10430,0
|
|
20231006,162800,293599680,10430,10430,10430,10430,0
|
|
20231006,162700,293599680,10430,10430,10430,10430,0
|
|
20231006,162600,293599680,10430,10430,10430,10430,0
|
|
20231006,162500,293599680,10430,10430,10430,10430,0
|
|
20231006,162400,293599680,10430,10430,10430,10430,0
|
|
20231006,162300,293599680,10430,10430,10430,10430,0
|
|
20231006,162200,293599680,10430,10430,10430,10430,0
|
|
20231006,162100,293599680,10430,10430,10430,10430,0
|
|
20231006,162000,293599680,10430,10430,10430,10430,0
|
|
20231006,161900,293599680,10430,10430,10430,10430,0
|
|
20231006,161800,293599680,10430,10430,10430,10430,0
|
|
20231006,161700,293599680,10430,10430,10430,10430,0
|
|
20231006,161600,293599680,10430,10430,10430,10430,0
|
|
20231006,161500,293599680,10430,10430,10430,10430,0
|
|
20231006,161400,293599680,10430,10430,10430,10430,0
|
|
20231006,161300,293599680,10430,10430,10430,10430,0
|
|
20231006,161200,293599680,10430,10430,10430,10430,0
|
|
20231006,161100,293599680,10430,10430,10430,10430,0
|
|
20231006,161000,293599680,10430,10430,10430,10430,0
|
|
20231006,160900,293599680,10430,10430,10430,10430,0
|
|
20231006,160800,293599680,10430,10430,10430,10430,0
|
|
20231006,160700,293599680,10430,10430,10430,10430,0
|
|
20231006,160600,293599680,10430,10430,10430,10430,146
|
|
20231006,160500,293599680,10430,10430,10430,10430,0
|
|
20231006,160400,293599680,10430,10430,10430,10430,0
|
|
20231006,160300,293599680,10430,10430,10430,10430,0
|
|
20231006,160200,293599680,10430,10430,10430,10430,0
|
|
20231006,160100,293599680,10430,10430,10430,10430,0
|
|
20231006,160000,293599680,10430,10430,10430,10430,0
|
|
20231006,155900,293599680,10430,10430,10430,10430,0
|
|
20231006,155800,293599680,10430,10430,10430,10430,0
|
|
20231006,155700,293599680,10430,10430,10430,10430,0
|
|
20231006,155600,293599680,10430,10430,10430,10430,0
|
|
20231006,155500,293599680,10430,10430,10430,10430,0
|
|
20231006,155400,293599680,10430,10430,10430,10430,0
|
|
20231006,155300,293599680,10430,10430,10430,10430,0
|
|
20231006,155200,293599680,10430,10430,10430,10430,0
|
|
20231006,155100,293599680,10430,10430,10430,10430,0
|
|
20231006,155000,293599680,10430,10430,10430,10430,0
|
|
20231006,154900,293599680,10430,10430,10430,10430,0
|
|
20231006,154800,293599680,10430,10430,10430,10430,0
|
|
20231006,154700,293599680,10430,10430,10430,10430,0
|
|
20231006,154600,293599680,10430,10430,10430,10430,0
|
|
20231006,154500,293599680,10430,10430,10430,10430,0
|
|
20231006,154400,293599680,10430,10430,10430,10430,0
|
|
20231006,154300,293599680,10430,10430,10430,10430,0
|
|
20231006,154200,293599680,10430,10430,10430,10430,0
|
|
20231006,154100,293599680,10430,10430,10430,10430,0
|
|
20231006,154000,293599680,10430,10430,10430,10430,0
|
|
20231006,153900,293599680,10430,10430,10430,10430,0
|
|
20231006,153800,293599680,10430,10430,10430,10430,0
|
|
20231006,153700,293599680,10430,10430,10430,10430,0
|
|
20231006,153600,293599680,10430,10430,10430,10430,146
|
|
20231006,153500,293599680,10430,10430,10430,10430,0
|
|
20231006,153400,293599680,10430,10430,10430,10430,0
|
|
20231006,153300,293599680,10430,10430,10430,10430,0
|
|
