680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,201700,57899390,6520,6520,6520,6520,1051
|
|
20231012,201600,57899390,6520,6520,6520,6520,0
|
|
20231012,201500,57899390,6520,6520,6520,6520,0
|
|
20231012,201400,57899390,6520,6520,6520,6520,0
|
|
20231012,201300,57899390,6520,6520,6520,6520,0
|
|
20231012,201200,57899390,6520,6520,6520,6520,0
|
|
20231012,201100,57899390,6520,6520,6520,6520,0
|
|
20231012,201000,57899390,6520,6520,6520,6520,0
|
|
20231012,200900,57899390,6520,6520,6520,6520,0
|
|
20231012,200800,57899390,6520,6520,6520,6520,0
|
|
20231012,200700,57899390,6520,6520,6520,6520,0
|
|
20231012,200600,57899390,6520,6520,6520,6520,0
|
|
20231012,200500,57899390,6520,6520,6520,6520,0
|
|
20231012,200400,57899390,6520,6520,6520,6520,0
|
|
20231012,200300,57899390,6520,6520,6520,6520,0
|
|
20231012,200200,57899390,6520,6520,6520,6520,0
|
|
20231012,200100,57899390,6520,6520,6520,6520,0
|
|
20231012,200000,57899390,6520,6520,6520,6520,0
|
|
20231012,195900,57899390,6520,6520,6520,6520,0
|
|
20231012,195800,57899390,6520,6520,6520,6520,0
|
|
20231012,195700,57899390,6520,6520,6520,6520,0
|
|
20231012,195600,57899390,6520,6520,6520,6520,0
|
|
20231012,195500,57899390,6520,6520,6520,6520,0
|
|
20231012,195400,57899390,6520,6520,6520,6520,0
|
|
20231012,195300,57899390,6520,6520,6520,6520,0
|
|
20231012,195200,57899390,6520,6520,6520,6520,0
|
|
20231012,195100,57899390,6520,6520,6520,6520,0
|
|
20231012,195000,57899390,6520,6520,6520,6520,0
|
|
20231012,194900,57899390,6520,6520,6520,6520,0
|
|
20231012,194800,57899390,6520,6520,6520,6520,0
|
|
20231012,194700,57899390,6520,6520,6520,6520,1051
|
|
20231012,194600,57899390,6520,6520,6520,6520,0
|
|
20231012,194500,57899390,6520,6520,6520,6520,0
|
|
20231012,194400,57899390,6520,6520,6520,6520,0
|
|
20231012,194300,57899390,6520,6520,6520,6520,0
|
|
20231012,194200,57899390,6520,6520,6520,6520,0
|
|
20231012,194100,57899390,6520,6520,6520,6520,0
|
|
20231012,194000,57899390,6520,6520,6520,6520,0
|
|
20231012,193900,57899390,6520,6520,6520,6520,0
|
|
20231012,193800,57899390,6520,6520,6520,6520,0
|
|
20231012,193700,57899390,6520,6520,6520,6520,0
|
|
20231012,193600,57899390,6520,6520,6520,6520,0
|
|
20231012,193500,57899390,6520,6520,6520,6520,0
|
|
20231012,193400,57899390,6520,6520,6520,6520,0
|
|
20231012,193300,57899390,6520,6520,6520,6520,0
|
|
20231012,193200,57899390,6520,6520,6520,6520,0
|
|
20231012,193100,57899390,6520,6520,6520,6520,0
|
|
20231012,193000,57899390,6520,6520,6520,6520,0
|
|
20231012,192900,57899390,6520,6520,6520,6520,0
|
|
20231012,192800,57899390,6520,6520,6520,6520,0
|
|
20231012,192700,57899390,6520,6520,6520,6520,0
|
|
20231012,192600,57899390,6520,6520,6520,6520,0
|
|
20231012,192500,57899390,6520,6520,6520,6520,0
|
|
20231012,192400,57899390,6520,6520,6520,6520,0
|
|
20231012,192300,57899390,6520,6520,6520,6520,0
|
|
20231012,192200,57899390,6520,6520,6520,6520,0
|
|
20231012,192100,57899390,6520,6520,6520,6520,0
|
|
20231012,192000,57899390,6520,6520,6520,6520,0
|
|
20231012,191900,57899390,6520,6520,6520,6520,0
|
|
20231012,191800,57899390,6520,6520,6520,6520,0
|
|
20231012,191700,57899390,6520,6520,6520,6520,1051
|
|
20231012,191600,57899390,6520,6520,6520,6520,0
|
|
20231012,191500,57899390,6520,6520,6520,6520,0
|
|
20231012,191400,57899390,6520,6520,6520,6520,0
|
|
20231012,191300,57899390,6520,6520,6520,6520,0
|
|
20231012,191200,57899390,6520,6520,6520,6520,0
|
|
20231012,191100,57899390,6520,6520,6520,6520,0
|
|
20231012,191000,57899390,6520,6520,6520,6520,0
|
|
20231012,190900,57899390,6520,6520,6520,6520,0
|
|
20231012,190800,57899390,6520,6520,6520,6520,0
|
|
20231012,190700,57899390,6520,6520,6520,6520,0
|
|
20231012,190600,57899390,6520,6520,6520,6520,0
|
|
20231012,190500,57899390,6520,6520,6520,6520,0
|
|
20231012,190400,57899390,6520,6520,6520,6520,0
|
|
20231012,190300,57899390,6520,6520,6520,6520,0
|
|
20231012,190200,57899390,6520,6520,6520,6520,0
|
|
20231012,190100,57899390,6520,6520,6520,6520,0
|
|
20231012,190000,57899390,6520,6520,6520,6520,0
|
|
20231012,185900,57899390,6520,6520,6520,6520,0
|
|
20231012,185800,57899390,6520,6520,6520,6520,0
|
|
20231012,185700,57899390,6520,6520,6520,6520,0
|
|
20231012,185600,57899390,6520,6520,6520,6520,0
|
|
20231012,185500,57899390,6520,6520,6520,6520,0
|
|
20231012,185400,57899390,6520,6520,6520,6520,0
