594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185100,213466640,8500,8500,8500,8500,642
|
|
20231017,185000,213466640,8500,8500,8500,8500,0
|
|
20231017,184900,213466640,8500,8500,8500,8500,0
|
|
20231017,184800,213466640,8500,8500,8500,8500,0
|
|
20231017,184700,213466640,8500,8500,8500,8500,0
|
|
20231017,184600,213466640,8500,8500,8500,8500,0
|
|
20231017,184500,213466640,8500,8500,8500,8500,0
|
|
20231017,184400,213466640,8500,8500,8500,8500,0
|
|
20231017,184300,213466640,8500,8500,8500,8500,0
|
|
20231017,184200,213466640,8500,8500,8500,8500,0
|
|
20231017,184100,213466640,8500,8500,8500,8500,0
|
|
20231017,184000,213466640,8500,8500,8500,8500,0
|
|
20231017,183900,213466640,8500,8500,8500,8500,0
|
|
20231017,183800,213466640,8500,8500,8500,8500,0
|
|
20231017,183700,213466640,8500,8500,8500,8500,0
|
|
20231017,183600,213466640,8500,8500,8500,8500,0
|
|
20231017,183500,213466640,8500,8500,8500,8500,0
|
|
20231017,183400,213466640,8500,8500,8500,8500,0
|
|
20231017,183300,213466640,8500,8500,8500,8500,0
|
|
20231017,183200,213466640,8500,8500,8500,8500,0
|
|
20231017,183100,213466640,8500,8500,8500,8500,0
|
|
20231017,183000,213466640,8500,8500,8500,8500,0
|
|
20231017,182900,213466640,8500,8500,8500,8500,0
|
|
20231017,182800,213466640,8500,8500,8500,8500,0
|
|
20231017,182700,213466640,8500,8500,8500,8500,0
|
|
20231017,182600,213466640,8500,8500,8500,8500,0
|
|
20231017,182500,213466640,8500,8500,8500,8500,0
|
|
20231017,182400,213466640,8500,8500,8500,8500,0
|
|
20231017,182300,213466640,8500,8500,8500,8500,0
|
|
20231017,182200,213466640,8500,8500,8500,8500,0
|
|
20231017,182100,213466640,8500,8500,8500,8500,642
|
|
20231017,182000,213466640,8500,8500,8500,8500,0
|
|
20231017,181900,213466640,8500,8500,8500,8500,0
|
|
20231017,181800,213466640,8500,8500,8500,8500,0
|
|
20231017,181700,213466640,8500,8500,8500,8500,0
|
|
20231017,181600,213466640,8500,8500,8500,8500,0
|
|
20231017,181500,213466640,8500,8500,8500,8500,0
|
|
20231017,181400,213466640,8500,8500,8500,8500,0
|
|
20231017,181300,213466640,8500,8500,8500,8500,0
|
|
20231017,181200,213466640,8500,8500,8500,8500,0
|
|
20231017,181100,213466640,8500,8500,8500,8500,0
|
|
20231017,181000,213466640,8500,8500,8500,8500,0
|
|
20231017,180900,213466640,8500,8500,8500,8500,0
|
|
20231017,180800,213466640,8500,8500,8500,8500,0
|
|
20231017,180700,213466640,8500,8500,8500,8500,0
|
|
20231017,180600,213466640,8500,8500,8500,8500,0
|
|
20231017,180500,213466640,8500,8500,8500,8500,0
|
|
20231017,180400,213466640,8500,8500,8500,8500,0
|
|
20231017,180300,213466640,8500,8500,8500,8500,0
|
|
20231017,180200,213466640,8500,8500,8500,8500,0
|
|
20231017,180100,213466640,8500,8500,8500,8500,0
|
|
20231017,180000,213466640,8500,8500,8500,8500,0
|
|
20231017,175900,213466640,8500,8500,8500,8500,0
|
|
20231017,175800,213466640,8500,8500,8500,8500,0
|
|
20231017,175700,213466640,8500,8500,8500,8500,0
|
|
20231017,175600,213466640,8500,8500,8500,8500,0
|
|
20231017,175500,213466640,8500,8500,8500,8500,0
|
|
20231017,175400,213466640,8500,8500,8500,8500,0
|
|
20231017,175300,213466640,8500,8500,8500,8500,0
|
|
20231017,175200,213466640,8500,8500,8500,8500,0
|
|
20231017,175100,213466640,8500,8500,8500,8500,642
|
|
20231017,175000,213466640,8500,8500,8500,8500,0
|
|
20231017,174900,213466640,8500,8500,8500,8500,0
|
|
20231017,174800,213466640,8500,8500,8500,8500,0
|
|
20231017,174700,213466640,8500,8500,8500,8500,0
|
|
20231017,174600,213466640,8500,8500,8500,8500,0
|
|
20231017,174500,213466640,8500,8500,8500,8500,0
|
|
20231017,174400,213466640,8500,8500,8500,8500,0
|
|
20231017,174300,213466640,8500,8500,8500,8500,0
|
|
20231017,174200,213466640,8500,8500,8500,8500,0
|
|
20231017,174100,213466640,8500,8500,8500,8500,0
|
|
20231017,174000,213466640,8500,8500,8500,8500,0
|
|
20231017,173900,213466640,8500,8500,8500,8500,0
|
|
