611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,190800,169520350,11810,11810,11810,11810,335
|
|
20231017,190700,169520350,11810,11810,11810,11810,0
|
|
20231017,190600,169520350,11810,11810,11810,11810,0
|
|
20231017,190500,169520350,11810,11810,11810,11810,0
|
|
20231017,190400,169520350,11810,11810,11810,11810,0
|
|
20231017,190300,169520350,11810,11810,11810,11810,0
|
|
20231017,190200,169520350,11810,11810,11810,11810,0
|
|
20231017,190100,169520350,11810,11810,11810,11810,0
|
|
20231017,190000,169520350,11810,11810,11810,11810,0
|
|
20231017,185900,169520350,11810,11810,11810,11810,0
|
|
20231017,185800,169520350,11810,11810,11810,11810,0
|
|
20231017,185700,169520350,11810,11810,11810,11810,0
|
|
20231017,185600,169520350,11810,11810,11810,11810,0
|
|
20231017,185500,169520350,11810,11810,11810,11810,0
|
|
20231017,185400,169520350,11810,11810,11810,11810,0
|
|
20231017,185300,169520350,11810,11810,11810,11810,0
|
|
20231017,185200,169520350,11810,11810,11810,11810,0
|
|
20231017,185100,169520350,11810,11810,11810,11810,0
|
|
20231017,185000,169520350,11810,11810,11810,11810,0
|
|
20231017,184900,169520350,11810,11810,11810,11810,0
|
|
20231017,184800,169520350,11810,11810,11810,11810,0
|
|
20231017,184700,169520350,11810,11810,11810,11810,0
|
|
20231017,184600,169520350,11810,11810,11810,11810,0
|
|
20231017,184500,169520350,11810,11810,11810,11810,0
|
|
20231017,184400,169520350,11810,11810,11810,11810,0
|
|
20231017,184300,169520350,11810,11810,11810,11810,0
|
|
20231017,184200,169520350,11810,11810,11810,11810,0
|
|
20231017,184100,169520350,11810,11810,11810,11810,0
|
|
20231017,184000,169520350,11810,11810,11810,11810,0
|
|
20231017,183900,169520350,11810,11810,11810,11810,0
|
|
20231017,183800,169520350,11810,11810,11810,11810,335
|
|
20231017,183700,169520350,11810,11810,11810,11810,0
|
|
20231017,183600,169520350,11810,11810,11810,11810,0
|
|
20231017,183500,169520350,11810,11810,11810,11810,0
|
|
20231017,183400,169520350,11810,11810,11810,11810,0
|
|
20231017,183300,169520350,11810,11810,11810,11810,0
|
|
20231017,183200,169520350,11810,11810,11810,11810,0
|
|
20231017,183100,169520350,11810,11810,11810,11810,0
|
|
20231017,183000,169520350,11810,11810,11810,11810,0
|
|
20231017,182900,169520350,11810,11810,11810,11810,0
|
|
20231017,182800,169520350,11810,11810,11810,11810,0
|
|
20231017,182700,169520350,11810,11810,11810,11810,0
|
|
20231017,182600,169520350,11810,11810,11810,11810,0
|
|
20231017,182500,169520350,11810,11810,11810,11810,0
|
|
20231017,182400,169520350,11810,11810,11810,11810,0
|
|
20231017,182300,169520350,11810,11810,11810,11810,0
|
|
20231017,182200,169520350,11810,11810,11810,11810,0
|
|
20231017,182100,169520350,11810,11810,11810,11810,0
|
|
20231017,182000,169520350,11810,11810,11810,11810,0
|
|
20231017,181900,169520350,11810,11810,11810,11810,0
|
|
20231017,181800,169520350,11810,11810,11810,11810,0
|
|
20231017,181700,169520350,11810,11810,11810,11810,0
|
|
20231017,181600,169520350,11810,11810,11810,11810,0
|
|
20231017,181500,169520350,11810,11810,11810,11810,0
|
|
20231017,181400,169520350,11810,11810,11810,11810,0
|
|
20231017,181300,169520350,11810,11810,11810,11810,0
|
|
20231017,181200,169520350,11810,11810,11810,11810,0
|
|
20231017,181100,169520350,11810,11810,11810,11810,0
|
|
20231017,181000,169520350,11810,11810,11810,11810,0
|
|
20231017,180900,169520350,11810,11810,11810,11810,0
|
|
20231017,180800,169520350,11810,11810,11810,11810,335
|
|
20231017,180700,169520350,11810,11810,11810,11810,0
|
|
20231017,180600,169520350,11810,11810,11810,11810,0
|
|
20231017,180500,169520350,11810,11810,11810,11810,0
|
|
20231017,180400,169520350,11810,11810,11810,11810,0
|
|
20231017,180300,169520350,11810,11810,11810,11810,0
|
|
20231017,180200,169520350,11810,11810,11810,11810,0
|
|
20231017,180100,169520350,11810,11810,11810,11810,0
|
|
20231017,180000,169520350,11810,11810,11810,11810,0
|
|
20231017,175900,169520350,11810,11810,11810,11810,0
|
|
20231017,175800,169520350,11810,11810,11810,11810,0
|
|
20231017,175700,169520350,11810,11810,11810,11810,0
|
|
20231017,175600,169520350,11810,11810,11810,11810,0
|
|
20231017,175500,169520350,11810,11810,11810,11810,0
|
|
20231017,175400,169520350,11810,11810,11810,11810,0