20231006,153200,293599680,10430,10430,10430,10430,0
|
|
20231006,153100,293599680,10430,10430,10430,10430,0
|
|
20231006,153000,293599680,10430,10430,10430,10430,146
|
|
20231006,152900,292076900,10430,10430,10430,10430,0
|
|
20231006,152800,292076900,10430,10430,10430,10430,0
|
|
20231006,152700,292076900,10430,10430,10430,10430,0
|
|
20231006,152600,292076900,10430,10430,10430,10430,0
|
|
20231006,152500,292076900,10430,10430,10430,10430,0
|
|
20231006,152400,292076900,10430,10430,10430,10430,0
|
|
20231006,152300,292076900,10430,10430,10430,10430,0
|
|
20231006,152200,292076900,10430,10430,10430,10430,0
|
|
20231006,152100,292076900,10430,10430,10430,10430,0
|
|
20231006,152000,292076900,10430,10430,10430,10430,0
|
|
20231006,151900,292076900,10430,10400,10430,10400,178
|
|
20231006,151800,290223880,10400,10400,10400,10400,394
|
|
20231006,151700,286126280,10410,10410,10410,10410,1
|
|
20231006,151600,286115870,10410,10410,10410,10410,5
|
|
20231006,151500,286063820,10420,10420,10420,10420,1
|
|
20231006,151400,286053400,10420,10420,10420,10420,0
|
|
20231006,151300,286053400,10420,10420,10420,10420,0
|
|
20231006,151200,286053400,10420,10420,10420,10420,0
|
|
20231006,151100,286053400,10420,10420,10420,10420,26
|
|
20231006,151000,285782480,10420,10420,10420,10420,100
|
|
20231006,150900,284740480,10420,10420,10420,10420,0
|
|
20231006,150800,284740480,10420,10420,10420,10420,0
|
|
20231006,150700,284740480,10420,10420,10420,10420,0
|
|
20231006,150600,284740480,10420,10420,10420,10420,0
|
|
20231006,150500,284740480,10420,10420,10420,10420,0
|
|
20231006,150400,284740480,10420,10420,10420,10420,1
|
|
20231006,150300,284730060,10410,10410,10410,10410,0
|
|
20231006,150200,284730060,10410,10400,10410,10400,110
|
|
20231006,150100,283585060,10410,10410,10410,10410,160
|
|
20231006,150000,281919460,10400,10400,10400,10400,0
|
|
20231006,145900,281919460,10400,10400,10400,10400,0
|
|
20231006,145800,281919460,10400,10400,10400,10400,0
|
|
20231006,145700,281919460,10400,10400,10400,10400,0
|
|
20231006,145600,281919460,10400,10400,10400,10400,0
|
|
20231006,145500,281919460,10400,10400,10400,10400,0
|
|
20231006,145400,281919460,10400,10400,10400,10400,0
|
|
20231006,145300,281919460,10400,10400,10400,10400,0
|
|
20231006,145200,281919460,10400,10400,10400,10400,0
|
|
20231006,145100,281919460,10400,10400,10400,10400,0
|
|
20231006,145000,281919460,10400,10400,10400,10400,0
|
|
20231006,144900,281919460,10400,10400,10400,10400,0
|
|
20231006,144800,281919460,10400,10400,10400,10400,0
|
|
20231006,144700,281919460,10400,10400,10400,10400,204
|
|
20231006,144600,279797860,10400,10400,10400,10400,0
|
|
20231006,144500,279797860,10400,10400,10400,10400,0
|
|
20231006,144400,279797860,10400,10400,10400,10400,0
|
|
20231006,144300,279797860,10400,10410,10410,10400,31
|
|
20231006,144200,279475180,10400,10400,10400,10400,0
|
|
20231006,144100,279475180,10400,10400,10400,10400,0
|
|
20231006,144000,279475180,10400,10400,10400,10400,0
|
|
20231006,143900,279475180,10400,10400,10400,10400,0
|
|
20231006,143800,279475180,10400,10400,10400,10400,0
|
|
20231006,143700,279475180,10400,10400,10400,10400,0
|
|