|
|
20231012,185300,57899390,6520,6520,6520,6520,0
|
|
20231012,185200,57899390,6520,6520,6520,6520,0
|
|
20231012,185100,57899390,6520,6520,6520,6520,0
|
|
20231012,185000,57899390,6520,6520,6520,6520,0
|
|
20231012,184900,57899390,6520,6520,6520,6520,0
|
|
20231012,184800,57899390,6520,6520,6520,6520,0
|
|
20231012,184700,57899390,6520,6520,6520,6520,1051
|
|
20231012,184600,57899390,6520,6520,6520,6520,0
|
|
20231012,184500,57899390,6520,6520,6520,6520,0
|
|
20231012,184400,57899390,6520,6520,6520,6520,0
|
|
20231012,184300,57899390,6520,6520,6520,6520,0
|
|
20231012,184200,57899390,6520,6520,6520,6520,0
|
|
20231012,184100,57899390,6520,6520,6520,6520,0
|
|
20231012,184000,57899390,6520,6520,6520,6520,0
|
|
20231012,183900,57899390,6520,6520,6520,6520,0
|
|
20231012,183800,57899390,6520,6520,6520,6520,0
|
|
20231012,183700,57899390,6520,6520,6520,6520,0
|
|
20231012,183600,57899390,6520,6520,6520,6520,0
|
|
20231012,183500,57899390,6520,6520,6520,6520,0
|
|
20231012,183400,57899390,6520,6520,6520,6520,0
|
|
20231012,183300,57899390,6520,6520,6520,6520,0
|
|
20231012,183200,57899390,6520,6520,6520,6520,0
|
|
20231012,183100,57899390,6520,6520,6520,6520,0
|
|
20231012,183000,57899390,6520,6520,6520,6520,0
|
|
20231012,182900,57899390,6520,6520,6520,6520,0
|
|
20231012,182800,57899390,6520,6520,6520,6520,0
|
|
20231012,182700,57899390,6520,6520,6520,6520,0
|
|
20231012,182600,57899390,6520,6520,6520,6520,0
|
|
20231012,182500,57899390,6520,6520,6520,6520,0
|
|
20231012,182400,57899390,6520,6520,6520,6520,0
|
|
20231012,182300,57899390,6520,6520,6520,6520,0
|
|
20231012,182200,57899390,6520,6520,6520,6520,0
|
|
20231012,182100,57899390,6520,6520,6520,6520,0
|
|
20231012,182000,57899390,6520,6520,6520,6520,0
|
|
20231012,181900,57899390,6520,6520,6520,6520,0
|
|
20231012,181800,57899390,6520,6520,6520,6520,0
|
|
20231012,181700,57899390,6520,6520,6520,6520,1051
|
|
20231012,181600,57899390,6520,6520,6520,6520,0
|
|
20231012,181500,57899390,6520,6520,6520,6520,0
|
|
20231012,181400,57899390,6520,6520,6520,6520,0
|
|
20231012,181300,57899390,6520,6520,6520,6520,0
|
|
20231012,181200,57899390,6520,6520,6520,6520,0
|
|
20231012,181100,57899390,6520,6520,6520,6520,0
|
|
20231012,181000,57899390,6520,6520,6520,6520,0
|
|
20231012,180900,57899390,6520,6520,6520,6520,0
|
|
20231012,180800,57899390,6520,6520,6520,6520,0
|
|
20231012,180700,57899390,6520,6520,6520,6520,0
|
|
20231012,180600,57899390,6520,6520,6520,6520,0
|
|
20231012,180500,57899390,6520,6520,6520,6520,0
|
|
20231012,180400,57899390,6520,6520,6520,6520,0
|
|
20231012,180300,57899390,6520,6520,6520,6520,0
|
|
20231012,180200,57899390,6520,6520,6520,6520,0
|
|
20231012,180100,57899390,6520,6520,6520,6520,0
|
|
20231012,180000,57899390,6520,6520,6520,6520,0
|
|
20231012,175900,57899390,6520,6520,6520,6520,0
|
|
20231012,175800,57899390,6520,6520,6520,6520,0
|
|
20231012,175700,57899390,6520,6520,6520,6520,0
|
|
20231012,175600,57899390,6520,6520,6520,6520,0
|
|
20231012,175500,57899390,6520,6520,6520,6520,0
|
|
20231012,175400,57899390,6520,6520,6520,6520,0
|
|
20231012,175300,57899390,6520,6520,6520,6520,0
|
|
20231012,175200,57899390,6520,6520,6520,6520,0
|
|
20231012,175100,57899390,6520,6520,6520,6520,0
|
|
20231012,175000,57899390,6520,6520,6520,6520,0
|
|
20231012,174900,57899390,6520,6520,6520,6520,0
|
|
20231012,174800,57899390,6520,6520,6520,6520,0
|
|
20231012,174700,57899390,6520,6520,6520,6520,1051
|
|
20231012,174600,57899390,6520,6520,6520,6520,0
|
|
20231012,174500,57899390,6520,6520,6520,6520,0
|
|
20231012,174400,57899390,6520,6520,6520,6520,0
|
|
20231012,174300,57899390,6520,6520,6520,6520,0
|
|
20231012,174200,57899390,6520,6520,6520,6520,0
|
|
20231012,174100,57899390,6520,6520,6520,6520,0
|
|
20231012,174000,57899390,6520,6520,6520,6520,0
|
|
20231012,173900,57899390,6520,6520,6520,6520,0
|
|
20231012,173800,57899390,6520,6520,6520,6520,0
|
|
20231012,173700,57899390,6520,6520,6520,6520,0
|
|
20231012,173600,57899390,6520,6520,6520,6520,0
|
|
20231012,173500,57899390,6520,6520,6520,6520,0
|
|
20231012,173400,57899390,6520,6520,6520,6520,0
|
|
20231012,173300,57899390,6520,6520,6520,6520,0
|
|
20231012,173200,57899390,6520,6520,6520,6520,0
|
|
20231012,173100,57899390,6520,6520,6520,6520,0
|
|
20231012,173000,57899390,6520,6520,6520,6520,0
|
|
20231012,172900,57899390,6520,6520,6520,6520,0