20231017,173800,213466640,8500,8500,8500,8500,0
|
|
20231017,173700,213466640,8500,8500,8500,8500,0
|
|
20231017,173600,213466640,8500,8500,8500,8500,0
|
|
20231017,173500,213466640,8500,8500,8500,8500,0
|
|
20231017,173400,213466640,8500,8500,8500,8500,0
|
|
20231017,173300,213466640,8500,8500,8500,8500,0
|
|
20231017,173200,213466640,8500,8500,8500,8500,0
|
|
20231017,173100,213466640,8500,8500,8500,8500,0
|
|
20231017,173000,213466640,8500,8500,8500,8500,0
|
|
20231017,172900,213466640,8500,8500,8500,8500,0
|
|
20231017,172800,213466640,8500,8500,8500,8500,0
|
|
20231017,172700,213466640,8500,8500,8500,8500,0
|
|
20231017,172600,213466640,8500,8500,8500,8500,0
|
|
20231017,172500,213466640,8500,8500,8500,8500,0
|
|
20231017,172400,213466640,8500,8500,8500,8500,0
|
|
20231017,172300,213466640,8500,8500,8500,8500,0
|
|
20231017,172200,213466640,8500,8500,8500,8500,0
|
|
20231017,172100,213466640,8500,8500,8500,8500,642
|
|
20231017,172000,213466640,8500,8500,8500,8500,0
|
|
20231017,171900,213466640,8500,8500,8500,8500,0
|
|
20231017,171800,213466640,8500,8500,8500,8500,0
|
|
20231017,171700,213466640,8500,8500,8500,8500,0
|
|
20231017,171600,213466640,8500,8500,8500,8500,0
|
|
20231017,171500,213466640,8500,8500,8500,8500,0
|
|
20231017,171400,213466640,8500,8500,8500,8500,0
|
|
20231017,171300,213466640,8500,8500,8500,8500,0
|
|
20231017,171200,213466640,8500,8500,8500,8500,0
|
|
20231017,171100,213466640,8500,8500,8500,8500,0
|
|
20231017,171000,213466640,8500,8500,8500,8500,0
|
|
20231017,170900,213466640,8500,8500,8500,8500,0
|
|
20231017,170800,213466640,8500,8500,8500,8500,0
|
|
20231017,170700,213466640,8500,8500,8500,8500,0
|
|
20231017,170600,213466640,8500,8500,8500,8500,0
|
|
20231017,170500,213466640,8500,8500,8500,8500,0
|
|
20231017,170400,213466640,8500,8500,8500,8500,0
|
|
20231017,170300,213466640,8500,8500,8500,8500,0
|
|
20231017,170200,213466640,8500,8500,8500,8500,0
|
|
20231017,170100,213466640,8500,8500,8500,8500,0
|
|
20231017,170000,213466640,8500,8500,8500,8500,0
|
|
20231017,165900,213466640,8500,8500,8500,8500,0
|
|
20231017,165800,213466640,8500,8500,8500,8500,0
|
|
20231017,165700,213466640,8500,8500,8500,8500,0
|
|
20231017,165600,213466640,8500,8500,8500,8500,0
|
|
20231017,165500,213466640,8500,8500,8500,8500,0
|
|
20231017,165400,213466640,8500,8500,8500,8500,0
|
|
20231017,165300,213466640,8500,8500,8500,8500,0
|
|
20231017,165200,213466640,8500,8500,8500,8500,0
|
|
20231017,165100,213466640,8500,8500,8500,8500,642
|
|
20231017,165000,213466640,8500,8500,8500,8500,0
|
|
20231017,164900,213466640,8500,8500,8500,8500,0
|
|
20231017,164800,213466640,8500,8500,8500,8500,0
|
|
20231017,164700,213466640,8500,8500,8500,8500,0
|
|
20231017,164600,213466640,8500,8500,8500,8500,0
|
|
20231017,164500,213466640,8500,8500,8500,8500,0
|
|
20231017,164400,213466640,8500,8500,8500,8500,0
|
|
20231017,164300,213466640,8500,8500,8500,8500,0
|
|
20231017,164200,213466640,8500,8500,8500,8500,0
|
|
20231017,164100,213466640,8500,8500,8500,8500,0
|
|
20231017,164000,213466640,8500,8500,8500,8500,0
|
|
20231017,163900,213466640,8500,8500,8500,8500,0
|
|
20231017,163800,213466640,8500,8500,8500,8500,0
|
|
20231017,163700,213466640,8500,8500,8500,8500,0
|
|
20231017,163600,213466640,8500,8500,8500,8500,0
|
|
20231017,163500,213466640,8500,8500,8500,8500,0
|
|
20231017,163400,213466640,8500,8500,8500,8500,0
|
|
20231017,163300,213466640,8500,8500,8500,8500,0
|
|
20231017,163200,213466640,8500,8500,8500,8500,0
|
|
20231017,163100,213466640,8500,8500,8500,8500,0
|
|
20231017,163000,213466640,8500,8500,8500,8500,0
|
|
20231017,162900,213466640,8500,8500,8500,8500,0
|
|
20231017,162800,213466640,8500,8500,8500,8500,0
|
|
20231017,162700,213466640,8500,8500,8500,8500,0
|
|
20231017,162600,213466640,8500,8500,8500,8500,0
|
|
20231017,162500,213466640,8500,8500,8500,8500,0
|
|
