579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,183600,147788840,19890,19890,19890,19890,1263
|
|
20231011,183500,147788840,19890,19890,19890,19890,0
|
|
20231011,183400,147788840,19890,19890,19890,19890,0
|
|
20231011,183300,147788840,19890,19890,19890,19890,0
|
|
20231011,183200,147788840,19890,19890,19890,19890,0
|
|
20231011,183100,147788840,19890,19890,19890,19890,0
|
|
20231011,183000,147788840,19890,19890,19890,19890,0
|
|
20231011,182900,147788840,19890,19890,19890,19890,0
|
|
20231011,182800,147788840,19890,19890,19890,19890,0
|
|
20231011,182700,147788840,19890,19890,19890,19890,0
|
|
20231011,182600,147788840,19890,19890,19890,19890,0
|
|
20231011,182500,147788840,19890,19890,19890,19890,0
|
|
20231011,182400,147788840,19890,19890,19890,19890,0
|
|
20231011,182300,147788840,19890,19890,19890,19890,0
|
|
20231011,182200,147788840,19890,19890,19890,19890,0
|
|
20231011,182100,147788840,19890,19890,19890,19890,0
|
|
20231011,182000,147788840,19890,19890,19890,19890,0
|
|
20231011,181900,147788840,19890,19890,19890,19890,0
|
|
20231011,181800,147788840,19890,19890,19890,19890,0
|
|
20231011,181700,147788840,19890,19890,19890,19890,0
|
|
20231011,181600,147788840,19890,19890,19890,19890,0
|
|
20231011,181500,147788840,19890,19890,19890,19890,0
|
|
20231011,181400,147788840,19890,19890,19890,19890,0
|
|
20231011,181300,147788840,19890,19890,19890,19890,0
|
|
20231011,181200,147788840,19890,19890,19890,19890,0
|
|
20231011,181100,147788840,19890,19890,19890,19890,0
|
|
20231011,181000,147788840,19890,19890,19890,19890,0
|
|
20231011,180900,147788840,19890,19890,19890,19890,0
|
|
20231011,180800,147788840,19890,19890,19890,19890,0
|
|
20231011,180700,147788840,19890,19890,19890,19890,0
|
|
20231011,180600,147788840,19890,19890,19890,19890,1263
|
|
20231011,180500,147788840,19890,19890,19890,19890,0
|
|
20231011,180400,147788840,19890,19890,19890,19890,0
|
|
20231011,180300,147788840,19890,19890,19890,19890,0
|
|
20231011,180200,147788840,19890,19890,19890,19890,0
|
|
20231011,180100,147788840,19890,19890,19890,19890,0
|
|
20231011,180000,147788840,19890,19890,19890,19890,0
|
|
20231011,175900,147788840,19890,19890,19890,19890,0
|
|
20231011,175800,147788840,19890,19890,19890,19890,0
|
|
20231011,175700,147788840,19890,19890,19890,19890,0
|
|
20231011,175600,147788840,19890,19890,19890,19890,0
|
|
20231011,175500,147788840,19890,19890,19890,19890,0
|
|
20231011,175400,147788840,19890,19890,19890,19890,0
|
|
20231011,175300,147788840,19890,19890,19890,19890,0
|
|
20231011,175200,147788840,19890,19890,19890,19890,0
|
|
20231011,175100,147788840,19890,19890,19890,19890,0
|
|
20231011,175000,147788840,19890,19890,19890,19890,0
|
|
20231011,174900,147788840,19890,19890,19890,19890,0
|
|
20231011,174800,147788840,19890,19890,19890,19890,0
|
|
20231011,174700,147788840,19890,19890,19890,19890,0
|
|
20231011,174600,147788840,19890,19890,19890,19890,0
|
|
20231011,174500,147788840,19890,19890,19890,19890,0
|
|
20231011,174400,147788840,19890,19890,19890,19890,0
|
|
20231011,174300,147788840,19890,19890,19890,19890,0
|
|
20231011,174200,147788840,19890,19890,19890,19890,0
|
|
20231011,174100,147788840,19890,19890,19890,19890,0
|
|
20231011,174000,147788840,19890,19890,19890,19890,0
|
|
20231011,173900,147788840,19890,19890,19890,19890,0
|
|
20231011,173800,147788840,19890,19890,19890,19890,0
|
|
20231011,173700,147788840,19890,19890,19890,19890,0
|
|
20231011,173600,147788840,19890,19890,19890,19890,1263
|
|
20231011,173500,147788840,19890,19890,19890,19890,0
|
|
20231011,173400,147788840,19890,19890,19890,19890,0
|
|
20231011,173300,147788840,19890,19890,19890,19890,0
|
|
20231011,173200,147788840,19890,19890,19890,19890,0
|
|
20231011,173100,147788840,19890,19890,19890,19890,0
|
|
20231011,173000,147788840,19890,19890,19890,19890,0
|
|
20231011,172900,147788840,19890,19890,19890,19890,0
|
|
20231011,172800,147788840,19890,19890,19890,19890,0
|
|
20231011,172700,147788840,19890,19890,19890,19890,0
|
|
20231011,172600,147788840,19890,19890,19890,19890,0
