664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,200100,785446900,20100,20100,20100,20100,483
|
|
20231006,200000,785446900,20100,20100,20100,20100,0
|
|
20231006,195900,785446900,20100,20100,20100,20100,0
|
|
20231006,195800,785446900,20100,20100,20100,20100,0
|
|
20231006,195700,785446900,20100,20100,20100,20100,0
|
|
20231006,195600,785446900,20100,20100,20100,20100,0
|
|
20231006,195500,785446900,20100,20100,20100,20100,0
|
|
20231006,195400,785446900,20100,20100,20100,20100,0
|
|
20231006,195300,785446900,20100,20100,20100,20100,0
|
|
20231006,195200,785446900,20100,20100,20100,20100,0
|
|
20231006,195100,785446900,20100,20100,20100,20100,0
|
|
20231006,195000,785446900,20100,20100,20100,20100,0
|
|
20231006,194900,785446900,20100,20100,20100,20100,0
|
|
20231006,194800,785446900,20100,20100,20100,20100,0
|
|
20231006,194700,785446900,20100,20100,20100,20100,0
|
|
20231006,194600,785446900,20100,20100,20100,20100,0
|
|
20231006,194500,785446900,20100,20100,20100,20100,0
|
|
20231006,194400,785446900,20100,20100,20100,20100,0
|
|
20231006,194300,785446900,20100,20100,20100,20100,0
|
|
20231006,194200,785446900,20100,20100,20100,20100,0
|
|
20231006,194100,785446900,20100,20100,20100,20100,0
|
|
20231006,194000,785446900,20100,20100,20100,20100,0
|
|
20231006,193900,785446900,20100,20100,20100,20100,0
|
|
20231006,193800,785446900,20100,20100,20100,20100,0
|
|
20231006,193700,785446900,20100,20100,20100,20100,0
|
|
20231006,193600,785446900,20100,20100,20100,20100,0
|
|
20231006,193500,785446900,20100,20100,20100,20100,0
|
|
20231006,193400,785446900,20100,20100,20100,20100,0
|
|
20231006,193300,785446900,20100,20100,20100,20100,0
|
|
20231006,193200,785446900,20100,20100,20100,20100,0
|
|
20231006,193100,785446900,20100,20100,20100,20100,483
|
|
20231006,193000,785446900,20100,20100,20100,20100,0
|
|
20231006,192900,785446900,20100,20100,20100,20100,0
|
|
20231006,192800,785446900,20100,20100,20100,20100,0
|
|
20231006,192700,785446900,20100,20100,20100,20100,0
|
|
20231006,192600,785446900,20100,20100,20100,20100,0
|
|
20231006,192500,785446900,20100,20100,20100,20100,0
|
|
20231006,192400,785446900,20100,20100,20100,20100,0
|
|
20231006,192300,785446900,20100,20100,20100,20100,0
|
|
20231006,192200,785446900,20100,20100,20100,20100,0
|
|
20231006,192100,785446900,20100,20100,20100,20100,0
|
|
20231006,192000,785446900,20100,20100,20100,20100,0
|
|
20231006,191900,785446900,20100,20100,20100,20100,0
|
|
20231006,191800,785446900,20100,20100,20100,20100,0
|
|
20231006,191700,785446900,20100,20100,20100,20100,0
|
|
20231006,191600,785446900,20100,20100,20100,20100,0
|
|
20231006,191500,785446900,20100,20100,20100,20100,0
|
|
20231006,191400,785446900,20100,20100,20100,20100,0
|
|
20231006,191300,785446900,20100,20100,20100,20100,0
|
|
20231006,191200,785446900,20100,20100,20100,20100,0
|
|
20231006,191100,785446900,20100,20100,20100,20100,0
|
|
20231006,191000,785446900,20100,20100,20100,20100,0
|
|
20231006,190900,785446900,20100,20100,20100,20100,0
|
|
20231006,190800,785446900,20100,20100,20100,20100,0
|
|
20231006,190700,785446900,20100,20100,20100,20100,0
|
|
20231006,190600,785446900,20100,20100,20100,20100,0
|
|
20231006,190500,785446900,20100,20100,20100,20100,0
|
|
20231006,190400,785446900,20100,20100,20100,20100,0
|
|
20231006,190300,785446900,20100,20100,20100,20100,0
|
|
20231006,190200,785446900,20100,20100,20100,20100,0
|
|
20231006,190100,785446900,20100,20100,20100,20100,483
|
|
20231006,190000,785446900,20100,20100,20100,20100,0
|
|
20231006,185900,785446900,20100,20100,20100,20100,0
|
|
20231006,185800,785446900,20100,20100,20100,20100,0
|
|
20231006,185700,785446900,20100,20100,20100,20100,0
|
|
20231006,185600,785446900,20100,20100,20100,20100,0
|
|
20231006,185500,785446900,20100,20100,20100,20100,0
|
|
20231006,185400,785446900,20100,20100,20100,20100,0
|
|
20231006,185300,785446900,20100,20100,20100,20100,0
|
|
20231006,185200,785446900,20100,20100,20100,20100,0
|
|
20231006,185100,785446900,20100,20100,20100,20100,0
|
|
20231006,185000,785446900,20100,20100,20100,20100,0
|
|
20231006,184900,785446900,20100,20100,20100,20100,0
|
|
20231006,184800,785446900,20100,20100,20100,20100,0
|
|
20231006,184700,785446900,20100,20100,20100,20100,0
|
|
20231006,184600,785446900,20100,20100,20100,20100,0
|
|
20231006,184500,785446900,20100,20100,20100,20100,0
|
|
20231006,184400,785446900,20100,20100,20100,20100,0
|
|
20231006,184300,785446900,20100,20100,20100,20100,0
|
|
20231006,184200,785446900,20100,20100,20100,20100,0
|
|
20231006,184100,785446900,20100,20100,20100,20100,0
|
|
20231006,184000,785446900,20100,20100,20100,20100,0
|
|