|
|
20231017,175300,169520350,11810,11810,11810,11810,0
|
|
20231017,175200,169520350,11810,11810,11810,11810,0
|
|
20231017,175100,169520350,11810,11810,11810,11810,0
|
|
20231017,175000,169520350,11810,11810,11810,11810,0
|
|
20231017,174900,169520350,11810,11810,11810,11810,0
|
|
20231017,174800,169520350,11810,11810,11810,11810,0
|
|
20231017,174700,169520350,11810,11810,11810,11810,0
|
|
20231017,174600,169520350,11810,11810,11810,11810,0
|
|
20231017,174500,169520350,11810,11810,11810,11810,0
|
|
20231017,174400,169520350,11810,11810,11810,11810,0
|
|
20231017,174300,169520350,11810,11810,11810,11810,0
|
|
20231017,174200,169520350,11810,11810,11810,11810,0
|
|
20231017,174100,169520350,11810,11810,11810,11810,0
|
|
20231017,174000,169520350,11810,11810,11810,11810,0
|
|
20231017,173900,169520350,11810,11810,11810,11810,0
|
|
20231017,173800,169520350,11810,11810,11810,11810,335
|
|
20231017,173700,169520350,11810,11810,11810,11810,0
|
|
20231017,173600,169520350,11810,11810,11810,11810,0
|
|
20231017,173500,169520350,11810,11810,11810,11810,0
|
|
20231017,173400,169520350,11810,11810,11810,11810,0
|
|
20231017,173300,169520350,11810,11810,11810,11810,0
|
|
20231017,173200,169520350,11810,11810,11810,11810,0
|
|
20231017,173100,169520350,11810,11810,11810,11810,0
|
|
20231017,173000,169520350,11810,11810,11810,11810,0
|
|
20231017,172900,169520350,11810,11810,11810,11810,0
|
|
20231017,172800,169520350,11810,11810,11810,11810,0
|
|
20231017,172700,169520350,11810,11810,11810,11810,0
|
|
20231017,172600,169520350,11810,11810,11810,11810,0
|
|
20231017,172500,169520350,11810,11810,11810,11810,0
|
|
20231017,172400,169520350,11810,11810,11810,11810,0
|
|
20231017,172300,169520350,11810,11810,11810,11810,0
|
|
20231017,172200,169520350,11810,11810,11810,11810,0
|
|
20231017,172100,169520350,11810,11810,11810,11810,0
|
|
20231017,172000,169520350,11810,11810,11810,11810,0
|
|
20231017,171900,169520350,11810,11810,11810,11810,0
|
|
20231017,171800,169520350,11810,11810,11810,11810,0
|
|
20231017,171700,169520350,11810,11810,11810,11810,0
|
|
20231017,171600,169520350,11810,11810,11810,11810,0
|
|
20231017,171500,169520350,11810,11810,11810,11810,0
|
|
20231017,171400,169520350,11810,11810,11810,11810,0
|
|
20231017,171300,169520350,11810,11810,11810,11810,0
|
|
20231017,171200,169520350,11810,11810,11810,11810,0
|
|
20231017,171100,169520350,11810,11810,11810,11810,0
|
|
20231017,171000,169520350,11810,11810,11810,11810,0
|
|
20231017,170900,169520350,11810,11810,11810,11810,0
|
|
20231017,170800,169520350,11810,11810,11810,11810,335
|
|
20231017,170700,169520350,11810,11810,11810,11810,0
|
|
20231017,170600,169520350,11810,11810,11810,11810,0
|
|
20231017,170500,169520350,11810,11810,11810,11810,0
|
|
20231017,170400,169520350,11810,11810,11810,11810,0
|
|
20231017,170300,169520350,11810,11810,11810,11810,0
|
|
20231017,170200,169520350,11810,11810,11810,11810,0
|
|
20231017,170100,169520350,11810,11810,11810,11810,0
|
|
20231017,170000,169520350,11810,11810,11810,11810,0
|
|
20231017,165900,169520350,11810,11810,11810,11810,0
|
|
20231017,165800,169520350,11810,11810,11810,11810,0
|
|
20231017,165700,169520350,11810,11810,11810,11810,0
|
|
20231017,165600,169520350,11810,11810,11810,11810,0
|
|
20231017,165500,169520350,11810,11810,11810,11810,0
|
|
20231017,165400,169520350,11810,11810,11810,11810,0
|
|
20231017,165300,169520350,11810,11810,11810,11810,0
|
|
20231017,165200,169520350,11810,11810,11810,11810,0
|
|
20231017,165100,169520350,11810,11810,11810,11810,0
|
|
20231017,165000,169520350,11810,11810,11810,11810,0
|
|
20231017,164900,169520350,11810,11810,11810,11810,0
|
|
20231017,164800,169520350,11810,11810,11810,11810,0
|
|
20231017,164700,169520350,11810,11810,11810,11810,0
|
|
20231017,164600,169520350,11810,11810,11810,11810,0
|
|
20231017,164500,169520350,11810,11810,11810,11810,0
|
|
20231017,164400,169520350,11810,11810,11810,11810,0
|
|
20231017,164300,169520350,11810,11810,11810,11810,0
|
|
20231017,164200,169520350,11810,11810,11810,11810,0
|
|
20231017,164100,169520350,11810,11810,11810,11810,0
|
|
20231017,164000,169520350,11810,11810,11810,11810,0
|
|
20231017,163900,169520350,11810,11810,11810,11810,0
|
|
20231017,163800,169520350,11810,11810,11810,11810,335