20231017,162400,213466640,8500,8500,8500,8500,0
|
|
20231017,162300,213466640,8500,8500,8500,8500,0
|
|
20231017,162200,213466640,8500,8500,8500,8500,0
|
|
20231017,162100,213466640,8500,8500,8500,8500,642
|
|
20231017,162000,213466640,8500,8500,8500,8500,0
|
|
20231017,161900,213466640,8500,8500,8500,8500,0
|
|
20231017,161800,213466640,8500,8500,8500,8500,0
|
|
20231017,161700,213466640,8500,8500,8500,8500,0
|
|
20231017,161600,213466640,8500,8500,8500,8500,0
|
|
20231017,161500,213466640,8500,8500,8500,8500,0
|
|
20231017,161400,213466640,8500,8500,8500,8500,0
|
|
20231017,161300,213466640,8500,8500,8500,8500,0
|
|
20231017,161200,213466640,8500,8500,8500,8500,0
|
|
20231017,161100,213466640,8500,8500,8500,8500,0
|
|
20231017,161000,213466640,8500,8500,8500,8500,0
|
|
20231017,160900,213466640,8500,8500,8500,8500,0
|
|
20231017,160800,213466640,8500,8500,8500,8500,0
|
|
20231017,160700,213466640,8500,8500,8500,8500,0
|
|
20231017,160600,213466640,8500,8500,8500,8500,0
|
|
20231017,160500,213466640,8500,8500,8500,8500,0
|
|
20231017,160400,213466640,8500,8500,8500,8500,0
|
|
20231017,160300,213466640,8500,8500,8500,8500,0
|
|
20231017,160200,213466640,8500,8500,8500,8500,0
|
|
20231017,160100,213466640,8500,8500,8500,8500,0
|
|
20231017,160000,213466640,8500,8500,8500,8500,0
|
|
20231017,155900,213466640,8500,8500,8500,8500,0
|
|
20231017,155800,213466640,8500,8500,8500,8500,0
|
|
20231017,155700,213466640,8500,8500,8500,8500,0
|
|
20231017,155600,213466640,8500,8500,8500,8500,0
|
|
20231017,155500,213466640,8500,8500,8500,8500,0
|
|
20231017,155400,213466640,8500,8500,8500,8500,0
|
|
20231017,155300,213466640,8500,8500,8500,8500,0
|
|
20231017,155200,213466640,8500,8500,8500,8500,0
|
|
20231017,155100,213466640,8500,8500,8500,8500,642
|
|
20231017,155000,213466640,8500,8500,8500,8500,0
|
|
20231017,154900,213466640,8500,8500,8500,8500,0
|
|
20231017,154800,213466640,8500,8500,8500,8500,0
|
|
20231017,154700,213466640,8500,8500,8500,8500,0
|
|
20231017,154600,213466640,8500,8500,8500,8500,0
|
|
20231017,154500,213466640,8500,8500,8500,8500,0
|
|
20231017,154400,213466640,8500,8500,8500,8500,0
|
|
20231017,154300,213466640,8500,8500,8500,8500,0
|
|
20231017,154200,213466640,8500,8500,8500,8500,0
|
|
20231017,154100,213466640,8500,8500,8500,8500,0
|
|
20231017,154000,213466640,8500,8500,8500,8500,0
|
|
20231017,153900,213466640,8500,8500,8500,8500,0
|
|
20231017,153800,213466640,8500,8500,8500,8500,0
|
|
20231017,153700,213466640,8500,8500,8500,8500,0
|
|
20231017,153600,213466640,8500,8500,8500,8500,0
|
|
20231017,153500,213466640,8500,8500,8500,8500,0
|
|
20231017,153400,213466640,8500,8500,8500,8500,0
|
|
20231017,153300,213466640,8500,8500,8500,8500,0
|
|
20231017,153200,213466640,8500,8500,8500,8500,0
|
|
20231017,153100,213466640,8500,8500,8500,8500,0
|
|
20231017,153000,213466640,8500,8500,8500,8500,642
|
|
20231017,152900,208009640,8500,8500,8500,8500,0
|
|
20231017,152800,208009640,8500,8500,8500,8500,0
|
|
20231017,152700,208009640,8500,8500,8500,8500,0
|
|
20231017,152600,208009640,8500,8500,8500,8500,0
|
|
20231017,152500,208009640,8500,8500,8500,8500,0
|
|
20231017,152400,208009640,8500,8500,8500,8500,0
|
|
20231017,152300,208009640,8500,8500,8500,8500,0
|
|
20231017,152200,208009640,8500,8500,8500,8500,0
|
|
20231017,152100,208009640,8500,8500,8500,8500,0
|
|
20231017,152000,208009640,8500,8500,8500,8500,0
|
|
20231017,151900,208009640,8500,8500,8500,8500,428
|
|
20231017,151800,204371640,8500,8500,8500,8500,301
|
|
20231017,151700,201813140,8490,8500,8500,8490,9
|
|
20231017,151600,201736720,8500,8500,8500,8500,0
|
|
20231017,151500,201736720,8500,8500,8500,8500,0
|
|
20231017,151400,201736720,8500,8500,8500,8500,12
|
|
20231017,151300,201634720,8500,8500,8500,8500,224
|
|
20231017,151200,199730720,8500,8500,8500,8500,10
|
|
20231017,151100,199645720,8500,8500,8500,8500,0