20231006,143600,279475180,10400,10400,10400,10400,0
|
|
20231006,143500,279475180,10400,10400,10400,10400,407
|
|
20231006,143400,275242380,10400,10400,10400,10400,0
|
|
20231006,143300,275242380,10400,10400,10400,10400,0
|
|
20231006,143200,275242380,10400,10400,10400,10400,0
|
|
20231006,143100,275242380,10400,10400,10400,10400,0
|
|
20231006,143000,275242380,10400,10400,10400,10400,0
|
|
20231006,142900,275242380,10400,10400,10400,10400,0
|
|
20231006,142800,275242380,10400,10400,10400,10400,0
|
|
20231006,142700,275242380,10400,10400,10400,10400,0
|
|
20231006,142600,275242380,10400,10400,10400,10400,0
|
|
20231006,142500,275242380,10400,10400,10400,10400,0
|
|
20231006,142400,275242380,10400,10400,10400,10400,0
|
|
20231006,142300,275242380,10400,10400,10400,10400,0
|
|
20231006,142200,275242380,10400,10400,10400,10400,0
|
|
20231006,142100,275242380,10400,10400,10400,10400,0
|
|
20231006,142000,275242380,10400,10400,10400,10400,1
|
|
20231006,141900,275231980,10410,10410,10410,10410,0
|
|
20231006,141800,275231980,10410,10410,10410,10410,0
|
|
20231006,141700,275231980,10410,10410,10410,10410,0
|
|
20231006,141600,275231980,10410,10410,10410,10410,0
|
|
20231006,141500,275231980,10410,10410,10410,10410,3
|
|
20231006,141400,275200750,10400,10400,10400,10400,0
|
|
20231006,141300,275200750,10400,10400,10400,10400,3
|
|
20231006,141200,275169550,10400,10400,10400,10400,150
|
|
20231006,141100,273609550,10400,10400,10400,10400,0
|
|
20231006,141000,273609550,10400,10400,10400,10400,0
|
|
20231006,140900,273609550,10400,10400,10400,10400,0
|
|
20231006,140800,273609550,10400,10400,10400,10400,0
|
|
20231006,140700,273609550,10400,10400,10400,10400,0
|
|
20231006,140600,273609550,10400,10400,10400,10400,0
|
|
20231006,140500,273609550,10400,10400,10400,10400,0
|
|
20231006,140400,273609550,10400,10400,10400,10400,0
|
|
20231006,140300,273609550,10400,10400,10400,10400,583
|
|
20231006,140200,267546350,10410,10420,10420,10410,147
|
|
20231006,140100,266014930,10430,10430,10430,10430,1
|
|
20231006,140000,266004500,10420,10420,10420,10420,0
|
|
20231006,135900,266004500,10420,10420,10420,10420,0
|
|
20231006,135800,266004500,10420,10420,10420,10420,0
|
|
20231006,135700,266004500,10420,10420,10420,10420,11
|
|
20231006,135600,265889880,10430,10430,10430,10430,0
|
|
20231006,135500,265889880,10430,10430,10430,10430,985
|
|
20231006,135400,255616330,10430,10430,10430,10430,0
|
|
20231006,135300,255616330,10430,10430,10430,10430,0
|
|
20231006,135200,255616330,10430,10430,10430,10430,0
|
|
20231006,135100,255616330,10430,10430,10430,10430,1
|
|
20231006,135000,255605900,10430,10430,10430,10430,0
|
|
20231006,134900,255605900,10430,10430,10430,10430,0
|
|
20231006,134800,255605900,10430,10430,10430,10430,1
|
|
20231006,134700,255595470,10430,10430,10430,10430,1
|
|
20231006,134600,255585040,10440,10440,10440,10440,0
|
|
20231006,134500,255585040,10440,10440,10440,10440,0
|
|
20231006,134400,255585040,10440,10440,10440,10440,0
|
|
20231006,134300,255585040,10440,10440,10440,10440,0
|
|
20231006,134200,255585040,10440,10440,10440,10440,1
|
|
20231006,134100,255574600,10390,10390,10390,10390,0
|
|