|
|
20231017,163700,169520350,11810,11810,11810,11810,0
|
|
20231017,163600,169520350,11810,11810,11810,11810,0
|
|
20231017,163500,169520350,11810,11810,11810,11810,0
|
|
20231017,163400,169520350,11810,11810,11810,11810,0
|
|
20231017,163300,169520350,11810,11810,11810,11810,0
|
|
20231017,163200,169520350,11810,11810,11810,11810,0
|
|
20231017,163100,169520350,11810,11810,11810,11810,0
|
|
20231017,163000,169520350,11810,11810,11810,11810,0
|
|
20231017,162900,169520350,11810,11810,11810,11810,0
|
|
20231017,162800,169520350,11810,11810,11810,11810,0
|
|
20231017,162700,169520350,11810,11810,11810,11810,0
|
|
20231017,162600,169520350,11810,11810,11810,11810,0
|
|
20231017,162500,169520350,11810,11810,11810,11810,0
|
|
20231017,162400,169520350,11810,11810,11810,11810,0
|
|
20231017,162300,169520350,11810,11810,11810,11810,0
|
|
20231017,162200,169520350,11810,11810,11810,11810,0
|
|
20231017,162100,169520350,11810,11810,11810,11810,0
|
|
20231017,162000,169520350,11810,11810,11810,11810,0
|
|
20231017,161900,169520350,11810,11810,11810,11810,0
|
|
20231017,161800,169520350,11810,11810,11810,11810,0
|
|
20231017,161700,169520350,11810,11810,11810,11810,0
|
|
20231017,161600,169520350,11810,11810,11810,11810,0
|
|
20231017,161500,169520350,11810,11810,11810,11810,0
|
|
20231017,161400,169520350,11810,11810,11810,11810,0
|
|
20231017,161300,169520350,11810,11810,11810,11810,0
|
|
20231017,161200,169520350,11810,11810,11810,11810,0
|
|
20231017,161100,169520350,11810,11810,11810,11810,0
|
|
20231017,161000,169520350,11810,11810,11810,11810,0
|
|
20231017,160900,169520350,11810,11810,11810,11810,0
|
|
20231017,160800,169520350,11810,11810,11810,11810,335
|
|
20231017,160700,169520350,11810,11810,11810,11810,0
|
|
20231017,160600,169520350,11810,11810,11810,11810,0
|
|
20231017,160500,169520350,11810,11810,11810,11810,0
|
|
20231017,160400,169520350,11810,11810,11810,11810,0
|
|
20231017,160300,169520350,11810,11810,11810,11810,0
|
|
20231017,160200,169520350,11810,11810,11810,11810,0
|
|
20231017,160100,169520350,11810,11810,11810,11810,0
|
|
20231017,160000,169520350,11810,11810,11810,11810,0
|
|
20231017,155900,169520350,11810,11810,11810,11810,0
|
|
20231017,155800,169520350,11810,11810,11810,11810,0
|
|
20231017,155700,169520350,11810,11810,11810,11810,0
|
|
20231017,155600,169520350,11810,11810,11810,11810,0
|
|
20231017,155500,169520350,11810,11810,11810,11810,0
|
|
20231017,155400,169520350,11810,11810,11810,11810,0
|
|
20231017,155300,169520350,11810,11810,11810,11810,0
|
|
20231017,155200,169520350,11810,11810,11810,11810,0
|
|
20231017,155100,169520350,11810,11810,11810,11810,0
|
|
20231017,155000,169520350,11810,11810,11810,11810,0
|
|
20231017,154900,169520350,11810,11810,11810,11810,0
|
|
20231017,154800,169520350,11810,11810,11810,11810,0
|
|
20231017,154700,169520350,11810,11810,11810,11810,0
|
|
20231017,154600,169520350,11810,11810,11810,11810,0
|
|
20231017,154500,169520350,11810,11810,11810,11810,0
|
|
20231017,154400,169520350,11810,11810,11810,11810,0
|
|
20231017,154300,169520350,11810,11810,11810,11810,0
|
|
20231017,154200,169520350,11810,11810,11810,11810,0
|
|
20231017,154100,169520350,11810,11810,11810,11810,0
|
|
20231017,154000,169520350,11810,11810,11810,11810,0
|
|
20231017,153900,169520350,11810,11810,11810,11810,0
|
|
20231017,153800,169520350,11810,11810,11810,11810,335
|
|
20231017,153700,169520350,11810,11810,11810,11810,0
|
|
20231017,153600,169520350,11810,11810,11810,11810,0
|
|
20231017,153500,169520350,11810,11810,11810,11810,0
|
|
20231017,153400,169520350,11810,11810,11810,11810,0
|
|
20231017,153300,169520350,11810,11810,11810,11810,0
|
|
20231017,153200,169520350,11810,11810,11810,11810,0
|
|
20231017,153100,169520350,11810,11810,11810,11810,0
|
|
20231017,153000,169520350,11810,11810,11810,11810,335
|
|
20231017,152900,165564000,11810,11810,11810,11810,0
|
|
20231017,152800,165564000,11810,11810,11810,11810,0
|
|
20231017,152700,165564000,11810,11810,11810,11810,0
|
|
20231017,152600,165564000,11810,11810,11810,11810,0
|
|
20231017,152500,165564000,11810,11810,11810,11810,0
|
|
20231017,152400,165564000,11810,11810,11810,11810,0
|
|
20231017,152300,165564000,11810,11810,11810,11810,0
|
|