|
|
20231011,172500,147788840,19890,19890,19890,19890,0
|
|
20231011,172400,147788840,19890,19890,19890,19890,0
|
|
20231011,172300,147788840,19890,19890,19890,19890,0
|
|
20231011,172200,147788840,19890,19890,19890,19890,0
|
|
20231011,172100,147788840,19890,19890,19890,19890,0
|
|
20231011,172000,147788840,19890,19890,19890,19890,0
|
|
20231011,171900,147788840,19890,19890,19890,19890,0
|
|
20231011,171800,147788840,19890,19890,19890,19890,0
|
|
20231011,171700,147788840,19890,19890,19890,19890,0
|
|
20231011,171600,147788840,19890,19890,19890,19890,0
|
|
20231011,171500,147788840,19890,19890,19890,19890,0
|
|
20231011,171400,147788840,19890,19890,19890,19890,0
|
|
20231011,171300,147788840,19890,19890,19890,19890,0
|
|
20231011,171200,147788840,19890,19890,19890,19890,0
|
|
20231011,171100,147788840,19890,19890,19890,19890,0
|
|
20231011,171000,147788840,19890,19890,19890,19890,0
|
|
20231011,170900,147788840,19890,19890,19890,19890,0
|
|
20231011,170800,147788840,19890,19890,19890,19890,0
|
|
20231011,170700,147788840,19890,19890,19890,19890,0
|
|
20231011,170600,147788840,19890,19890,19890,19890,1263
|
|
20231011,170500,147788840,19890,19890,19890,19890,0
|
|
20231011,170400,147788840,19890,19890,19890,19890,0
|
|
20231011,170300,147788840,19890,19890,19890,19890,0
|
|
20231011,170200,147788840,19890,19890,19890,19890,0
|
|
20231011,170100,147788840,19890,19890,19890,19890,0
|
|
20231011,170000,147788840,19890,19890,19890,19890,0
|
|
20231011,165900,147788840,19890,19890,19890,19890,0
|
|
20231011,165800,147788840,19890,19890,19890,19890,0
|
|
20231011,165700,147788840,19890,19890,19890,19890,0
|
|
20231011,165600,147788840,19890,19890,19890,19890,0
|
|
20231011,165500,147788840,19890,19890,19890,19890,0
|
|
20231011,165400,147788840,19890,19890,19890,19890,0
|
|
20231011,165300,147788840,19890,19890,19890,19890,0
|
|
20231011,165200,147788840,19890,19890,19890,19890,0
|
|
20231011,165100,147788840,19890,19890,19890,19890,0
|
|
20231011,165000,147788840,19890,19890,19890,19890,0
|
|
20231011,164900,147788840,19890,19890,19890,19890,0
|
|
20231011,164800,147788840,19890,19890,19890,19890,0
|
|
20231011,164700,147788840,19890,19890,19890,19890,0
|
|
20231011,164600,147788840,19890,19890,19890,19890,0
|
|
20231011,164500,147788840,19890,19890,19890,19890,0
|
|
20231011,164400,147788840,19890,19890,19890,19890,0
|
|
20231011,164300,147788840,19890,19890,19890,19890,0
|
|
20231011,164200,147788840,19890,19890,19890,19890,0
|
|
20231011,164100,147788840,19890,19890,19890,19890,0
|
|
20231011,164000,147788840,19890,19890,19890,19890,0
|
|
20231011,163900,147788840,19890,19890,19890,19890,0
|
|
20231011,163800,147788840,19890,19890,19890,19890,0
|
|
20231011,163700,147788840,19890,19890,19890,19890,0
|
|
20231011,163600,147788840,19890,19890,19890,19890,1263
|
|
20231011,163500,147788840,19890,19890,19890,19890,0
|
|
20231011,163400,147788840,19890,19890,19890,19890,0
|
|
20231011,163300,147788840,19890,19890,19890,19890,0
|
|
20231011,163200,147788840,19890,19890,19890,19890,0
|
|
20231011,163100,147788840,19890,19890,19890,19890,0
|
|
20231011,163000,147788840,19890,19890,19890,19890,0
|
|
20231011,162900,147788840,19890,19890,19890,19890,0
|
|
20231011,162800,147788840,19890,19890,19890,19890,0
|
|
20231011,162700,147788840,19890,19890,19890,19890,0
|
|
20231011,162600,147788840,19890,19890,19890,19890,0
|
|
20231011,162500,147788840,19890,19890,19890,19890,0
|
|
20231011,162400,147788840,19890,19890,19890,19890,0
|
|
20231011,162300,147788840,19890,19890,19890,19890,0
|
|
20231011,162200,147788840,19890,19890,19890,19890,0
|
|
20231011,162100,147788840,19890,19890,19890,19890,0
|
|
20231011,162000,147788840,19890,19890,19890,19890,0
|
|
20231011,161900,147788840,19890,19890,19890,19890,0
|
|
20231011,161800,147788840,19890,19890,19890,19890,0
|
|
20231011,161700,147788840,19890,19890,19890,19890,0
|
|
20231011,161600,147788840,19890,19890,19890,19890,0
|
|
20231011,161500,147788840,19890,19890,19890,19890,0
|
|