20231006,183900,785446900,20100,20100,20100,20100,0
|
|
20231006,183800,785446900,20100,20100,20100,20100,0
|
|
20231006,183700,785446900,20100,20100,20100,20100,0
|
|
20231006,183600,785446900,20100,20100,20100,20100,0
|
|
20231006,183500,785446900,20100,20100,20100,20100,0
|
|
20231006,183400,785446900,20100,20100,20100,20100,0
|
|
20231006,183300,785446900,20100,20100,20100,20100,0
|
|
20231006,183200,785446900,20100,20100,20100,20100,0
|
|
20231006,183100,785446900,20100,20100,20100,20100,483
|
|
20231006,183000,785446900,20100,20100,20100,20100,0
|
|
20231006,182900,785446900,20100,20100,20100,20100,0
|
|
20231006,182800,785446900,20100,20100,20100,20100,0
|
|
20231006,182700,785446900,20100,20100,20100,20100,0
|
|
20231006,182600,785446900,20100,20100,20100,20100,0
|
|
20231006,182500,785446900,20100,20100,20100,20100,0
|
|
20231006,182400,785446900,20100,20100,20100,20100,0
|
|
20231006,182300,785446900,20100,20100,20100,20100,0
|
|
20231006,182200,785446900,20100,20100,20100,20100,0
|
|
20231006,182100,785446900,20100,20100,20100,20100,0
|
|
20231006,182000,785446900,20100,20100,20100,20100,0
|
|
20231006,181900,785446900,20100,20100,20100,20100,0
|
|
20231006,181800,785446900,20100,20100,20100,20100,0
|
|
20231006,181700,785446900,20100,20100,20100,20100,0
|
|
20231006,181600,785446900,20100,20100,20100,20100,0
|
|
20231006,181500,785446900,20100,20100,20100,20100,0
|
|
20231006,181400,785446900,20100,20100,20100,20100,0
|
|
20231006,181300,785446900,20100,20100,20100,20100,0
|
|
20231006,181200,785446900,20100,20100,20100,20100,0
|
|
20231006,181100,785446900,20100,20100,20100,20100,0
|
|
20231006,181000,785446900,20100,20100,20100,20100,0
|
|
20231006,180900,785446900,20100,20100,20100,20100,0
|
|
20231006,180800,785446900,20100,20100,20100,20100,0
|
|
20231006,180700,785446900,20100,20100,20100,20100,0
|
|
20231006,180600,785446900,20100,20100,20100,20100,0
|
|
20231006,180500,785446900,20100,20100,20100,20100,0
|
|
20231006,180400,785446900,20100,20100,20100,20100,0
|
|
20231006,180300,785446900,20100,20100,20100,20100,0
|
|
20231006,180200,785446900,20100,20100,20100,20100,0
|
|
20231006,180100,785446900,20100,20100,20100,20100,483
|
|
20231006,180000,785446900,20100,20100,20100,20100,0
|
|
20231006,175900,785446900,20100,20100,20100,20100,0
|
|
20231006,175800,785446900,20100,20100,20100,20100,0
|
|
20231006,175700,785446900,20100,20100,20100,20100,0
|
|
20231006,175600,785446900,20100,20100,20100,20100,0
|
|
20231006,175500,785446900,20100,20100,20100,20100,0
|
|
20231006,175400,785446900,20100,20100,20100,20100,0
|
|
20231006,175300,785446900,20100,20100,20100,20100,0
|
|
20231006,175200,785446900,20100,20100,20100,20100,0
|
|
20231006,175100,785446900,20100,20100,20100,20100,0
|
|
20231006,175000,785446900,20100,20100,20100,20100,0
|
|
20231006,174900,785446900,20100,20100,20100,20100,0
|
|
20231006,174800,785446900,20100,20100,20100,20100,0
|
|
20231006,174700,785446900,20100,20100,20100,20100,0
|
|
20231006,174600,785446900,20100,20100,20100,20100,0
|
|
20231006,174500,785446900,20100,20100,20100,20100,0
|
|
20231006,174400,785446900,20100,20100,20100,20100,0
|
|
20231006,174300,785446900,20100,20100,20100,20100,0
|
|
20231006,174200,785446900,20100,20100,20100,20100,0
|
|
20231006,174100,785446900,20100,20100,20100,20100,0
|
|
20231006,174000,785446900,20100,20100,20100,20100,0
|
|
20231006,173900,785446900,20100,20100,20100,20100,0
|
|
20231006,173800,785446900,20100,20100,20100,20100,0
|
|
20231006,173700,785446900,20100,20100,20100,20100,0
|
|
20231006,173600,785446900,20100,20100,20100,20100,0
|
|
20231006,173500,785446900,20100,20100,20100,20100,0
|
|
20231006,173400,785446900,20100,20100,20100,20100,0
|
|
20231006,173300,785446900,20100,20100,20100,20100,0
|
|
20231006,173200,785446900,20100,20100,20100,20100,0
|
|
20231006,173100,785446900,20100,20100,20100,20100,483
|
|
20231006,173000,785446900,20100,20100,20100,20100,0
|
|
20231006,172900,785446900,20100,20100,20100,20100,0
|
|
20231006,172800,785446900,20100,20100,20100,20100,0
|
|
20231006,172700,785446900,20100,20100,20100,20100,0
|
|
20231006,172600,785446900,20100,20100,20100,20100,0
|
|
20231006,172500,785446900,20100,20100,20100,20100,0
|
|
20231006,172400,785446900,20100,20100,20100,20100,0
|
|
20231006,172300,785446900,20100,20100,20100,20100,0
|
|
20231006,172200,785446900,20100,20100,20100,20100,0
|
|
20231006,172100,785446900,20100,20100,20100,20100,0
|
|
20231006,172000,785446900,20100,20100,20100,20100,0
|
|
20231006,171900,785446900,20100,20100,20100,20100,0
|
|
20231006,171800,785446900,20100,20100,20100,20100,0
|
|
20231006,171700,785446900,20100,20100,20100,20100,0
|
|