20231017,152200,165564000,11810,11810,11810,11810,0
|
|
20231017,152100,165564000,11810,11810,11810,11810,0
|
|
20231017,152000,165564000,11810,11810,11810,11810,0
|
|
20231017,151900,165564000,11810,11820,11820,11810,29
|
|
20231017,151800,165221310,11830,11820,11830,11820,25
|
|
20231017,151700,164925800,11820,11820,11820,11820,0
|
|
20231017,151600,164925800,11820,11820,11820,11820,3
|
|
20231017,151500,164890340,11820,11820,11820,11820,2
|
|
20231017,151400,164866700,11820,11820,11820,11820,0
|
|
20231017,151300,164866700,11820,11820,11820,11820,0
|
|
20231017,151200,164866700,11820,11820,11820,11820,6
|
|
20231017,151100,164795780,11830,11830,11830,11830,49
|
|
20231017,151000,164216110,11830,11830,11830,11830,2
|
|
20231017,150900,164192450,11830,11830,11830,11830,0
|
|
20231017,150800,164192450,11830,11830,11830,11830,0
|
|
20231017,150700,164192450,11830,11830,11830,11830,0
|
|
20231017,150600,164192450,11830,11830,11830,11830,500
|
|
20231017,150500,158277450,11830,11820,11830,11820,224
|
|
20231017,150400,155627540,11820,11820,11820,11820,0
|
|
20231017,150300,155627540,11820,11820,11820,11820,1
|
|
20231017,150200,155615720,11830,11830,11830,11830,0
|
|
20231017,150100,155615720,11830,11830,11830,11830,2
|
|
20231017,150000,155592060,11830,11830,11830,11830,140
|
|
20231017,145900,153935860,11830,11830,11830,11830,0
|
|
20231017,145800,153935860,11830,11830,11830,11830,200
|
|
20231017,145700,151569860,11820,11820,11820,11820,0
|
|
20231017,145600,151569860,11820,11820,11820,11820,0
|
|
20231017,145500,151569860,11820,11820,11820,11820,1
|
|
20231017,145400,151558040,11820,11820,11820,11820,0
|
|
20231017,145300,151558040,11820,11820,11820,11820,0
|
|
20231017,145200,151558040,11820,11830,11830,11820,52
|
|
20231017,145100,150942890,11830,11830,11830,11830,0
|
|
20231017,145000,150942890,11830,11830,11830,11830,101
|
|
20231017,144900,149748060,11830,11830,11830,11830,203
|
|
20231017,144800,147346570,11820,11820,11820,11820,0
|
|
20231017,144700,147346570,11820,11820,11820,11820,0
|
|
20231017,144600,147346570,11820,11820,11820,11820,0
|
|
20231017,144500,147346570,11820,11810,11820,11810,450
|
|
20231017,144400,142027580,11820,11820,11820,11820,247
|
|
20231017,144300,139108040,11820,11820,11820,11820,0
|
|
20231017,144200,139108040,11820,11820,11820,11820,0
|
|
20231017,144100,139108040,11820,11820,11820,11820,1
|
|
20231017,144000,139096220,11830,11820,11830,11820,2
|
|
20231017,143900,139072570,11830,11830,11830,11830,0
|
|
20231017,143800,139072570,11830,11830,11830,11830,2
|
|
20231017,143700,139048910,11830,11830,11830,11830,0
|
|
20231017,143600,139048910,11830,11830,11830,11830,201
|
|
20231017,143500,136671080,11820,11820,11820,11820,1
|
|
20231017,143400,136659260,11820,11820,11820,11820,0
|
|
20231017,143300,136659260,11820,11820,11820,11820,0
|
|
20231017,143200,136659260,11820,11820,11820,11820,0
|
|
20231017,143100,136659260,11820,11820,11820,11820,0
|
|
20231017,143000,136659260,11820,11820,11820,11820,2
|
|
20231017,142900,136635620,11820,11820,11820,11820,4
|
|
20231017,142800,136588340,11820,11820,11820,11820,1
|
|
20231017,142700,136576520,11820,11820,11820,11820,0
|
|
20231017,142600,136576520,11820,11820,11820,11820,0
|
|
20231017,142500,136576520,11820,11820,11820,11820,1
|
|
20231017,142400,136564700,11820,11820,11820,11820,2
|
|
20231017,142300,136541060,11820,11820,11820,11820,1
|
|
20231017,142200,136529240,11820,11820,11820,11820,0
|
|
20231017,142100,136529240,11820,11820,11820,11820,31
|
|
20231017,142000,136162820,11820,11820,11820,11820,1
|
|
20231017,141900,136151000,11820,11820,11820,11820,10
|
|
20231017,141800,136032800,11820,11820,11820,11820,0
|
|
20231017,141700,136032800,11820,11820,11820,11820,100
|
|
20231017,141600,134850800,11810,11810,11810,11810,509
|
|
20231017,141500,128839510,11810,11810,11810,11810,1
|
|
20231017,141400,128827700,11810,11830,11830,11810,852
|
|
20231017,141300,118757070,11820,11820,11820,11820,0
|
|
20231017,141200,118757070,11820,11820,11820,11820,0
|
|
20231017,141100,118757070,11820,11820,11820,11820,845
|
|
20231017,141000,108769170,11800,11800,11800,11800,0
|
|
20231017,140900,108769170,11800,11800,11800,11800,0
|
|
20231017,140800,108769170,11800,11800,11800,11800,0
|
|
20231017,140700,108769170,11800,11800,11800,11800,0