20231011,161400,147788840,19890,19890,19890,19890,0
|
|
20231011,161300,147788840,19890,19890,19890,19890,0
|
|
20231011,161200,147788840,19890,19890,19890,19890,0
|
|
20231011,161100,147788840,19890,19890,19890,19890,0
|
|
20231011,161000,147788840,19890,19890,19890,19890,0
|
|
20231011,160900,147788840,19890,19890,19890,19890,0
|
|
20231011,160800,147788840,19890,19890,19890,19890,0
|
|
20231011,160700,147788840,19890,19890,19890,19890,0
|
|
20231011,160600,147788840,19890,19890,19890,19890,1263
|
|
20231011,160500,147788840,19890,19890,19890,19890,0
|
|
20231011,160400,147788840,19890,19890,19890,19890,0
|
|
20231011,160300,147788840,19890,19890,19890,19890,0
|
|
20231011,160200,147788840,19890,19890,19890,19890,0
|
|
20231011,160100,147788840,19890,19890,19890,19890,0
|
|
20231011,160000,147788840,19890,19890,19890,19890,0
|
|
20231011,155900,147788840,19890,19890,19890,19890,0
|
|
20231011,155800,147788840,19890,19890,19890,19890,0
|
|
20231011,155700,147788840,19890,19890,19890,19890,0
|
|
20231011,155600,147788840,19890,19890,19890,19890,0
|
|
20231011,155500,147788840,19890,19890,19890,19890,0
|
|
20231011,155400,147788840,19890,19890,19890,19890,0
|
|
20231011,155300,147788840,19890,19890,19890,19890,0
|
|
20231011,155200,147788840,19890,19890,19890,19890,0
|
|
20231011,155100,147788840,19890,19890,19890,19890,0
|
|
20231011,155000,147788840,19890,19890,19890,19890,0
|
|
20231011,154900,147788840,19890,19890,19890,19890,0
|
|
20231011,154800,147788840,19890,19890,19890,19890,0
|
|
20231011,154700,147788840,19890,19890,19890,19890,0
|
|
20231011,154600,147788840,19890,19890,19890,19890,0
|
|
20231011,154500,147788840,19890,19890,19890,19890,0
|
|
20231011,154400,147788840,19890,19890,19890,19890,0
|
|
20231011,154300,147788840,19890,19890,19890,19890,0
|
|
20231011,154200,147788840,19890,19890,19890,19890,0
|
|
20231011,154100,147788840,19890,19890,19890,19890,0
|
|
20231011,154000,147788840,19890,19890,19890,19890,0
|
|
20231011,153900,147788840,19890,19890,19890,19890,0
|
|
20231011,153800,147788840,19890,19890,19890,19890,0
|
|
20231011,153700,147788840,19890,19890,19890,19890,0
|
|
20231011,153600,147788840,19890,19890,19890,19890,1263
|
|
20231011,153500,147788840,19890,19890,19890,19890,0
|
|
20231011,153400,147788840,19890,19890,19890,19890,0
|
|
20231011,153300,147788840,19890,19890,19890,19890,0
|
|
20231011,153200,147788840,19890,19890,19890,19890,0
|
|
20231011,153100,147788840,19890,19890,19890,19890,0
|
|
20231011,153000,147788840,19890,19890,19890,19890,1263
|
|
20231011,152900,122667770,19930,19930,19930,19930,0
|
|
20231011,152800,122667770,19930,19930,19930,19930,0
|
|
20231011,152700,122667770,19930,19930,19930,19930,0
|
|
20231011,152600,122667770,19930,19930,19930,19930,0
|
|
20231011,152500,122667770,19930,19930,19930,19930,0
|
|
20231011,152400,122667770,19930,19930,19930,19930,0
|
|
20231011,152300,122667770,19930,19930,19930,19930,0
|
|
20231011,152200,122667770,19930,19930,19930,19930,0
|
|
20231011,152100,122667770,19930,19930,19930,19930,0
|
|
20231011,152000,122667770,19930,19930,19930,19930,0
|
|
20231011,151900,122667770,19930,19880,19950,19870,323
|
|
20231011,151800,116239740,19870,19870,19870,19870,0
|
|
20231011,151700,116239740,19870,19870,19870,19870,0
|
|
20231011,151600,116239740,19870,19870,19870,19870,0
|
|
20231011,151500,116239740,19870,19870,19870,19870,0
|
|
20231011,151400,116239740,19870,19870,19870,19870,0
|
|
20231011,151300,116239740,19870,19870,19870,19870,0
|
|
20231011,151200,116239740,19870,19870,19870,19870,0
|
|
20231011,151100,116239740,19870,19870,19870,19870,0
|
|
20231011,151000,116239740,19870,19870,19870,19870,2
|
|
20231011,150900,116200000,19890,19890,19890,19890,0
|
|
20231011,150800,116200000,19890,19890,19890,19890,31
|
|
20231011,150700,115583410,19890,19890,19890,19890,20
|
|
20231011,150600,115185610,19890,19910,19910,19890,11
|
|
20231011,150500,114966620,19950,19950,19950,19950,0
|
|
20231011,150400,114966620,19950,19950,19950,19950,0
|
|
20231011,150300,114966620,19950,19950,19950,19950,1