|
|
20231012,172800,57899390,6520,6520,6520,6520,0
|
|
20231012,172700,57899390,6520,6520,6520,6520,0
|
|
20231012,172600,57899390,6520,6520,6520,6520,0
|
|
20231012,172500,57899390,6520,6520,6520,6520,0
|
|
20231012,172400,57899390,6520,6520,6520,6520,0
|
|
20231012,172300,57899390,6520,6520,6520,6520,0
|
|
20231012,172200,57899390,6520,6520,6520,6520,0
|
|
20231012,172100,57899390,6520,6520,6520,6520,0
|
|
20231012,172000,57899390,6520,6520,6520,6520,0
|
|
20231012,171900,57899390,6520,6520,6520,6520,0
|
|
20231012,171800,57899390,6520,6520,6520,6520,0
|
|
20231012,171700,57899390,6520,6520,6520,6520,1051
|
|
20231012,171600,57899390,6520,6520,6520,6520,0
|
|
20231012,171500,57899390,6520,6520,6520,6520,0
|
|
20231012,171400,57899390,6520,6520,6520,6520,0
|
|
20231012,171300,57899390,6520,6520,6520,6520,0
|
|
20231012,171200,57899390,6520,6520,6520,6520,0
|
|
20231012,171100,57899390,6520,6520,6520,6520,0
|
|
20231012,171000,57899390,6520,6520,6520,6520,0
|
|
20231012,170900,57899390,6520,6520,6520,6520,0
|
|
20231012,170800,57899390,6520,6520,6520,6520,0
|
|
20231012,170700,57899390,6520,6520,6520,6520,0
|
|
20231012,170600,57899390,6520,6520,6520,6520,0
|
|
20231012,170500,57899390,6520,6520,6520,6520,0
|
|
20231012,170400,57899390,6520,6520,6520,6520,0
|
|
20231012,170300,57899390,6520,6520,6520,6520,0
|
|
20231012,170200,57899390,6520,6520,6520,6520,0
|
|
20231012,170100,57899390,6520,6520,6520,6520,0
|
|
20231012,170000,57899390,6520,6520,6520,6520,0
|
|
20231012,165900,57899390,6520,6520,6520,6520,0
|
|
20231012,165800,57899390,6520,6520,6520,6520,0
|
|
20231012,165700,57899390,6520,6520,6520,6520,0
|
|
20231012,165600,57899390,6520,6520,6520,6520,0
|
|
20231012,165500,57899390,6520,6520,6520,6520,0
|
|
20231012,165400,57899390,6520,6520,6520,6520,0
|
|
20231012,165300,57899390,6520,6520,6520,6520,0
|
|
20231012,165200,57899390,6520,6520,6520,6520,0
|
|
20231012,165100,57899390,6520,6520,6520,6520,0
|
|
20231012,165000,57899390,6520,6520,6520,6520,0
|
|
20231012,164900,57899390,6520,6520,6520,6520,0
|
|
20231012,164800,57899390,6520,6520,6520,6520,0
|
|
20231012,164700,57899390,6520,6520,6520,6520,1051
|
|
20231012,164600,57899390,6520,6520,6520,6520,0
|
|
20231012,164500,57899390,6520,6520,6520,6520,0
|
|
20231012,164400,57899390,6520,6520,6520,6520,0
|
|
20231012,164300,57899390,6520,6520,6520,6520,0
|
|
20231012,164200,57899390,6520,6520,6520,6520,0
|
|
20231012,164100,57899390,6520,6520,6520,6520,0
|
|
20231012,164000,57899390,6520,6520,6520,6520,0
|
|
20231012,163900,57899390,6520,6520,6520,6520,0
|
|
20231012,163800,57899390,6520,6520,6520,6520,0
|
|
20231012,163700,57899390,6520,6520,6520,6520,0
|
|
20231012,163600,57899390,6520,6520,6520,6520,0
|
|
20231012,163500,57899390,6520,6520,6520,6520,0
|
|
20231012,163400,57899390,6520,6520,6520,6520,0
|
|
20231012,163300,57899390,6520,6520,6520,6520,0
|
|
20231012,163200,57899390,6520,6520,6520,6520,0
|
|
20231012,163100,57899390,6520,6520,6520,6520,0
|
|
20231012,163000,57899390,6520,6520,6520,6520,0
|
|
20231012,162900,57899390,6520,6520,6520,6520,0
|
|
20231012,162800,57899390,6520,6520,6520,6520,0
|
|
20231012,162700,57899390,6520,6520,6520,6520,0
|
|
20231012,162600,57899390,6520,6520,6520,6520,0
|
|
20231012,162500,57899390,6520,6520,6520,6520,0
|
|
20231012,162400,57899390,6520,6520,6520,6520,0
|
|
20231012,162300,57899390,6520,6520,6520,6520,0
|
|
20231012,162200,57899390,6520,6520,6520,6520,0
|
|
20231012,162100,57899390,6520,6520,6520,6520,0
|
|
20231012,162000,57899390,6520,6520,6520,6520,0
|
|
20231012,161900,57899390,6520,6520,6520,6520,0
|
|
20231012,161800,57899390,6520,6520,6520,6520,0
|
|
20231012,161700,57899390,6520,6520,6520,6520,1051
|
|
20231012,161600,57899390,6520,6520,6520,6520,0
|
|
20231012,161500,57899390,6520,6520,6520,6520,0
|
|
20231012,161400,57899390,6520,6520,6520,6520,0
|
|
20231012,161300,57899390,6520,6520,6520,6520,0
|
|
20231012,161200,57899390,6520,6520,6520,6520,0
|
|
20231012,161100,57899390,6520,6520,6520,6520,0
|
|
20231012,161000,57899390,6520,6520,6520,6520,0
|
|
20231012,160900,57899390,6520,6520,6520,6520,0
|
|
20231012,160800,57899390,6520,6520,6520,6520,0
|
|
20231012,160700,57899390,6520,6520,6520,6520,0
|
|
20231012,160600,57899390,6520,6520,6520,6520,0
|
|
20231012,160500,57899390,6520,6520,6520,6520,0
|
|
20231012,160400,57899390,6520,6520,6520,6520,0
