682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,201900,154861170,9660,9660,9660,9660,217
|
|
20231023,201800,154861170,9660,9660,9660,9660,0
|
|
20231023,201700,154861170,9660,9660,9660,9660,0
|
|
20231023,201600,154861170,9660,9660,9660,9660,0
|
|
20231023,201500,154861170,9660,9660,9660,9660,0
|
|
20231023,201400,154861170,9660,9660,9660,9660,0
|
|
20231023,201300,154861170,9660,9660,9660,9660,0
|
|
20231023,201200,154861170,9660,9660,9660,9660,0
|
|
20231023,201100,154861170,9660,9660,9660,9660,0
|
|
20231023,201000,154861170,9660,9660,9660,9660,0
|
|
20231023,200900,154861170,9660,9660,9660,9660,0
|
|
20231023,200800,154861170,9660,9660,9660,9660,0
|
|
20231023,200700,154861170,9660,9660,9660,9660,0
|
|
20231023,200600,154861170,9660,9660,9660,9660,0
|
|
20231023,200500,154861170,9660,9660,9660,9660,0
|
|
20231023,200400,154861170,9660,9660,9660,9660,0
|
|
20231023,200300,154861170,9660,9660,9660,9660,0
|
|
20231023,200200,154861170,9660,9660,9660,9660,0
|
|
20231023,200100,154861170,9660,9660,9660,9660,0
|
|
20231023,200000,154861170,9660,9660,9660,9660,0
|
|
20231023,195900,154861170,9660,9660,9660,9660,0
|
|
20231023,195800,154861170,9660,9660,9660,9660,0
|
|
20231023,195700,154861170,9660,9660,9660,9660,0
|
|
20231023,195600,154861170,9660,9660,9660,9660,0
|
|
20231023,195500,154861170,9660,9660,9660,9660,0
|
|
20231023,195400,154861170,9660,9660,9660,9660,0
|
|
20231023,195300,154861170,9660,9660,9660,9660,0
|
|
20231023,195200,154861170,9660,9660,9660,9660,0
|
|
20231023,195100,154861170,9660,9660,9660,9660,0
|
|
20231023,195000,154861170,9660,9660,9660,9660,0
|
|
20231023,194900,154861170,9660,9660,9660,9660,217
|
|
20231023,194800,154861170,9660,9660,9660,9660,0
|
|
20231023,194700,154861170,9660,9660,9660,9660,0
|
|
20231023,194600,154861170,9660,9660,9660,9660,0
|
|
20231023,194500,154861170,9660,9660,9660,9660,0
|
|
20231023,194400,154861170,9660,9660,9660,9660,0
|
|
20231023,194300,154861170,9660,9660,9660,9660,0
|
|
20231023,194200,154861170,9660,9660,9660,9660,0
|
|
20231023,194100,154861170,9660,9660,9660,9660,0
|
|
20231023,194000,154861170,9660,9660,9660,9660,0
|
|
20231023,193900,154861170,9660,9660,9660,9660,0
|
|
20231023,193800,154861170,9660,9660,9660,9660,0
|
|
20231023,193700,154861170,9660,9660,9660,9660,0
|
|
20231023,193600,154861170,9660,9660,9660,9660,0
|
|
20231023,193500,154861170,9660,9660,9660,9660,0
|
|
20231023,193400,154861170,9660,9660,9660,9660,0
|
|
20231023,193300,154861170,9660,9660,9660,9660,0
|
|
20231023,193200,154861170,9660,9660,9660,9660,0
|
|
20231023,193100,154861170,9660,9660,9660,9660,0
|
|
20231023,193000,154861170,9660,9660,9660,9660,0
|
|
20231023,192900,154861170,9660,9660,9660,9660,0
|
|
20231023,192800,154861170,9660,9660,9660,9660,0
|
|
20231023,192700,154861170,9660,9660,9660,9660,0
|
|
20231023,192600,154861170,9660,9660,9660,9660,0
|
|
20231023,192500,154861170,9660,9660,9660,9660,0
|
|
20231023,192400,154861170,9660,9660,9660,9660,0
|
|
20231023,192300,154861170,9660,9660,9660,9660,0
|
|
20231023,192200,154861170,9660,9660,9660,9660,0
|
|
20231023,192100,154861170,9660,9660,9660,9660,0
|
|
20231023,192000,154861170,9660,9660,9660,9660,0
|
|
20231023,191900,154861170,9660,9660,9660,9660,217
|
|
20231023,191800,154861170,9660,9660,9660,9660,0
|
|
20231023,191700,154861170,9660,9660,9660,9660,0
|
|
20231023,191600,154861170,9660,9660,9660,9660,0
|
|
20231023,191500,154861170,9660,9660,9660,9660,0
|
|
20231023,191400,154861170,9660,9660,9660,9660,0
|
|
20231023,191300,154861170,9660,9660,9660,9660,0
|
|
20231023,191200,154861170,9660,9660,9660,9660,0
|
|
20231023,191100,154861170,9660,9660,9660,9660,0
|
|
20231023,191000,154861170,9660,9660,9660,9660,0
|
|
20231023,190900,154861170,9660,9660,9660,9660,0
|
|
20231023,190800,154861170,9660,9660,9660,9660,0
|
|
20231023,190700,154861170,9660,9660,9660,9660,0
|
|
20231023,190600,154861170,9660,9660,9660,9660,0
|
|
20231023,190500,154861170,9660,9660,9660,9660,0
|
|
20231023,190400,154861170,9660,9660,9660,9660,0
|
|
20231023,190300,154861170,9660,9660,9660,9660,0
|
|
20231023,190200,154861170,9660,9660,9660,9660,0
|
|
20231023,190100,154861170,9660,9660,9660,9660,0
|
|
20231023,190000,154861170,9660,9660,9660,9660,0
|
|
20231023,185900,154861170,9660,9660,9660,9660,0
|
|
20231023,185800,154861170,9660,9660,9660,9660,0
|
|
20231023,185700,154861170,9660,9660,9660,9660,0
|
|
20231023,185600,154861170,9660,9660,9660,9660,0