|
|
20231017,151000,199645720,8500,8500,8500,8500,100
|
|
20231017,150900,198795720,8490,8490,8490,8490,1
|
|
20231017,150800,198787230,8500,8500,8500,8500,0
|
|
20231017,150700,198787230,8500,8500,8500,8500,0
|
|
20231017,150600,198787230,8500,8500,8500,8500,0
|
|
20231017,150500,198787230,8500,8490,8500,8490,2
|
|
20231017,150400,198770240,8490,8490,8490,8490,11
|
|
20231017,150300,198676850,8500,8500,8500,8500,2
|
|
20231017,150200,198659850,8500,8500,8500,8500,1
|
|
20231017,150100,198651350,8500,8500,8500,8500,13
|
|
20231017,150000,198540850,8500,8500,8500,8500,0
|
|
20231017,145900,198540850,8500,8500,8500,8500,0
|
|
20231017,145800,198540850,8500,8500,8500,8500,0
|
|
20231017,145700,198540850,8500,8500,8500,8500,0
|
|
20231017,145600,198540850,8500,8500,8500,8500,0
|
|
20231017,145500,198540850,8500,8500,8500,8500,0
|
|
20231017,145400,198540850,8500,8500,8500,8500,0
|
|
20231017,145300,198540850,8500,8500,8500,8500,100
|
|
20231017,145200,197690850,8500,8500,8500,8500,1
|
|
20231017,145100,197682350,8500,8500,8500,8500,0
|
|
20231017,145000,197682350,8500,8500,8500,8500,0
|
|
20231017,144900,197682350,8500,8500,8500,8500,0
|
|
20231017,144800,197682350,8500,8500,8500,8500,0
|
|
20231017,144700,197682350,8500,8500,8500,8500,0
|
|
20231017,144600,197682350,8500,8500,8500,8500,0
|
|
20231017,144500,197682350,8500,8500,8500,8500,0
|
|
20231017,144400,197682350,8500,8490,8500,8490,250
|
|
20231017,144300,195557850,8500,8500,8500,8500,3
|
|
20231017,144200,195532350,8500,8500,8500,8500,50
|
|
20231017,144100,195107350,8480,8480,8480,8480,1
|
|
20231017,144000,195098870,8470,8470,8470,8470,0
|
|
20231017,143900,195098870,8470,8470,8470,8470,0
|
|
20231017,143800,195098870,8470,8470,8470,8470,0
|
|
20231017,143700,195098870,8470,8470,8470,8470,0
|
|
20231017,143600,195098870,8470,8470,8470,8470,0
|
|
20231017,143500,195098870,8470,8470,8470,8470,0
|
|
20231017,143400,195098870,8470,8470,8470,8470,0
|
|
20231017,143300,195098870,8470,8470,8470,8470,0
|
|
20231017,143200,195098870,8470,8470,8470,8470,0
|
|
20231017,143100,195098870,8470,8470,8470,8470,0
|
|
20231017,143000,195098870,8470,8470,8470,8470,0
|
|
20231017,142900,195098870,8470,8470,8470,8470,0
|
|
20231017,142800,195098870,8470,8470,8470,8470,0
|
|
20231017,142700,195098870,8470,8470,8470,8470,0
|
|
20231017,142600,195098870,8470,8470,8470,8470,0
|
|
20231017,142500,195098870,8470,8470,8470,8470,0
|
|
20231017,142400,195098870,8470,8470,8470,8470,0
|
|
20231017,142300,195098870,8470,8470,8470,8470,0
|
|
20231017,142200,195098870,8470,8470,8470,8470,10
|
|
20231017,142100,195014170,8470,8470,8470,8470,0
|
|
20231017,142000,195014170,8470,8470,8470,8470,0
|
|
20231017,141900,195014170,8470,8470,8470,8470,1
|
|
20231017,141800,195005700,8450,8450,8450,8450,0
|
|
20231017,141700,195005700,8450,8450,8450,8450,0
|
|
20231017,141600,195005700,8450,8450,8450,8450,0
|
|
20231017,141500,195005700,8450,8450,8450,8450,0
|
|
20231017,141400,195005700,8450,8450,8450,8450,0
|
|
20231017,141300,195005700,8450,8450,8450,8450,0
|
|
20231017,141200,195005700,8450,8450,8450,8450,0
|
|
20231017,141100,195005700,8450,8450,8450,8450,158
|
|
20231017,141000,193670600,8450,8450,8450,8450,50
|
|
20231017,140900,193248100,8450,8450,8450,8450,0
|
|
20231017,140800,193248100,8450,8460,8460,8450,250
|
|
20231017,140700,191134140,8470,8470,8470,8470,0
|
|
20231017,140600,191134140,8470,8470,8470,8470,0
|
|
20231017,140500,191134140,8470,8470,8470,8470,13
|
|
20231017,140400,191024030,8470,8470,8470,8470,0
|
|
20231017,140300,191024030,8470,8470,8470,8470,1
|
|
20231017,140200,191015560,8500,8490,8500,8490,50
|
|
20231017,140100,190590920,8470,8470,8470,8470,0
|
|
20231017,140000,190590920,8470,8470,8470,8470,0
|
|
20231017,135900,190590920,8470,8470,8470,8470,0
|
|
20231017,135800,190590920,8470,8470,8470,8470,20
|
|