|
|
20231017,140600,108769170,11800,11800,11800,11800,0
|
|
20231017,140500,108769170,11800,11800,11800,11800,783
|
|
20231017,140400,99529770,11800,11800,11800,11800,0
|
|
20231017,140300,99529770,11800,11800,11800,11800,0
|
|
20231017,140200,99529770,11800,11800,11800,11800,0
|
|
20231017,140100,99529770,11800,11800,11800,11800,0
|
|
20231017,140000,99529770,11800,11800,11800,11800,0
|
|
20231017,135900,99529770,11800,11800,11800,11800,2
|
|
20231017,135800,99506170,11800,11810,11810,11800,181
|
|
20231017,135700,97370360,11810,11810,11810,11810,41
|
|
20231017,135600,96886150,11820,11830,11830,11820,638
|
|
20231017,135500,89344980,11820,11820,11820,11820,16
|
|
20231017,135400,89155860,11830,11830,11830,11830,15
|
|
20231017,135300,88978410,11820,11820,11820,11820,0
|
|
20231017,135200,88978410,11820,11820,11820,11820,0
|
|
20231017,135100,88978410,11820,11820,11820,11820,30
|
|
20231017,135000,88623810,11830,11830,11830,11830,13
|
|
20231017,134900,88470020,11840,11840,11840,11840,0
|
|
20231017,134800,88470020,11840,11840,11840,11840,0
|
|
20231017,134700,88470020,11840,11840,11840,11840,2
|
|
20231017,134600,88446340,11830,11830,11830,11830,0
|
|
20231017,134500,88446340,11830,11830,11830,11830,0
|
|
20231017,134400,88446340,11830,11830,11830,11830,20
|
|
20231017,134300,88209740,11830,11830,11830,11830,0
|
|
20231017,134200,88209740,11830,11830,11830,11830,0
|
|
20231017,134100,88209740,11830,11830,11830,11830,0
|
|
20231017,134000,88209740,11830,11830,11830,11830,0
|
|
20231017,133900,88209740,11830,11830,11830,11830,6
|
|
20231017,133800,88138760,11820,11820,11820,11820,0
|
|
20231017,133700,88138760,11820,11820,11820,11820,0
|
|
20231017,133600,88138760,11820,11820,11820,11820,0
|
|
20231017,133500,88138760,11820,11820,11820,11820,0
|
|
20231017,133400,88138760,11820,11820,11820,11820,0
|
|
20231017,133300,88138760,11820,11830,11830,11820,255
|
|
20231017,133200,85124640,11840,11840,11840,11840,1
|
|
20231017,133100,85112800,11840,11840,11840,11840,1
|
|
20231017,133000,85100960,11850,11850,11850,11850,0
|
|
20231017,132900,85100960,11850,11850,11850,11850,0
|
|
20231017,132800,85100960,11850,11850,11850,11850,1
|
|
20231017,132700,85089110,11850,11850,11850,11850,23
|
|
20231017,132600,84816560,11850,11850,11850,11850,0
|
|
20231017,132500,84816560,11850,11850,11850,11850,0
|
|
20231017,132400,84816560,11850,11850,11850,11850,100
|
|
20231017,132300,83631560,11840,11840,11840,11840,0
|
|
20231017,132200,83631560,11840,11840,11840,11840,0
|
|
20231017,132100,83631560,11840,11840,11840,11840,116
|
|
20231017,132000,82258120,11840,11840,11840,11840,0
|
|
20231017,131900,82258120,11840,11840,11840,11840,0
|
|
20231017,131800,82258120,11840,11840,11840,11840,0
|
|
20231017,131700,82258120,11840,11840,11840,11840,0
|
|
20231017,131600,82258120,11840,11840,11840,11840,0
|
|
20231017,131500,82258120,11840,11840,11840,11840,0
|
|
20231017,131400,82258120,11840,11840,11840,11840,0
|
|
20231017,131300,82258120,11840,11840,11840,11840,1
|
|
20231017,131200,82246280,11830,11830,11830,11830,0
|
|
20231017,131100,82246280,11830,11830,11830,11830,0
|
|
20231017,131000,82246280,11830,11830,11830,11830,0
|
|
20231017,130900,82246280,11830,11830,11830,11830,17
|
|
20231017,130800,82045170,11840,11840,11840,11840,0
|
|
20231017,130700,82045170,11840,11840,11840,11840,45
|
|
20231017,130600,81512370,11830,11830,11830,11830,0
|
|
20231017,130500,81512370,11830,11840,11840,11830,13
|
|
20231017,130400,81358530,11840,11840,11840,11840,5
|
|
20231017,130300,81299330,11820,11820,11820,11820,0
|
|
20231017,130200,81299330,11820,11820,11820,11820,17
|
|
20231017,130100,81098390,11830,11830,11830,11830,0
|
|
20231017,130000,81098390,11830,11830,11830,11830,1
|
|
20231017,125900,81086560,11830,11830,11830,11830,0
|
|
20231017,125800,81086560,11830,11830,11830,11830,1
|
|
20231017,125700,81074730,11830,11830,11830,11830,0
|
|
20231017,125600,81074730,11830,11830,11830,11830,0
|
|
20231017,125500,81074730,11830,11830,11830,11830,0
|
|
20231017,125400,81074730,11830,11830,11830,11830,0
|
|
20231017,125300,81074730,11830,11830,11830,11830,3
|
|
20231017,125200,81039240,11840,11840,11840,11840,0
|
|
20231017,125100,81039240,11840,11840,11840,11840,0
|
|