|
|
20231023,185500,154861170,9660,9660,9660,9660,0
|
|
20231023,185400,154861170,9660,9660,9660,9660,0
|
|
20231023,185300,154861170,9660,9660,9660,9660,0
|
|
20231023,185200,154861170,9660,9660,9660,9660,0
|
|
20231023,185100,154861170,9660,9660,9660,9660,0
|
|
20231023,185000,154861170,9660,9660,9660,9660,0
|
|
20231023,184900,154861170,9660,9660,9660,9660,217
|
|
20231023,184800,154861170,9660,9660,9660,9660,0
|
|
20231023,184700,154861170,9660,9660,9660,9660,0
|
|
20231023,184600,154861170,9660,9660,9660,9660,0
|
|
20231023,184500,154861170,9660,9660,9660,9660,0
|
|
20231023,184400,154861170,9660,9660,9660,9660,0
|
|
20231023,184300,154861170,9660,9660,9660,9660,0
|
|
20231023,184200,154861170,9660,9660,9660,9660,0
|
|
20231023,184100,154861170,9660,9660,9660,9660,0
|
|
20231023,184000,154861170,9660,9660,9660,9660,0
|
|
20231023,183900,154861170,9660,9660,9660,9660,0
|
|
20231023,183800,154861170,9660,9660,9660,9660,0
|
|
20231023,183700,154861170,9660,9660,9660,9660,0
|
|
20231023,183600,154861170,9660,9660,9660,9660,0
|
|
20231023,183500,154861170,9660,9660,9660,9660,0
|
|
20231023,183400,154861170,9660,9660,9660,9660,0
|
|
20231023,183300,154861170,9660,9660,9660,9660,0
|
|
20231023,183200,154861170,9660,9660,9660,9660,0
|
|
20231023,183100,154861170,9660,9660,9660,9660,0
|
|
20231023,183000,154861170,9660,9660,9660,9660,0
|
|
20231023,182900,154861170,9660,9660,9660,9660,0
|
|
20231023,182800,154861170,9660,9660,9660,9660,0
|
|
20231023,182700,154861170,9660,9660,9660,9660,0
|
|
20231023,182600,154861170,9660,9660,9660,9660,0
|
|
20231023,182500,154861170,9660,9660,9660,9660,0
|
|
20231023,182400,154861170,9660,9660,9660,9660,0
|
|
20231023,182300,154861170,9660,9660,9660,9660,0
|
|
20231023,182200,154861170,9660,9660,9660,9660,0
|
|
20231023,182100,154861170,9660,9660,9660,9660,0
|
|
20231023,182000,154861170,9660,9660,9660,9660,0
|
|
20231023,181900,154861170,9660,9660,9660,9660,217
|
|
20231023,181800,154861170,9660,9660,9660,9660,0
|
|
20231023,181700,154861170,9660,9660,9660,9660,0
|
|
20231023,181600,154861170,9660,9660,9660,9660,0
|
|
20231023,181500,154861170,9660,9660,9660,9660,0
|
|
20231023,181400,154861170,9660,9660,9660,9660,0
|
|
20231023,181300,154861170,9660,9660,9660,9660,0
|
|
20231023,181200,154861170,9660,9660,9660,9660,0
|
|
20231023,181100,154861170,9660,9660,9660,9660,0
|
|
20231023,181000,154861170,9660,9660,9660,9660,0
|
|
20231023,180900,154861170,9660,9660,9660,9660,0
|
|
20231023,180800,154861170,9660,9660,9660,9660,0
|
|
20231023,180700,154861170,9660,9660,9660,9660,0
|
|
20231023,180600,154861170,9660,9660,9660,9660,0
|
|
20231023,180500,154861170,9660,9660,9660,9660,0
|
|
20231023,180400,154861170,9660,9660,9660,9660,0
|
|
20231023,180300,154861170,9660,9660,9660,9660,0
|
|
20231023,180200,154861170,9660,9660,9660,9660,0
|
|
20231023,180100,154861170,9660,9660,9660,9660,0
|
|
20231023,180000,154861170,9660,9660,9660,9660,0
|
|
20231023,175900,154861170,9660,9660,9660,9660,0
|
|
20231023,175800,154861170,9660,9660,9660,9660,0
|
|
20231023,175700,154861170,9660,9660,9660,9660,0
|
|
20231023,175600,154861170,9660,9660,9660,9660,0
|
|
20231023,175500,154861170,9660,9660,9660,9660,0
|
|
20231023,175400,154861170,9660,9660,9660,9660,0
|
|
20231023,175300,154861170,9660,9660,9660,9660,0
|
|
20231023,175200,154861170,9660,9660,9660,9660,0
|
|
20231023,175100,154861170,9660,9660,9660,9660,0
|
|
20231023,175000,154861170,9660,9660,9660,9660,0
|
|
20231023,174900,154861170,9660,9660,9660,9660,217
|
|
20231023,174800,154861170,9660,9660,9660,9660,0
|
|
20231023,174700,154861170,9660,9660,9660,9660,0
|
|
20231023,174600,154861170,9660,9660,9660,9660,0
|
|
20231023,174500,154861170,9660,9660,9660,9660,0
|
|
20231023,174400,154861170,9660,9660,9660,9660,0
|
|
20231023,174300,154861170,9660,9660,9660,9660,0
|
|
20231023,174200,154861170,9660,9660,9660,9660,0
|
|
20231023,174100,154861170,9660,9660,9660,9660,0
|
|
20231023,174000,154861170,9660,9660,9660,9660,0
|
|
20231023,173900,154861170,9660,9660,9660,9660,0
|
|
20231023,173800,154861170,9660,9660,9660,9660,0
|
|
20231023,173700,154861170,9660,9660,9660,9660,0
|
|
20231023,173600,154861170,9660,9660,9660,9660,0
|
|
20231023,173500,154861170,9660,9660,9660,9660,0
|
|
20231023,173400,154861170,9660,9660,9660,9660,0
|
|
20231023,173300,154861170,9660,9660,9660,9660,0
|
|
20231023,173200,154861170,9660,9660,9660,9660,0
|
|
20231023,173100,154861170,9660,9660,9660,9660,0