|
|
20231011,150200,114946670,19950,19950,19950,19950,0
|
|
20231011,150100,114946670,19950,19950,19950,19950,0
|
|
20231011,150000,114946670,19950,19950,19950,19950,21
|
|
20231011,145900,114527720,19910,19910,19910,19910,0
|
|
20231011,145800,114527720,19910,19910,19910,19910,100
|
|
20231011,145700,112536720,19910,19910,19910,19910,0
|
|
20231011,145600,112536720,19910,19910,19910,19910,1
|
|
20231011,145500,112516810,19950,19950,19950,19950,0
|
|
20231011,145400,112516810,19950,19920,19950,19920,42
|
|
20231011,145300,111680070,19920,19920,19920,19920,0
|
|
20231011,145200,111680070,19920,19920,19920,19920,1
|
|
20231011,145100,111660150,19910,19910,19910,19910,0
|
|
20231011,145000,111660150,19910,19900,19920,19900,71
|
|
20231011,144900,110247210,19900,19890,19900,19890,132
|
|
20231011,144800,107620600,19880,19880,19880,19880,1
|
|
20231011,144700,107600720,19880,19880,19880,19880,25
|
|
20231011,144600,107103720,19870,19870,19870,19870,0
|
|
20231011,144500,107103720,19870,19870,19870,19870,0
|
|
20231011,144400,107103720,19870,19870,19870,19870,0
|
|
20231011,144300,107103720,19870,19870,19870,19870,0
|
|
20231011,144200,107103720,19870,19870,19870,19870,0
|
|
20231011,144100,107103720,19870,19870,19870,19870,0
|
|
20231011,144000,107103720,19870,19870,19870,19870,23
|
|
20231011,143900,106646710,19880,19880,19880,19880,0
|
|
20231011,143800,106646710,19880,19880,19880,19880,0
|
|
20231011,143700,106646710,19880,19880,19880,19880,0
|
|
20231011,143600,106646710,19880,19880,19880,19880,0
|
|
20231011,143500,106646710,19880,19880,19880,19880,1
|
|
20231011,143400,106626830,19830,19830,19830,19830,0
|
|
20231011,143300,106626830,19830,19830,19830,19830,0
|
|
20231011,143200,106626830,19830,19830,19830,19830,0
|
|
20231011,143100,106626830,19830,19830,19830,19830,0
|
|
20231011,143000,106626830,19830,19830,19830,19830,0
|
|
20231011,142900,106626830,19830,19830,19830,19830,0
|
|
20231011,142800,106626830,19830,19830,19830,19830,0
|
|
20231011,142700,106626830,19830,19830,19830,19830,0
|
|
20231011,142600,106626830,19830,19830,19830,19830,13
|
|
20231011,142500,106369040,19820,19820,19820,19820,0
|
|
20231011,142400,106369040,19820,19820,19820,19820,0
|
|
20231011,142300,106369040,19820,19820,19820,19820,0
|
|
20231011,142200,106369040,19820,19840,19840,19820,10
|
|
20231011,142100,106170720,19890,19890,19890,19890,0
|
|
20231011,142000,106170720,19890,19890,19890,19890,0
|
|
20231011,141900,106170720,19890,19890,19890,19890,0
|
|
20231011,141800,106170720,19890,19890,19890,19890,0
|
|
20231011,141700,106170720,19890,19890,19890,19890,0
|
|
20231011,141600,106170720,19890,19890,19890,19890,9
|
|
20231011,141500,105991710,19890,19890,19890,19890,0
|
|
20231011,141400,105991710,19890,19890,19890,19890,1
|
|
20231011,141300,105971820,19890,19890,19890,19890,27
|
|
20231011,141200,105434790,19880,19850,19880,19850,84
|
|
20231011,141100,103766490,19840,19840,19840,19840,2
|
|
20231011,141000,103726810,19840,19840,19840,19840,90
|
|
20231011,140900,101941210,19840,19820,19840,19820,68
|
|
20231011,140800,100592950,19810,19810,19810,19810,0
|
|
20231011,140700,100592950,19810,19810,19810,19810,0
|
|
20231011,140600,100592950,19810,19810,19810,19810,0
|
|
20231011,140500,100592950,19810,19810,19810,19810,0
|
|
20231011,140400,100592950,19810,19810,19810,19810,40
|
|
20231011,140300,99800550,19810,19810,19810,19810,60
|
|
20231011,140200,98611950,19810,19810,19810,19810,0
|
|
20231011,140100,98611950,19810,19810,19810,19810,1
|
|
20231011,140000,98592140,19820,19820,19820,19820,0
|
|
20231011,135900,98592140,19820,19820,19820,19820,125
|
|
20231011,135800,96114640,19810,19810,19810,19810,0
|
|
20231011,135700,96114640,19810,19810,19810,19810,0
|
|
20231011,135600,96114640,19810,19810,19810,19810,0
|
|
20231011,135500,96114640,19810,19810,19810,19810,0
|
|
20231011,135400,96114640,19810,19810,19810,19810,7
|
|
20231011,135300,95975970,19810,19810,19810,19810,0
|
|
20231011,135200,95975970,19810,19810,19810,19810,0
|
|
20231011,135100,95975970,19810,19810,19810,19810,0
