640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,193700,137257920,10790,10790,10790,10790,218
|
|
20231011,193600,137257920,10790,10790,10790,10790,0
|
|
20231011,193500,137257920,10790,10790,10790,10790,0
|
|
20231011,193400,137257920,10790,10790,10790,10790,0
|
|
20231011,193300,137257920,10790,10790,10790,10790,0
|
|
20231011,193200,137257920,10790,10790,10790,10790,0
|
|
20231011,193100,137257920,10790,10790,10790,10790,0
|
|
20231011,193000,137257920,10790,10790,10790,10790,0
|
|
20231011,192900,137257920,10790,10790,10790,10790,0
|
|
20231011,192800,137257920,10790,10790,10790,10790,0
|
|
20231011,192700,137257920,10790,10790,10790,10790,0
|
|
20231011,192600,137257920,10790,10790,10790,10790,0
|
|
20231011,192500,137257920,10790,10790,10790,10790,0
|
|
20231011,192400,137257920,10790,10790,10790,10790,0
|
|
20231011,192300,137257920,10790,10790,10790,10790,0
|
|
20231011,192200,137257920,10790,10790,10790,10790,0
|
|
20231011,192100,137257920,10790,10790,10790,10790,0
|
|
20231011,192000,137257920,10790,10790,10790,10790,0
|
|
20231011,191900,137257920,10790,10790,10790,10790,0
|
|
20231011,191800,137257920,10790,10790,10790,10790,0
|
|
20231011,191700,137257920,10790,10790,10790,10790,0
|
|
20231011,191600,137257920,10790,10790,10790,10790,0
|
|
20231011,191500,137257920,10790,10790,10790,10790,0
|
|
20231011,191400,137257920,10790,10790,10790,10790,0
|
|
20231011,191300,137257920,10790,10790,10790,10790,0
|
|
20231011,191200,137257920,10790,10790,10790,10790,0
|
|
20231011,191100,137257920,10790,10790,10790,10790,0
|
|
20231011,191000,137257920,10790,10790,10790,10790,0
|
|
20231011,190900,137257920,10790,10790,10790,10790,0
|
|
20231011,190800,137257920,10790,10790,10790,10790,0
|
|
20231011,190700,137257920,10790,10790,10790,10790,218
|
|
20231011,190600,137257920,10790,10790,10790,10790,0
|
|
20231011,190500,137257920,10790,10790,10790,10790,0
|
|
20231011,190400,137257920,10790,10790,10790,10790,0
|
|
20231011,190300,137257920,10790,10790,10790,10790,0
|
|
20231011,190200,137257920,10790,10790,10790,10790,0
|
|
20231011,190100,137257920,10790,10790,10790,10790,0
|
|
20231011,190000,137257920,10790,10790,10790,10790,0
|
|
20231011,185900,137257920,10790,10790,10790,10790,0
|
|
20231011,185800,137257920,10790,10790,10790,10790,0
|
|
20231011,185700,137257920,10790,10790,10790,10790,0
|
|
20231011,185600,137257920,10790,10790,10790,10790,0
|
|
20231011,185500,137257920,10790,10790,10790,10790,0
|
|
20231011,185400,137257920,10790,10790,10790,10790,0
|
|
20231011,185300,137257920,10790,10790,10790,10790,0
|
|
20231011,185200,137257920,10790,10790,10790,10790,0
|
|
20231011,185100,137257920,10790,10790,10790,10790,0
|
|
20231011,185000,137257920,10790,10790,10790,10790,0
|
|
20231011,184900,137257920,10790,10790,10790,10790,0
|
|
20231011,184800,137257920,10790,10790,10790,10790,0
|
|
20231011,184700,137257920,10790,10790,10790,10790,0
|
|
20231011,184600,137257920,10790,10790,10790,10790,0
|
|
20231011,184500,137257920,10790,10790,10790,10790,0
|
|
20231011,184400,137257920,10790,10790,10790,10790,0
|
|
20231011,184300,137257920,10790,10790,10790,10790,0
|
|
20231011,184200,137257920,10790,10790,10790,10790,0
|
|
20231011,184100,137257920,10790,10790,10790,10790,0
|
|
20231011,184000,137257920,10790,10790,10790,10790,0
|
|
20231011,183900,137257920,10790,10790,10790,10790,0
|
|
20231011,183800,137257920,10790,10790,10790,10790,0
|
|
20231011,183700,137257920,10790,10790,10790,10790,218
|
|
20231011,183600,137257920,10790,10790,10790,10790,0
|
|
20231011,183500,137257920,10790,10790,10790,10790,0
|
|
20231011,183400,137257920,10790,10790,10790,10790,0
|
|
20231011,183300,137257920,10790,10790,10790,10790,0
|
|
20231011,183200,137257920,10790,10790,10790,10790,0
|
|
20231011,183100,137257920,10790,10790,10790,10790,0
|
|
20231011,183000,137257920,10790,10790,10790,10790,0
|
|
20231011,182900,137257920,10790,10790,10790,10790,0
|
|
20231011,182800,137257920,10790,10790,10790,10790,0
|
|
20231011,182700,137257920,10790,10790,10790,10790,0
|
|
20231011,182600,137257920,10790,10790,10790,10790,0
|
|
20231011,182500,137257920,10790,10790,10790,10790,0
|
|
20231011,182400,137257920,10790,10790,10790,10790,0
|
|
20231011,182300,137257920,10790,10790,10790,10790,0
|
|
20231011,182200,137257920,10790,10790,10790,10790,0
|
|
20231011,182100,137257920,10790,10790,10790,10790,0
|
|
20231011,182000,137257920,10790,10790,10790,10790,0
|
|
20231011,181900,137257920,10790,10790,10790,10790,0