|
|
20231023,173000,154861170,9660,9660,9660,9660,0
|
|
20231023,172900,154861170,9660,9660,9660,9660,0
|
|
20231023,172800,154861170,9660,9660,9660,9660,0
|
|
20231023,172700,154861170,9660,9660,9660,9660,0
|
|
20231023,172600,154861170,9660,9660,9660,9660,0
|
|
20231023,172500,154861170,9660,9660,9660,9660,0
|
|
20231023,172400,154861170,9660,9660,9660,9660,0
|
|
20231023,172300,154861170,9660,9660,9660,9660,0
|
|
20231023,172200,154861170,9660,9660,9660,9660,0
|
|
20231023,172100,154861170,9660,9660,9660,9660,0
|
|
20231023,172000,154861170,9660,9660,9660,9660,0
|
|
20231023,171900,154861170,9660,9660,9660,9660,217
|
|
20231023,171800,154861170,9660,9660,9660,9660,0
|
|
20231023,171700,154861170,9660,9660,9660,9660,0
|
|
20231023,171600,154861170,9660,9660,9660,9660,0
|
|
20231023,171500,154861170,9660,9660,9660,9660,0
|
|
20231023,171400,154861170,9660,9660,9660,9660,0
|
|
20231023,171300,154861170,9660,9660,9660,9660,0
|
|
20231023,171200,154861170,9660,9660,9660,9660,0
|
|
20231023,171100,154861170,9660,9660,9660,9660,0
|
|
20231023,171000,154861170,9660,9660,9660,9660,0
|
|
20231023,170900,154861170,9660,9660,9660,9660,0
|
|
20231023,170800,154861170,9660,9660,9660,9660,0
|
|
20231023,170700,154861170,9660,9660,9660,9660,0
|
|
20231023,170600,154861170,9660,9660,9660,9660,0
|
|
20231023,170500,154861170,9660,9660,9660,9660,0
|
|
20231023,170400,154861170,9660,9660,9660,9660,0
|
|
20231023,170300,154861170,9660,9660,9660,9660,0
|
|
20231023,170200,154861170,9660,9660,9660,9660,0
|
|
20231023,170100,154861170,9660,9660,9660,9660,0
|
|
20231023,170000,154861170,9660,9660,9660,9660,0
|
|
20231023,165900,154861170,9660,9660,9660,9660,0
|
|
20231023,165800,154861170,9660,9660,9660,9660,0
|
|
20231023,165700,154861170,9660,9660,9660,9660,0
|
|
20231023,165600,154861170,9660,9660,9660,9660,0
|
|
20231023,165500,154861170,9660,9660,9660,9660,0
|
|
20231023,165400,154861170,9660,9660,9660,9660,0
|
|
20231023,165300,154861170,9660,9660,9660,9660,0
|
|
20231023,165200,154861170,9660,9660,9660,9660,0
|
|
20231023,165100,154861170,9660,9660,9660,9660,0
|
|
20231023,165000,154861170,9660,9660,9660,9660,0
|
|
20231023,164900,154861170,9660,9660,9660,9660,217
|
|
20231023,164800,154861170,9660,9660,9660,9660,0
|
|
20231023,164700,154861170,9660,9660,9660,9660,0
|
|
20231023,164600,154861170,9660,9660,9660,9660,0
|
|
20231023,164500,154861170,9660,9660,9660,9660,0
|
|
20231023,164400,154861170,9660,9660,9660,9660,0
|
|
20231023,164300,154861170,9660,9660,9660,9660,0
|
|
20231023,164200,154861170,9660,9660,9660,9660,0
|
|
20231023,164100,154861170,9660,9660,9660,9660,0
|
|
20231023,164000,154861170,9660,9660,9660,9660,0
|
|
20231023,163900,154861170,9660,9660,9660,9660,0
|
|
20231023,163800,154861170,9660,9660,9660,9660,0
|
|
20231023,163700,154861170,9660,9660,9660,9660,0
|
|
20231023,163600,154861170,9660,9660,9660,9660,0
|
|
20231023,163500,154861170,9660,9660,9660,9660,0
|
|
20231023,163400,154861170,9660,9660,9660,9660,0
|
|
20231023,163300,154861170,9660,9660,9660,9660,0
|
|
20231023,163200,154861170,9660,9660,9660,9660,0
|
|
20231023,163100,154861170,9660,9660,9660,9660,0
|
|
20231023,163000,154861170,9660,9660,9660,9660,0
|
|
20231023,162900,154861170,9660,9660,9660,9660,0
|
|
20231023,162800,154861170,9660,9660,9660,9660,0
|
|
20231023,162700,154861170,9660,9660,9660,9660,0
|
|
20231023,162600,154861170,9660,9660,9660,9660,0
|
|
20231023,162500,154861170,9660,9660,9660,9660,0
|
|
20231023,162400,154861170,9660,9660,9660,9660,0
|
|
20231023,162300,154861170,9660,9660,9660,9660,0
|
|
20231023,162200,154861170,9660,9660,9660,9660,0
|
|
20231023,162100,154861170,9660,9660,9660,9660,0
|
|
20231023,162000,154861170,9660,9660,9660,9660,0
|
|
20231023,161900,154861170,9660,9660,9660,9660,217
|
|
20231023,161800,154861170,9660,9660,9660,9660,0
|
|
20231023,161700,154861170,9660,9660,9660,9660,0
|
|
20231023,161600,154861170,9660,9660,9660,9660,0
|
|
20231023,161500,154861170,9660,9660,9660,9660,0
|
|
20231023,161400,154861170,9660,9660,9660,9660,0
|
|
20231023,161300,154861170,9660,9660,9660,9660,0
|
|
20231023,161200,154861170,9660,9660,9660,9660,0
|
|
20231023,161100,154861170,9660,9660,9660,9660,0
|
|
20231023,161000,154861170,9660,9660,9660,9660,0
|
|
20231023,160900,154861170,9660,9660,9660,9660,0
|
|
20231023,160800,154861170,9660,9660,9660,9660,0
|
|
20231023,160700,154861170,9660,9660,9660,9660,0
|
|