|
|
20231011,135000,95975970,19810,19810,19810,19810,0
|
|
20231011,134900,95975970,19810,19810,19810,19810,0
|
|
20231011,134800,95975970,19810,19810,19810,19810,0
|
|
20231011,134700,95975970,19810,19810,19810,19810,0
|
|
20231011,134600,95975970,19810,19810,19810,19810,0
|
|
20231011,134500,95975970,19810,19810,19810,19810,0
|
|
20231011,134400,95975970,19810,19810,19810,19810,0
|
|
20231011,134300,95975970,19810,19810,19810,19810,3
|
|
20231011,134200,95916540,19810,19810,19810,19810,0
|
|
20231011,134100,95916540,19810,19810,19810,19810,0
|
|
20231011,134000,95916540,19810,19810,19810,19810,48
|
|
20231011,133900,94965660,19810,19810,19810,19810,0
|
|
20231011,133800,94965660,19810,19810,19810,19810,123
|
|
20231011,133700,92529030,19820,19820,19820,19820,0
|
|
20231011,133600,92529030,19820,19820,19820,19820,0
|
|
20231011,133500,92529030,19820,19820,19820,19820,0
|
|
20231011,133400,92529030,19820,19820,19820,19820,21
|
|
20231011,133300,92112810,19820,19820,19820,19820,0
|
|
20231011,133200,92112810,19820,19820,19820,19820,0
|
|
20231011,133100,92112810,19820,19820,19820,19820,0
|
|
20231011,133000,92112810,19820,19820,19820,19820,0
|
|
20231011,132900,92112810,19820,19820,19820,19820,100
|
|
20231011,132800,90130810,19820,19820,19820,19820,0
|
|
20231011,132700,90130810,19820,19820,19820,19820,0
|
|
20231011,132600,90130810,19820,19820,19820,19820,4
|
|
20231011,132500,90051530,19810,19810,19810,19810,25
|
|
20231011,132400,89556280,19810,19810,19810,19810,0
|
|
20231011,132300,89556280,19810,19810,19810,19810,0
|
|
20231011,132200,89556280,19810,19810,19810,19810,0
|
|
20231011,132100,89556280,19810,19810,19810,19810,0
|
|
20231011,132000,89556280,19810,19810,19810,19810,0
|
|
20231011,131900,89556280,19810,19810,19810,19810,0
|
|
20231011,131800,89556280,19810,19810,19810,19810,0
|
|
20231011,131700,89556280,19810,19810,19810,19810,0
|
|
20231011,131600,89556280,19810,19810,19810,19810,0
|
|
20231011,131500,89556280,19810,19810,19810,19810,100
|
|
20231011,131400,87575280,19820,19820,19820,19820,0
|
|
20231011,131300,87575280,19820,19820,19820,19820,0
|
|
20231011,131200,87575280,19820,19820,19820,19820,0
|
|
20231011,131100,87575280,19820,19820,19820,19820,0
|
|
20231011,131000,87575280,19820,19820,19820,19820,0
|
|
20231011,130900,87575280,19820,19820,19820,19820,0
|
|
20231011,130800,87575280,19820,19820,19820,19820,0
|
|
20231011,130700,87575280,19820,19820,19820,19820,0
|
|
20231011,130600,87575280,19820,19820,19820,19820,0
|
|
20231011,130500,87575280,19820,19820,19820,19820,0
|
|
20231011,130400,87575280,19820,19820,19820,19820,2
|
|
20231011,130300,87535640,19840,19840,19840,19840,0
|
|
20231011,130200,87535640,19840,19840,19840,19840,0
|
|
20231011,130100,87535640,19840,19840,19840,19840,0
|
|
20231011,130000,87535640,19840,19840,19840,19840,6
|
|
20231011,125900,87416600,19840,19840,19840,19840,0
|
|
20231011,125800,87416600,19840,19840,19840,19840,0
|
|
20231011,125700,87416600,19840,19840,19840,19840,0
|
|
20231011,125600,87416600,19840,19840,19840,19840,0
|
|
20231011,125500,87416600,19840,19840,19840,19840,0
|
|
20231011,125400,87416600,19840,19840,19840,19840,0
|
|
20231011,125300,87416600,19840,19840,19840,19840,0
|
|
20231011,125200,87416600,19840,19840,19840,19840,0
|
|
20231011,125100,87416600,19840,19840,19840,19840,0
|
|
20231011,125000,87416600,19840,19840,19840,19840,0
|
|
20231011,124900,87416600,19840,19840,19840,19840,0
|
|
20231011,124800,87416600,19840,19840,19840,19840,0
|
|
20231011,124700,87416600,19840,19800,19840,19800,305
|
|
20231011,124600,81374770,19770,19770,19770,19770,0
|
|
20231011,124500,81374770,19770,19770,19770,19770,0
|
|
20231011,124400,81374770,19770,19770,19770,19770,0
|
|
20231011,124300,81374770,19770,19770,19770,19770,0
|
|
20231011,124200,81374770,19770,19770,19770,19770,0
|
|
20231011,124100,81374770,19770,19770,19770,19770,0
|
|
20231011,124000,81374770,19770,19770,19770,19770,0
|
|
20231011,123900,81374770,19770,19770,19770,19770,38
|
|