20231006,171600,785446900,20100,20100,20100,20100,0
|
|
20231006,171500,785446900,20100,20100,20100,20100,0
|
|
20231006,171400,785446900,20100,20100,20100,20100,0
|
|
20231006,171300,785446900,20100,20100,20100,20100,0
|
|
20231006,171200,785446900,20100,20100,20100,20100,0
|
|
20231006,171100,785446900,20100,20100,20100,20100,0
|
|
20231006,171000,785446900,20100,20100,20100,20100,0
|
|
20231006,170900,785446900,20100,20100,20100,20100,0
|
|
20231006,170800,785446900,20100,20100,20100,20100,0
|
|
20231006,170700,785446900,20100,20100,20100,20100,0
|
|
20231006,170600,785446900,20100,20100,20100,20100,0
|
|
20231006,170500,785446900,20100,20100,20100,20100,0
|
|
20231006,170400,785446900,20100,20100,20100,20100,0
|
|
20231006,170300,785446900,20100,20100,20100,20100,0
|
|
20231006,170200,785446900,20100,20100,20100,20100,0
|
|
20231006,170100,785446900,20100,20100,20100,20100,483
|
|
20231006,170000,785446900,20100,20100,20100,20100,0
|
|
20231006,165900,785446900,20100,20100,20100,20100,0
|
|
20231006,165800,785446900,20100,20100,20100,20100,0
|
|
20231006,165700,785446900,20100,20100,20100,20100,0
|
|
20231006,165600,785446900,20100,20100,20100,20100,0
|
|
20231006,165500,785446900,20100,20100,20100,20100,0
|
|
20231006,165400,785446900,20100,20100,20100,20100,0
|
|
20231006,165300,785446900,20100,20100,20100,20100,0
|
|
20231006,165200,785446900,20100,20100,20100,20100,0
|
|
20231006,165100,785446900,20100,20100,20100,20100,0
|
|
20231006,165000,785446900,20100,20100,20100,20100,0
|
|
20231006,164900,785446900,20100,20100,20100,20100,0
|
|
20231006,164800,785446900,20100,20100,20100,20100,0
|
|
20231006,164700,785446900,20100,20100,20100,20100,0
|
|
20231006,164600,785446900,20100,20100,20100,20100,0
|
|
20231006,164500,785446900,20100,20100,20100,20100,0
|
|
20231006,164400,785446900,20100,20100,20100,20100,0
|
|
20231006,164300,785446900,20100,20100,20100,20100,0
|
|
20231006,164200,785446900,20100,20100,20100,20100,0
|
|
20231006,164100,785446900,20100,20100,20100,20100,0
|
|
20231006,164000,785446900,20100,20100,20100,20100,0
|
|
20231006,163900,785446900,20100,20100,20100,20100,0
|
|
20231006,163800,785446900,20100,20100,20100,20100,0
|
|
20231006,163700,785446900,20100,20100,20100,20100,0
|
|
20231006,163600,785446900,20100,20100,20100,20100,0
|
|
20231006,163500,785446900,20100,20100,20100,20100,0
|
|
20231006,163400,785446900,20100,20100,20100,20100,0
|
|
20231006,163300,785446900,20100,20100,20100,20100,0
|
|
20231006,163200,785446900,20100,20100,20100,20100,0
|
|
20231006,163100,785446900,20100,20100,20100,20100,483
|
|
20231006,163000,785446900,20100,20100,20100,20100,0
|
|
20231006,162900,785446900,20100,20100,20100,20100,0
|
|
20231006,162800,785446900,20100,20100,20100,20100,0
|
|
20231006,162700,785446900,20100,20100,20100,20100,0
|
|
20231006,162600,785446900,20100,20100,20100,20100,0
|
|
20231006,162500,785446900,20100,20100,20100,20100,0
|
|
20231006,162400,785446900,20100,20100,20100,20100,0
|
|
20231006,162300,785446900,20100,20100,20100,20100,0
|
|
20231006,162200,785446900,20100,20100,20100,20100,0
|
|
20231006,162100,785446900,20100,20100,20100,20100,0
|
|
20231006,162000,785446900,20100,20100,20100,20100,0
|
|
20231006,161900,785446900,20100,20100,20100,20100,0
|
|
20231006,161800,785446900,20100,20100,20100,20100,0
|
|
20231006,161700,785446900,20100,20100,20100,20100,0
|
|
20231006,161600,785446900,20100,20100,20100,20100,0
|
|
20231006,161500,785446900,20100,20100,20100,20100,0
|
|
20231006,161400,785446900,20100,20100,20100,20100,0
|
|
20231006,161300,785446900,20100,20100,20100,20100,0
|
|
20231006,161200,785446900,20100,20100,20100,20100,0
|
|
20231006,161100,785446900,20100,20100,20100,20100,0
|
|
20231006,161000,785446900,20100,20100,20100,20100,0
|
|
20231006,160900,785446900,20100,20100,20100,20100,0
|
|
20231006,160800,785446900,20100,20100,20100,20100,0
|
|
20231006,160700,785446900,20100,20100,20100,20100,0
|
|
20231006,160600,785446900,20100,20100,20100,20100,0
|
|
20231006,160500,785446900,20100,20100,20100,20100,0
|
|
20231006,160400,785446900,20100,20100,20100,20100,0
|
|
20231006,160300,785446900,20100,20100,20100,20100,0
|
|
20231006,160200,785446900,20100,20100,20100,20100,0
|
|
20231006,160100,785446900,20100,20100,20100,20100,483
|
|
20231006,160000,785446900,20100,20100,20100,20100,0
|
|
20231006,155900,785446900,20100,20100,20100,20100,0
|
|
20231006,155800,785446900,20100,20100,20100,20100,0
|
|
20231006,155700,785446900,20100,20100,20100,20100,0
|
|
20231006,155600,785446900,20100,20100,20100,20100,0
|
|
20231006,155500,785446900,20100,20100,20100,20100,0
|
|
20231006,155400,785446900,20100,20100,20100,20100,0
|
|