20231023,160600,154861170,9660,9660,9660,9660,0
|
|
20231023,160500,154861170,9660,9660,9660,9660,0
|
|
20231023,160400,154861170,9660,9660,9660,9660,0
|
|
20231023,160300,154861170,9660,9660,9660,9660,0
|
|
20231023,160200,154861170,9660,9660,9660,9660,0
|
|
20231023,160100,154861170,9660,9660,9660,9660,0
|
|
20231023,160000,154861170,9660,9660,9660,9660,0
|
|
20231023,155900,154861170,9660,9660,9660,9660,0
|
|
20231023,155800,154861170,9660,9660,9660,9660,0
|
|
20231023,155700,154861170,9660,9660,9660,9660,0
|
|
20231023,155600,154861170,9660,9660,9660,9660,0
|
|
20231023,155500,154861170,9660,9660,9660,9660,0
|
|
20231023,155400,154861170,9660,9660,9660,9660,0
|
|
20231023,155300,154861170,9660,9660,9660,9660,0
|
|
20231023,155200,154861170,9660,9660,9660,9660,0
|
|
20231023,155100,154861170,9660,9660,9660,9660,0
|
|
20231023,155000,154861170,9660,9660,9660,9660,0
|
|
20231023,154900,154861170,9660,9660,9660,9660,217
|
|
20231023,154800,154861170,9660,9660,9660,9660,0
|
|
20231023,154700,154861170,9660,9660,9660,9660,0
|
|
20231023,154600,154861170,9660,9660,9660,9660,0
|
|
20231023,154500,154861170,9660,9660,9660,9660,0
|
|
20231023,154400,154861170,9660,9660,9660,9660,0
|
|
20231023,154300,154861170,9660,9660,9660,9660,0
|
|
20231023,154200,154861170,9660,9660,9660,9660,0
|
|
20231023,154100,154861170,9660,9660,9660,9660,0
|
|
20231023,154000,154861170,9660,9660,9660,9660,0
|
|
20231023,153900,154861170,9660,9660,9660,9660,0
|
|
20231023,153800,154861170,9660,9660,9660,9660,0
|
|
20231023,153700,154861170,9660,9660,9660,9660,0
|
|
20231023,153600,154861170,9660,9660,9660,9660,0
|
|
20231023,153500,154861170,9660,9660,9660,9660,0
|
|
20231023,153400,154861170,9660,9660,9660,9660,0
|
|
20231023,153300,154861170,9660,9660,9660,9660,0
|
|
20231023,153200,154861170,9660,9660,9660,9660,0
|
|
20231023,153100,154861170,9660,9660,9660,9660,0
|
|
20231023,153000,154861170,9660,9660,9660,9660,217
|
|
20231023,152900,152764950,9640,9640,9640,9640,0
|
|
20231023,152800,152764950,9640,9640,9640,9640,0
|
|
20231023,152700,152764950,9640,9640,9640,9640,0
|
|
20231023,152600,152764950,9640,9640,9640,9640,0
|
|
20231023,152500,152764950,9640,9640,9640,9640,0
|
|
20231023,152400,152764950,9640,9640,9640,9640,0
|
|
20231023,152300,152764950,9640,9640,9640,9640,0
|
|
20231023,152200,152764950,9640,9640,9640,9640,0
|
|
20231023,152100,152764950,9640,9640,9640,9640,0
|
|
20231023,152000,152764950,9640,9640,9640,9640,0
|
|
20231023,151900,152764950,9640,9650,9650,9640,45
|
|
20231023,151800,152330790,9640,9640,9640,9640,0
|
|
20231023,151700,152330790,9640,9640,9640,9640,0
|
|
20231023,151600,152330790,9640,9640,9640,9640,0
|
|
20231023,151500,152330790,9640,9640,9640,9640,190
|
|
20231023,151400,150499190,9640,9640,9640,9640,0
|
|
20231023,151300,150499190,9640,9640,9640,9640,100
|
|
20231023,151200,149535190,9650,9650,9650,9650,0
|
|
20231023,151100,149535190,9650,9650,9650,9650,7
|
|
20231023,151000,149467640,9650,9650,9650,9650,1
|
|
20231023,150900,149457990,9650,9650,9650,9650,7
|
|
20231023,150800,149390440,9650,9640,9650,9640,34
|
|
20231023,150700,149062480,9640,9640,9640,9640,62
|
|
20231023,150600,148464800,9650,9650,9650,9650,1
|
|
20231023,150500,148455150,9640,9640,9640,9640,0
|
|
20231023,150400,148455150,9640,9640,9640,9640,9
|
|
20231023,150300,148368390,9640,9640,9640,9640,0
|
|
20231023,150200,148368390,9640,9640,9640,9640,0
|
|
20231023,150100,148368390,9640,9640,9640,9640,0
|
|
20231023,150000,148368390,9640,9640,9640,9640,0
|
|
20231023,145900,148368390,9640,9640,9640,9640,0
|
|
20231023,145800,148368390,9640,9640,9640,9640,0
|
|
20231023,145700,148368390,9640,9640,9640,9640,0
|
|
20231023,145600,148368390,9640,9640,9640,9640,114
|
|
20231023,145500,147269430,9640,9640,9640,9640,400
|
|
20231023,145400,143413430,9650,9650,9650,9650,0
|
|
20231023,145300,143413430,9650,9650,9650,9650,0
|
|
20231023,145200,143413430,9650,9650,9650,9650,105
|
|
20231023,145100,142400180,9650,9650,9650,9650,0
|
|
20231023,145000,142400180,9650,9650,9650,9650,500
|
|
20231023,144900,137575180,9650,9650,9650,9650,0
|
|
20231023,144800,137575180,9650,9650,9650,9650,0
|
|
20231023,144700,137575180,9650,9650,9650,9650,2
|
|
20231023,144600,137555880,9650,9650,9650,9650,0
|
|
20231023,144500,137555880,9650,9650,9650,9650,10
|
|
20231023,144400,137459380,9650,9650,9650,9650,0
|
|
20231023,144300,137459380,9650,9650,9650,9650,1
|
|
20231023,144200,137449730,9650,9650,9650,9650,0