20231011,123800,80623510,19770,19770,19770,19770,0
|
|
20231011,123700,80623510,19770,19770,19770,19770,0
|
|
20231011,123600,80623510,19770,19770,19770,19770,0
|
|
20231011,123500,80623510,19770,19770,19770,19770,0
|
|
20231011,123400,80623510,19770,19770,19770,19770,0
|
|
20231011,123300,80623510,19770,19770,19770,19770,0
|
|
20231011,123200,80623510,19770,19780,19780,19770,168
|
|
20231011,123100,77300580,19810,19810,19810,19810,0
|
|
20231011,123000,77300580,19810,19810,19810,19810,0
|
|
20231011,122900,77300580,19810,19810,19810,19810,0
|
|
20231011,122800,77300580,19810,19810,19810,19810,0
|
|
20231011,122700,77300580,19810,19810,19810,19810,0
|
|
20231011,122600,77300580,19810,19810,19810,19810,0
|
|
20231011,122500,77300580,19810,19810,19810,19810,0
|
|
20231011,122400,77300580,19810,19810,19810,19810,0
|
|
20231011,122300,77300580,19810,19810,19810,19810,0
|
|
20231011,122200,77300580,19810,19810,19810,19810,0
|
|
20231011,122100,77300580,19810,19810,19810,19810,0
|
|
20231011,122000,77300580,19810,19810,19810,19810,0
|
|
20231011,121900,77300580,19810,19810,19810,19810,0
|
|
20231011,121800,77300580,19810,19810,19810,19810,0
|
|
20231011,121700,77300580,19810,19810,19810,19810,0
|
|
20231011,121600,77300580,19810,19800,19810,19800,192
|
|
20231011,121500,73498660,19800,19800,19800,19800,0
|
|
20231011,121400,73498660,19800,19800,19800,19800,0
|
|
20231011,121300,73498660,19800,19790,19800,19790,86
|
|
20231011,121200,71796100,19770,19770,19770,19770,0
|
|
20231011,121100,71796100,19770,19770,19770,19770,542
|
|
20231011,121000,61080760,19770,19770,19770,19770,0
|
|
20231011,120900,61080760,19770,19770,19770,19770,0
|
|
20231011,120800,61080760,19770,19770,19770,19770,0
|
|
20231011,120700,61080760,19770,19770,19770,19770,0
|
|
20231011,120600,61080760,19770,19770,19770,19770,524
|
|
20231011,120500,50721280,19760,19760,19760,19760,0
|
|
20231011,120400,50721280,19760,19760,19760,19760,0
|
|
20231011,120300,50721280,19760,19760,19760,19760,0
|
|
20231011,120200,50721280,19760,19760,19760,19760,0
|
|
20231011,120100,50721280,19760,19760,19760,19760,0
|
|
20231011,120000,50721280,19760,19760,19760,19760,0
|
|
20231011,115900,50721280,19760,19760,19760,19760,0
|
|
20231011,115800,50721280,19760,19760,19760,19760,0
|
|
20231011,115700,50721280,19760,19760,19760,19760,0
|
|
20231011,115600,50721280,19760,19760,19760,19760,0
|
|
20231011,115500,50721280,19760,19760,19760,19760,1
|
|
20231011,115400,50701520,19790,19790,19790,19790,0
|
|
20231011,115300,50701520,19790,19790,19790,19790,0
|
|
20231011,115200,50701520,19790,19790,19790,19790,0
|
|
20231011,115100,50701520,19790,19790,19790,19790,0
|
|
20231011,115000,50701520,19790,19790,19790,19790,20
|
|
20231011,114900,50305720,19790,19790,19790,19790,0
|
|
20231011,114800,50305720,19790,19790,19790,19790,0
|
|
20231011,114700,50305720,19790,19790,19790,19790,0
|
|
20231011,114600,50305720,19790,19790,19790,19790,0
|
|
20231011,114500,50305720,19790,19790,19790,19790,0
|
|
20231011,114400,50305720,19790,19790,19790,19790,0
|
|
20231011,114300,50305720,19790,19790,19790,19790,0
|
|
20231011,114200,50305720,19790,19790,19790,19790,0
|
|
20231011,114100,50305720,19790,19790,19790,19790,0
|
|
20231011,114000,50305720,19790,19790,19790,19790,0
|
|
20231011,113900,50305720,19790,19790,19790,19790,0
|
|
20231011,113800,50305720,19790,19790,19790,19790,0
|
|
20231011,113700,50305720,19790,19790,19790,19790,0
|
|
20231011,113600,50305720,19790,19790,19790,19790,0
|
|
20231011,113500,50305720,19790,19790,19790,19790,0
|
|
20231011,113400,50305720,19790,19790,19790,19790,0
|
|
20231011,113300,50305720,19790,19790,19790,19790,0
|
|
20231011,113200,50305720,19790,19790,19790,19790,0
|
|
20231011,113100,50305720,19790,19790,19790,19790,0
|
|
20231011,113000,50305720,19790,19790,19790,19790,0
|
|
20231011,112900,50305720,19790,19790,19790,19790,0
|
|
20231011,112800,50305720,19790,19790,19790,19790,0
|
|
20231011,112700,50305720,19790,19790,19790,19790,0
|
|
20231011,112600,50305720,19790,19790,19790,19790,0
|
|