|
|
20231012,160300,57899390,6520,6520,6520,6520,0
|
|
20231012,160200,57899390,6520,6520,6520,6520,0
|
|
20231012,160100,57899390,6520,6520,6520,6520,0
|
|
20231012,160000,57899390,6520,6520,6520,6520,0
|
|
20231012,155900,57899390,6520,6520,6520,6520,0
|
|
20231012,155800,57899390,6520,6520,6520,6520,0
|
|
20231012,155700,57899390,6520,6520,6520,6520,0
|
|
20231012,155600,57899390,6520,6520,6520,6520,0
|
|
20231012,155500,57899390,6520,6520,6520,6520,0
|
|
20231012,155400,57899390,6520,6520,6520,6520,0
|
|
20231012,155300,57899390,6520,6520,6520,6520,0
|
|
20231012,155200,57899390,6520,6520,6520,6520,0
|
|
20231012,155100,57899390,6520,6520,6520,6520,0
|
|
20231012,155000,57899390,6520,6520,6520,6520,0
|
|
20231012,154900,57899390,6520,6520,6520,6520,0
|
|
20231012,154800,57899390,6520,6520,6520,6520,0
|
|
20231012,154700,57899390,6520,6520,6520,6520,1051
|
|
20231012,154600,57899390,6520,6520,6520,6520,0
|
|
20231012,154500,57899390,6520,6520,6520,6520,0
|
|
20231012,154400,57899390,6520,6520,6520,6520,0
|
|
20231012,154300,57899390,6520,6520,6520,6520,0
|
|
20231012,154200,57899390,6520,6520,6520,6520,0
|
|
20231012,154100,57899390,6520,6520,6520,6520,0
|
|
20231012,154000,57899390,6520,6520,6520,6520,0
|
|
20231012,153900,57899390,6520,6520,6520,6520,0
|
|
20231012,153800,57899390,6520,6520,6520,6520,0
|
|
20231012,153700,57899390,6520,6520,6520,6520,0
|
|
20231012,153600,57899390,6520,6520,6520,6520,0
|
|
20231012,153500,57899390,6520,6520,6520,6520,0
|
|
20231012,153400,57899390,6520,6520,6520,6520,0
|
|
20231012,153300,57899390,6520,6520,6520,6520,0
|
|
20231012,153200,57899390,6520,6520,6520,6520,0
|
|
20231012,153100,57899390,6520,6520,6520,6520,0
|
|
20231012,153000,57899390,6520,6520,6520,6520,1051
|
|
20231012,152900,51046870,6510,6510,6510,6510,0
|
|
20231012,152800,51046870,6510,6510,6510,6510,0
|
|
20231012,152700,51046870,6510,6510,6510,6510,0
|
|
20231012,152600,51046870,6510,6510,6510,6510,0
|
|
20231012,152500,51046870,6510,6510,6510,6510,0
|
|
20231012,152400,51046870,6510,6510,6510,6510,0
|
|
20231012,152300,51046870,6510,6510,6510,6510,0
|
|
20231012,152200,51046870,6510,6510,6510,6510,0
|
|
20231012,152100,51046870,6510,6510,6510,6510,0
|
|
20231012,152000,51046870,6510,6510,6510,6510,0
|
|
20231012,151900,51046870,6510,6510,6510,6510,22
|
|
20231012,151800,50903650,6510,6510,6510,6510,0
|
|
20231012,151700,50903650,6510,6510,6510,6510,0
|
|
20231012,151600,50903650,6510,6510,6510,6510,0
|
|
20231012,151500,50903650,6510,6510,6510,6510,0
|
|
20231012,151400,50903650,6510,6510,6510,6510,21
|
|
20231012,151300,50766940,6520,6520,6520,6520,0
|
|
20231012,151200,50766940,6520,6520,6520,6520,0
|
|
20231012,151100,50766940,6520,6520,6520,6520,0
|
|
20231012,151000,50766940,6520,6520,6520,6520,0
|
|
20231012,150900,50766940,6520,6520,6520,6520,0
|
|
20231012,150800,50766940,6520,6520,6520,6520,0
|
|
20231012,150700,50766940,6520,6520,6520,6520,18
|
|
20231012,150600,50649580,6520,6520,6520,6520,0
|
|
20231012,150500,50649580,6520,6520,6520,6520,0
|
|
20231012,150400,50649580,6520,6520,6520,6520,0
|
|
20231012,150300,50649580,6520,6520,6520,6520,0
|
|
20231012,150200,50649580,6520,6520,6520,6520,0
|
|
20231012,150100,50649580,6520,6490,6520,6490,32
|
|
20231012,150000,50441870,6490,6490,6490,6490,0
|
|
20231012,145900,50441870,6490,6490,6490,6490,1
|
|
20231012,145800,50435380,6520,6500,6520,6500,17
|
|
20231012,145700,50324860,6520,6520,6520,6520,0
|
|
20231012,145600,50324860,6520,6520,6520,6520,0
|
|
20231012,145500,50324860,6520,6520,6520,6520,0
|
|
20231012,145400,50324860,6520,6520,6520,6520,0
|
|
20231012,145300,50324860,6520,6520,6520,6520,1
|
|
20231012,145200,50318340,6480,6480,6480,6480,31
|
|
20231012,145100,50117460,6520,6520,6520,6520,0
|
|
20231012,145000,50117460,6520,6520,6520,6520,0
|
|
20231012,144900,50117460,6520,6520,6520,6520,0
|
|
20231012,144800,50117460,6520,6520,6520,6520,0
|
|
20231012,144700,50117460,6520,6520,6520,6520,0
|
|
20231012,144600,50117460,6520,6520,6520,6520,0
|
|
20231012,144500,50117460,6520,6520,6520,6520,0
|
|
20231012,144400,50117460,6520,6520,6520,6520,0
|
|
20231012,144300,50117460,6520,6480,6520,6480,33
|
|
20231012,144200,49903580,6520,6520,6520,6520,0
|
|
20231012,144100,49903580,6520,6510,6520,6510,17
|
|
20231012,144000,49792830,6510,6510,6510,6510,0
|
|