20231006,134000,255574600,10390,10420,10420,10390,1357
|
|
20231006,133900,241450410,10430,10430,10430,10430,21
|
|
20231006,133800,241231380,10430,10430,10430,10430,0
|
|
20231006,133700,241231380,10430,10430,10430,10430,43
|
|
20231006,133600,240782890,10430,10430,10430,10430,0
|
|
20231006,133500,240782890,10430,10430,10430,10430,0
|
|
20231006,133400,240782890,10430,10430,10430,10430,1
|
|
20231006,133300,240772460,10420,10420,10420,10420,32
|
|
20231006,133200,240439020,10430,10430,10430,10430,6
|
|
20231006,133100,240376440,10430,10430,10430,10430,25
|
|
20231006,133000,240115690,10430,10430,10430,10430,264
|
|
20231006,132900,237362170,10430,10430,10430,10430,9
|
|
20231006,132800,237268300,10440,10440,10440,10440,0
|
|
20231006,132700,237268300,10440,10440,10440,10440,0
|
|
20231006,132600,237268300,10440,10440,10440,10440,0
|
|
20231006,132500,237268300,10440,10440,10440,10440,0
|
|
20231006,132400,237268300,10440,10440,10440,10440,0
|
|
20231006,132300,237268300,10440,10440,10440,10440,53
|
|
20231006,132200,236714980,10440,10440,10440,10440,0
|
|
20231006,132100,236714980,10440,10440,10440,10440,0
|
|
20231006,132000,236714980,10440,10440,10440,10440,0
|
|
20231006,131900,236714980,10440,10440,10440,10440,0
|
|
20231006,131800,236714980,10440,10440,10440,10440,0
|
|
20231006,131700,236714980,10440,10440,10440,10440,0
|
|
20231006,131600,236714980,10440,10430,10440,10430,146
|
|
20231006,131500,235191890,10430,10430,10430,10430,85
|
|
20231006,131400,234305340,10430,10430,10430,10430,46
|
|
20231006,131300,233825560,10430,10430,10430,10430,0
|
|
20231006,131200,233825560,10430,10430,10430,10430,0
|
|
20231006,131100,233825560,10430,10430,10430,10430,0
|
|
20231006,131000,233825560,10430,10430,10430,10430,0
|
|
20231006,130900,233825560,10430,10430,10430,10430,302
|
|
20231006,130800,230675700,10430,10430,10430,10430,0
|
|
20231006,130700,230675700,10430,10430,10430,10430,0
|
|
20231006,130600,230675700,10430,10430,10430,10430,0
|
|
20231006,130500,230675700,10430,10430,10430,10430,0
|
|
20231006,130400,230675700,10430,10430,10430,10430,228
|
|
20231006,130300,228297660,10430,10430,10430,10430,0
|
|
20231006,130200,228297660,10430,10430,10430,10430,0
|
|
20231006,130100,228297660,10430,10430,10430,10430,0
|
|
20231006,130000,228297660,10430,10430,10430,10430,0
|
|
20231006,125900,228297660,10430,10430,10430,10430,0
|
|
20231006,125800,228297660,10430,10430,10430,10430,0
|
|
20231006,125700,228297660,10430,10430,10430,10430,0
|
|
20231006,125600,228297660,10430,10430,10430,10430,0
|
|
20231006,125500,228297660,10430,10430,10430,10430,0
|
|
20231006,125400,228297660,10430,10430,10430,10430,1
|
|
20231006,125300,228287230,10430,10430,10430,10430,96
|
|
20231006,125200,227285950,10430,10430,10430,10430,20
|
|
20231006,125100,227077350,10430,10430,10430,10430,0
|
|
20231006,125000,227077350,10430,10430,10430,10430,0
|
|
20231006,124900,227077350,10430,10430,10430,10430,20
|
|
20231006,124800,226868750,10430,10430,10430,10430,0
|
|
20231006,124700,226868750,10430,10430,10430,10430,50
|
|
20231006,124600,226347250,10420,10420,10420,10420,0
|
|
20231006,124500,226347250,10420,10420,10420,10420,0
|
|
20231006,124400,226347250,10420,10440,10440,10420,31