20231011,112500,50305720,19790,19790,19790,19790,0
|
|
20231011,112400,50305720,19790,19790,19790,19790,0
|
|
20231011,112300,50305720,19790,19790,19790,19790,0
|
|
20231011,112200,50305720,19790,19790,19790,19790,0
|
|
20231011,112100,50305720,19790,19790,19790,19790,0
|
|
20231011,112000,50305720,19790,19790,19790,19790,0
|
|
20231011,111900,50305720,19790,19790,19790,19790,0
|
|
20231011,111800,50305720,19790,19790,19790,19790,0
|
|
20231011,111700,50305720,19790,19790,19790,19790,0
|
|
20231011,111600,50305720,19790,19790,19790,19790,1
|
|
20231011,111500,50285930,19790,19790,19790,19790,0
|
|
20231011,111400,50285930,19790,19790,19790,19790,0
|
|
20231011,111300,50285930,19790,19790,19790,19790,0
|
|
20231011,111200,50285930,19790,19790,19790,19790,0
|
|
20231011,111100,50285930,19790,19790,19790,19790,0
|
|
20231011,111000,50285930,19790,19790,19790,19790,0
|
|
20231011,110900,50285930,19790,19790,19790,19790,0
|
|
20231011,110800,50285930,19790,19790,19790,19790,0
|
|
20231011,110700,50285930,19790,19790,19790,19790,0
|
|
20231011,110600,50285930,19790,19790,19790,19790,0
|
|
20231011,110500,50285930,19790,19790,19790,19790,0
|
|
20231011,110400,50285930,19790,19790,19790,19790,0
|
|
20231011,110300,50285930,19790,19790,19790,19790,0
|
|
20231011,110200,50285930,19790,19790,19790,19790,0
|
|
20231011,110100,50285930,19790,19790,19790,19790,0
|
|
20231011,110000,50285930,19790,19790,19790,19790,0
|
|
20231011,105900,50285930,19790,19790,19790,19790,0
|
|
20231011,105800,50285930,19790,19790,19790,19790,0
|
|
20231011,105700,50285930,19790,19790,19790,19790,0
|
|
20231011,105600,50285930,19790,19790,19790,19790,0
|
|
20231011,105500,50285930,19790,19790,19790,19790,0
|
|
20231011,105400,50285930,19790,19790,19790,19790,0
|
|
20231011,105300,50285930,19790,19790,19790,19790,0
|
|
20231011,105200,50285930,19790,19790,19790,19790,2
|
|
20231011,105100,50246350,19790,19790,19790,19790,0
|
|
20231011,105000,50246350,19790,19790,19790,19790,0
|
|
20231011,104900,50246350,19790,19790,19790,19790,1
|
|
20231011,104800,50226560,19790,19790,19790,19790,0
|
|
20231011,104700,50226560,19790,19790,19790,19790,0
|
|
20231011,104600,50226560,19790,19790,19790,19790,0
|
|
20231011,104500,50226560,19790,19790,19790,19790,1
|
|
20231011,104400,50206770,19790,19790,19790,19790,0
|
|
20231011,104300,50206770,19790,19790,19790,19790,0
|
|
20231011,104200,50206770,19790,19790,19790,19790,1
|
|
20231011,104100,50186980,19780,19780,19780,19780,0
|
|
20231011,104000,50186980,19780,19780,19780,19780,0
|
|
20231011,103900,50186980,19780,19780,19780,19780,131
|
|
20231011,103800,47595800,19790,19790,19790,19790,0
|
|
20231011,103700,47595800,19790,19790,19790,19790,0
|
|
20231011,103600,47595800,19790,19790,19790,19790,50
|
|
20231011,103500,46606300,19790,19790,19790,19790,0
|
|
20231011,103400,46606300,19790,19790,19790,19790,0
|
|
20231011,103300,46606300,19790,19790,19790,19790,50
|
|
20231011,103200,45616800,19790,19790,19790,19790,0
|
|
20231011,103100,45616800,19790,19790,19790,19790,0
|
|
20231011,103000,45616800,19790,19790,19790,19790,0
|
|
20231011,102900,45616800,19790,19790,19790,19790,0
|
|
20231011,102800,45616800,19790,19790,19790,19790,0
|
|
20231011,102700,45616800,19790,19790,19790,19790,26
|
|
20231011,102600,45102260,19790,19790,19790,19790,0
|
|
20231011,102500,45102260,19790,19790,19790,19790,3
|
|
20231011,102400,45042890,19800,19800,19800,19800,53
|
|
20231011,102300,43993490,19810,19810,19810,19810,0
|
|
20231011,102200,43993490,19810,19810,19810,19810,0
|
|
20231011,102100,43993490,19810,19810,19810,19810,5
|
|
20231011,102000,43894440,19810,19810,19810,19810,0
|
|
20231011,101900,43894440,19810,19810,19810,19810,0
|
|
20231011,101800,43894440,19810,19810,19810,19810,0
|
|
20231011,101700,43894440,19810,19810,19810,19810,0
|
|
20231011,101600,43894440,19810,19810,19810,19810,11
|
|
20231011,101500,43676530,19800,19800,19800,19800,0
|
|
20231011,101400,43676530,19800,19800,19800,19800,0
|
|
20231011,101300,43676530,19800,19800,19800,19800,0
|
|