|
|
20231023,144100,137449730,9650,9650,9650,9650,1
|
|
20231023,144000,137440080,9650,9650,9650,9650,0
|
|
20231023,143900,137440080,9650,9650,9650,9650,10
|
|
20231023,143800,137343580,9650,9650,9650,9650,1
|
|
20231023,143700,137333930,9640,9640,9640,9640,5
|
|
20231023,143600,137285730,9640,9640,9640,9640,4
|
|
20231023,143500,137247170,9640,9640,9640,9640,4
|
|
20231023,143400,137208610,9650,9660,9660,9650,107
|
|
20231023,143300,136175020,9670,9670,9670,9670,0
|
|
20231023,143200,136175020,9670,9670,9670,9670,0
|
|
20231023,143100,136175020,9670,9670,9670,9670,0
|
|
20231023,143000,136175020,9670,9670,9670,9670,0
|
|
20231023,142900,136175020,9670,9670,9670,9670,100
|
|
20231023,142800,135208020,9680,9680,9680,9680,0
|
|
20231023,142700,135208020,9680,9680,9680,9680,0
|
|
20231023,142600,135208020,9680,9680,9680,9680,0
|
|
20231023,142500,135208020,9680,9680,9680,9680,0
|
|
20231023,142400,135208020,9680,9680,9680,9680,0
|
|
20231023,142300,135208020,9680,9680,9680,9680,0
|
|
20231023,142200,135208020,9680,9680,9680,9680,0
|
|
20231023,142100,135208020,9680,9680,9680,9680,0
|
|
20231023,142000,135208020,9680,9680,9680,9680,0
|
|
20231023,141900,135208020,9680,9680,9680,9680,1
|
|
20231023,141800,135198340,9630,9630,9630,9630,0
|
|
20231023,141700,135198340,9630,9630,9630,9630,70
|
|
20231023,141600,134524240,9630,9630,9630,9630,0
|
|
20231023,141500,134524240,9630,9630,9630,9630,0
|
|
20231023,141400,134524240,9630,9630,9630,9630,0
|
|
20231023,141300,134524240,9630,9630,9630,9630,244
|
|
20231023,141200,132174520,9630,9630,9630,9630,0
|
|
20231023,141100,132174520,9630,9630,9630,9630,0
|
|
20231023,141000,132174520,9630,9630,9630,9630,0
|
|
20231023,140900,132174520,9630,9630,9630,9630,0
|
|
20231023,140800,132174520,9630,9630,9630,9630,0
|
|
20231023,140700,132174520,9630,9630,9630,9630,0
|
|
20231023,140600,132174520,9630,9630,9630,9630,6
|
|
20231023,140500,132116740,9630,9630,9630,9630,0
|
|
20231023,140400,132116740,9630,9630,9630,9630,4
|
|
20231023,140300,132078220,9630,9630,9630,9630,26
|
|
20231023,140200,131827840,9630,9630,9630,9630,0
|
|
20231023,140100,131827840,9630,9630,9630,9630,1
|
|
20231023,140000,131818210,9630,9630,9630,9630,10
|
|
20231023,135900,131721910,9630,9650,9650,9630,295
|
|
20231023,135800,128879920,9690,9690,9690,9690,0
|
|
20231023,135700,128879920,9690,9690,9690,9690,0
|
|
20231023,135600,128879920,9690,9690,9690,9690,0
|
|
20231023,135500,128879920,9690,9690,9690,9690,41
|
|
20231023,135400,128482630,9690,9690,9690,9690,0
|
|
20231023,135300,128482630,9690,9690,9690,9690,0
|
|
20231023,135200,128482630,9690,9690,9690,9690,0
|
|
20231023,135100,128482630,9690,9690,9690,9690,0
|
|
20231023,135000,128482630,9690,9690,9690,9690,0
|
|
20231023,134900,128482630,9690,9690,9690,9690,0
|
|
20231023,134800,128482630,9690,9690,9690,9690,0
|
|
20231023,134700,128482630,9690,9690,9690,9690,0
|
|
20231023,134600,128482630,9690,9690,9690,9690,0
|
|
20231023,134500,128482630,9690,9690,9690,9690,0
|
|
20231023,134400,128482630,9690,9690,9690,9690,0
|
|
20231023,134300,128482630,9690,9690,9690,9690,0
|
|
20231023,134200,128482630,9690,9690,9690,9690,38
|
|
20231023,134100,128114410,9690,9690,9690,9690,0
|
|
20231023,134000,128114410,9690,9690,9690,9690,0
|
|
20231023,133900,128114410,9690,9690,9690,9690,0
|
|
20231023,133800,128114410,9690,9690,9690,9690,0
|
|
20231023,133700,128114410,9690,9690,9690,9690,100
|
|
20231023,133600,127145410,9690,9690,9690,9690,0
|
|
20231023,133500,127145410,9690,9690,9690,9690,0
|
|
20231023,133400,127145410,9690,9690,9690,9690,0
|
|
20231023,133300,127145410,9690,9690,9690,9690,0
|
|
20231023,133200,127145410,9690,9690,9690,9690,1
|
|
20231023,133100,127135720,9620,9620,9620,9620,0
|
|
20231023,133000,127135720,9620,9620,9620,9620,0
|
|
20231023,132900,127135720,9620,9620,9620,9620,0
|
|
20231023,132800,127135720,9620,9620,9620,9620,0
|
|
20231023,132700,127135720,9620,9620,9620,9620,0
|
|
20231023,132600,127135720,9620,9620,9620,9620,0
|
|
20231023,132500,127135720,9620,9620,9620,9620,0
|
|
20231023,132400,127135720,9620,9620,9620,9620,0
|
|
20231023,132300,127135720,9620,9620,9620,9620,0
|
|
20231023,132200,127135720,9620,9620,9620,9620,0
|
|
20231023,132100,127135720,9620,9620,9620,9620,0
|
|
20231023,132000,127135720,9620,9620,9620,9620,0
|
|
20231023,131900,127135720,9620,9620,9620,9620,0
|
|
20231023,131800,127135720,9620,9620,9620,9620,200
|
|