20231017,135700,190421520,8470,8480,8480,8470,188
|
|
20231017,135600,188827390,8480,8480,8480,8480,0
|
|
20231017,135500,188827390,8480,8480,8480,8480,25
|
|
20231017,135400,188615390,8480,8480,8480,8480,0
|
|
20231017,135300,188615390,8480,8480,8480,8480,0
|
|
20231017,135200,188615390,8480,8480,8480,8480,0
|
|
20231017,135100,188615390,8480,8480,8480,8480,0
|
|
20231017,135000,188615390,8480,8480,8480,8480,0
|
|
20231017,134900,188615390,8480,8480,8480,8480,0
|
|
20231017,134800,188615390,8480,8480,8480,8480,200
|
|
20231017,134700,186919390,8480,8480,8480,8480,0
|
|
20231017,134600,186919390,8480,8490,8490,8480,380
|
|
20231017,134500,183696710,8500,8500,8500,8500,5
|
|
20231017,134400,183654210,8490,8490,8490,8490,0
|
|
20231017,134300,183654210,8490,8490,8490,8490,0
|
|
20231017,134200,183654210,8490,8490,8490,8490,89
|
|
20231017,134100,182898600,8490,8490,8490,8490,0
|
|
20231017,134000,182898600,8490,8490,8490,8490,0
|
|
20231017,133900,182898600,8490,8490,8490,8490,0
|
|
20231017,133800,182898600,8490,8490,8490,8490,0
|
|
20231017,133700,182898600,8490,8490,8490,8490,3
|
|
20231017,133600,182873130,8490,8490,8490,8490,0
|
|
20231017,133500,182873130,8490,8490,8490,8490,0
|
|
20231017,133400,182873130,8490,8490,8490,8490,0
|
|
20231017,133300,182873130,8490,8490,8490,8490,0
|
|
20231017,133200,182873130,8490,8490,8490,8490,0
|
|
20231017,133100,182873130,8490,8490,8490,8490,0
|
|
20231017,133000,182873130,8490,8490,8490,8490,0
|
|
20231017,132900,182873130,8490,8490,8490,8490,0
|
|
20231017,132800,182873130,8490,8490,8490,8490,0
|
|
20231017,132700,182873130,8490,8490,8490,8490,0
|
|
20231017,132600,182873130,8490,8490,8490,8490,0
|
|
20231017,132500,182873130,8490,8490,8490,8490,0
|
|
20231017,132400,182873130,8490,8490,8490,8490,16
|
|
20231017,132300,182737290,8490,8490,8490,8490,0
|
|
20231017,132200,182737290,8490,8490,8490,8490,0
|
|
20231017,132100,182737290,8490,8490,8490,8490,0
|
|
20231017,132000,182737290,8490,8490,8490,8490,13
|
|
20231017,131900,182626920,8480,8480,8480,8480,0
|
|
20231017,131800,182626920,8480,8480,8480,8480,5
|
|
20231017,131700,182584520,8490,8490,8490,8490,0
|
|
20231017,131600,182584520,8490,8490,8490,8490,0
|
|
20231017,131500,182584520,8490,8490,8490,8490,3
|
|
20231017,131400,182559050,8490,8490,8490,8490,0
|
|
20231017,131300,182559050,8490,8490,8490,8490,0
|
|
20231017,131200,182559050,8490,8490,8490,8490,1
|
|
20231017,131100,182550560,8480,8480,8480,8480,1
|
|
20231017,131000,182542080,8480,8480,8480,8480,0
|
|
20231017,130900,182542080,8480,8480,8480,8480,0
|
|
20231017,130800,182542080,8480,8480,8480,8480,0
|
|
20231017,130700,182542080,8480,8480,8480,8480,1
|
|
20231017,130600,182533600,8480,8480,8480,8480,3
|
|
20231017,130500,182508160,8480,8480,8480,8480,0
|
|
20231017,130400,182508160,8480,8480,8480,8480,0
|
|
20231017,130300,182508160,8480,8480,8480,8480,0
|
|
20231017,130200,182508160,8480,8480,8480,8480,0
|
|
20231017,130100,182508160,8480,8480,8480,8480,0
|
|
20231017,130000,182508160,8480,8480,8480,8480,0
|
|
20231017,125900,182508160,8480,8480,8480,8480,0
|
|
20231017,125800,182508160,8480,8480,8480,8480,0
|
|
20231017,125700,182508160,8480,8480,8480,8480,0
|
|
20231017,125600,182508160,8480,8480,8480,8480,392
|
|
20231017,125500,179184000,8480,8490,8490,8480,13
|
|
20231017,125400,179073740,8490,8490,8490,8490,0
|
|
20231017,125300,179073740,8490,8490,8490,8490,0
|
|
20231017,125200,179073740,8490,8490,8490,8490,1
|
|
20231017,125100,179065250,8480,8480,8480,8480,0
|
|
20231017,125000,179065250,8480,8480,8480,8480,0
|
|
20231017,124900,179065250,8480,8480,8480,8480,100
|
|
20231017,124800,178217250,8480,8480,8480,8480,0
|
|
20231017,124700,178217250,8480,8480,8480,8480,0
|
|
20231017,124600,178217250,8480,8480,8480,8480,0
|
|
20231017,124500,178217250,8480,8480,8480,8480,0
|
|
20231017,124400,178217250,8480,8480,8480,8480,0
|
|
