623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,192000,438212060,7850,7850,7850,7850,1804
|
|
20231016,191900,438212060,7850,7850,7850,7850,0
|
|
20231016,191800,438212060,7850,7850,7850,7850,0
|
|
20231016,191700,438212060,7850,7850,7850,7850,0
|
|
20231016,191600,438212060,7850,7850,7850,7850,0
|
|
20231016,191500,438212060,7850,7850,7850,7850,0
|
|
20231016,191400,438212060,7850,7850,7850,7850,0
|
|
20231016,191300,438212060,7850,7850,7850,7850,0
|
|
20231016,191200,438212060,7850,7850,7850,7850,0
|
|
20231016,191100,438212060,7850,7850,7850,7850,0
|
|
20231016,191000,438212060,7850,7850,7850,7850,0
|
|
20231016,190900,438212060,7850,7850,7850,7850,0
|
|
20231016,190800,438212060,7850,7850,7850,7850,0
|
|
20231016,190700,438212060,7850,7850,7850,7850,0
|
|
20231016,190600,438212060,7850,7850,7850,7850,0
|
|
20231016,190500,438212060,7850,7850,7850,7850,0
|
|
20231016,190400,438212060,7850,7850,7850,7850,0
|
|
20231016,190300,438212060,7850,7850,7850,7850,0
|
|
20231016,190200,438212060,7850,7850,7850,7850,0
|
|
20231016,190100,438212060,7850,7850,7850,7850,0
|
|
20231016,190000,438212060,7850,7850,7850,7850,0
|
|
20231016,185900,438212060,7850,7850,7850,7850,0
|
|
20231016,185800,438212060,7850,7850,7850,7850,0
|
|
20231016,185700,438212060,7850,7850,7850,7850,0
|
|
20231016,185600,438212060,7850,7850,7850,7850,0
|
|
20231016,185500,438212060,7850,7850,7850,7850,0
|
|
20231016,185400,438212060,7850,7850,7850,7850,0
|
|
20231016,185300,438212060,7850,7850,7850,7850,0
|
|
20231016,185200,438212060,7850,7850,7850,7850,0
|
|
20231016,185100,438212060,7850,7850,7850,7850,0
|
|
20231016,185000,438212060,7850,7850,7850,7850,1804
|
|
20231016,184900,438212060,7850,7850,7850,7850,0
|
|
20231016,184800,438212060,7850,7850,7850,7850,0
|
|
20231016,184700,438212060,7850,7850,7850,7850,0
|
|
20231016,184600,438212060,7850,7850,7850,7850,0
|
|
20231016,184500,438212060,7850,7850,7850,7850,0
|
|
20231016,184400,438212060,7850,7850,7850,7850,0
|
|
20231016,184300,438212060,7850,7850,7850,7850,0
|
|
20231016,184200,438212060,7850,7850,7850,7850,0
|
|
20231016,184100,438212060,7850,7850,7850,7850,0
|
|
20231016,184000,438212060,7850,7850,7850,7850,0
|
|
20231016,183900,438212060,7850,7850,7850,7850,0
|
|
20231016,183800,438212060,7850,7850,7850,7850,0
|
|
20231016,183700,438212060,7850,7850,7850,7850,0
|
|
20231016,183600,438212060,7850,7850,7850,7850,0
|
|
20231016,183500,438212060,7850,7850,7850,7850,0
|
|
20231016,183400,438212060,7850,7850,7850,7850,0
|
|
20231016,183300,438212060,7850,7850,7850,7850,0
|
|
20231016,183200,438212060,7850,7850,7850,7850,0
|
|
20231016,183100,438212060,7850,7850,7850,7850,0
|
|
20231016,183000,438212060,7850,7850,7850,7850,0
|
|
20231016,182900,438212060,7850,7850,7850,7850,0
|
|
20231016,182800,438212060,7850,7850,7850,7850,0
|
|
20231016,182700,438212060,7850,7850,7850,7850,0
|
|
20231016,182600,438212060,7850,7850,7850,7850,0
|
|
20231016,182500,438212060,7850,7850,7850,7850,0