20231006,155300,785446900,20100,20100,20100,20100,0
|
|
20231006,155200,785446900,20100,20100,20100,20100,0
|
|
20231006,155100,785446900,20100,20100,20100,20100,0
|
|
20231006,155000,785446900,20100,20100,20100,20100,0
|
|
20231006,154900,785446900,20100,20100,20100,20100,0
|
|
20231006,154800,785446900,20100,20100,20100,20100,0
|
|
20231006,154700,785446900,20100,20100,20100,20100,0
|
|
20231006,154600,785446900,20100,20100,20100,20100,0
|
|
20231006,154500,785446900,20100,20100,20100,20100,0
|
|
20231006,154400,785446900,20100,20100,20100,20100,0
|
|
20231006,154300,785446900,20100,20100,20100,20100,0
|
|
20231006,154200,785446900,20100,20100,20100,20100,0
|
|
20231006,154100,785446900,20100,20100,20100,20100,0
|
|
20231006,154000,785446900,20100,20100,20100,20100,0
|
|
20231006,153900,785446900,20100,20100,20100,20100,0
|
|
20231006,153800,785446900,20100,20100,20100,20100,0
|
|
20231006,153700,785446900,20100,20100,20100,20100,0
|
|
20231006,153600,785446900,20100,20100,20100,20100,0
|
|
20231006,153500,785446900,20100,20100,20100,20100,0
|
|
20231006,153400,785446900,20100,20100,20100,20100,0
|
|
20231006,153300,785446900,20100,20100,20100,20100,0
|
|
20231006,153200,785446900,20100,20100,20100,20100,0
|
|
20231006,153100,785446900,20100,20100,20100,20100,483
|
|
20231006,153000,785446900,20100,20100,20100,20100,483
|
|
20231006,152900,775738600,20450,20450,20450,20450,0
|
|
20231006,152800,775738600,20450,20450,20450,20450,0
|
|
20231006,152700,775738600,20450,20450,20450,20450,0
|
|
20231006,152600,775738600,20450,20450,20450,20450,0
|
|
20231006,152500,775738600,20450,20450,20450,20450,0
|
|
20231006,152400,775738600,20450,20450,20450,20450,0
|
|
20231006,152300,775738600,20450,20450,20450,20450,0
|
|
20231006,152200,775738600,20450,20450,20450,20450,0
|
|
20231006,152100,775738600,20450,20450,20450,20450,0
|
|
20231006,152000,775738600,20450,20450,20450,20450,0
|
|
20231006,151900,775738600,20450,20450,20450,20050,120
|
|
20231006,151800,773316750,20300,20450,20450,20300,482
|
|
20231006,151700,763461950,20450,20450,20450,20450,100
|
|
20231006,151600,761416950,20450,20400,20450,20400,264
|
|
20231006,151500,756021850,20450,20400,20450,20350,381
|
|
20231006,151400,748251450,20450,20450,20450,20400,276
|
|
20231006,151300,742610350,20450,20450,20450,20400,330
|
|
20231006,151200,735867200,20450,20400,20450,20350,257
|
|
20231006,151100,730621550,20400,20400,20450,20400,467
|
|
20231006,151000,721087400,20450,20450,20450,20400,312
|
|
20231006,150900,714709750,20450,20450,20450,20400,305
|
|
20231006,150800,708472750,20450,20450,20500,20450,432
|
|
20231006,150700,699637100,20450,20450,20500,20450,394
|
|
20231006,150600,691578350,20450,20450,20450,20450,516
|
|
20231006,150500,681026150,20450,20450,20550,20350,813
|
|
20231006,150400,664398650,20450,20450,20450,20350,619
|
|
20231006,150300,651765900,20400,20400,20450,20350,204
|
|
20231006,150200,647601500,20400,20350,20400,20350,224
|
|
20231006,150100,643032900,20400,20350,20400,20350,236
|
|
20231006,150000,638222800,20350,20300,20350,20300,191
|
|
20231006,145900,634336650,20300,20300,20300,20250,228
|
|
20231006,145800,629709800,20250,20200,20250,20200,134
|
|
20231006,145700,626999400,20150,20250,20250,20150,175
|
|
20231006,145600,623462500,20250,20300,20300,20250,95
|
|
20231006,145500,621538600,20300,20300,20300,20250,76
|
|
20231006,145400,619996800,20300,20300,20300,20300,55
|
|
20231006,145300,618880300,20350,20350,20350,20300,174
|
|
20231006,145200,615339650,20350,20300,20350,20300,133
|
|
20231006,145100,612633350,20300,20350,20400,20300,243
|
|
20231006,145000,607685200,20400,20400,20500,20400,1465
|
|
20231006,144900,577726500,20400,20350,20400,20300,345
|
|
20231006,144800,570697250,20350,20300,20350,20300,483
|
|
20231006,144700,560870300,20300,20250,20300,20200,681
|
|
20231006,144600,547087750,20250,20250,20300,20250,518
|
|
20231006,144500,536594150,20250,20200,20250,20100,631
|
|
20231006,144400,523852300,20200,20150,20200,20100,367
|
|
20231006,144300,516444450,20150,20050,20200,20050,788
|
|
20231006,144200,500578900,19990,20000,20100,19730,1957
|
|
20231006,144100,461822540,20000,20100,20800,19970,6065
|
|
20231006,144000,338397570,20100,20100,20100,20100,57
|
|
20231006,143900,337251870,20100,20100,20150,20100,559
|
|
20231006,143800,326014770,20100,20100,20100,20100,51
|
|
20231006,143700,324989670,20100,20050,20100,20050,27
|
|
20231006,143600,324448170,20100,20050,20100,20050,45
|
|
20231006,143500,323545520,20050,20050,20150,20050,44
|
|
20231006,143400,322663020,20150,20100,20150,20100,38
|
|
20231006,143300,321897870,20100,20100,20100,20100,48
|
|
20231006,143200,320933070,20100,20050,20150,20050,567