20231012,143900,49792830,6510,6510,6510,6510,0
|
|
20231012,143800,49792830,6510,6510,6510,6510,0
|
|
20231012,143700,49792830,6510,6510,6510,6510,0
|
|
20231012,143600,49792830,6510,6510,6510,6510,0
|
|
20231012,143500,49792830,6510,6510,6510,6510,0
|
|
20231012,143400,49792830,6510,6500,6510,6470,36
|
|
20231012,143300,49559180,6520,6520,6520,6520,5
|
|
20231012,143200,49526580,6520,6520,6520,6520,0
|
|
20231012,143100,49526580,6520,6520,6520,6520,1
|
|
20231012,143000,49520060,6500,6500,6500,6500,1
|
|
20231012,142900,49513560,6520,6520,6520,6520,0
|
|
20231012,142800,49513560,6520,6520,6520,6520,0
|
|
20231012,142700,49513560,6520,6520,6520,6520,0
|
|
20231012,142600,49513560,6520,6520,6520,6520,0
|
|
20231012,142500,49513560,6520,6460,6520,6460,68
|
|
20231012,142400,49072290,6510,6510,6510,6510,0
|
|
20231012,142300,49072290,6510,6510,6510,6510,0
|
|
20231012,142200,49072290,6510,6510,6510,6510,0
|
|
20231012,142100,49072290,6510,6510,6510,6510,0
|
|
20231012,142000,49072290,6510,6510,6510,6510,0
|
|
20231012,141900,49072290,6510,6510,6510,6510,0
|
|
20231012,141800,49072290,6510,6510,6510,6510,0
|
|
20231012,141700,49072290,6510,6510,6510,6510,1
|
|
20231012,141600,49065780,6510,6450,6510,6440,72
|
|
20231012,141500,48599580,6500,6460,6500,6450,1390
|
|
20231012,141400,39632620,6500,6500,6500,6500,0
|
|
20231012,141300,39632620,6500,6500,6500,6500,1
|
|
20231012,141200,39626120,6500,6500,6500,6500,0
|
|
20231012,141100,39626120,6500,6500,6500,6500,1
|
|
20231012,141000,39619620,6500,6500,6500,6500,12
|
|
20231012,140900,39541620,6490,6490,6490,6490,1
|
|
20231012,140800,39535130,6450,6450,6450,6450,0
|
|
20231012,140700,39535130,6450,6500,6500,6450,33
|
|
20231012,140600,39322230,6500,6500,6500,6500,0
|
|
20231012,140500,39322230,6500,6500,6500,6500,1
|
|
20231012,140400,39315730,6500,6500,6500,6500,0
|
|
20231012,140300,39315730,6500,6500,6500,6500,1
|
|
20231012,140200,39309230,6500,6500,6500,6500,0
|
|
20231012,140100,39309230,6500,6490,6500,6490,201
|
|
20231012,140000,38002740,6500,6500,6500,6500,0
|
|
20231012,135900,38002740,6500,6500,6500,6500,1
|
|
20231012,135800,37996240,6450,6450,6450,6450,32
|
|
20231012,135700,37789840,6500,6500,6500,6500,1
|
|
20231012,135600,37783340,6500,6500,6500,6500,0
|
|
20231012,135500,37783340,6500,6500,6500,6500,1
|
|
20231012,135400,37776840,6500,6500,6500,6500,0
|
|
20231012,135300,37776840,6500,6500,6500,6500,1
|
|
20231012,135200,37770340,6490,6490,6490,6490,0
|
|
20231012,135100,37770340,6490,6490,6490,6490,1
|
|
20231012,135000,37763850,6450,6450,6450,6450,0
|
|
20231012,134900,37763850,6450,6500,6500,6450,33
|
|
20231012,134800,37550650,6500,6500,6500,6500,0
|
|
20231012,134700,37550650,6500,6500,6500,6500,1
|
|
20231012,134600,37544150,6500,6500,6500,6500,0
|
|
20231012,134500,37544150,6500,6500,6500,6500,1
|
|
20231012,134400,37537650,6500,6500,6500,6500,0
|
|
20231012,134300,37537650,6500,6500,6500,6500,1
|
|
20231012,134200,37531150,6500,6500,6500,6500,0
|
|
20231012,134100,37531150,6500,6500,6500,6500,1
|
|
20231012,134000,37524650,6450,6470,6470,6450,32
|
|
20231012,133900,37318070,6500,6500,6500,6500,276
|
|
20231012,133800,35524070,6500,6500,6500,6500,0
|
|
20231012,133700,35524070,6500,6500,6500,6500,1
|
|
20231012,133600,35517570,6500,6500,6500,6500,0
|
|
20231012,133500,35517570,6500,6500,6500,6500,1
|
|
20231012,133400,35511070,6500,6500,6500,6500,0
|
|
20231012,133300,35511070,6500,6500,6500,6500,1
|
|
20231012,133200,35504570,6500,6500,6500,6500,0
|
|
20231012,133100,35504570,6500,6500,6500,6500,1
|
|
20231012,133000,35498070,6500,6500,6500,6500,0
|
|
20231012,132900,35498070,6500,6500,6500,6500,1
|
|
20231012,132800,35491570,6500,6500,6500,6500,0
|
|
20231012,132700,35491570,6500,6500,6500,6500,1
|
|
20231012,132600,35485070,6500,6500,6500,6500,0
|
|
20231012,132500,35485070,6500,6500,6500,6500,11
|
|
20231012,132400,35413570,6500,6500,6500,6500,0
|
|
20231012,132300,35413570,6500,6500,6500,6500,1
|
|
20231012,132200,35407070,6500,6500,6500,6500,0
|
|
20231012,132100,35407070,6500,6500,6500,6500,1
|
|
20231012,132000,35400570,6500,6500,6500,6500,0
|
|
20231012,131900,35400570,6500,6500,6500,6500,0
|
|
20231012,131800,35400570,6500,6500,6500,6500,0
|
|
20231012,131700,35400570,6500,6500,6500,6500,1
|
|
20231012,131600,35394070,6500,6500,6500,6500,0
|
|
20231012,131500,35394070,6500,6500,6500,6500,1