20231023,131700,125211720,9690,9690,9690,9690,0
|
|
20231023,131600,125211720,9690,9690,9690,9690,0
|
|
20231023,131500,125211720,9690,9690,9690,9690,0
|
|
20231023,131400,125211720,9690,9690,9690,9690,0
|
|
20231023,131300,125211720,9690,9690,9690,9690,0
|
|
20231023,131200,125211720,9690,9690,9690,9690,0
|
|
20231023,131100,125211720,9690,9690,9690,9690,0
|
|
20231023,131000,125211720,9690,9690,9690,9690,0
|
|
20231023,130900,125211720,9690,9670,9690,9600,734
|
|
20231023,130800,118145540,9670,9670,9670,9670,0
|
|
20231023,130700,118145540,9670,9670,9670,9670,0
|
|
20231023,130600,118145540,9670,9670,9670,9670,0
|
|
20231023,130500,118145540,9670,9670,9670,9670,0
|
|
20231023,130400,118145540,9670,9670,9670,9670,0
|
|
20231023,130300,118145540,9670,9670,9670,9670,0
|
|
20231023,130200,118145540,9670,9670,9670,9670,0
|
|
20231023,130100,118145540,9670,9670,9670,9670,56
|
|
20231023,130000,117604020,9690,9690,9690,9690,10
|
|
20231023,125900,117507120,9690,9690,9690,9690,0
|
|
20231023,125800,117507120,9690,9690,9690,9690,0
|
|
20231023,125700,117507120,9690,9690,9690,9690,0
|
|
20231023,125600,117507120,9690,9690,9690,9690,3
|
|
20231023,125500,117478050,9690,9690,9690,9690,5
|
|
20231023,125400,117429600,9690,9690,9690,9690,10
|
|
20231023,125300,117332700,9680,9680,9680,9680,0
|
|
20231023,125200,117332700,9680,9680,9680,9680,0
|
|
20231023,125100,117332700,9680,9680,9680,9680,22
|
|
20231023,125000,117119740,9690,9690,9690,9690,0
|
|
20231023,124900,117119740,9690,9690,9690,9690,0
|
|
20231023,124800,117119740,9690,9690,9690,9690,0
|
|
20231023,124700,117119740,9690,9690,9690,9690,0
|
|
20231023,124600,117119740,9690,9690,9690,9690,10
|
|
20231023,124500,117022840,9690,9690,9690,9690,0
|
|
20231023,124400,117022840,9690,9690,9690,9690,0
|
|
20231023,124300,117022840,9690,9690,9690,9690,0
|
|
20231023,124200,117022840,9690,9690,9690,9690,0
|
|
20231023,124100,117022840,9690,9690,9690,9690,4
|
|
20231023,124000,116984080,9680,9680,9680,9680,0
|
|
20231023,123900,116984080,9680,9680,9680,9680,0
|
|
20231023,123800,116984080,9680,9680,9680,9680,1
|
|
20231023,123700,116974400,9680,9680,9680,9680,0
|
|
20231023,123600,116974400,9680,9680,9690,9680,1007
|
|
20231023,123500,107216640,9680,9680,9680,9680,0
|
|
20231023,123400,107216640,9680,9680,9680,9680,0
|
|
20231023,123300,107216640,9680,9680,9680,9680,3
|
|
20231023,123200,107187600,9680,9680,9680,9680,0
|
|
20231023,123100,107187600,9680,9690,9690,9680,104
|
|
20231023,123000,106179850,9730,9730,9730,9730,0
|
|
20231023,122900,106179850,9730,9730,9730,9730,0
|
|
20231023,122800,106179850,9730,9730,9730,9730,1
|
|
20231023,122700,106170120,9680,9680,9680,9680,0
|
|
20231023,122600,106170120,9680,9680,9680,9680,433
|
|
20231023,122500,101978680,9680,9680,9680,9680,0
|
|
20231023,122400,101978680,9680,9680,9680,9680,1
|
|
20231023,122300,101969000,9680,9680,9680,9680,0
|
|
20231023,122200,101969000,9680,9680,9680,9680,16
|
|
20231023,122100,101814120,9680,9680,9680,9680,0
|
|
20231023,122000,101814120,9680,9680,9680,9680,1
|
|
20231023,121900,101804440,9640,9640,9640,9640,0
|
|
20231023,121800,101804440,9640,9640,9640,9640,0
|
|
20231023,121700,101804440,9640,9640,9640,9640,0
|
|
20231023,121600,101804440,9640,9640,9640,9640,0
|
|
20231023,121500,101804440,9640,9640,9640,9640,0
|
|
20231023,121400,101804440,9640,9640,9640,9640,0
|
|
20231023,121300,101804440,9640,9640,9640,9640,0
|
|
20231023,121200,101804440,9640,9640,9640,9640,0
|
|
20231023,121100,101804440,9640,9660,9660,9640,1240
|
|
20231023,121000,89849480,9660,9660,9660,9660,1000
|
|
20231023,120900,80189480,9680,9680,9680,9680,10
|
|
20231023,120800,80092680,9680,9680,9680,9680,1
|
|
20231023,120700,80083000,9670,9670,9670,9670,0
|
|
20231023,120600,80083000,9670,9670,9670,9670,0
|
|
20231023,120500,80083000,9670,9670,9670,9670,0
|
|
20231023,120400,80083000,9670,9670,9670,9670,0
|
|
20231023,120300,80083000,9670,9670,9670,9670,191
|
|
20231023,120200,78236030,9660,9660,9660,9660,0
|
|
20231023,120100,78236030,9660,9660,9660,9660,0
|
|
20231023,120000,78236030,9660,9660,9660,9660,44
|
|
20231023,115900,77810990,9660,9670,9670,9660,36
|
|
20231023,115800,77463170,9680,9680,9680,9680,1
|
|
20231023,115700,77453490,9680,9680,9680,9680,0
|
|
20231023,115600,77453490,9680,9680,9680,9680,1
|
|
20231023,115500,77443810,9680,9680,9680,9680,0
|
|
20231023,115400,77443810,9680,9680,9680,9680,1
|
|
20231023,115300,77434130,9680,9680,9680,9680,20
|
|