20231017,125000,81039240,11840,11840,11840,11840,0
|
|
20231017,124900,81039240,11840,11840,11840,11840,1
|
|
20231017,124800,81027400,11830,11830,11830,11830,0
|
|
20231017,124700,81027400,11830,11830,11830,11830,0
|
|
20231017,124600,81027400,11830,11830,11830,11830,0
|
|
20231017,124500,81027400,11830,11830,11830,11830,0
|
|
20231017,124400,81027400,11830,11830,11830,11830,0
|
|
20231017,124300,81027400,11830,11830,11830,11830,5
|
|
20231017,124200,80968250,11830,11830,11830,11830,0
|
|
20231017,124100,80968250,11830,11830,11830,11830,0
|
|
20231017,124000,80968250,11830,11840,11840,11830,87
|
|
20231017,123900,79938190,11830,11830,11830,11830,5
|
|
20231017,123800,79879040,11830,11830,11830,11830,100
|
|
20231017,123700,78696040,11830,11830,11830,11830,0
|
|
20231017,123600,78696040,11830,11830,11830,11830,0
|
|
20231017,123500,78696040,11830,11830,11830,11830,0
|
|
20231017,123400,78696040,11830,11830,11830,11830,0
|
|
20231017,123300,78696040,11830,11830,11830,11830,0
|
|
20231017,123200,78696040,11830,11830,11830,11830,50
|
|
20231017,123100,78104540,11830,11830,11830,11830,0
|
|
20231017,123000,78104540,11830,11830,11830,11830,102
|
|
20231017,122900,76897880,11840,11840,11840,11840,17
|
|
20231017,122800,76696600,11830,11830,11830,11830,2
|
|
20231017,122700,76672940,11840,11840,11840,11840,0
|
|
20231017,122600,76672940,11840,11840,11840,11840,0
|
|
20231017,122500,76672940,11840,11840,11840,11840,5
|
|
20231017,122400,76613740,11840,11840,11840,11840,0
|
|
20231017,122300,76613740,11840,11840,11840,11840,1
|
|
20231017,122200,76601900,11840,11840,11840,11840,0
|
|
20231017,122100,76601900,11840,11840,11840,11840,0
|
|
20231017,122000,76601900,11840,11840,11840,11840,0
|
|
20231017,121900,76601900,11840,11840,11840,11840,50
|
|
20231017,121800,76009900,11840,11840,11840,11840,50
|
|
20231017,121700,75417900,11830,11830,11830,11830,80
|
|
20231017,121600,74471500,11830,11830,11830,11830,30
|
|
20231017,121500,74116600,11820,11820,11820,11820,0
|
|
20231017,121400,74116600,11820,11820,11820,11820,0
|
|
20231017,121300,74116600,11820,11820,11820,11820,0
|
|
20231017,121200,74116600,11820,11820,11820,11820,63
|
|
20231017,121100,73371940,11820,11820,11820,11820,0
|
|
20231017,121000,73371940,11820,11820,11820,11820,0
|
|
20231017,120900,73371940,11820,11820,11820,11820,1
|
|
20231017,120800,73360120,11810,11810,11810,11810,117
|
|
20231017,120700,71978350,11820,11820,11820,11820,0
|
|
20231017,120600,71978350,11820,11820,11820,11820,0
|
|
20231017,120500,71978350,11820,11820,11820,11820,1
|
|
20231017,120400,71966530,11820,11820,11820,11820,0
|
|
20231017,120300,71966530,11820,11820,11820,11820,0
|
|
20231017,120200,71966530,11820,11820,11820,11820,55
|
|
20231017,120100,71316430,11810,11810,11810,11810,0
|
|
20231017,120000,71316430,11810,11810,11810,11810,0
|
|
20231017,115900,71316430,11810,11810,11810,11810,0
|
|
20231017,115800,71316430,11810,11810,11810,11810,0
|
|
20231017,115700,71316430,11810,11820,11820,11810,73
|
|
20231017,115600,70454290,11820,11820,11820,11820,32
|
|
20231017,115500,70076050,11810,11810,11810,11810,0
|
|
20231017,115400,70076050,11810,11810,11810,11810,0
|
|
20231017,115300,70076050,11810,11810,11810,11810,0
|
|
20231017,115200,70076050,11810,11810,11810,11810,0
|
|
20231017,115100,70076050,11810,11810,11810,11810,0
|
|
20231017,115000,70076050,11810,11810,11810,11810,0
|
|
20231017,114900,70076050,11810,11810,11810,11810,0
|
|
20231017,114800,70076050,11810,11810,11810,11810,0
|
|
20231017,114700,70076050,11810,11810,11810,11810,0
|
|
20231017,114600,70076050,11810,11810,11810,11810,0
|
|
20231017,114500,70076050,11810,11810,11810,11810,0
|
|
20231017,114400,70076050,11810,11810,11810,11810,12
|
|
20231017,114300,69934330,11820,11820,11820,11820,73
|
|
20231017,114200,69071470,11820,11820,11820,11820,0
|
|
20231017,114100,69071470,11820,11820,11820,11820,0
|
|
20231017,114000,69071470,11820,11820,11820,11820,2
|
|
20231017,113900,69047830,11810,11810,11810,11810,0
|
|
20231017,113800,69047830,11810,11810,11810,11810,0
|
|
20231017,113700,69047830,11810,11810,11810,11810,10
|
|
20231017,113600,68929730,11830,11830,11830,11830,0
|
|
20231017,113500,68929730,11830,11830,11830,11830,9
|
|
20231017,113400,68823260,11820,11820,11820,11820,0
|
|