|
|
20231006,143100,309537170,20100,20050,20100,20050,27
|
|
20231006,143000,308994620,20100,20100,20100,20100,26
|
|
20231006,142900,308472020,20000,20000,20000,20000,32
|
|
20231006,142800,307832020,20050,20050,20050,20050,24
|
|
20231006,142700,307350820,20050,20050,20050,20050,48
|
|
20231006,142600,306388420,20050,20050,20050,20050,24
|
|
20231006,142500,305907220,20050,20050,20050,20050,48
|
|
20231006,142400,304944820,20050,20050,20050,20050,54
|
|
20231006,142300,303862120,20150,20150,20150,20150,55
|
|
20231006,142200,302753870,20150,20150,20150,20150,197
|
|
20231006,142100,298784320,20150,20150,20150,20150,323
|
|
20231006,142000,292275870,20100,20100,20150,20100,227
|
|
20231006,141900,287705070,20100,20100,20100,20100,66
|
|
20231006,141800,286378470,20050,20100,20100,20050,179
|
|
20231006,141700,282782620,20100,20100,20150,20100,188
|
|
20231006,141600,278999070,20150,20100,20150,20100,224
|
|
20231006,141500,274489020,20100,20000,20100,20000,1178
|
|
20231006,141400,250864920,19970,20000,20000,19970,580
|
|
20231006,141300,239265090,20000,20050,20050,20000,332
|
|
20231006,141200,232617840,20000,19990,20000,19990,1280
|
|
20231006,141100,207018760,19930,19930,19990,19930,522
|
|
20231006,141000,196602690,19900,19860,19900,19860,196
|
|
20231006,140900,192707570,19850,19810,19850,19810,205
|
|
20231006,140800,188641090,19810,19810,19840,19810,359
|
|
20231006,140700,181527070,19800,19770,19800,19770,648
|
|
20231006,140600,168704550,19770,19700,19770,19700,304
|
|
20231006,140500,162703640,19700,19680,19700,19680,373
|
|
20231006,140400,155358120,19680,19680,19690,19680,189
|
|
20231006,140300,151637960,19680,19670,19680,19670,162
|
|
20231006,140200,148450920,19660,19630,19660,19630,1025
|
|
20231006,140100,128320800,19640,19640,19640,19640,0
|
|
20231006,140000,128320800,19640,19640,19640,19640,0
|
|
20231006,135900,128320800,19640,19640,19640,19640,0
|
|
20231006,135800,128320800,19640,19640,19640,19640,0
|
|
20231006,135700,128320800,19640,19640,19640,19640,0
|
|
20231006,135600,128320800,19640,19640,19640,19640,0
|
|
20231006,135500,128320800,19640,19640,19640,19640,0
|
|
20231006,135400,128320800,19640,19640,19640,19640,0
|
|
20231006,135300,128320800,19640,19640,19640,19640,0
|
|
20231006,135200,128320800,19640,19640,19640,19640,0
|
|
20231006,135100,128320800,19640,19640,19640,19640,0
|
|
20231006,135000,128320800,19640,19640,19640,19640,0
|
|
20231006,134900,128320800,19640,19640,19640,19640,0
|
|
20231006,134800,128320800,19640,19640,19640,19640,0
|
|
20231006,134700,128320800,19640,19640,19640,19640,0
|
|
20231006,134600,128320800,19640,19640,19640,19640,0
|
|
20231006,134500,128320800,19640,19640,19640,19640,0
|
|
20231006,134400,128320800,19640,19640,19640,19640,0
|
|
20231006,134300,128320800,19640,19640,19640,19640,0
|
|
20231006,134200,128320800,19640,19640,19640,19640,0
|
|
20231006,134100,128320800,19640,19640,19640,19640,0
|
|
20231006,134000,128320800,19640,19640,19640,19640,0
|
|
20231006,133900,128320800,19640,19640,19640,19640,26
|
|
20231006,133800,127810160,19600,19600,19600,19600,10
|
|
20231006,133700,127614160,19600,19600,19600,19600,0
|
|
20231006,133600,127614160,19600,19600,19600,19600,0
|
|
20231006,133500,127614160,19600,19600,19600,19600,0
|
|
20231006,133400,127614160,19600,19600,19600,19600,20
|
|
20231006,133300,127222160,19640,19640,19640,19640,0
|
|
20231006,133200,127222160,19640,19640,19640,19640,0
|
|
20231006,133100,127222160,19640,19640,19640,19640,9
|
|
20231006,133000,127045400,19600,19600,19600,19600,26
|
|
20231006,132900,126535800,19600,19600,19600,19600,0
|
|
20231006,132800,126535800,19600,19600,19600,19600,0
|
|
20231006,132700,126535800,19600,19600,19600,19600,10
|
|
20231006,132600,126339800,19600,19600,19600,19600,0
|
|
20231006,132500,126339800,19600,19600,19600,19600,0
|
|
20231006,132400,126339800,19600,19600,19600,19600,0
|
|
20231006,132300,126339800,19600,19600,19600,19600,0
|
|
20231006,132200,126339800,19600,19600,19600,19600,0
|
|
20231006,132100,126339800,19600,19600,19600,19600,0
|
|
20231006,132000,126339800,19600,19600,19600,19600,0
|
|
20231006,131900,126339800,19600,19600,19600,19600,0
|
|
20231006,131800,126339800,19600,19600,19600,19600,13
|
|
20231006,131700,126085000,19590,19590,19590,19590,0
|
|
20231006,131600,126085000,19590,19590,19590,19590,0
|
|
20231006,131500,126085000,19590,19590,19590,19590,0
|
|
20231006,131400,126085000,19590,19590,19590,19590,0
|
|
20231006,131300,126085000,19590,19590,19590,19590,0
|
|
20231006,131200,126085000,19590,19590,19590,19590,0
|
|
20231006,131100,126085000,19590,19590,19590,19590,0
|
|
20231006,131000,126085000,19590,19590,19590,19590,0