20231017,124300,178217250,8480,8480,8480,8480,1
|
|
20231017,124200,178208770,8450,8450,8450,8450,0
|
|
20231017,124100,178208770,8450,8450,8450,8450,0
|
|
20231017,124000,178208770,8450,8450,8450,8450,0
|
|
20231017,123900,178208770,8450,8450,8450,8450,0
|
|
20231017,123800,178208770,8450,8450,8450,8450,0
|
|
20231017,123700,178208770,8450,8450,8450,8450,300
|
|
20231017,123600,175673770,8450,8450,8450,8450,0
|
|
20231017,123500,175673770,8450,8450,8450,8450,0
|
|
20231017,123400,175673770,8450,8450,8450,8450,0
|
|
20231017,123300,175673770,8450,8470,8470,8450,1000
|
|
20231017,123200,167222930,8510,8510,8510,8510,0
|
|
20231017,123100,167222930,8510,8510,8510,8510,0
|
|
20231017,123000,167222930,8510,8510,8510,8510,0
|
|
20231017,122900,167222930,8510,8510,8510,8510,2
|
|
20231017,122800,167205910,8520,8520,8520,8520,2
|
|
20231017,122700,167188870,8420,8480,8480,8420,5000
|
|
20231017,122600,125031850,8500,8500,8500,8500,1177
|
|
20231017,122500,115027350,8540,8540,8540,8540,0
|
|
20231017,122400,115027350,8540,8540,8540,8540,0
|
|
20231017,122300,115027350,8540,8540,8540,8540,0
|
|
20231017,122200,115027350,8540,8540,8540,8540,5
|
|
20231017,122100,114984650,8540,8540,8540,8540,0
|
|
20231017,122000,114984650,8540,8540,8540,8540,0
|
|
20231017,121900,114984650,8540,8530,8540,8530,347
|
|
20231017,121800,112022270,8530,8510,8530,8510,1162
|
|
20231017,121700,102119240,8490,8490,8490,8490,41
|
|
20231017,121600,101771150,8490,8490,8490,8490,0
|
|
20231017,121500,101771150,8490,8490,8490,8490,1
|
|
20231017,121400,101762660,8460,8460,8460,8460,0
|
|
20231017,121300,101762660,8460,8460,8460,8460,0
|
|
20231017,121200,101762660,8460,8460,8460,8460,400
|
|
20231017,121100,98378660,8460,8490,8490,8460,700
|
|
20231017,121000,92446900,8490,8490,8490,8490,400
|
|
20231017,120900,89050900,8520,8520,8520,8520,0
|
|
20231017,120800,89050900,8520,8520,8520,8520,0
|
|
20231017,120700,89050900,8520,8520,8520,8520,0
|
|
20231017,120600,89050900,8520,8520,8520,8520,0
|
|
20231017,120500,89050900,8520,8520,8520,8520,1
|
|
20231017,120400,89042380,8520,8520,8520,8520,5
|
|
20231017,120300,88999780,8500,8500,8500,8500,0
|
|
20231017,120200,88999780,8500,8500,8500,8500,300
|
|
20231017,120100,86449780,8510,8510,8510,8510,0
|
|
20231017,120000,86449780,8510,8510,8510,8510,70
|
|
20231017,115900,85854080,8510,8510,8510,8510,0
|
|
20231017,115800,85854080,8510,8510,8510,8510,9
|
|
20231017,115700,85777490,8510,8520,8520,8510,204
|
|
20231017,115600,84039440,8510,8510,8510,8510,0
|
|
20231017,115500,84039440,8510,8510,8510,8510,0
|
|
20231017,115400,84039440,8510,8510,8510,8510,0
|
|
20231017,115300,84039440,8510,8510,8510,8510,0
|
|
20231017,115200,84039440,8510,8510,8510,8510,416
|
|
20231017,115100,80499280,8500,8500,8500,8500,0
|
|
20231017,115000,80499280,8500,8500,8500,8500,0
|
|
20231017,114900,80499280,8500,8500,8500,8500,0
|
|
20231017,114800,80499280,8500,8500,8500,8500,556
|
|
20231017,114700,75773280,8500,8500,8500,8500,0
|
|
20231017,114600,75773280,8500,8500,8500,8500,1
|
|
20231017,114500,75764780,8490,8490,8490,8490,0
|
|
20231017,114400,75764780,8490,8490,8490,8490,0
|
|
20231017,114300,75764780,8490,8490,8490,8490,60
|
|
20231017,114200,75255380,8490,8490,8490,8490,0
|
|
20231017,114100,75255380,8490,8490,8490,8490,45
|
|
20231017,114000,74873330,8490,8490,8490,8490,0
|
|
20231017,113900,74873330,8490,8490,8490,8490,0
|
|
20231017,113800,74873330,8490,8490,8490,8490,28
|
|
20231017,113700,74635610,8490,8490,8490,8490,72
|
|
20231017,113600,74024330,8500,8500,8500,8500,300
|
|
20231017,113500,71474330,8500,8500,8500,8500,4
|
|
20231017,113400,71440330,8500,8490,8500,8490,37
|
|
20231017,113300,71126190,8480,8490,8490,8480,17
|
|
20231017,113200,70981930,8490,8490,8490,8490,50
|
|
20231017,113100,70557430,8490,8490,8490,8490,6
|
|
20231017,113000,70506490,8490,8490,8490,8490,0
|
|