20231017,113300,68823260,11820,11820,11820,11820,0
|
|
20231017,113200,68823260,11820,11820,11820,11820,0
|
|
20231017,113100,68823260,11820,11820,11820,11820,0
|
|
20231017,113000,68823260,11820,11820,11820,11820,0
|
|
20231017,112900,68823260,11820,11820,11820,11820,0
|
|
20231017,112800,68823260,11820,11820,11820,11820,0
|
|
20231017,112700,68823260,11820,11820,11820,11820,92
|
|
20231017,112600,67735820,11820,11820,11820,11820,0
|
|
20231017,112500,67735820,11820,11820,11820,11820,0
|
|
20231017,112400,67735820,11820,11820,11820,11820,0
|
|
20231017,112300,67735820,11820,11820,11820,11820,20
|
|
20231017,112200,67499420,11820,11820,11820,11820,0
|
|
20231017,112100,67499420,11820,11820,11820,11820,0
|
|
20231017,112000,67499420,11820,11820,11820,11820,0
|
|
20231017,111900,67499420,11820,11830,11830,11820,29
|
|
20231017,111800,67156380,11830,11830,11830,11830,84
|
|
20231017,111700,66162660,11820,11820,11820,11820,0
|
|
20231017,111600,66162660,11820,11820,11820,11820,75
|
|
20231017,111500,65276160,11820,11820,11820,11820,0
|
|
20231017,111400,65276160,11820,11820,11820,11820,0
|
|
20231017,111300,65276160,11820,11820,11820,11820,0
|
|
20231017,111200,65276160,11820,11820,11820,11820,12
|
|
20231017,111100,65134320,11820,11820,11820,11820,4
|
|
20231017,111000,65087040,11820,11820,11820,11820,0
|
|
20231017,110900,65087040,11820,11820,11820,11820,3
|
|
20231017,110800,65051580,11810,11810,11810,11810,40
|
|
20231017,110700,64579180,11810,11810,11810,11810,491
|
|
20231017,110600,58780470,11810,11810,11810,11810,0
|
|
20231017,110500,58780470,11810,11810,11810,11810,0
|
|
20231017,110400,58780470,11810,11810,11810,11810,1
|
|
20231017,110300,58768660,11800,11800,11800,11800,0
|
|
20231017,110200,58768660,11800,11800,11800,11800,0
|
|
20231017,110100,58768660,11800,11800,11800,11790,996
|
|
20231017,110000,47016030,11800,11800,11800,11800,36
|
|
20231017,105900,46591230,11810,11810,11810,11810,0
|
|
20231017,105800,46591230,11810,11810,11810,11810,0
|
|
20231017,105700,46591230,11810,11810,11810,11810,1
|
|
20231017,105600,46579420,11780,11800,11800,11780,222
|
|
20231017,105500,43963710,11810,11810,11810,11810,0
|
|
20231017,105400,43963710,11810,11810,11810,11810,0
|
|
20231017,105300,43963710,11810,11810,11810,11810,53
|
|
20231017,105200,43337780,11820,11820,11820,11820,0
|
|
20231017,105100,43337780,11820,11820,11820,11820,102
|
|
20231017,105000,42132140,11820,11820,11820,11820,0
|
|
20231017,104900,42132140,11820,11820,11820,11820,0
|
|
20231017,104800,42132140,11820,11820,11820,11820,0
|
|
20231017,104700,42132140,11820,11820,11820,11820,0
|
|
20231017,104600,42132140,11820,11820,11820,11820,0
|
|
20231017,104500,42132140,11820,11820,11820,11820,154
|
|
20231017,104400,40311860,11830,11830,11830,11830,200
|
|
20231017,104300,37945860,11830,11830,11830,11830,0
|
|
20231017,104200,37945860,11830,11830,11830,11830,0
|
|
20231017,104100,37945860,11830,11830,11830,11830,1
|
|
20231017,104000,37934030,11820,11820,11820,11820,46
|
|
20231017,103900,37390310,11820,11820,11820,11820,0
|
|
20231017,103800,37390310,11820,11820,11820,11820,0
|
|
20231017,103700,37390310,11820,11820,11820,11820,100
|
|
20231017,103600,36208310,11810,11820,11820,11810,329
|
|
20231017,103500,32320830,11830,11830,11830,11830,1
|
|
20231017,103400,32309000,11830,11830,11830,11830,0
|
|
20231017,103300,32309000,11830,11830,11830,11830,1
|
|
20231017,103200,32297170,11820,11820,11820,11820,0
|
|
20231017,103100,32297170,11820,11820,11820,11820,1
|
|
20231017,103000,32285350,11830,11830,11830,11830,99
|
|
20231017,102900,31114180,11830,11830,11830,11830,0
|
|
20231017,102800,31114180,11830,11820,11830,11820,210
|
|
20231017,102700,28630480,11820,11820,11820,11820,200
|
|
20231017,102600,26266480,11810,11810,11810,11810,0
|
|
20231017,102500,26266480,11810,11810,11810,11810,0
|
|
20231017,102400,26266480,11810,11810,11810,11810,137
|
|
20231017,102300,24648510,11810,11810,11810,11810,99
|
|
20231017,102200,23479320,11800,11800,11800,11800,0
|
|
20231017,102100,23479320,11800,11800,11800,11800,15
|
|
20231017,102000,23302320,11810,11810,11810,11810,0
|
|
20231017,101900,23302320,11810,11810,11810,11810,0
|
|
20231017,101800,23302320,11810,11810,11810,11810,1
|
|
20231017,101700,23290510,11810,11810,11810,11810,1