|
|
20231006,124300,226024210,10430,10430,10430,10430,0
|
|
20231006,124200,226024210,10430,10430,10430,10430,0
|
|
20231006,124100,226024210,10430,10430,10430,10430,0
|
|
20231006,124000,226024210,10430,10430,10430,10430,0
|
|
20231006,123900,226024210,10430,10430,10430,10430,0
|
|
20231006,123800,226024210,10430,10430,10430,10430,0
|
|
20231006,123700,226024210,10430,10430,10430,10430,0
|
|
20231006,123600,226024210,10430,10440,10450,10430,31
|
|
20231006,123500,225700850,10410,10400,10410,10400,397
|
|
20231006,123400,221569840,10400,10400,10400,10400,154
|
|
20231006,123300,219968240,10400,10400,10400,10400,0
|
|
20231006,123200,219968240,10400,10420,10420,10400,1600
|
|
20231006,123100,203319190,10420,10430,10430,10420,717
|
|
20231006,123000,195845860,10430,10430,10430,10430,0
|
|
20231006,122900,195845860,10430,10430,10430,10430,0
|
|
20231006,122800,195845860,10430,10430,10430,10430,0
|
|
20231006,122700,195845860,10430,10430,10430,10430,100
|
|
20231006,122600,194802860,10440,10440,10440,10440,0
|
|
20231006,122500,194802860,10440,10440,10440,10440,5
|
|
20231006,122400,194750660,10440,10440,10440,10440,0
|
|
20231006,122300,194750660,10440,10440,10440,10440,0
|
|
20231006,122200,194750660,10440,10440,10440,10440,0
|
|
20231006,122100,194750660,10440,10440,10440,10440,0
|
|
20231006,122000,194750660,10440,10440,10440,10440,0
|
|
20231006,121900,194750660,10440,10440,10440,10440,0
|
|
20231006,121800,194750660,10440,10440,10440,10440,0
|
|
20231006,121700,194750660,10440,10440,10440,10440,1
|
|
20231006,121600,194740220,10430,10430,10430,10430,1
|
|
20231006,121500,194729790,10430,10430,10430,10430,0
|
|
20231006,121400,194729790,10430,10430,10430,10430,0
|
|
20231006,121300,194729790,10430,10430,10430,10430,0
|
|
20231006,121200,194729790,10430,10430,10430,10430,0
|
|
20231006,121100,194729790,10430,10430,10430,10430,0
|
|
20231006,121000,194729790,10430,10430,10430,10430,3
|
|
20231006,120900,194698500,10440,10440,10440,10440,0
|
|
20231006,120800,194698500,10440,10440,10440,10440,0
|
|
20231006,120700,194698500,10440,10440,10440,10440,0
|
|
20231006,120600,194698500,10440,10440,10440,10440,0
|
|
20231006,120500,194698500,10440,10440,10440,10440,0
|
|
20231006,120400,194698500,10440,10440,10440,10440,0
|
|
20231006,120300,194698500,10440,10440,10440,10440,0
|
|
20231006,120200,194698500,10440,10440,10440,10440,0
|
|
20231006,120100,194698500,10440,10450,10450,10440,36
|
|
20231006,120000,194322650,10440,10440,10440,10440,1
|
|
20231006,115900,194312210,10440,10440,10440,10440,0
|
|
20231006,115800,194312210,10440,10440,10440,10440,0
|
|
20231006,115700,194312210,10440,10440,10440,10440,0
|
|
20231006,115600,194312210,10440,10440,10440,10440,0
|
|
20231006,115500,194312210,10440,10440,10440,10440,0
|
|
20231006,115400,194312210,10440,10440,10440,10440,0
|
|
20231006,115300,194312210,10440,10440,10440,10440,1
|
|
20231006,115200,194301770,10450,10450,10450,10450,0
|
|
20231006,115100,194301770,10450,10450,10450,10450,0
|
|
20231006,115000,194301770,10450,10450,10450,10450,0
|
|
20231006,114900,194301770,10450,10450,10450,10450,0
|
|
20231006,114800,194301770,10450,10450,10450,10450,0