20231017,112900,70506490,8490,8490,8490,8490,0
|
|
20231017,112800,70506490,8490,8490,8490,8490,0
|
|
20231017,112700,70506490,8490,8490,8490,8490,1
|
|
20231017,112600,70498000,8490,8490,8490,8490,0
|
|
20231017,112500,70498000,8490,8490,8490,8490,0
|
|
20231017,112400,70498000,8490,8490,8490,8490,0
|
|
20231017,112300,70498000,8490,8490,8490,8490,0
|
|
20231017,112200,70498000,8490,8490,8490,8490,0
|
|
20231017,112100,70498000,8490,8490,8490,8490,0
|
|
20231017,112000,70498000,8490,8490,8490,8490,30
|
|
20231017,111900,70243300,8490,8490,8490,8490,4
|
|
20231017,111800,70209340,8490,8490,8490,8490,0
|
|
20231017,111700,70209340,8490,8490,8490,8490,0
|
|
20231017,111600,70209340,8490,8490,8490,8490,0
|
|
20231017,111500,70209340,8490,8490,8490,8490,0
|
|
20231017,111400,70209340,8490,8490,8490,8490,0
|
|
20231017,111300,70209340,8490,8490,8490,8490,0
|
|
20231017,111200,70209340,8490,8490,8490,8490,0
|
|
20231017,111100,70209340,8490,8490,8490,8490,0
|
|
20231017,111000,70209340,8490,8490,8490,8490,26
|
|
20231017,110900,69988600,8490,8490,8490,8490,109
|
|
20231017,110800,69063190,8490,8490,8490,8490,135
|
|
20231017,110700,67917040,8490,8490,8490,8490,0
|
|
20231017,110600,67917040,8490,8490,8490,8490,0
|
|
20231017,110500,67917040,8490,8490,8490,8490,0
|
|
20231017,110400,67917040,8490,8490,8490,8490,114
|
|
20231017,110300,66949180,8490,8490,8490,8490,0
|
|
20231017,110200,66949180,8490,8490,8490,8490,60
|
|
20231017,110100,66439780,8490,8490,8490,8490,0
|
|
20231017,110000,66439780,8490,8490,8490,8490,0
|
|
20231017,105900,66439780,8490,8490,8490,8490,0
|
|
20231017,105800,66439780,8490,8490,8490,8490,0
|
|
20231017,105700,66439780,8490,8490,8490,8490,0
|
|
20231017,105600,66439780,8490,8490,8490,8490,0
|
|
20231017,105500,66439780,8490,8490,8490,8490,0
|
|
20231017,105400,66439780,8490,8490,8490,8490,0
|
|
20231017,105300,66439780,8490,8490,8490,8490,0
|
|
20231017,105200,66439780,8490,8490,8490,8490,0
|
|
20231017,105100,66439780,8490,8490,8490,8490,0
|
|
20231017,105000,66439780,8490,8490,8490,8490,0
|
|
20231017,104900,66439780,8490,8490,8490,8490,0
|
|
20231017,104800,66439780,8490,8490,8490,8490,0
|
|
20231017,104700,66439780,8490,8490,8490,8490,3
|
|
20231017,104600,66414310,8470,8470,8470,8470,65
|
|
20231017,104500,65863760,8460,8460,8460,8460,0
|
|
20231017,104400,65863760,8460,8460,8460,8460,0
|
|
20231017,104300,65863760,8460,8460,8460,8460,200
|
|
20231017,104200,64171760,8460,8470,8470,8460,240
|
|
20231017,104100,62139010,8480,8480,8480,8480,0
|
|
20231017,104000,62139010,8480,8480,8480,8480,0
|
|
20231017,103900,62139010,8480,8480,8480,8480,0
|
|
20231017,103800,62139010,8480,8480,8480,8480,0
|
|
20231017,103700,62139010,8480,8480,8480,8480,0
|
|
20231017,103600,62139010,8480,8480,8480,8480,0
|
|
20231017,103500,62139010,8480,8480,8480,8480,0
|
|
20231017,103400,62139010,8480,8480,8480,8480,14
|
|
20231017,103300,62020290,8500,8500,8500,8500,0
|
|
20231017,103200,62020290,8500,8500,8500,8500,0
|
|
20231017,103100,62020290,8500,8500,8500,8500,1
|
|
20231017,103000,62011790,8500,8500,8500,8500,0
|
|
20231017,102900,62011790,8500,8500,8500,8500,0
|
|
20231017,102800,62011790,8500,8500,8500,8500,5
|
|
20231017,102700,61969290,8500,8500,8500,8500,0
|
|
20231017,102600,61969290,8500,8500,8500,8500,0
|
|
20231017,102500,61969290,8500,8500,8500,8500,0
|
|
20231017,102400,61969290,8500,8500,8500,8500,0
|
|
20231017,102300,61969290,8500,8500,8500,8500,33
|
|
20231017,102200,61688790,8470,8470,8470,8470,42
|
|
20231017,102100,61333050,8480,8480,8480,8480,6
|
|
20231017,102000,61282170,8480,8480,8480,8480,51
|
|
20231017,101900,60849690,8480,8480,8480,8480,0
|
|
20231017,101800,60849690,8480,8480,8480,8480,0
|
|
20231017,101700,60849690,8480,8480,8480,8480,0
|
|
20231017,101600,60849690,8480,8460,8480,8460,230
|
|
20231017,101500,58902710,8470,8470,8470,8470,3
|
|