20231023,115200,77240530,9680,9680,9680,9680,0
|
|
20231023,115100,77240530,9680,9680,9680,9680,20
|
|
20231023,115000,77046930,9650,9650,9650,9650,0
|
|
20231023,114900,77046930,9650,9650,9650,9650,0
|
|
20231023,114800,77046930,9650,9650,9650,9650,0
|
|
20231023,114700,77046930,9650,9650,9650,9650,42
|
|
20231023,114600,76641630,9650,9650,9650,9650,158
|
|
20231023,114500,75116930,9680,9680,9680,9680,3
|
|
20231023,114400,75087890,9650,9650,9650,9650,0
|
|
20231023,114300,75087890,9650,9670,9670,9650,220
|
|
20231023,114200,72964520,9670,9670,9670,9670,0
|
|
20231023,114100,72964520,9670,9670,9670,9670,0
|
|
20231023,114000,72964520,9670,9670,9670,9670,0
|
|
20231023,113900,72964520,9670,9670,9670,9670,1
|
|
20231023,113800,72954850,9680,9680,9680,9680,0
|
|
20231023,113700,72954850,9680,9680,9680,9680,3
|
|
20231023,113600,72925810,9680,9680,9680,9680,0
|
|
20231023,113500,72925810,9680,9680,9680,9680,0
|
|
20231023,113400,72925810,9680,9680,9680,9640,5117
|
|
20231023,113300,23561100,9680,9680,9680,9680,2
|
|
20231023,113200,23541740,9690,9690,9690,9690,1
|
|
20231023,113100,23532050,9690,9690,9690,9690,21
|
|
20231023,113000,23328560,9700,9700,9700,9700,0
|
|
20231023,112900,23328560,9700,9700,9700,9700,55
|
|
20231023,112800,22795060,9710,9710,9710,9710,0
|
|
20231023,112700,22795060,9710,9710,9710,9710,0
|
|
20231023,112600,22795060,9710,9710,9710,9710,0
|
|
20231023,112500,22795060,9710,9710,9710,9710,2
|
|
20231023,112400,22775640,9710,9710,9710,9710,20
|
|
20231023,112300,22581440,9710,9710,9710,9710,0
|
|
20231023,112200,22581440,9710,9710,9710,9710,0
|
|
20231023,112100,22581440,9710,9710,9710,9710,0
|
|
20231023,112000,22581440,9710,9710,9710,9710,8
|
|
20231023,111900,22503760,9710,9710,9710,9710,0
|
|
20231023,111800,22503760,9710,9710,9710,9710,0
|
|
20231023,111700,22503760,9710,9710,9710,9710,11
|
|
20231023,111600,22396950,9710,9710,9710,9710,2
|
|
20231023,111500,22377530,9710,9710,9710,9710,0
|
|
20231023,111400,22377530,9710,9710,9710,9710,2
|
|
20231023,111300,22358110,9710,9710,9710,9710,0
|
|
20231023,111200,22358110,9710,9710,9710,9710,0
|
|
20231023,111100,22358110,9710,9710,9710,9710,0
|
|
20231023,111000,22358110,9710,9710,9710,9710,0
|
|
20231023,110900,22358110,9710,9710,9710,9710,0
|
|
20231023,110800,22358110,9710,9710,9710,9710,15
|
|
20231023,110700,22212460,9710,9710,9710,9710,0
|
|
20231023,110600,22212460,9710,9720,9720,9710,98
|
|
20231023,110500,21260620,9710,9710,9710,9710,0
|
|
20231023,110400,21260620,9710,9710,9710,9710,0
|
|
20231023,110300,21260620,9710,9710,9710,9710,0
|
|
20231023,110200,21260620,9710,9710,9710,9710,0
|
|
20231023,110100,21260620,9710,9710,9710,9710,0
|
|
20231023,110000,21260620,9710,9710,9710,9710,0
|
|
20231023,105900,21260620,9710,9710,9710,9710,0
|
|
20231023,105800,21260620,9710,9710,9710,9710,0
|
|
20231023,105700,21260620,9710,9710,9710,9710,0
|
|
20231023,105600,21260620,9710,9710,9710,9710,0
|
|
20231023,105500,21260620,9710,9710,9710,9710,0
|
|
20231023,105400,21260620,9710,9710,9710,9710,0
|
|
20231023,105300,21260620,9710,9710,9710,9710,0
|
|
20231023,105200,21260620,9710,9730,9730,9710,254
|
|
20231023,105100,18792530,9730,9730,9730,9730,0
|
|
20231023,105000,18792530,9730,9730,9730,9730,0
|
|
20231023,104900,18792530,9730,9730,9730,9730,0
|
|
20231023,104800,18792530,9730,9730,9730,9730,0
|
|
20231023,104700,18792530,9730,9730,9730,9730,0
|
|
20231023,104600,18792530,9730,9730,9730,9730,0
|
|
20231023,104500,18792530,9730,9730,9730,9730,50
|
|
20231023,104400,18306030,9740,9740,9740,9740,0
|
|
20231023,104300,18306030,9740,9740,9740,9740,0
|
|
20231023,104200,18306030,9740,9740,9740,9740,41
|
|
20231023,104100,17906690,9740,9740,9740,9740,0
|
|
20231023,104000,17906690,9740,9740,9740,9740,61
|
|
20231023,103900,17312550,9750,9750,9750,9750,0
|
|
20231023,103800,17312550,9750,9750,9750,9750,0
|
|
20231023,103700,17312550,9750,9750,9750,9750,1
|
|
20231023,103600,17302800,9750,9750,9750,9750,0
|
|
20231023,103500,17302800,9750,9750,9750,9750,0
|
|
20231023,103400,17302800,9750,9750,9750,9750,0
|
|
20231023,103300,17302800,9750,9750,9750,9750,0
|
|
20231023,103200,17302800,9750,9750,9750,9750,0
|
|
20231023,103100,17302800,9750,9750,9750,9750,100
|
|
20231023,103000,16327800,9750,9750,9750,9750,0
|
|
20231023,102900,16327800,9750,9750,9750,9750,0
|
|
20231023,102800,16327800,9750,9750,9750,9750,0
|
|
20231023,102700,16327800,9750,9750,9750,9750,0
|
|