|
|
20231006,114700,194301770,10450,10450,10450,10450,0
|
|
20231006,114600,194301770,10450,10450,10450,10450,1
|
|
20231006,114500,194291320,10430,10430,10430,10430,0
|
|
20231006,114400,194291320,10430,10430,10430,10430,0
|
|
20231006,114300,194291320,10430,10430,10430,10430,0
|
|
20231006,114200,194291320,10430,10430,10430,10430,157
|
|
20231006,114100,192653810,10430,10430,10430,10430,1
|
|
20231006,114000,192643380,10420,10420,10420,10420,520
|
|
20231006,113900,187224980,10430,10440,10440,10430,354
|
|
20231006,113800,183532380,10440,10440,10440,10440,7
|
|
20231006,113700,183459300,10440,10440,10440,10440,0
|
|
20231006,113600,183459300,10440,10440,10440,10440,0
|
|
20231006,113500,183459300,10440,10440,10440,10440,0
|
|
20231006,113400,183459300,10440,10440,10440,10440,10
|
|
20231006,113300,183354900,10440,10440,10440,10440,0
|
|
20231006,113200,183354900,10440,10440,10440,10440,0
|
|
20231006,113100,183354900,10440,10440,10440,10440,7
|
|
20231006,113000,183281820,10440,10440,10440,10440,0
|
|
20231006,112900,183281820,10440,10440,10440,10440,0
|
|
20231006,112800,183281820,10440,10440,10440,10440,7
|
|
20231006,112700,183208740,10450,10450,10450,10450,0
|
|
20231006,112600,183208740,10450,10450,10450,10450,0
|
|
20231006,112500,183208740,10450,10450,10450,10450,0
|
|
20231006,112400,183208740,10450,10450,10450,10450,0
|
|
20231006,112300,183208740,10450,10450,10450,10450,18
|
|
20231006,112200,183020640,10440,10440,10440,10440,8
|
|
20231006,112100,182937120,10450,10450,10450,10450,0
|
|
20231006,112000,182937120,10450,10450,10450,10450,0
|
|
20231006,111900,182937120,10450,10450,10450,10450,0
|
|
20231006,111800,182937120,10450,10450,10450,10450,0
|
|
20231006,111700,182937120,10450,10450,10450,10450,0
|
|
20231006,111600,182937120,10450,10450,10450,10450,91
|
|
20231006,111500,181986170,10450,10450,10450,10450,0
|
|
20231006,111400,181986170,10450,10450,10450,10450,0
|
|
20231006,111300,181986170,10450,10450,10450,10450,8
|
|
20231006,111200,181902570,10460,10460,10460,10460,0
|
|
20231006,111100,181902570,10460,10460,10460,10460,0
|
|
20231006,111000,181902570,10460,10460,10460,10460,20
|
|
20231006,110900,181693370,10450,10450,10450,10450,0
|
|
20231006,110800,181693370,10450,10450,10450,10450,0
|
|
20231006,110700,181693370,10450,10450,10450,10450,0
|
|
20231006,110600,181693370,10450,10450,10450,10450,0
|
|
20231006,110500,181693370,10450,10450,10450,10450,0
|
|
20231006,110400,181693370,10450,10450,10450,10450,0
|
|
20231006,110300,181693370,10450,10450,10450,10450,0
|
|
20231006,110200,181693370,10450,10450,10450,10450,0
|
|
20231006,110100,181693370,10450,10450,10450,10450,0
|
|
20231006,110000,181693370,10450,10450,10450,10450,3
|
|
20231006,105900,181662020,10460,10460,10460,10460,50
|
|
20231006,105800,181139020,10470,10470,10470,10470,0
|
|
20231006,105700,181139020,10470,10470,10470,10470,0
|
|
20231006,105600,181139020,10470,10470,10470,10470,0
|
|
20231006,105500,181139020,10470,10470,10470,10470,0
|
|
20231006,105400,181139020,10470,10470,10470,10470,0
|
|
20231006,105300,181139020,10470,10470,10470,10470,0
|
|
20231006,105200,181139020,10470,10470,10470,10470,0