|
|
20231011,181800,137257920,10790,10790,10790,10790,0
|
|
20231011,181700,137257920,10790,10790,10790,10790,0
|
|
20231011,181600,137257920,10790,10790,10790,10790,0
|
|
20231011,181500,137257920,10790,10790,10790,10790,0
|
|
20231011,181400,137257920,10790,10790,10790,10790,0
|
|
20231011,181300,137257920,10790,10790,10790,10790,0
|
|
20231011,181200,137257920,10790,10790,10790,10790,0
|
|
20231011,181100,137257920,10790,10790,10790,10790,0
|
|
20231011,181000,137257920,10790,10790,10790,10790,0
|
|
20231011,180900,137257920,10790,10790,10790,10790,0
|
|
20231011,180800,137257920,10790,10790,10790,10790,0
|
|
20231011,180700,137257920,10790,10790,10790,10790,218
|
|
20231011,180600,137257920,10790,10790,10790,10790,0
|
|
20231011,180500,137257920,10790,10790,10790,10790,0
|
|
20231011,180400,137257920,10790,10790,10790,10790,0
|
|
20231011,180300,137257920,10790,10790,10790,10790,0
|
|
20231011,180200,137257920,10790,10790,10790,10790,0
|
|
20231011,180100,137257920,10790,10790,10790,10790,0
|
|
20231011,180000,137257920,10790,10790,10790,10790,0
|
|
20231011,175900,137257920,10790,10790,10790,10790,0
|
|
20231011,175800,137257920,10790,10790,10790,10790,0
|
|
20231011,175700,137257920,10790,10790,10790,10790,0
|
|
20231011,175600,137257920,10790,10790,10790,10790,0
|
|
20231011,175500,137257920,10790,10790,10790,10790,0
|
|
20231011,175400,137257920,10790,10790,10790,10790,0
|
|
20231011,175300,137257920,10790,10790,10790,10790,0
|
|
20231011,175200,137257920,10790,10790,10790,10790,0
|
|
20231011,175100,137257920,10790,10790,10790,10790,0
|
|
20231011,175000,137257920,10790,10790,10790,10790,0
|
|
20231011,174900,137257920,10790,10790,10790,10790,0
|
|
20231011,174800,137257920,10790,10790,10790,10790,0
|
|
20231011,174700,137257920,10790,10790,10790,10790,0
|
|
20231011,174600,137257920,10790,10790,10790,10790,0
|
|
20231011,174500,137257920,10790,10790,10790,10790,0
|
|
20231011,174400,137257920,10790,10790,10790,10790,0
|
|
20231011,174300,137257920,10790,10790,10790,10790,0
|
|
20231011,174200,137257920,10790,10790,10790,10790,0
|
|
20231011,174100,137257920,10790,10790,10790,10790,0
|
|
20231011,174000,137257920,10790,10790,10790,10790,0
|
|
20231011,173900,137257920,10790,10790,10790,10790,0
|
|
20231011,173800,137257920,10790,10790,10790,10790,0
|
|
20231011,173700,137257920,10790,10790,10790,10790,218
|
|
20231011,173600,137257920,10790,10790,10790,10790,0
|
|
20231011,173500,137257920,10790,10790,10790,10790,0
|
|
20231011,173400,137257920,10790,10790,10790,10790,0
|
|
20231011,173300,137257920,10790,10790,10790,10790,0
|
|
20231011,173200,137257920,10790,10790,10790,10790,0
|
|
20231011,173100,137257920,10790,10790,10790,10790,0
|
|
20231011,173000,137257920,10790,10790,10790,10790,0
|
|
20231011,172900,137257920,10790,10790,10790,10790,0
|
|
20231011,172800,137257920,10790,10790,10790,10790,0
|
|
20231011,172700,137257920,10790,10790,10790,10790,0
|
|
20231011,172600,137257920,10790,10790,10790,10790,0
|
|
20231011,172500,137257920,10790,10790,10790,10790,0
|
|
20231011,172400,137257920,10790,10790,10790,10790,0
|
|
20231011,172300,137257920,10790,10790,10790,10790,0
|
|
20231011,172200,137257920,10790,10790,10790,10790,0
|
|
20231011,172100,137257920,10790,10790,10790,10790,0
|
|
20231011,172000,137257920,10790,10790,10790,10790,0
|
|
20231011,171900,137257920,10790,10790,10790,10790,0
|
|
20231011,171800,137257920,10790,10790,10790,10790,0
|
|
20231011,171700,137257920,10790,10790,10790,10790,0
|
|
20231011,171600,137257920,10790,10790,10790,10790,0
|
|
20231011,171500,137257920,10790,10790,10790,10790,0
|
|
20231011,171400,137257920,10790,10790,10790,10790,0
|
|
20231011,171300,137257920,10790,10790,10790,10790,0
|
|
20231011,171200,137257920,10790,10790,10790,10790,0
|
|
20231011,171100,137257920,10790,10790,10790,10790,0
|
|
20231011,171000,137257920,10790,10790,10790,10790,0
|
|
20231011,170900,137257920,10790,10790,10790,10790,0
|
|
20231011,170800,137257920,10790,10790,10790,10790,0
|
|
20231011,170700,137257920,10790,10790,10790,10790,218
|
|
20231011,170600,137257920,10790,10790,10790,10790,0
|
|
20231011,170500,137257920,10790,10790,10790,10790,0
|
|
20231011,170400,137257920,10790,10790,10790,10790,0
|
|
20231011,170300,137257920,10790,10790,10790,10790,0
|
|
20231011,170200,137257920,10790,10790,10790,10790,0
|
|
20231011,170100,137257920,10790,10790,10790,10790,0
|
|
20231011,170000,137257920,10790,10790,10790,10790,0
|
|
20231011,165900,137257920,10790,10790,10790,10790,0