|
|
20231006,130900,126085000,19590,19590,19590,19590,0
|
|
20231006,130800,126085000,19590,19590,19590,19590,0
|
|
20231006,130700,126085000,19590,19590,19590,19590,0
|
|
20231006,130600,126085000,19590,19590,19590,19590,0
|
|
20231006,130500,126085000,19590,19590,19590,19590,0
|
|
20231006,130400,126085000,19590,19590,19590,19590,0
|
|
20231006,130300,126085000,19590,19590,19590,19590,0
|
|
20231006,130200,126085000,19590,19590,19590,19590,0
|
|
20231006,130100,126085000,19590,19590,19590,19590,0
|
|
20231006,130000,126085000,19590,19590,19590,19590,375
|
|
20231006,125900,118738750,19640,19640,19640,19640,0
|
|
20231006,125800,118738750,19640,19640,19640,19640,0
|
|
20231006,125700,118738750,19640,19640,19640,19640,0
|
|
20231006,125600,118738750,19640,19640,19640,19640,1
|
|
20231006,125500,118719110,19590,19590,19590,19590,0
|
|
20231006,125400,118719110,19590,19590,19590,19590,0
|
|
20231006,125300,118719110,19590,19590,19590,19590,0
|
|
20231006,125200,118719110,19590,19590,19590,19590,100
|
|
20231006,125100,116760110,19590,19590,19590,19590,0
|
|
20231006,125000,116760110,19590,19610,19610,19590,374
|
|
20231006,124900,109432240,19630,19630,19630,19630,0
|
|
20231006,124800,109432240,19630,19630,19630,19630,0
|
|
20231006,124700,109432240,19630,19630,19630,19630,0
|
|
20231006,124600,109432240,19630,19630,19630,19630,0
|
|
20231006,124500,109432240,19630,19630,19630,19630,0
|
|
20231006,124400,109432240,19630,19630,19630,19630,1
|
|
20231006,124300,109412610,19630,19630,19630,19630,0
|
|
20231006,124200,109412610,19630,19630,19630,19630,0
|
|
20231006,124100,109412610,19630,19630,19630,19630,0
|
|
20231006,124000,109412610,19630,19630,19630,19630,0
|
|
20231006,123900,109412610,19630,19630,19630,19630,0
|
|
20231006,123800,109412610,19630,19630,19630,19630,0
|
|
20231006,123700,109412610,19630,19630,19630,19630,0
|
|
20231006,123600,109412610,19630,19630,19630,19630,0
|
|
20231006,123500,109412610,19630,19630,19630,19630,0
|
|
20231006,123400,109412610,19630,19630,19630,19630,9
|
|
20231006,123300,109235940,19600,19610,19610,19600,160
|
|
20231006,123200,106099840,19610,19610,19610,19610,100
|
|
20231006,123100,104138840,19610,19610,19610,19610,0
|
|
20231006,123000,104138840,19610,19610,19610,19610,0
|
|
20231006,122900,104138840,19610,19610,19610,19610,0
|
|
20231006,122800,104138840,19610,19610,19610,19610,0
|
|
20231006,122700,104138840,19610,19610,19610,19610,0
|
|
20231006,122600,104138840,19610,19610,19610,19610,0
|
|
20231006,122500,104138840,19610,19610,19610,19610,0
|
|
20231006,122400,104138840,19610,19610,19610,19610,0
|
|
20231006,122300,104138840,19610,19610,19610,19610,0
|
|
20231006,122200,104138840,19610,19610,19610,19610,0
|
|
20231006,122100,104138840,19610,19610,19610,19610,0
|
|
20231006,122000,104138840,19610,19610,19610,19610,0
|
|
20231006,121900,104138840,19610,19610,19610,19610,0
|
|
20231006,121800,104138840,19610,19610,19610,19610,0
|
|
20231006,121700,104138840,19610,19610,19610,19610,0
|
|
20231006,121600,104138840,19610,19630,19630,19610,53
|
|
20231006,121500,103098510,19630,19630,19630,19630,0
|
|
20231006,121400,103098510,19630,19630,19630,19630,0
|
|
20231006,121300,103098510,19630,19630,19630,19630,3
|
|
20231006,121200,103039620,19620,19620,19620,19620,0
|
|
20231006,121100,103039620,19620,19620,19620,19620,0
|
|
20231006,121000,103039620,19620,19620,19620,19620,0
|
|
20231006,120900,103039620,19620,19620,19620,19620,0
|
|
20231006,120800,103039620,19620,19620,19620,19620,0
|
|
20231006,120700,103039620,19620,19620,19620,19620,1
|
|
20231006,120600,103020000,19620,19620,19620,19620,0
|
|
20231006,120500,103020000,19620,19620,19620,19620,2
|
|
20231006,120400,102980760,19610,19610,19610,19610,0
|
|
20231006,120300,102980760,19610,19610,19610,19610,0
|
|
20231006,120200,102980760,19610,19610,19610,19610,0
|
|
20231006,120100,102980760,19610,19610,19610,19610,0
|
|
20231006,120000,102980760,19610,19610,19610,19610,0
|
|
20231006,115900,102980760,19610,19610,19610,19610,0
|
|
20231006,115800,102980760,19610,19610,19610,19610,0
|
|
20231006,115700,102980760,19610,19610,19610,19610,0
|
|
20231006,115600,102980760,19610,19610,19610,19610,0
|
|
20231006,115500,102980760,19610,19610,19610,19610,0
|
|
20231006,115400,102980760,19610,19610,19610,19610,0
|
|
20231006,115300,102980760,19610,19610,19610,19610,0
|
|
20231006,115200,102980760,19610,19610,19610,19610,0
|
|
20231006,115100,102980760,19610,19610,19610,19610,0
|
|
20231006,115000,102980760,19610,19610,19610,19610,0
|
|
20231006,114900,102980760,19610,19610,19610,19610,0
|
|
20231006,114800,102980760,19610,19610,19610,19610,0
|
|