20231017,101400,58877300,8470,8470,8470,8470,6
|
|
20231017,101300,58826480,8470,8470,8470,8470,33
|
|
20231017,101200,58546970,8480,8480,8480,8480,1003
|
|
20231017,101100,50041530,8480,8480,8480,8480,0
|
|
20231017,101000,50041530,8480,8480,8480,8480,0
|
|
20231017,100900,50041530,8480,8480,8480,8480,0
|
|
20231017,100800,50041530,8480,8480,8480,8480,5
|
|
20231017,100700,49999130,8480,8480,8480,8480,3
|
|
20231017,100600,49973690,8460,8460,8460,8460,0
|
|
20231017,100500,49973690,8460,8460,8460,8460,0
|
|
20231017,100400,49973690,8460,8460,8460,8460,4
|
|
20231017,100300,49939850,8480,8480,8480,8480,0
|
|
20231017,100200,49939850,8480,8480,8480,8480,0
|
|
20231017,100100,49939850,8480,8480,8480,8480,1
|
|
20231017,100000,49931370,8450,8450,8450,8450,0
|
|
20231017,095900,49931370,8450,8450,8450,8450,0
|
|
20231017,095800,49931370,8450,8450,8450,8450,0
|
|
20231017,095700,49931370,8450,8450,8450,8450,0
|
|
20231017,095600,49931370,8450,8450,8450,8450,0
|
|
20231017,095500,49931370,8450,8460,8460,8450,633
|
|
20231017,095400,44582060,8470,8470,8470,8470,0
|
|
20231017,095300,44582060,8470,8470,8470,8470,166
|
|
20231017,095200,43176040,8480,8480,8480,8480,0
|
|
20231017,095100,43176040,8480,8480,8480,8480,0
|
|
20231017,095000,43176040,8480,8480,8480,8480,0
|
|
20231017,094900,43176040,8480,8480,8480,8480,10
|
|
20231017,094800,43091240,8470,8470,8470,8470,0
|
|
20231017,094700,43091240,8470,8480,8480,8470,429
|
|
20231017,094600,39453420,8480,8480,8480,8480,2
|
|
20231017,094500,39436460,8500,8500,8500,8500,1
|
|
20231017,094400,39427960,8480,8480,8480,8480,0
|
|
20231017,094300,39427960,8480,8480,8480,8480,0
|
|
20231017,094200,39427960,8480,8480,8480,8480,52
|
|
20231017,094100,38987000,8470,8480,8480,8470,23
|
|
20231017,094000,38792050,8500,8500,8500,8500,83
|
|
20231017,093900,38086550,8500,8510,8510,8500,732
|
|
20231017,093800,31864230,8500,8500,8500,8500,0
|
|
20231017,093700,31864230,8500,8500,8500,8500,80
|
|
20231017,093600,31184230,8500,8500,8500,8500,18
|
|
20231017,093500,31031230,8500,8500,8500,8500,120
|
|
20231017,093400,30011230,8500,8500,8500,8500,4
|
|
20231017,093300,29977230,8520,8510,8520,8510,23
|
|
20231017,093200,29781490,8510,8500,8510,8500,184
|
|
20231017,093100,28217300,8500,8500,8500,8500,240
|
|
20231017,093000,26177300,8490,8490,8490,8490,9
|
|
20231017,092900,26100890,8490,8490,8490,8490,1
|
|
20231017,092800,26092400,8500,8500,8500,8500,0
|
|
20231017,092700,26092400,8500,8500,8500,8500,51
|
|
20231017,092600,25658900,8500,8500,8500,8500,30
|
|
20231017,092500,25403900,8500,8500,8500,8500,363
|
|
20231017,092400,22318400,8500,8500,8500,8500,0
|
|
20231017,092300,22318400,8500,8490,8500,8490,404
|
|
20231017,092200,18887330,8490,8490,8490,8490,5
|
|
20231017,092100,18844880,8490,8490,8490,8490,1
|
|
20231017,092000,18836390,8490,8490,8490,8490,0
|
|
20231017,091900,18836390,8490,8490,8490,8490,0
|
|
20231017,091800,18836390,8490,8490,8490,8490,1
|
|
20231017,091700,18827900,8490,8490,8490,8490,0
|
|
20231017,091600,18827900,8490,8490,8490,8490,155
|
|
20231017,091500,17511950,8490,8490,8490,8490,109
|
|
20231017,091400,16586540,8490,8490,8490,8490,10
|
|
20231017,091300,16501640,8470,8470,8470,8470,0
|
|
20231017,091200,16501640,8470,8470,8470,8470,0
|
|
20231017,091100,16501640,8470,8470,8470,8470,200
|
|
20231017,091000,14807640,8470,8460,8470,8460,300
|
|
20231017,090900,12268640,8450,8450,8450,8450,0
|
|
20231017,090800,12268640,8450,8450,8450,8450,0
|
|
20231017,090700,12268640,8450,8500,8500,8450,110
|
|
20231017,090600,11338640,8500,8500,8500,8500,0
|
|
20231017,090500,11338640,8500,8500,8500,8500,0
|
|
20231017,090400,11338640,8500,8500,8500,8500,10
|
|
20231017,090300,11253640,8500,8500,8500,8500,3
|
|
20231017,090200,11228140,8430,8430,8430,8430,0
|
|
20231017,090100,11228140,8430,8430,8430,8430,17
|
|
20231017,090000,11084830,8410,8410,8420,8410,1318
|