|
|
20231011,165800,137257920,10790,10790,10790,10790,0
|
|
20231011,165700,137257920,10790,10790,10790,10790,0
|
|
20231011,165600,137257920,10790,10790,10790,10790,0
|
|
20231011,165500,137257920,10790,10790,10790,10790,0
|
|
20231011,165400,137257920,10790,10790,10790,10790,0
|
|
20231011,165300,137257920,10790,10790,10790,10790,0
|
|
20231011,165200,137257920,10790,10790,10790,10790,0
|
|
20231011,165100,137257920,10790,10790,10790,10790,0
|
|
20231011,165000,137257920,10790,10790,10790,10790,0
|
|
20231011,164900,137257920,10790,10790,10790,10790,0
|
|
20231011,164800,137257920,10790,10790,10790,10790,0
|
|
20231011,164700,137257920,10790,10790,10790,10790,0
|
|
20231011,164600,137257920,10790,10790,10790,10790,0
|
|
20231011,164500,137257920,10790,10790,10790,10790,0
|
|
20231011,164400,137257920,10790,10790,10790,10790,0
|
|
20231011,164300,137257920,10790,10790,10790,10790,0
|
|
20231011,164200,137257920,10790,10790,10790,10790,0
|
|
20231011,164100,137257920,10790,10790,10790,10790,0
|
|
20231011,164000,137257920,10790,10790,10790,10790,0
|
|
20231011,163900,137257920,10790,10790,10790,10790,0
|
|
20231011,163800,137257920,10790,10790,10790,10790,0
|
|
20231011,163700,137257920,10790,10790,10790,10790,218
|
|
20231011,163600,137257920,10790,10790,10790,10790,0
|
|
20231011,163500,137257920,10790,10790,10790,10790,0
|
|
20231011,163400,137257920,10790,10790,10790,10790,0
|
|
20231011,163300,137257920,10790,10790,10790,10790,0
|
|
20231011,163200,137257920,10790,10790,10790,10790,0
|
|
20231011,163100,137257920,10790,10790,10790,10790,0
|
|
20231011,163000,137257920,10790,10790,10790,10790,0
|
|
20231011,162900,137257920,10790,10790,10790,10790,0
|
|
20231011,162800,137257920,10790,10790,10790,10790,0
|
|
20231011,162700,137257920,10790,10790,10790,10790,0
|
|
20231011,162600,137257920,10790,10790,10790,10790,0
|
|
20231011,162500,137257920,10790,10790,10790,10790,0
|
|
20231011,162400,137257920,10790,10790,10790,10790,0
|
|
20231011,162300,137257920,10790,10790,10790,10790,0
|
|
20231011,162200,137257920,10790,10790,10790,10790,0
|
|
20231011,162100,137257920,10790,10790,10790,10790,0
|
|
20231011,162000,137257920,10790,10790,10790,10790,0
|
|
20231011,161900,137257920,10790,10790,10790,10790,0
|
|
20231011,161800,137257920,10790,10790,10790,10790,0
|
|
20231011,161700,137257920,10790,10790,10790,10790,0
|
|
20231011,161600,137257920,10790,10790,10790,10790,0
|
|
20231011,161500,137257920,10790,10790,10790,10790,0
|
|
20231011,161400,137257920,10790,10790,10790,10790,0
|
|
20231011,161300,137257920,10790,10790,10790,10790,0
|
|
20231011,161200,137257920,10790,10790,10790,10790,0
|
|
20231011,161100,137257920,10790,10790,10790,10790,0
|
|
20231011,161000,137257920,10790,10790,10790,10790,0
|
|
20231011,160900,137257920,10790,10790,10790,10790,0
|
|
20231011,160800,137257920,10790,10790,10790,10790,0
|
|
20231011,160700,137257920,10790,10790,10790,10790,218
|
|
20231011,160600,137257920,10790,10790,10790,10790,0
|
|
20231011,160500,137257920,10790,10790,10790,10790,0
|
|
20231011,160400,137257920,10790,10790,10790,10790,0
|
|
20231011,160300,137257920,10790,10790,10790,10790,0
|
|
20231011,160200,137257920,10790,10790,10790,10790,0
|
|
20231011,160100,137257920,10790,10790,10790,10790,0
|
|
20231011,160000,137257920,10790,10790,10790,10790,0
|
|
20231011,155900,137257920,10790,10790,10790,10790,0
|
|
20231011,155800,137257920,10790,10790,10790,10790,0
|
|
20231011,155700,137257920,10790,10790,10790,10790,0
|
|
20231011,155600,137257920,10790,10790,10790,10790,0
|
|
20231011,155500,137257920,10790,10790,10790,10790,0
|
|
20231011,155400,137257920,10790,10790,10790,10790,0
|
|
20231011,155300,137257920,10790,10790,10790,10790,0
|
|
20231011,155200,137257920,10790,10790,10790,10790,0
|
|
20231011,155100,137257920,10790,10790,10790,10790,0
|
|
20231011,155000,137257920,10790,10790,10790,10790,0
|
|
20231011,154900,137257920,10790,10790,10790,10790,0
|
|
20231011,154800,137257920,10790,10790,10790,10790,0
|
|
20231011,154700,137257920,10790,10790,10790,10790,0
|
|
20231011,154600,137257920,10790,10790,10790,10790,0
|
|
20231011,154500,137257920,10790,10790,10790,10790,0
|
|
20231011,154400,137257920,10790,10790,10790,10790,0
|
|
20231011,154300,137257920,10790,10790,10790,10790,0
|
|
20231011,154200,137257920,10790,10790,10790,10790,0
|
|
20231011,154100,137257920,10790,10790,10790,10790,0
|
|
20231011,154000,137257920,10790,10790,10790,10790,0
|
|