|
|
20231006,105100,181139020,10470,10470,10470,10470,0
|
|
20231006,105000,181139020,10470,10470,10470,10470,0
|
|
20231006,104900,181139020,10470,10470,10470,10470,0
|
|
20231006,104800,181139020,10470,10470,10470,10470,0
|
|
20231006,104700,181139020,10470,10470,10470,10470,0
|
|
20231006,104600,181139020,10470,10470,10470,10470,0
|
|
20231006,104500,181139020,10470,10470,10470,10470,0
|
|
20231006,104400,181139020,10470,10470,10470,10470,0
|
|
20231006,104300,181139020,10470,10470,10470,10470,0
|
|
20231006,104200,181139020,10470,10470,10470,10470,0
|
|
20231006,104100,181139020,10470,10470,10470,10470,0
|
|
20231006,104000,181139020,10470,10470,10470,10470,0
|
|
20231006,103900,181139020,10470,10470,10470,10470,0
|
|
20231006,103800,181139020,10470,10470,10470,10470,0
|
|
20231006,103700,181139020,10470,10470,10470,10470,0
|
|
20231006,103600,181139020,10470,10470,10470,10470,0
|
|
20231006,103500,181139020,10470,10460,10470,10460,956
|
|
20231006,103400,171134200,10450,10450,10450,10450,284
|
|
20231006,103300,168166400,10460,10460,10460,10460,0
|
|
20231006,103200,168166400,10460,10460,10460,10460,0
|
|
20231006,103100,168166400,10460,10460,10460,10460,0
|
|
20231006,103000,168166400,10460,10460,10460,10460,19
|
|
20231006,102900,167967660,10460,10460,10460,10460,5
|
|
20231006,102800,167915360,10450,10450,10450,10450,84
|
|
20231006,102700,167037560,10470,10470,10470,10470,0
|
|
20231006,102600,167037560,10470,10470,10470,10470,0
|
|
20231006,102500,167037560,10470,10470,10470,10470,0
|
|
20231006,102400,167037560,10470,10470,10470,10470,0
|
|
20231006,102300,167037560,10470,10470,10470,10470,0
|
|
20231006,102200,167037560,10470,10470,10470,10470,0
|
|
20231006,102100,167037560,10470,10460,10470,10460,3
|
|
20231006,102000,167006160,10460,10460,10460,10460,0
|
|
20231006,101900,167006160,10460,10460,10460,10460,352
|
|
20231006,101800,163324240,10460,10460,10460,10460,1
|
|
20231006,101700,163313780,10460,10460,10460,10460,0
|
|
20231006,101600,163313780,10460,10460,10460,10460,0
|
|
20231006,101500,163313780,10460,10460,10460,10460,0
|
|
20231006,101400,163313780,10460,10460,10460,10460,0
|
|
20231006,101300,163313780,10460,10460,10460,10460,387
|
|
20231006,101200,159265760,10460,10460,10460,10460,0
|
|
20231006,101100,159265760,10460,10460,10460,10460,0
|
|
20231006,101000,159265760,10460,10460,10460,10460,0
|
|
20231006,100900,159265760,10460,10460,10460,10460,0
|
|
20231006,100800,159265760,10460,10460,10460,10460,0
|
|
20231006,100700,159265760,10460,10460,10460,10460,0
|
|
20231006,100600,159265760,10460,10460,10460,10460,0
|
|
20231006,100500,159265760,10460,10460,10460,10460,7
|
|
20231006,100400,159192540,10460,10460,10460,10460,0
|
|
20231006,100300,159192540,10460,10460,10460,10460,0
|
|
20231006,100200,159192540,10460,10460,10460,10460,0
|
|
20231006,100100,159192540,10460,10460,10460,10460,0
|
|
20231006,100000,159192540,10460,10460,10460,10460,301
|
|
20231006,095900,156044080,10440,10440,10440,10440,660
|
|
20231006,095800,149153680,10440,10440,10440,10440,0
|
|
20231006,095700,149153680,10440,10440,10440,10440,0
|
|
20231006,095600,149153680,10440,10440,10440,10440,2
|
|