20231006,114700,102980760,19610,19610,19610,19610,0
|
|
20231006,114600,102980760,19610,19610,19610,19610,0
|
|
20231006,114500,102980760,19610,19610,19610,19610,0
|
|
20231006,114400,102980760,19610,19610,19610,19610,0
|
|
20231006,114300,102980760,19610,19610,19610,19610,10
|
|
20231006,114200,102784660,19620,19620,19620,19620,0
|
|
20231006,114100,102784660,19620,19620,19620,19620,2
|
|
20231006,114000,102745420,19620,19620,19620,19620,0
|
|
20231006,113900,102745420,19620,19620,19620,19620,0
|
|
20231006,113800,102745420,19620,19620,19620,19620,0
|
|
20231006,113700,102745420,19620,19620,19620,19620,0
|
|
20231006,113600,102745420,19620,19620,19620,19620,0
|
|
20231006,113500,102745420,19620,19620,19620,19620,0
|
|
20231006,113400,102745420,19620,19620,19620,19620,2
|
|
20231006,113300,102706180,19630,19630,19630,19630,0
|
|
20231006,113200,102706180,19630,19630,19630,19630,0
|
|
20231006,113100,102706180,19630,19630,19630,19630,4
|
|
20231006,113000,102627660,19630,19630,19630,19630,0
|
|
20231006,112900,102627660,19630,19630,19630,19630,0
|
|
20231006,112800,102627660,19630,19630,19630,19630,2
|
|
20231006,112700,102588400,19630,19630,19630,19630,0
|
|
20231006,112600,102588400,19630,19630,19630,19630,0
|
|
20231006,112500,102588400,19630,19630,19630,19630,2
|
|
20231006,112400,102549140,19630,19630,19630,19630,0
|
|
20231006,112300,102549140,19630,19630,19630,19630,0
|
|
20231006,112200,102549140,19630,19630,19630,19630,2
|
|
20231006,112100,102509880,19640,19640,19640,19640,0
|
|
20231006,112000,102509880,19640,19640,19640,19640,7
|
|
20231006,111900,102372400,19640,19640,19640,19640,1
|
|
20231006,111800,102352760,19650,19650,19650,19650,0
|
|
20231006,111700,102352760,19650,19650,19650,19650,0
|
|
20231006,111600,102352760,19650,19640,19650,19640,2
|
|
20231006,111500,102313470,19640,19640,19640,19640,0
|
|
20231006,111400,102313470,19640,19640,19640,19640,0
|
|
20231006,111300,102313470,19640,19640,19640,19640,1
|
|
20231006,111200,102293830,19620,19620,19620,19620,0
|
|
20231006,111100,102293830,19620,19620,19620,19620,0
|
|
20231006,111000,102293830,19620,19630,19630,19620,7
|
|
20231006,110900,102156440,19630,19630,19630,19630,0
|
|
20231006,110800,102156440,19630,19630,19630,19630,0
|
|
20231006,110700,102156440,19630,19630,19630,19630,0
|
|
20231006,110600,102156440,19630,19630,19630,19630,0
|
|
20231006,110500,102156440,19630,19630,19630,19630,0
|
|
20231006,110400,102156440,19630,19630,19630,19630,0
|
|
20231006,110300,102156440,19630,19630,19630,19630,0
|
|
20231006,110200,102156440,19630,19590,19630,19590,803
|
|
20231006,110100,86417810,19590,19590,19590,19590,0
|
|
20231006,110000,86417810,19590,19590,19590,19590,0
|
|
20231006,105900,86417810,19590,19590,19590,19590,9
|
|
20231006,105800,86241500,19570,19620,19620,19570,458
|
|
20231006,105700,77268490,19620,19620,19620,19620,0
|
|
20231006,105600,77268490,19620,19620,19620,19620,0
|
|
20231006,105500,77268490,19620,19620,19620,19610,60
|
|
20231006,105400,76091310,19620,19620,19620,19620,0
|
|
20231006,105300,76091310,19620,19620,19620,19620,2
|
|
20231006,105200,76052070,19630,19630,19630,19630,4
|
|
20231006,105100,75973550,19630,19630,19630,19630,0
|
|
20231006,105000,75973550,19630,19630,19630,19630,6
|
|
20231006,104900,75855770,19630,19630,19630,19630,0
|
|
20231006,104800,75855770,19630,19630,19630,19630,0
|
|
20231006,104700,75855770,19630,19630,19630,19630,0
|
|
20231006,104600,75855770,19630,19630,19630,19630,0
|
|
20231006,104500,75855770,19630,19630,19630,19630,0
|
|
20231006,104400,75855770,19630,19630,19630,19630,10
|
|
20231006,104300,75659470,19620,19620,19620,19620,0
|
|
20231006,104200,75659470,19620,19620,19620,19620,0
|
|
20231006,104100,75659470,19620,19620,19620,19620,102
|
|
20231006,104000,73658230,19610,19610,19610,19610,0
|
|
20231006,103900,73658230,19610,19610,19610,19610,107
|
|
20231006,103800,71559960,19630,19630,19630,19630,0
|
|
20231006,103700,71559960,19630,19630,19630,19630,0
|
|
20231006,103600,71559960,19630,19630,19630,19630,0
|
|
20231006,103500,71559960,19630,19630,19630,19630,0
|
|
20231006,103400,71559960,19630,19630,19630,19630,1
|
|
20231006,103300,71540330,19620,19620,19620,19620,0
|
|
20231006,103200,71540330,19620,19620,19620,19620,13
|
|
20231006,103100,71285270,19620,19620,19620,19620,0
|
|
20231006,103000,71285270,19620,19630,19630,19620,71
|
|
20231006,102900,69891570,19630,19630,19630,19630,3
|
|
20231006,102800,69832680,19630,19630,19630,19630,0
|
|
20231006,102700,69832680,19630,19630,19630,19630,1
|
|
20231006,102600,69813050,19630,19640,19640,19630,34
|
|
20231006,102500,69145600,19670,19670,19670,19670,0
|
|
20231006,102400,69145600,19670,19670,19670,19670,0