20231011,153900,137257920,10790,10790,10790,10790,0
|
|
20231011,153800,137257920,10790,10790,10790,10790,0
|
|
20231011,153700,137257920,10790,10790,10790,10790,218
|
|
20231011,153600,137257920,10790,10790,10790,10790,0
|
|
20231011,153500,137257920,10790,10790,10790,10790,0
|
|
20231011,153400,137257920,10790,10790,10790,10790,0
|
|
20231011,153300,137257920,10790,10790,10790,10790,0
|
|
20231011,153200,137257920,10790,10790,10790,10790,0
|
|
20231011,153100,137257920,10790,10790,10790,10790,0
|
|
20231011,153000,137257920,10790,10790,10790,10790,218
|
|
20231011,152900,134905700,10790,10790,10790,10790,0
|
|
20231011,152800,134905700,10790,10790,10790,10790,0
|
|
20231011,152700,134905700,10790,10790,10790,10790,0
|
|
20231011,152600,134905700,10790,10790,10790,10790,0
|
|
20231011,152500,134905700,10790,10790,10790,10790,0
|
|
20231011,152400,134905700,10790,10790,10790,10790,0
|
|
20231011,152300,134905700,10790,10790,10790,10790,0
|
|
20231011,152200,134905700,10790,10790,10790,10790,0
|
|
20231011,152100,134905700,10790,10790,10790,10790,0
|
|
20231011,152000,134905700,10790,10790,10790,10790,0
|
|
20231011,151900,134905700,10790,10790,10790,10790,1
|
|
20231011,151800,134894910,10730,10730,10730,10730,0
|
|
20231011,151700,134894910,10730,10730,10730,10730,0
|
|
20231011,151600,134894910,10730,10730,10730,10730,0
|
|
20231011,151500,134894910,10730,10730,10730,10730,0
|
|
20231011,151400,134894910,10730,10730,10730,10730,0
|
|
20231011,151300,134894910,10730,10730,10730,10730,0
|
|
20231011,151200,134894910,10730,10730,10730,10730,3
|
|
20231011,151100,134862720,10730,10730,10730,10730,0
|
|
20231011,151000,134862720,10730,10730,10730,10730,0
|
|
20231011,150900,134862720,10730,10730,10730,10730,0
|
|
20231011,150800,134862720,10730,10730,10730,10730,0
|
|
20231011,150700,134862720,10730,10730,10730,10730,7
|
|
20231011,150600,134787610,10780,10780,10780,10780,0
|
|
20231011,150500,134787610,10780,10780,10780,10780,0
|
|
20231011,150400,134787610,10780,10780,10780,10780,0
|
|
20231011,150300,134787610,10780,10780,10780,10780,0
|
|
20231011,150200,134787610,10780,10780,10780,10780,36
|
|
20231011,150100,134399530,10790,10790,10790,10790,0
|
|
20231011,150000,134399530,10790,10730,10790,10730,80
|
|
20231011,145900,133541070,10730,10730,10730,10730,0
|
|
20231011,145800,133541070,10730,10730,10730,10730,0
|
|
20231011,145700,133541070,10730,10730,10730,10730,0
|
|
20231011,145600,133541070,10730,10730,10730,10730,21
|
|
20231011,145500,133315740,10790,10790,10790,10790,0
|
|
20231011,145400,133315740,10790,10790,10790,10790,0
|
|
20231011,145300,133315740,10790,10790,10790,10790,0
|
|
20231011,145200,133315740,10790,10790,10790,10790,0
|
|
20231011,145100,133315740,10790,10750,10790,10750,256
|
|
20231011,145000,130557290,10710,10710,10710,10710,0
|
|
20231011,144900,130557290,10710,10720,10720,10710,75
|
|
20231011,144800,129753920,10720,10720,10720,10720,0
|
|
20231011,144700,129753920,10720,10720,10720,10720,0
|
|
20231011,144600,129753920,10720,10720,10720,10720,0
|
|
20231011,144500,129753920,10720,10720,10720,10720,7
|
|
20231011,144400,129678880,10710,10710,10710,10710,0
|
|
20231011,144300,129678880,10710,10710,10710,10710,0
|
|
20231011,144200,129678880,10710,10710,10710,10710,0
|
|
20231011,144100,129678880,10710,10710,10710,10710,0
|
|
20231011,144000,129678880,10710,10710,10710,10710,0
|
|
20231011,143900,129678880,10710,10710,10710,10710,0
|
|
20231011,143800,129678880,10710,10710,10710,10710,0
|
|
20231011,143700,129678880,10710,10710,10710,10710,0
|
|
20231011,143600,129678880,10710,10710,10710,10710,0
|
|
20231011,143500,129678880,10710,10710,10710,10710,0
|
|
20231011,143400,129678880,10710,10710,10710,10710,0
|
|
20231011,143300,129678880,10710,10710,10710,10710,0
|
|
20231011,143200,129678880,10710,10750,10750,10710,695
|
|
20231011,143100,122227640,10760,10760,10760,10760,0
|
|
20231011,143000,122227640,10760,10760,10760,10760,0
|
|
20231011,142900,122227640,10760,10760,10760,10760,0
|
|
20231011,142800,122227640,10760,10760,10760,10760,10
|
|
20231011,142700,122120040,10760,10760,10760,10760,14
|
|
20231011,142600,121969400,10760,10760,10760,10760,0
|
|
20231011,142500,121969400,10760,10760,10760,10760,0
|
|
20231011,142400,121969400,10760,10760,10760,10760,7
|
|
20231011,142300,121894080,10760,10760,10760,10760,74
|
|
20231011,142200,121097840,10770,10770,10770,10770,0
|
|
20231011,142100,121097840,10770,10770,10770,10770,0
|
|
20231011,142000,121097840,10770,10770,10770,10770,0