20231023,102600,16327800,9750,9750,9750,9750,0
|
|
20231023,102500,16327800,9750,9750,9750,9750,0
|
|
20231023,102400,16327800,9750,9750,9750,9750,0
|
|
20231023,102300,16327800,9750,9750,9750,9750,1
|
|
20231023,102200,16318050,9740,9740,9740,9740,0
|
|
20231023,102100,16318050,9740,9740,9740,9740,0
|
|
20231023,102000,16318050,9740,9740,9740,9740,0
|
|
20231023,101900,16318050,9740,9740,9740,9740,0
|
|
20231023,101800,16318050,9740,9740,9740,9740,0
|
|
20231023,101700,16318050,9740,9740,9740,9740,0
|
|
20231023,101600,16318050,9740,9740,9740,9740,0
|
|
20231023,101500,16318050,9740,9740,9740,9740,0
|
|
20231023,101400,16318050,9740,9740,9740,9740,0
|
|
20231023,101300,16318050,9740,9740,9740,9740,5
|
|
20231023,101200,16269350,9740,9740,9740,9740,0
|
|
20231023,101100,16269350,9740,9740,9740,9740,0
|
|
20231023,101000,16269350,9740,9740,9740,9740,0
|
|
20231023,100900,16269350,9740,9740,9740,9740,0
|
|
20231023,100800,16269350,9740,9740,9740,9740,1
|
|
20231023,100700,16259610,9740,9740,9740,9740,1
|
|
20231023,100600,16249870,9750,9750,9750,9750,11
|
|
20231023,100500,16142620,9750,9750,9750,9750,0
|
|
20231023,100400,16142620,9750,9750,9750,9750,0
|
|
20231023,100300,16142620,9750,9750,9750,9750,0
|
|
20231023,100200,16142620,9750,9740,9750,9740,12
|
|
20231023,100100,16025710,9750,9750,9750,9750,0
|
|
20231023,100000,16025710,9750,9750,9750,9750,3
|
|
20231023,095900,15996460,9750,9750,9750,9750,5
|
|
20231023,095800,15947710,9750,9750,9750,9750,0
|
|
20231023,095700,15947710,9750,9750,9750,9750,3
|
|
20231023,095600,15918460,9750,9750,9750,9750,0
|
|
20231023,095500,15918460,9750,9750,9750,9750,1
|
|
20231023,095400,15908710,9750,9750,9750,9750,10
|
|
20231023,095300,15811210,9750,9750,9750,9750,0
|
|
20231023,095200,15811210,9750,9750,9750,9750,0
|
|
20231023,095100,15811210,9750,9750,9750,9750,0
|
|
20231023,095000,15811210,9750,9750,9750,9750,0
|
|
20231023,094900,15811210,9750,9750,9750,9750,0
|
|
20231023,094800,15811210,9750,9750,9750,9750,0
|
|
20231023,094700,15811210,9750,9750,9750,9750,7
|
|
20231023,094600,15742960,9750,9730,9750,9730,210
|
|
20231023,094500,13699460,9750,9750,9750,9750,1
|
|
20231023,094400,13689710,9730,9730,9730,9730,0
|
|
20231023,094300,13689710,9730,9730,9730,9730,0
|
|
20231023,094200,13689710,9730,9730,9730,9730,0
|
|
20231023,094100,13689710,9730,9730,9730,9730,285
|
|
20231023,094000,10916660,9730,9730,9730,9730,1
|
|
20231023,093900,10906930,9730,9730,9730,9730,54
|
|
20231023,093800,10381510,9730,9730,9730,9730,0
|
|
20231023,093700,10381510,9730,9730,9730,9730,3
|
|
20231023,093600,10352320,9730,9730,9730,9730,6
|
|
20231023,093500,10293940,9730,9730,9730,9730,1
|
|
20231023,093400,10284210,9730,9730,9730,9730,0
|
|
20231023,093300,10284210,9730,9730,9730,9730,11
|
|
20231023,093200,10177180,9730,9730,9730,9730,3
|
|
20231023,093100,10147990,9730,9740,9740,9730,5
|
|
20231023,093000,10099330,9740,9740,9740,9740,100
|
|
20231023,092900,9125330,9740,9740,9740,9740,1
|
|
20231023,092800,9115590,9740,9740,9740,9740,0
|
|
20231023,092700,9115590,9740,9740,9740,9740,0
|
|
20231023,092600,9115590,9740,9740,9740,9740,0
|
|
20231023,092500,9115590,9740,9740,9740,9740,0
|
|
20231023,092400,9115590,9740,9740,9740,9740,2
|
|
20231023,092300,9096110,9740,9730,9740,9730,4
|
|
20231023,092200,9057160,9740,9740,9740,9740,0
|
|
20231023,092100,9057160,9740,9740,9740,9740,0
|
|
20231023,092000,9057160,9740,9740,9740,9740,1
|
|
20231023,091900,9047420,9750,9750,9750,9750,5
|
|
20231023,091800,8998670,9760,9760,9760,9760,0
|
|
20231023,091700,8998670,9760,9770,9770,9760,12
|
|
20231023,091600,8881540,9780,9780,9780,9780,2
|
|
20231023,091500,8861980,9740,9740,9740,9740,0
|
|
20231023,091400,8861980,9740,9740,9740,9740,0
|
|
20231023,091300,8861980,9740,9740,9740,9740,0
|
|
20231023,091200,8861980,9740,9740,9740,9740,0
|
|
20231023,091100,8861980,9740,9740,9740,9740,0
|
|
20231023,091000,8861980,9740,9740,9740,9640,204
|
|
20231023,090900,6886900,9740,9740,9740,9740,2
|
|
20231023,090800,6867420,9740,9740,9740,9740,1
|
|
20231023,090700,6857680,9740,9740,9740,9740,1
|
|
20231023,090600,6847940,9740,9740,9740,9740,0
|
|
20231023,090500,6847940,9740,9740,9740,9740,5
|
|
20231023,090400,6799240,9740,9740,9740,9740,1
|
|
20231023,090300,6789500,9740,9740,9740,9740,100
|
|
20231023,090200,5815500,9740,9740,9740,9740,126
|
|
20231023,090100,4588260,9740,9740,9740,9740,62
|
|
20231023,090000,3984380,9740,9830,9830,9740,409
|