|
|
20231012,131400,35387570,6500,6500,6500,6500,0
|
|
20231012,131300,35387570,6500,6500,6500,6500,1
|
|
20231012,131200,35381070,6500,6500,6500,6500,0
|
|
20231012,131100,35381070,6500,6490,6500,6490,67
|
|
20231012,131000,34946090,6490,6490,6490,6490,0
|
|
20231012,130900,34946090,6490,6490,6490,6490,1
|
|
20231012,130800,34939600,6490,6490,6490,6490,420
|
|
20231012,130700,32213800,6490,6490,6490,6490,1
|
|
20231012,130600,32207310,6490,6490,6490,6490,0
|
|
20231012,130500,32207310,6490,6490,6490,6490,1
|
|
20231012,130400,32200820,6490,6490,6490,6490,0
|
|
20231012,130300,32200820,6490,6490,6490,6490,1
|
|
20231012,130200,32194330,6490,6490,6490,6490,0
|
|
20231012,130100,32194330,6490,6490,6490,6490,1
|
|
20231012,130000,32187840,6490,6490,6490,6490,0
|
|
20231012,125900,32187840,6490,6490,6490,6490,0
|
|
20231012,125800,32187840,6490,6490,6490,6490,0
|
|
20231012,125700,32187840,6490,6490,6490,6490,0
|
|
20231012,125600,32187840,6490,6490,6490,6490,0
|
|
20231012,125500,32187840,6490,6490,6490,6490,0
|
|
20231012,125400,32187840,6490,6490,6490,6490,0
|
|
20231012,125300,32187840,6490,6490,6490,6490,0
|
|
20231012,125200,32187840,6490,6490,6490,6490,0
|
|
20231012,125100,32187840,6490,6490,6490,6490,0
|
|
20231012,125000,32187840,6490,6490,6490,6490,0
|
|
20231012,124900,32187840,6490,6490,6490,6490,0
|
|
20231012,124800,32187840,6490,6490,6490,6490,0
|
|
20231012,124700,32187840,6490,6490,6490,6490,0
|
|
20231012,124600,32187840,6490,6490,6490,6490,0
|
|
20231012,124500,32187840,6490,6490,6490,6490,0
|
|
20231012,124400,32187840,6490,6490,6490,6490,0
|
|
20231012,124300,32187840,6490,6490,6490,6490,0
|
|
20231012,124200,32187840,6490,6490,6490,6490,0
|
|
20231012,124100,32187840,6490,6490,6490,6490,0
|
|
20231012,124000,32187840,6490,6490,6490,6490,1
|
|
20231012,123900,32181350,6490,6490,6490,6490,0
|
|
20231012,123800,32181350,6490,6490,6490,6490,0
|
|
20231012,123700,32181350,6490,6490,6490,6490,0
|
|
20231012,123600,32181350,6490,6490,6490,6490,0
|
|
20231012,123500,32181350,6490,6490,6490,6490,0
|
|
20231012,123400,32181350,6490,6490,6490,6490,0
|
|
20231012,123300,32181350,6490,6490,6490,6490,0
|
|
20231012,123200,32181350,6490,6490,6490,6490,0
|
|
20231012,123100,32181350,6490,6490,6490,6490,20
|
|
20231012,123000,32051550,6490,6490,6490,6490,0
|
|
20231012,122900,32051550,6490,6490,6490,6490,0
|
|
20231012,122800,32051550,6490,6490,6490,6490,1
|
|
20231012,122700,32045060,6490,6490,6490,6490,1
|
|
20231012,122600,32038570,6500,6500,6500,6500,0
|
|
20231012,122500,32038570,6500,6500,6500,6500,0
|
|
20231012,122400,32038570,6500,6500,6500,6500,0
|
|
20231012,122300,32038570,6500,6500,6500,6500,0
|
|
20231012,122200,32038570,6500,6500,6500,6500,0
|
|
20231012,122100,32038570,6500,6500,6500,6500,0
|
|
20231012,122000,32038570,6500,6500,6500,6500,0
|
|
20231012,121900,32038570,6500,6500,6500,6500,0
|
|
20231012,121800,32038570,6500,6500,6500,6500,0
|
|
20231012,121700,32038570,6500,6500,6500,6500,0
|
|
20231012,121600,32038570,6500,6500,6500,6500,0
|
|
20231012,121500,32038570,6500,6500,6500,6500,0
|
|
20231012,121400,32038570,6500,6500,6500,6500,0
|
|
20231012,121300,32038570,6500,6500,6500,6500,0
|
|
20231012,121200,32038570,6500,6480,6500,6480,11
|
|
20231012,121100,31967270,6480,6480,6480,6480,1
|
|
20231012,121000,31960790,6470,6470,6470,6470,0
|
|
20231012,120900,31960790,6470,6470,6470,6470,158
|
|
20231012,120800,30938530,6490,6490,6490,6490,0
|
|
20231012,120700,30938530,6490,6490,6500,6490,155
|
|
20231012,120600,29932570,6500,6500,6500,6500,0
|
|
20231012,120500,29932570,6500,6500,6500,6500,50
|
|
20231012,120400,29607570,6500,6500,6500,6500,0
|
|
20231012,120300,29607570,6500,6500,6500,6500,0
|
|
20231012,120200,29607570,6500,6500,6500,6500,0
|
|
20231012,120100,29607570,6500,6500,6500,6500,0
|
|
20231012,120000,29607570,6500,6500,6500,6500,1
|
|
20231012,115900,29601070,6500,6500,6500,6500,0
|
|
20231012,115800,29601070,6500,6500,6500,6500,0
|
|
20231012,115700,29601070,6500,6500,6500,6500,0
|
|
20231012,115600,29601070,6500,6500,6500,6500,0
|
|
20231012,115500,29601070,6500,6500,6500,6500,0
|
|
20231012,115400,29601070,6500,6500,6500,6500,0
|
|
20231012,115300,29601070,6500,6500,6500,6500,0
|
|
20231012,115200,29601070,6500,6500,6500,6500,0
|
|
20231012,115100,29601070,6500,6500,6500,6500,0
|
|
20231012,115000,29601070,6500,6500,6500,6500,0