|
|
20231011,141900,121097840,10770,10770,10770,10770,1
|
|
20231011,141800,121087070,10770,10770,10770,10770,0
|
|
20231011,141700,121087070,10770,10770,10770,10770,0
|
|
20231011,141600,121087070,10770,10770,10770,10770,0
|
|
20231011,141500,121087070,10770,10770,10770,10770,0
|
|
20231011,141400,121087070,10770,10770,10770,10770,0
|
|
20231011,141300,121087070,10770,10770,10770,10770,0
|
|
20231011,141200,121087070,10770,10770,10770,10770,2
|
|
20231011,141100,121065530,10770,10770,10770,10770,0
|
|
20231011,141000,121065530,10770,10770,10770,10770,0
|
|
20231011,140900,121065530,10770,10770,10770,10770,0
|
|
20231011,140800,121065530,10770,10770,10770,10770,0
|
|
20231011,140700,121065530,10770,10770,10770,10770,0
|
|
20231011,140600,121065530,10770,10770,10770,10770,0
|
|
20231011,140500,121065530,10770,10770,10770,10770,0
|
|
20231011,140400,121065530,10770,10770,10770,10770,79
|
|
20231011,140300,120214700,10770,10770,10770,10770,0
|
|
20231011,140200,120214700,10770,10770,10770,10770,0
|
|
20231011,140100,120214700,10770,10770,10770,10770,17
|
|
20231011,140000,120031610,10770,10770,10770,10770,0
|
|
20231011,135900,120031610,10770,10770,10770,10770,0
|
|
20231011,135800,120031610,10770,10770,10770,10770,0
|
|
20231011,135700,120031610,10770,10770,10770,10770,0
|
|
20231011,135600,120031610,10770,10770,10770,10770,2
|
|
20231011,135500,120010070,10770,10770,10770,10770,10
|
|
20231011,135400,119902370,10770,10770,10770,10770,0
|
|
20231011,135300,119902370,10770,10770,10770,10770,50
|
|
20231011,135200,119363870,10760,10760,10760,10760,0
|
|
20231011,135100,119363870,10760,10760,10760,10760,0
|
|
20231011,135000,119363870,10760,10760,10760,10760,0
|
|
20231011,134900,119363870,10760,10760,10760,10760,0
|
|
20231011,134800,119363870,10760,10760,10760,10760,0
|
|
20231011,134700,119363870,10760,10760,10760,10760,0
|
|
20231011,134600,119363870,10760,10760,10760,10760,0
|
|
20231011,134500,119363870,10760,10760,10760,10760,0
|
|
20231011,134400,119363870,10760,10760,10760,10760,0
|
|
20231011,134300,119363870,10760,10760,10760,10760,0
|
|
20231011,134200,119363870,10760,10760,10760,10760,0
|
|
20231011,134100,119363870,10760,10760,10760,10760,1
|
|
20231011,134000,119353110,10730,10730,10730,10730,0
|
|
20231011,133900,119353110,10730,10730,10730,10730,0
|
|
20231011,133800,119353110,10730,10730,10730,10730,0
|
|
20231011,133700,119353110,10730,10730,10730,10730,0
|
|
20231011,133600,119353110,10730,10730,10730,10730,0
|
|
20231011,133500,119353110,10730,10730,10730,10730,0
|
|
20231011,133400,119353110,10730,10730,10730,10730,0
|
|
20231011,133300,119353110,10730,10730,10730,10730,0
|
|
20231011,133200,119353110,10730,10730,10730,10730,0
|
|
20231011,133100,119353110,10730,10730,10730,10730,0
|
|
20231011,133000,119353110,10730,10730,10730,10730,0
|
|
20231011,132900,119353110,10730,10730,10730,10730,0
|
|
20231011,132800,119353110,10730,10730,10730,10730,0
|
|
20231011,132700,119353110,10730,10730,10730,10730,0
|
|
20231011,132600,119353110,10730,10730,10730,10730,0
|
|
20231011,132500,119353110,10730,10730,10730,10730,0
|
|
20231011,132400,119353110,10730,10730,10730,10730,0
|
|
20231011,132300,119353110,10730,10730,10730,10730,0
|
|
20231011,132200,119353110,10730,10730,10730,10730,0
|
|
20231011,132100,119353110,10730,10730,10730,10730,0
|
|
20231011,132000,119353110,10730,10730,10730,10730,0
|
|
20231011,131900,119353110,10730,10730,10730,10730,0
|
|
20231011,131800,119353110,10730,10730,10730,10730,0
|
|
20231011,131700,119353110,10730,10730,10730,10730,0
|
|
20231011,131600,119353110,10730,10730,10730,10730,0
|
|
20231011,131500,119353110,10730,10730,10730,10730,0
|
|
20231011,131400,119353110,10730,10730,10730,10730,0
|
|
20231011,131300,119353110,10730,10730,10730,10730,0
|
|
20231011,131200,119353110,10730,10730,10730,10730,0
|
|
20231011,131100,119353110,10730,10730,10730,10730,26
|
|
20231011,131000,119074130,10730,10730,10730,10730,3
|
|
20231011,130900,119041940,10730,10730,10730,10730,3
|
|
20231011,130800,119009750,10730,10730,10730,10730,0
|
|
20231011,130700,119009750,10730,10730,10730,10710,398
|
|
20231011,130600,114745170,10770,10770,10770,10770,0
|
|
20231011,130500,114745170,10770,10770,10770,10770,0
|
|
20231011,130400,114745170,10770,10770,10770,10770,23
|
|
20231011,130300,114497460,10760,10760,10760,10760,0
|
|
20231011,130200,114497460,10760,10760,10760,10760,0
|
|
20231011,130100,114497460,10760,10760,10760,10760,0
|
|
20231011,130000,114497460,10760,10760,10760,10760,0