|
|
20231006,102300,69145600,19670,19670,19670,19670,2
|
|
20231006,102200,69106260,19670,19670,19670,19670,0
|
|
20231006,102100,69106260,19670,19670,19670,19670,1
|
|
20231006,102000,69086590,19670,19670,19670,19670,2
|
|
20231006,101900,69047250,19670,19670,19670,19670,0
|
|
20231006,101800,69047250,19670,19670,19670,19670,50
|
|
20231006,101700,68063750,19670,19670,19670,19670,1
|
|
20231006,101600,68044080,19660,19660,19660,19660,0
|
|
20231006,101500,68044080,19660,19660,19660,19660,0
|
|
20231006,101400,68044080,19660,19660,19660,19660,0
|
|
20231006,101300,68044080,19660,19660,19660,19660,0
|
|
20231006,101200,68044080,19660,19660,19660,19660,0
|
|
20231006,101100,68044080,19660,19640,19660,19640,200
|
|
20231006,101000,64115360,19560,19560,19560,19560,0
|
|
20231006,100900,64115360,19560,19560,19560,19560,0
|
|
20231006,100800,64115360,19560,19560,19560,19560,0
|
|
20231006,100700,64115360,19560,19560,19560,19560,0
|
|
20231006,100600,64115360,19560,19560,19560,19560,0
|
|
20231006,100500,64115360,19560,19560,19560,19560,0
|
|
20231006,100400,64115360,19560,19560,19560,19560,200
|
|
20231006,100300,60203360,19560,19560,19560,19560,0
|
|
20231006,100200,60203360,19560,19560,19560,19560,0
|
|
20231006,100100,60203360,19560,19560,19560,19560,0
|
|
20231006,100000,60203360,19560,19560,19560,19560,0
|
|
20231006,095900,60203360,19560,19560,19560,19560,544
|
|
20231006,095800,49562720,19560,19570,19570,19560,25
|
|
20231006,095700,49073530,19550,19550,19550,19550,0
|
|
20231006,095600,49073530,19550,19550,19550,19550,0
|
|
20231006,095500,49073530,19550,19550,19550,19550,0
|
|
20231006,095400,49073530,19550,19550,19550,19550,0
|
|
20231006,095300,49073530,19550,19550,19550,19550,0
|
|
20231006,095200,49073530,19550,19550,19550,19550,0
|
|
20231006,095100,49073530,19550,19580,19580,19550,100
|
|
20231006,095000,47117300,19580,19580,19580,19580,0
|
|
20231006,094900,47117300,19580,19580,19580,19580,0
|
|
20231006,094800,47117300,19580,19580,19580,19580,0
|
|
20231006,094700,47117300,19580,19620,19620,19580,740
|
|
20231006,094600,32619580,19620,19620,19620,19620,0
|
|
20231006,094500,32619580,19620,19620,19620,19620,0
|
|
20231006,094400,32619580,19620,19630,19630,19620,200
|
|
20231006,094300,28695380,19610,19600,19610,19600,10
|
|
20231006,094200,28499330,19600,19600,19600,19600,0
|
|
20231006,094100,28499330,19600,19600,19600,19600,0
|
|
20231006,094000,28499330,19600,19600,19600,19600,0
|
|
20231006,093900,28499330,19600,19600,19600,19600,134
|
|
20231006,093800,25872930,19670,19670,19670,19670,0
|
|
20231006,093700,25872930,19670,19670,19670,19670,20
|
|
20231006,093600,25479530,19670,19670,19670,19670,0
|
|
20231006,093500,25479530,19670,19670,19670,19670,0
|
|
20231006,093400,25479530,19670,19670,19670,19670,0
|
|
20231006,093300,25479530,19670,19670,19670,19670,0
|
|
20231006,093200,25479530,19670,19670,19670,19670,1
|
|
20231006,093100,25459860,19670,19670,19670,19670,3
|
|
20231006,093000,25400850,19580,19580,19580,19580,0
|
|
20231006,092900,25400850,19580,19580,19580,19580,0
|
|
20231006,092800,25400850,19580,19650,19650,19580,131
|
|
20231006,092700,22831500,19660,19660,19660,19660,0
|
|
20231006,092600,22831500,19660,19660,19660,19660,0
|
|
20231006,092500,22831500,19660,19660,19660,19660,15
|
|
20231006,092400,22536600,19660,19660,19660,19660,15
|
|
20231006,092300,22241700,19640,19640,19640,19640,0
|
|
20231006,092200,22241700,19640,19640,19640,19640,44
|
|
20231006,092100,21377540,19630,19630,19630,19630,20
|
|
20231006,092000,20984940,19600,19600,19600,19600,76
|
|
20231006,091900,19495340,19600,19600,19600,19600,10
|
|
20231006,091800,19299340,19600,19600,19600,19600,0
|
|
20231006,091700,19299340,19600,19600,19600,19600,0
|
|
20231006,091600,19299340,19600,19600,19600,19600,0
|
|
20231006,091500,19299340,19600,19610,19610,19600,100
|
|
20231006,091400,17339290,19630,19630,19630,19630,3
|
|
20231006,091300,17280400,19640,19640,19640,19640,6
|
|
20231006,091200,17162560,19640,19640,19640,19640,5
|
|
20231006,091100,17064360,19630,19630,19630,19630,0
|
|
20231006,091000,17064360,19630,19630,19630,19630,0
|
|
20231006,090900,17064360,19630,19630,19630,19630,11
|
|
20231006,090800,16848430,19560,19560,19560,19560,0
|
|
20231006,090700,16848430,19560,19560,19560,19560,0
|
|
20231006,090600,16848430,19560,19560,19560,19560,2
|
|
20231006,090500,16809310,19840,19840,19840,19840,1
|
|
20231006,090400,16789470,19550,19550,19550,19550,0
|
|
20231006,090300,16789470,19550,19550,19550,19550,0
|
|
20231006,090200,16789470,19550,19550,19550,19550,0
|
|
20231006,090100,16789470,19550,19540,19550,19540,401
|
|
20231006,090000,8953920,19560,19380,19560,19380,462
|