|
|
20231017,101600,23278700,11810,11810,11810,11810,1
|
|
20231017,101500,23266890,11810,11810,11810,11810,0
|
|
20231017,101400,23266890,11810,11810,11810,11810,0
|
|
20231017,101300,23266890,11810,11810,11810,11810,1
|
|
20231017,101200,23255080,11810,11810,11810,11810,1
|
|
20231017,101100,23243270,11800,11800,11800,11800,0
|
|
20231017,101000,23243270,11800,11800,11800,11800,0
|
|
20231017,100900,23243270,11800,11800,11800,11800,6
|
|
20231017,100800,23172470,11820,11820,11820,11820,0
|
|
20231017,100700,23172470,11820,11820,11820,11820,0
|
|
20231017,100600,23172470,11820,11820,11820,11820,1
|
|
20231017,100500,23160650,11800,11800,11800,11800,0
|
|
20231017,100400,23160650,11800,11800,11800,11800,36
|
|
20231017,100300,22735850,11800,11800,11800,11800,2
|
|
20231017,100200,22712250,11800,11800,11800,11800,72
|
|
20231017,100100,21862650,11800,11800,11800,11800,17
|
|
20231017,100000,21662050,11820,11820,11820,11820,12
|
|
20231017,095900,21520210,11820,11820,11820,11820,20
|
|
20231017,095800,21283810,11800,11800,11800,11800,58
|
|
20231017,095700,20599410,11820,11820,11820,11820,0
|
|
20231017,095600,20599410,11820,11820,11820,11820,0
|
|
20231017,095500,20599410,11820,11820,11820,11820,3
|
|
20231017,095400,20563950,11820,11820,11820,11820,4
|
|
20231017,095300,20516670,11800,11800,11800,11800,6
|
|
20231017,095200,20445870,11820,11820,11820,11820,3
|
|
20231017,095100,20410410,11820,11820,11820,11820,0
|
|
20231017,095000,20410410,11820,11820,11820,11820,4
|
|
20231017,094900,20363130,11820,11820,11820,11820,0
|
|
20231017,094800,20363130,11820,11820,11820,11820,1
|
|
20231017,094700,20351310,11800,11800,11800,11800,0
|
|
20231017,094600,20351310,11800,11800,11800,11800,51
|
|
20231017,094500,19749510,11790,11800,11800,11790,122
|
|
20231017,094400,18310250,11800,11800,11800,11800,1
|
|
20231017,094300,18298450,11800,11800,11800,11800,0
|
|
20231017,094200,18298450,11800,11800,11800,11800,1
|
|
20231017,094100,18286650,11790,11790,11790,11790,17
|
|
20231017,094000,18086220,11820,11820,11820,11820,1
|
|
20231017,093900,18074400,11800,11810,11820,11800,25
|
|
20231017,093800,17779070,11810,11830,11830,11810,4
|
|
20231017,093700,17731790,11830,11830,11830,11830,1
|
|
20231017,093600,17719960,11830,11830,11830,11830,6
|
|
20231017,093500,17648980,11830,11830,11830,11830,5
|
|
20231017,093400,17589830,11840,11840,11840,11840,0
|
|
20231017,093300,17589830,11840,11840,11840,11840,17
|
|
20231017,093200,17388550,11840,11840,11840,11840,109
|
|
20231017,093100,16097990,11820,11820,11820,11820,0
|
|
20231017,093000,16097990,11820,11820,11820,11820,1
|
|
20231017,092900,16086170,11840,11830,11840,11820,3
|
|
20231017,092800,16050680,11840,11840,11840,11840,1
|
|
20231017,092700,16038840,11840,11840,11840,11840,1
|
|
20231017,092600,16027000,11840,11810,11840,11810,31
|
|
20231017,092500,15660860,11840,11840,11840,11840,34
|
|
20231017,092400,15258300,11830,11820,11830,11820,300
|
|
20231017,092300,11710540,11810,11810,11810,11810,196
|
|
20231017,092200,9395780,11800,11800,11800,11800,0
|
|
20231017,092100,9395780,11800,11800,11800,11800,125
|
|
20231017,092000,7920780,11790,11790,11790,11790,0
|
|
20231017,091900,7920780,11790,11790,11790,11790,51
|
|
20231017,091800,7319490,11780,11780,11790,11780,100
|
|
20231017,091700,6140880,11770,11770,11770,11770,0
|
|
20231017,091600,6140880,11770,11780,11780,11770,107
|
|
20231017,091500,4880480,11780,11790,11790,11780,40
|
|
20231017,091400,4409230,11770,11770,11770,11770,0
|
|
20231017,091300,4409230,11770,11770,11770,11770,0
|
|
20231017,091200,4409230,11770,11770,11770,11770,0
|
|
20231017,091100,4409230,11770,11770,11770,11770,0
|
|
20231017,091000,4409230,11770,11770,11770,11770,0
|
|
20231017,090900,4409230,11770,11770,11770,11770,0
|
|
20231017,090800,4409230,11770,11820,11820,11770,100
|
|
20231017,090700,3230330,11800,11800,11800,11800,0
|
|
20231017,090600,3230330,11800,11800,11800,11800,1
|
|
20231017,090500,3218530,11800,11800,11800,11800,1
|
|
20231017,090400,3206730,11790,11810,11820,11790,33
|
|
20231017,090300,2817490,11820,11820,11820,11820,0
|
|
20231017,090200,2817490,11820,11870,11870,11820,7
|
|
20231017,090100,2734600,11880,11880,11880,11880,10
|
|
20231017,090000,2615800,11890,11890,11890,11890,220
|