|
|
20231011,125900,114497460,10760,10760,10760,10760,0
|
|
20231011,125800,114497460,10760,10760,10760,10760,0
|
|
20231011,125700,114497460,10760,10760,10760,10760,0
|
|
20231011,125600,114497460,10760,10760,10760,10760,0
|
|
20231011,125500,114497460,10760,10760,10760,10760,0
|
|
20231011,125400,114497460,10760,10760,10760,10760,100
|
|
20231011,125300,113421460,10750,10750,10750,10750,0
|
|
20231011,125200,113421460,10750,10750,10750,10750,0
|
|
20231011,125100,113421460,10750,10750,10750,10750,50
|
|
20231011,125000,112883960,10750,10750,10750,10750,0
|
|
20231011,124900,112883960,10750,10750,10750,10750,0
|
|
20231011,124800,112883960,10750,10750,10750,10750,0
|
|
20231011,124700,112883960,10750,10750,10750,10750,0
|
|
20231011,124600,112883960,10750,10750,10750,10750,0
|
|
20231011,124500,112883960,10750,10750,10750,10750,0
|
|
20231011,124400,112883960,10750,10750,10750,10750,0
|
|
20231011,124300,112883960,10750,10750,10750,10750,0
|
|
20231011,124200,112883960,10750,10750,10750,10750,0
|
|
20231011,124100,112883960,10750,10750,10750,10750,0
|
|
20231011,124000,112883960,10750,10750,10750,10750,0
|
|
20231011,123900,112883960,10750,10750,10750,10750,0
|
|
20231011,123800,112883960,10750,10750,10750,10750,0
|
|
20231011,123700,112883960,10750,10750,10750,10750,0
|
|
20231011,123600,112883960,10750,10750,10750,10750,0
|
|
20231011,123500,112883960,10750,10750,10750,10750,93
|
|
20231011,123400,111884210,10750,10750,10750,10750,0
|
|
20231011,123300,111884210,10750,10750,10750,10750,0
|
|
20231011,123200,111884210,10750,10740,10750,10710,102
|
|
20231011,123100,110790610,10750,10750,10750,10750,0
|
|
20231011,123000,110790610,10750,10750,10750,10750,0
|
|
20231011,122900,110790610,10750,10750,10750,10750,0
|
|
20231011,122800,110790610,10750,10750,10750,10750,0
|
|
20231011,122700,110790610,10750,10750,10750,10750,0
|
|
20231011,122600,110790610,10750,10750,10750,10750,0
|
|
20231011,122500,110790610,10750,10750,10750,10750,34
|
|
20231011,122400,110425110,10750,10750,10750,10750,0
|
|
20231011,122300,110425110,10750,10750,10750,10750,0
|
|
20231011,122200,110425110,10750,10750,10750,10750,0
|
|
20231011,122100,110425110,10750,10750,10750,10750,0
|
|
20231011,122000,110425110,10750,10750,10750,10750,0
|
|
20231011,121900,110425110,10750,10750,10750,10750,0
|
|
20231011,121800,110425110,10750,10750,10750,10750,0
|
|
20231011,121700,110425110,10750,10750,10750,10750,18
|
|
20231011,121600,110231610,10740,10740,10740,10740,0
|
|
20231011,121500,110231610,10740,10740,10740,10740,0
|
|
20231011,121400,110231610,10740,10740,10740,10740,0
|
|
20231011,121300,110231610,10740,10740,10740,10740,0
|
|
20231011,121200,110231610,10740,10740,10740,10740,5
|
|
20231011,121100,110177910,10740,10740,10740,10740,0
|
|
20231011,121000,110177910,10740,10740,10740,10740,0
|
|
20231011,120900,110177910,10740,10740,10740,10740,0
|
|
20231011,120800,110177910,10740,10740,10740,10740,0
|
|
20231011,120700,110177910,10740,10740,10740,10740,0
|
|
20231011,120600,110177910,10740,10740,10740,10740,0
|
|
20231011,120500,110177910,10740,10740,10740,10740,11
|
|
20231011,120400,110059770,10740,10740,10740,10740,0
|
|
20231011,120300,110059770,10740,10740,10740,10740,0
|
|
20231011,120200,110059770,10740,10740,10740,10740,0
|
|
20231011,120100,110059770,10740,10740,10740,10740,10
|
|
20231011,120000,109952370,10740,10740,10740,10740,0
|
|
20231011,115900,109952370,10740,10740,10740,10740,50
|
|
20231011,115800,109415370,10740,10740,10740,10740,1
|
|
20231011,115700,109404630,10750,10750,10750,10750,0
|
|
20231011,115600,109404630,10750,10750,10750,10750,0
|
|
20231011,115500,109404630,10750,10750,10750,10750,0
|
|
20231011,115400,109404630,10750,10750,10750,10750,0
|
|
20231011,115300,109404630,10750,10750,10750,10750,0
|
|
20231011,115200,109404630,10750,10750,10750,10750,1
|
|
20231011,115100,109393880,10750,10750,10750,10750,0
|
|
20231011,115000,109393880,10750,10750,10750,10750,0
|
|
20231011,114900,109393880,10750,10750,10750,10750,0
|
|
20231011,114800,109393880,10750,10750,10750,10750,0
|
|
20231011,114700,109393880,10750,10750,10750,10750,0
|
|
20231011,114600,109393880,10750,10750,10750,10750,0
|
|
20231011,114500,109393880,10750,10750,10750,10750,0
|
|
20231011,114400,109393880,10750,10750,10750,10750,31
|
|
20231011,114300,109060630,10760,10760,10760,10760,0
|
|
20231011,114200,109060630,10760,10760,10760,10760,0
|
|
20231011,114100,109060630,10760,10760,10760,10760,0
|
|