20231011,101200,43676530,19800,19800,19800,19800,0
|
|
20231011,101100,43676530,19800,19800,19800,19800,0
|
|
20231011,101000,43676530,19800,19800,19800,19800,150
|
|
20231011,100900,40706530,19800,19800,19800,19800,5
|
|
20231011,100800,40607530,19790,19790,19790,19790,0
|
|
20231011,100700,40607530,19790,19790,19790,19790,0
|
|
20231011,100600,40607530,19790,19790,19790,19790,10
|
|
20231011,100500,40409630,19790,19790,19790,19790,10
|
|
20231011,100400,40211730,19790,19780,19790,19780,120
|
|
20231011,100300,37837620,19770,19770,19770,19770,100
|
|
20231011,100200,35860620,19730,19740,19740,19730,28
|
|
20231011,100100,35307940,19750,19750,19750,19750,10
|
|
20231011,100000,35110440,19760,19800,19800,19760,58
|
|
20231011,095900,33964280,19800,19800,19800,19800,0
|
|
20231011,095800,33964280,19800,19800,19800,19800,102
|
|
20231011,095700,31944680,19800,19800,19800,19800,1
|
|
20231011,095600,31924880,19800,19800,19800,19800,0
|
|
20231011,095500,31924880,19800,19800,19800,19800,1
|
|
20231011,095400,31905080,19800,19800,19800,19800,0
|
|
20231011,095300,31905080,19800,19800,19800,19800,0
|
|
20231011,095200,31905080,19800,19800,19800,19800,0
|
|
20231011,095100,31905080,19800,19800,19800,19800,0
|
|
20231011,095000,31905080,19800,19800,19800,19800,1
|
|
20231011,094900,31885280,19800,19800,19800,19800,0
|
|
20231011,094800,31885280,19800,19800,19800,19800,0
|
|
20231011,094700,31885280,19800,19800,19800,19800,0
|
|
20231011,094600,31885280,19800,19800,19800,19800,0
|
|
20231011,094500,31885280,19800,19800,19800,19800,1
|
|
20231011,094400,31865480,19800,19800,19800,19800,0
|
|
20231011,094300,31865480,19800,19800,19800,19800,0
|
|
20231011,094200,31865480,19800,19800,19800,19800,0
|
|
20231011,094100,31865480,19800,19800,19800,19800,0
|
|
20231011,094000,31865480,19800,19800,19800,19800,251
|
|
20231011,093900,26895680,19810,19810,19810,19810,0
|
|
20231011,093800,26895680,19810,19810,19810,19810,0
|
|
20231011,093700,26895680,19810,19810,19810,19810,0
|
|
20231011,093600,26895680,19810,19810,19810,19810,0
|
|
20231011,093500,26895680,19810,19830,19830,19810,3
|
|
20231011,093400,26836230,19810,19810,19810,19810,2
|
|
20231011,093300,26796610,19830,19830,19840,19830,107
|
|
20231011,093200,24674750,19830,19830,19830,19830,0
|
|
20231011,093100,24674750,19830,19800,19830,19800,150
|
|
20231011,093000,21701260,19800,19760,19800,19750,124
|
|
20231011,092900,19248280,19760,19760,19760,19760,0
|
|
20231011,092800,19248280,19760,19760,19760,19760,0
|
|
20231011,092700,19248280,19760,19760,19760,19760,0
|
|
20231011,092600,19248280,19760,19760,19760,19760,3
|
|
20231011,092500,19189000,19790,19790,19790,19790,1
|
|
20231011,092400,19169210,19790,19790,19790,19790,0
|
|
20231011,092300,19169210,19790,19790,19790,19790,0
|
|
20231011,092200,19169210,19790,19790,19790,19790,0
|
|
20231011,092100,19169210,19790,19790,19790,19790,1
|
|
20231011,092000,19149420,19790,19790,19790,19790,0
|
|
20231011,091900,19149420,19790,19790,19790,19790,50
|
|
20231011,091800,18159920,19800,19800,19800,19800,0
|
|
20231011,091700,18159920,19800,19800,19800,19800,0
|
|
20231011,091600,18159920,19800,19800,19800,19800,24
|
|
20231011,091500,17684720,19770,19750,19770,19750,202
|
|
20231011,091400,13693630,19710,19710,19710,19710,0
|
|
20231011,091300,13693630,19710,19710,19710,19710,0
|
|
20231011,091200,13693630,19710,19710,19710,19710,405
|
|
20231011,091100,5711080,19710,19760,19760,19710,28
|
|
20231011,091000,5157900,19760,19760,19760,19760,0
|
|
20231011,090900,5157900,19760,19760,19760,19760,1
|
|
20231011,090800,5138140,19690,19690,19690,19690,105
|
|
20231011,090700,3070690,19760,19760,19760,19760,0
|
|
20231011,090600,3070690,19760,19760,19760,19760,0
|
|
20231011,090500,3070690,19760,19760,19760,19760,1
|
|
20231011,090400,3050930,19670,19670,19670,19670,0
|
|
20231011,090300,3050930,19670,19670,19670,19670,53
|
|
20231011,090200,2008420,19660,19660,19660,19660,22
|
|
20231011,090100,1575900,19660,19700,19700,19660,36
|
|
20231011,090000,867780,19710,19800,19800,19710,44
|