|
|
20231012,114900,29601070,6500,6500,6500,6500,0
|
|
20231012,114800,29601070,6500,6500,6500,6500,0
|
|
20231012,114700,29601070,6500,6500,6500,6500,0
|
|
20231012,114600,29601070,6500,6500,6500,6500,0
|
|
20231012,114500,29601070,6500,6500,6500,6500,0
|
|
20231012,114400,29601070,6500,6500,6500,6500,0
|
|
20231012,114300,29601070,6500,6500,6500,6500,0
|
|
20231012,114200,29601070,6500,6500,6500,6500,0
|
|
20231012,114100,29601070,6500,6500,6500,6500,0
|
|
20231012,114000,29601070,6500,6500,6500,6500,0
|
|
20231012,113900,29601070,6500,6500,6500,6500,2
|
|
20231012,113800,29588070,6500,6500,6500,6500,0
|
|
20231012,113700,29588070,6500,6500,6500,6500,0
|
|
20231012,113600,29588070,6500,6500,6500,6500,0
|
|
20231012,113500,29588070,6500,6500,6500,6500,0
|
|
20231012,113400,29588070,6500,6500,6500,6500,0
|
|
20231012,113300,29588070,6500,6500,6500,6500,0
|
|
20231012,113200,29588070,6500,6500,6500,6500,0
|
|
20231012,113100,29588070,6500,6500,6500,6500,0
|
|
20231012,113000,29588070,6500,6500,6500,6500,0
|
|
20231012,112900,29588070,6500,6500,6500,6500,0
|
|
20231012,112800,29588070,6500,6490,6500,6490,2
|
|
20231012,112700,29575080,6470,6470,6470,6470,0
|
|
20231012,112600,29575080,6470,6470,6470,6470,29
|
|
20231012,112500,29387450,6500,6500,6500,6500,0
|
|
20231012,112400,29387450,6500,6500,6500,6500,0
|
|
20231012,112300,29387450,6500,6500,6500,6500,0
|
|
20231012,112200,29387450,6500,6500,6500,6500,0
|
|
20231012,112100,29387450,6500,6500,6500,6500,0
|
|
20231012,112000,29387450,6500,6500,6500,6500,0
|
|
20231012,111900,29387450,6500,6500,6500,6500,46
|
|
20231012,111800,29088450,6500,6500,6500,6500,0
|
|
20231012,111700,29088450,6500,6500,6500,6500,0
|
|
20231012,111600,29088450,6500,6500,6500,6500,0
|
|
20231012,111500,29088450,6500,6500,6500,6500,0
|
|
20231012,111400,29088450,6500,6500,6500,6500,0
|
|
20231012,111300,29088450,6500,6500,6500,6500,0
|
|
20231012,111200,29088450,6500,6500,6500,6500,0
|
|
20231012,111100,29088450,6500,6500,6500,6500,0
|
|
20231012,111000,29088450,6500,6500,6500,6500,0
|
|
20231012,110900,29088450,6500,6490,6500,6490,3
|
|
20231012,110800,29068970,6470,6470,6470,6470,11
|
|
20231012,110700,28997800,6480,6480,6480,6480,0
|
|
20231012,110600,28997800,6480,6480,6480,6480,0
|
|
20231012,110500,28997800,6480,6480,6480,6480,1
|
|
20231012,110400,28991320,6440,6440,6440,6440,0
|
|
20231012,110300,28991320,6440,6440,6440,6440,324
|
|
20231012,110200,26904760,6440,6440,6440,6440,0
|
|
20231012,110100,26904760,6440,6440,6440,6440,0
|
|
20231012,110000,26904760,6440,6450,6450,6440,212
|
|
20231012,105900,25539220,6500,6500,6500,6500,0
|
|
20231012,105800,25539220,6500,6500,6500,6500,0
|
|
20231012,105700,25539220,6500,6500,6500,6500,0
|
|
20231012,105600,25539220,6500,6500,6500,6500,0
|
|
20231012,105500,25539220,6500,6500,6500,6500,0
|
|
20231012,105400,25539220,6500,6500,6500,6500,0
|
|
20231012,105300,25539220,6500,6500,6500,6500,0
|
|
20231012,105200,25539220,6500,6500,6500,6500,0
|
|
20231012,105100,25539220,6500,6500,6500,6500,0
|
|
20231012,105000,25539220,6500,6500,6500,6500,0
|
|
20231012,104900,25539220,6500,6500,6500,6500,0
|
|
20231012,104800,25539220,6500,6500,6500,6500,0
|
|
20231012,104700,25539220,6500,6500,6500,6500,0
|
|
20231012,104600,25539220,6500,6500,6500,6500,0
|
|
20231012,104500,25539220,6500,6500,6500,6500,0
|
|
20231012,104400,25539220,6500,6500,6500,6500,0
|
|
20231012,104300,25539220,6500,6500,6500,6500,0
|
|
20231012,104200,25539220,6500,6500,6500,6500,0
|
|
20231012,104100,25539220,6500,6500,6500,6500,0
|
|
20231012,104000,25539220,6500,6500,6500,6500,0
|
|
20231012,103900,25539220,6500,6500,6500,6500,0
|
|
20231012,103800,25539220,6500,6500,6500,6500,0
|
|
20231012,103700,25539220,6500,6500,6500,6500,0
|
|
20231012,103600,25539220,6500,6500,6500,6500,0
|
|
20231012,103500,25539220,6500,6500,6500,6500,0
|
|
20231012,103400,25539220,6500,6500,6500,6500,0
|
|
20231012,103300,25539220,6500,6500,6500,6500,0
|
|
20231012,103200,25539220,6500,6500,6500,6500,0
|
|
20231012,103100,25539220,6500,6500,6500,6500,0
|
|
20231012,103000,25539220,6500,6500,6500,6500,0
|
|
20231012,102900,25539220,6500,6500,6500,6500,0
|
|
20231012,102800,25539220,6500,6500,6500,6500,0
|
|
20231012,102700,25539220,6500,6500,6500,6500,0
|
|
20231012,102600,25539220,6500,6500,6500,6500,1
|
|
20231012,102500,25532720,6500,6500,6500,6500,0