20231011,114000,109060630,10760,10760,10760,10760,1
|
|
20231011,113900,109049870,10760,10760,10760,10760,0
|
|
20231011,113800,109049870,10760,10760,10760,10760,0
|
|
20231011,113700,109049870,10760,10760,10760,10760,0
|
|
20231011,113600,109049870,10760,10760,10760,10760,0
|
|
20231011,113500,109049870,10760,10760,10760,10760,0
|
|
20231011,113400,109049870,10760,10760,10760,10760,0
|
|
20231011,113300,109049870,10760,10760,10760,10760,0
|
|
20231011,113200,109049870,10760,10760,10760,10760,0
|
|
20231011,113100,109049870,10760,10760,10760,10760,0
|
|
20231011,113000,109049870,10760,10760,10760,10760,0
|
|
20231011,112900,109049870,10760,10760,10760,10760,149
|
|
20231011,112800,107446630,10760,10760,10760,10760,0
|
|
20231011,112700,107446630,10760,10760,10760,10760,0
|
|
20231011,112600,107446630,10760,10760,10760,10760,0
|
|
20231011,112500,107446630,10760,10760,10760,10760,70
|
|
20231011,112400,106693430,10760,10760,10760,10760,0
|
|
20231011,112300,106693430,10760,10760,10760,10760,0
|
|
20231011,112200,106693430,10760,10760,10760,10760,1
|
|
20231011,112100,106682670,10760,10760,10760,10760,3
|
|
20231011,112000,106650390,10760,10760,10760,10760,0
|
|
20231011,111900,106650390,10760,10760,10760,10760,0
|
|
20231011,111800,106650390,10760,10760,10760,10760,0
|
|
20231011,111700,106650390,10760,10760,10760,10760,27
|
|
20231011,111600,106359870,10760,10760,10760,10760,0
|
|
20231011,111500,106359870,10760,10760,10760,10760,0
|
|
20231011,111400,106359870,10760,10760,10760,10760,0
|
|
20231011,111300,106359870,10760,10760,10760,10760,0
|
|
20231011,111200,106359870,10760,10760,10760,10760,0
|
|
20231011,111100,106359870,10760,10760,10760,10760,1
|
|
20231011,111000,106349110,10760,10760,10760,10760,0
|
|
20231011,110900,106349110,10760,10760,10760,10760,0
|
|
20231011,110800,106349110,10760,10760,10760,10760,0
|
|
20231011,110700,106349110,10760,10740,10760,10740,460
|
|
20231011,110600,101404290,10740,10740,10740,10740,61
|
|
20231011,110500,100749150,10750,10750,10750,10750,15
|
|
20231011,110400,100587900,10740,10740,10740,10740,0
|
|
20231011,110300,100587900,10740,10730,10740,10730,39
|
|
20231011,110200,100169230,10750,10750,10750,10750,0
|
|
20231011,110100,100169230,10750,10750,10750,10750,0
|
|
20231011,110000,100169230,10750,10750,10750,10750,0
|
|
20231011,105900,100169230,10750,10750,10750,10750,0
|
|
20231011,105800,100169230,10750,10760,10760,10750,2
|
|
20231011,105700,100147720,10760,10760,10760,10760,5
|
|
20231011,105600,100093920,10760,10760,10760,10760,1
|
|
20231011,105500,100083160,10750,10750,10750,10750,0
|
|
20231011,105400,100083160,10750,10750,10750,10750,3000
|
|
20231011,105300,67833160,10710,10710,10710,10710,0
|
|
20231011,105200,67833160,10710,10710,10710,10710,0
|
|
20231011,105100,67833160,10710,10710,10710,10710,55
|
|
20231011,105000,67244110,10700,10700,10700,10700,0
|
|
20231011,104900,67244110,10700,10700,10700,10700,0
|
|
20231011,104800,67244110,10700,10700,10700,10700,0
|
|
20231011,104700,67244110,10700,10700,10700,10700,0
|
|
20231011,104600,67244110,10700,10700,10700,10700,0
|
|
20231011,104500,67244110,10700,10700,10700,10700,0
|
|
20231011,104400,67244110,10700,10700,10700,10700,0
|
|
20231011,104300,67244110,10700,10700,10700,10700,0
|
|
20231011,104200,67244110,10700,10700,10700,10700,0
|
|
20231011,104100,67244110,10700,10700,10700,10700,0
|
|
20231011,104000,67244110,10700,10700,10700,10700,0
|
|
20231011,103900,67244110,10700,10700,10700,10700,5
|
|
20231011,103800,67190610,10700,10730,10730,10700,1870
|
|
20231011,103700,47171880,10740,10740,10740,10740,0
|
|
20231011,103600,47171880,10740,10740,10740,10740,0
|
|
20231011,103500,47171880,10740,10750,10750,10740,584
|
|
20231011,103400,40893890,10740,10750,10750,10740,176
|
|
20231011,103300,39002010,10750,10750,10750,10750,0
|
|
20231011,103200,39002010,10750,10750,10750,10750,0
|
|
20231011,103100,39002010,10750,10750,10750,10750,0
|
|
20231011,103000,39002010,10750,10750,10750,10750,0
|
|
20231011,102900,39002010,10750,10750,10750,10750,0
|
|
20231011,102800,39002010,10750,10750,10750,10750,0
|
|
20231011,102700,39002010,10750,10750,10750,10750,300
|
|
20231011,102600,35777010,10750,10750,10750,10750,0
|
|
20231011,102500,35777010,10750,10750,10750,10750,0
|
|
20231011,102400,35777010,10750,10750,10750,10750,0
|
|
20231011,102300,35777010,10750,10750,10750,10750,0
|
|
20231011,102200,35777010,10750,10750,10750,10750,0
|
|
20231011,102100,35777010,10750,10750,10750,10750,55
|
|