20231006,095500,149132800,10440,10440,10440,10440,1
|
|
20231006,095400,149122360,10440,10440,10440,10440,8
|
|
20231006,095300,149038840,10430,10430,10430,10430,166
|
|
20231006,095200,147307460,10430,10430,10430,10430,8
|
|
20231006,095100,147224020,10430,10430,10430,10430,0
|
|
20231006,095000,147224020,10430,10430,10430,10430,231
|
|
20231006,094900,144814690,10430,10430,10430,10430,64
|
|
20231006,094800,144147170,10430,10430,10430,10430,1
|
|
20231006,094700,144136740,10410,10410,10410,10410,16
|
|
20231006,094600,143970180,10420,10420,10420,10420,6
|
|
20231006,094500,143907660,10430,10430,10430,10430,1
|
|
20231006,094400,143897230,10430,10430,10430,10430,0
|
|
20231006,094300,143897230,10430,10430,10430,10430,0
|
|
20231006,094200,143897230,10430,10430,10430,10430,54
|
|
20231006,094100,143334010,10430,10430,10430,10430,72
|
|
20231006,094000,142583050,10430,10430,10430,10430,163
|
|
20231006,093900,140882960,10430,10430,10430,10430,0
|
|
20231006,093800,140882960,10430,10430,10430,10430,7
|
|
20231006,093700,140809950,10430,10430,10430,10430,1
|
|
20231006,093600,140799520,10430,10430,10430,10430,209
|
|
20231006,093500,138619650,10430,10430,10430,10430,54
|
|
20231006,093400,138056430,10430,10430,10430,10430,52
|
|
20231006,093300,137514070,10430,10430,10430,10430,10
|
|
20231006,093200,137409770,10430,10430,10430,10430,2
|
|
20231006,093100,137388910,10430,10430,10430,10430,13
|
|
20231006,093000,137253320,10430,10430,10430,10430,0
|
|
20231006,092900,137253320,10430,10430,10430,10430,0
|
|
20231006,092800,137253320,10430,10430,10430,10430,3
|
|
20231006,092700,137222030,10430,10430,10430,10430,5
|
|
20231006,092600,137169880,10410,10430,10430,10410,116
|
|
20231006,092500,135961900,10430,10430,10430,10430,26
|
|
20231006,092400,135690720,10450,10450,10450,10450,161
|
|
20231006,092300,134008270,10450,10450,10450,10450,1
|
|
20231006,092200,133997820,10400,10450,10450,10400,40
|
|
20231006,092100,133581770,10410,10410,10410,10410,194
|
|
20231006,092000,131562230,10450,10450,10450,10450,0
|
|
20231006,091900,131562230,10450,10450,10450,10450,0
|
|
20231006,091800,131562230,10450,10450,10450,10450,0
|
|
20231006,091700,131562230,10450,10450,10450,10450,5
|
|
20231006,091600,131509980,10450,10450,10450,10450,526
|
|
20231006,091500,126013280,10440,10440,10440,10440,0
|
|
20231006,091400,126013280,10440,10420,10440,10420,5015
|
|
20231006,091300,73667980,10400,10400,10400,10400,64
|
|
20231006,091200,73002380,10410,10410,10410,10410,0
|
|
20231006,091100,73002380,10410,10430,10430,10410,99
|
|
20231006,091000,71970290,10430,10430,10430,10430,21
|
|
20231006,090900,71751260,10440,10430,10450,10430,561
|
|
20231006,090800,65896690,10430,10430,10430,10430,12
|
|
20231006,090700,65771530,10400,10400,10400,10400,0
|
|
20231006,090600,65771530,10400,10390,10400,10390,364
|
|
20231006,090500,61987810,10390,10400,10400,10390,2
|
|
20231006,090400,61967020,10420,10430,10440,10420,96
|
|
20231006,090300,60965570,10440,10420,10450,10410,23
|
|
20231006,090200,60725940,10430,10460,10460,10430,13
|
|
20231006,090100,60590290,10400,10430,10430,10400,18
|
|
20231006,090000,60403060,10320,10320,10330,10320,5853
|