|
|
20231012,102400,25532720,6500,6500,6500,6500,0
|
|
20231012,102300,25532720,6500,6500,6500,6500,0
|
|
20231012,102200,25532720,6500,6500,6500,6500,3
|
|
20231012,102100,25513220,6510,6510,6510,6510,0
|
|
20231012,102000,25513220,6510,6510,6510,6510,0
|
|
20231012,101900,25513220,6510,6510,6510,6510,0
|
|
20231012,101800,25513220,6510,6510,6510,6510,0
|
|
20231012,101700,25513220,6510,6510,6510,6510,0
|
|
20231012,101600,25513220,6510,6510,6510,6510,0
|
|
20231012,101500,25513220,6510,6510,6510,6510,0
|
|
20231012,101400,25513220,6510,6510,6510,6510,0
|
|
20231012,101300,25513220,6510,6510,6510,6510,0
|
|
20231012,101200,25513220,6510,6510,6510,6510,107
|
|
20231012,101100,24816650,6510,6510,6510,6510,0
|
|
20231012,101000,24816650,6510,6510,6510,6510,0
|
|
20231012,100900,24816650,6510,6510,6510,6510,0
|
|
20231012,100800,24816650,6510,6510,6510,6510,0
|
|
20231012,100700,24816650,6510,6510,6510,6510,0
|
|
20231012,100600,24816650,6510,6510,6510,6510,0
|
|
20231012,100500,24816650,6510,6510,6510,6510,0
|
|
20231012,100400,24816650,6510,6510,6510,6510,0
|
|
20231012,100300,24816650,6510,6510,6510,6510,0
|
|
20231012,100200,24816650,6510,6510,6510,6510,0
|
|
20231012,100100,24816650,6510,6510,6510,6510,0
|
|
20231012,100000,24816650,6510,6510,6510,6510,1
|
|
20231012,095900,24810140,6510,6510,6510,6510,0
|
|
20231012,095800,24810140,6510,6510,6510,6510,0
|
|
20231012,095700,24810140,6510,6510,6510,6510,0
|
|
20231012,095600,24810140,6510,6510,6510,6510,0
|
|
20231012,095500,24810140,6510,6510,6510,6510,0
|
|
20231012,095400,24810140,6510,6510,6510,6510,1
|
|
20231012,095300,24803630,6510,6510,6510,6510,0
|
|
20231012,095200,24803630,6510,6510,6510,6510,0
|
|
20231012,095100,24803630,6510,6510,6510,6510,0
|
|
20231012,095000,24803630,6510,6510,6510,6510,0
|
|
20231012,094900,24803630,6510,6510,6510,6510,0
|
|
20231012,094800,24803630,6510,6510,6510,6510,0
|
|
20231012,094700,24803630,6510,6410,6510,6410,11
|
|
20231012,094600,24732390,6410,6410,6410,6410,181
|
|
20231012,094500,23572180,6410,6420,6420,6410,818
|
|
20231012,094400,18325600,6420,6440,6440,6420,906
|
|
20231012,094300,12501060,6450,6450,6450,6450,120
|
|
20231012,094200,11727060,6490,6490,6490,6490,1
|
|
20231012,094100,11720570,6500,6500,6500,6500,0
|
|
20231012,094000,11720570,6500,6500,6500,6500,1
|
|
20231012,093900,11714070,6450,6450,6450,6450,15
|
|
20231012,093800,11617320,6450,6450,6450,6450,10
|
|
20231012,093700,11552820,6450,6470,6470,6450,975
|
|
20231012,093600,5260720,6510,6510,6510,6510,0
|
|
20231012,093500,5260720,6510,6510,6510,6510,2
|
|
20231012,093400,5247700,6510,6510,6510,6510,78
|
|
20231012,093300,4739920,6520,6520,6520,6520,1
|
|
20231012,093200,4733400,6520,6520,6520,6520,1
|
|
20231012,093100,4726880,6520,6520,6520,6520,1
|
|
20231012,093000,4720360,6520,6520,6520,6520,1
|
|
20231012,092900,4713840,6450,6450,6450,6450,0
|
|
20231012,092800,4713840,6450,6450,6450,6450,0
|
|
20231012,092700,4713840,6450,6450,6450,6450,0
|
|
20231012,092600,4713840,6450,6450,6450,6450,0
|
|
20231012,092500,4713840,6450,6450,6450,6450,0
|
|
20231012,092400,4713840,6450,6450,6450,6450,0
|
|
20231012,092300,4713840,6450,6450,6450,6450,0
|
|
20231012,092200,4713840,6450,6450,6450,6450,0
|
|
20231012,092100,4713840,6450,6450,6450,6450,0
|
|
20231012,092000,4713840,6450,6450,6450,6450,0
|
|
20231012,091900,4713840,6450,6450,6450,6450,0
|
|
20231012,091800,4713840,6450,6450,6450,6450,0
|
|
20231012,091700,4713840,6450,6500,6500,6450,186
|
|
20231012,091600,3511980,6510,6510,6510,6510,0
|
|
20231012,091500,3511980,6510,6510,6510,6510,24
|
|
20231012,091400,3355740,6510,6510,6510,6510,1
|
|
20231012,091300,3349230,6510,6510,6510,6510,0
|
|
20231012,091200,3349230,6510,6510,6510,6510,0
|
|
20231012,091100,3349230,6510,6510,6510,6510,3
|
|
20231012,091000,3329700,6510,6510,6510,6510,23
|
|
20231012,090900,3179970,6510,6510,6510,6510,0
|
|
20231012,090800,3179970,6510,6510,6510,6510,3
|
|
20231012,090700,3160440,6510,6510,6510,6510,0
|
|
20231012,090600,3160440,6510,6570,6570,6510,456
|
|
20231012,090500,183960,6570,6570,6570,6570,0
|
|
20231012,090400,183960,6570,6570,6570,6570,0
|
|
20231012,090300,183960,6570,6570,6570,6570,3
|
|
20231012,090200,164250,6570,6570,6570,6570,0
|
|
20231012,090100,164250,6570,6570,6570,6570,0
|
|
20231012,090000,164250,6570,6570,6570,6570,25
|