20231011,102000,35185760,10760,10760,10760,10760,0
|
|
20231011,101900,35185760,10760,10760,10760,10760,0
|
|
20231011,101800,35185760,10760,10760,10760,10760,0
|
|
20231011,101700,35185760,10760,10760,10760,10760,0
|
|
20231011,101600,35185760,10760,10760,10760,10760,1
|
|
20231011,101500,35175000,10770,10770,10770,10770,0
|
|
20231011,101400,35175000,10770,10770,10770,10770,0
|
|
20231011,101300,35175000,10770,10770,10770,10770,0
|
|
20231011,101200,35175000,10770,10770,10770,10770,0
|
|
20231011,101100,35175000,10770,10770,10770,10770,0
|
|
20231011,101000,35175000,10770,10770,10770,10770,0
|
|
20231011,100900,35175000,10770,10770,10770,10770,5
|
|
20231011,100800,35121150,10770,10770,10770,10770,1
|
|
20231011,100700,35110380,10750,10750,10750,10750,0
|
|
20231011,100600,35110380,10750,10770,10770,10750,2
|
|
20231011,100500,35088860,10760,10760,10760,10760,182
|
|
20231011,100400,33130540,10760,10770,10770,10760,292
|
|
20231011,100300,29986240,10770,10780,10780,10770,136
|
|
20231011,100200,28521460,10780,10780,10780,10780,0
|
|
20231011,100100,28521460,10780,10780,10780,10780,0
|
|
20231011,100000,28521460,10780,10780,10780,10780,0
|
|
20231011,095900,28521460,10780,10780,10780,10780,0
|
|
20231011,095800,28521460,10780,10780,10780,10780,99
|
|
20231011,095700,27454240,10780,10780,10780,10780,9
|
|
20231011,095600,27357220,10780,10780,10780,10780,0
|
|
20231011,095500,27357220,10780,10780,10780,10780,2
|
|
20231011,095400,27335660,10770,10770,10770,10770,0
|
|
20231011,095300,27335660,10770,10770,10770,10770,1
|
|
20231011,095200,27324890,10780,10780,10780,10780,0
|
|
20231011,095100,27324890,10780,10780,10780,10780,0
|
|
20231011,095000,27324890,10780,10780,10780,10780,500
|
|
20231011,094900,21934890,10770,10770,10770,10770,1
|
|
20231011,094800,21924120,10780,10780,10780,10780,0
|
|
20231011,094700,21924120,10780,10780,10780,10780,0
|
|
20231011,094600,21924120,10780,10770,10780,10770,6
|
|
20231011,094500,21859460,10780,10780,10780,10780,10
|
|
20231011,094400,21751660,10780,10780,10780,10780,27
|
|
20231011,094300,21460600,10780,10780,10780,10780,1
|
|
20231011,094200,21449820,10770,10770,10770,10770,0
|
|
20231011,094100,21449820,10770,10770,10770,10770,0
|
|
20231011,094000,21449820,10770,10770,10770,10770,136
|
|
20231011,093900,19985100,10780,10780,10780,10780,0
|
|
20231011,093800,19985100,10780,10780,10780,10780,0
|
|
20231011,093700,19985100,10780,10780,10780,10780,0
|
|
20231011,093600,19985100,10780,10780,10780,10780,0
|
|
20231011,093500,19985100,10780,10780,10780,10780,0
|
|
20231011,093400,19985100,10780,10780,10780,10780,3
|
|
20231011,093300,19952760,10780,10770,10780,10770,5
|
|
20231011,093200,19898900,10760,10770,10770,10760,8
|
|
20231011,093100,19812750,10780,10780,10780,10780,6
|
|
20231011,093000,19748070,10780,10780,10780,10780,21
|
|
20231011,092900,19521690,10780,10780,10780,10780,0
|
|
20231011,092800,19521690,10780,10780,10780,10780,0
|
|
20231011,092700,19521690,10780,10780,10780,10780,1
|
|
20231011,092600,19510910,10770,10770,10770,10770,0
|
|
20231011,092500,19510910,10770,10770,10770,10770,0
|
|
20231011,092400,19510910,10770,10770,10770,10770,0
|
|
20231011,092300,19510910,10770,10780,10800,10770,63
|
|
20231011,092200,18832250,10790,10790,10790,10790,1
|
|
20231011,092100,18821460,10790,10790,10790,10790,3
|
|
20231011,092000,18789090,10780,10780,10780,10780,2
|
|
20231011,091900,18767530,10780,10780,10780,10780,0
|
|
20231011,091800,18767530,10780,10780,10780,10780,9
|
|
20231011,091700,18670510,10770,10770,10770,10770,0
|
|
20231011,091600,18670510,10770,10770,10770,10770,0
|
|
20231011,091500,18670510,10770,10770,10770,10770,0
|
|
20231011,091400,18670510,10770,10770,10770,10770,0
|
|
20231011,091300,18670510,10770,10770,10770,10770,0
|
|
20231011,091200,18670510,10770,10770,10770,10770,20
|
|
20231011,091100,18455110,10710,10710,10710,10710,18
|
|
20231011,091000,18262330,10710,10710,10710,10710,0
|
|
20231011,090900,18262330,10710,10710,10710,10710,2
|
|
20231011,090800,18240910,10710,10710,10710,10710,1
|
|
20231011,090700,18230200,10700,10700,10700,10700,3
|
|
20231011,090600,18198100,10700,10710,10710,10700,150
|
|
20231011,090500,16592600,10710,10720,10720,10710,247
|
|
20231011,090400,13947030,10710,10800,10800,10710,529
|
|
20231011,090300,8241990,10800,10800,10800,10800,0
|
|
20231011,090200,8241990,10800,10810,10810,10800,10
|
|
20231011,090100,8133980,10800,10800,10800,10800,2
|
|
20231011,090000,8112380,10800,10850,10850,10800,748
|