|
|
20231016,182400,438212060,7850,7850,7850,7850,0
|
|
20231016,182300,438212060,7850,7850,7850,7850,0
|
|
20231016,182200,438212060,7850,7850,7850,7850,0
|
|
20231016,182100,438212060,7850,7850,7850,7850,0
|
|
20231016,182000,438212060,7850,7850,7850,7850,1804
|
|
20231016,181900,438212060,7850,7850,7850,7850,0
|
|
20231016,181800,438212060,7850,7850,7850,7850,0
|
|
20231016,181700,438212060,7850,7850,7850,7850,0
|
|
20231016,181600,438212060,7850,7850,7850,7850,0
|
|
20231016,181500,438212060,7850,7850,7850,7850,0
|
|
20231016,181400,438212060,7850,7850,7850,7850,0
|
|
20231016,181300,438212060,7850,7850,7850,7850,0
|
|
20231016,181200,438212060,7850,7850,7850,7850,0
|
|
20231016,181100,438212060,7850,7850,7850,7850,0
|
|
20231016,181000,438212060,7850,7850,7850,7850,0
|
|
20231016,180900,438212060,7850,7850,7850,7850,0
|
|
20231016,180800,438212060,7850,7850,7850,7850,0
|
|
20231016,180700,438212060,7850,7850,7850,7850,0
|
|
20231016,180600,438212060,7850,7850,7850,7850,0
|
|
20231016,180500,438212060,7850,7850,7850,7850,0
|
|
20231016,180400,438212060,7850,7850,7850,7850,0
|
|
20231016,180300,438212060,7850,7850,7850,7850,0
|
|
20231016,180200,438212060,7850,7850,7850,7850,0
|
|
20231016,180100,438212060,7850,7850,7850,7850,0
|
|
20231016,180000,438212060,7850,7850,7850,7850,0
|
|
20231016,175900,438212060,7850,7850,7850,7850,0
|
|
20231016,175800,438212060,7850,7850,7850,7850,0
|
|
20231016,175700,438212060,7850,7850,7850,7850,0
|
|
20231016,175600,438212060,7850,7850,7850,7850,0
|
|
20231016,175500,438212060,7850,7850,7850,7850,0
|
|
20231016,175400,438212060,7850,7850,7850,7850,0
|
|
20231016,175300,438212060,7850,7850,7850,7850,0
|
|
20231016,175200,438212060,7850,7850,7850,7850,0
|
|
20231016,175100,438212060,7850,7850,7850,7850,0
|
|
20231016,175000,438212060,7850,7850,7850,7850,1804
|
|
20231016,174900,438212060,7850,7850,7850,7850,0
|
|
20231016,174800,438212060,7850,7850,7850,7850,0
|
|
20231016,174700,438212060,7850,7850,7850,7850,0
|
|
20231016,174600,438212060,7850,7850,7850,7850,0
|
|
20231016,174500,438212060,7850,7850,7850,7850,0
|
|
20231016,174400,438212060,7850,7850,7850,7850,0
|
|
20231016,174300,438212060,7850,7850,7850,7850,0
|
|
20231016,174200,438212060,7850,7850,7850,7850,0
|
|
20231016,174100,438212060,7850,7850,7850,7850,0
|
|
20231016,174000,438212060,7850,7850,7850,7850,0
|
|
20231016,173900,438212060,7850,7850,7850,7850,0
|
|
20231016,173800,438212060,7850,7850,7850,7850,0
|
|
20231016,173700,438212060,7850,7850,7850,7850,0
|
|
20231016,173600,438212060,7850,7850,7850,7850,0
|
|
20231016,173500,438212060,7850,7850,7850,7850,0
|
|
20231016,173400,438212060,7850,7850,7850,7850,0
|
|
20231016,173300,438212060,7850,7850,7850,7850,0
|
|
20231016,173200,438212060,7850,7850,7850,7850,0
|
|
20231016,173100,438212060,7850,7850,7850,7850,0
|
|
20231016,173000,438212060,7850,7850,7850,7850,0
|
|
20231016,172900,438212060,7850,7850,7850,7850,0
|
|
20231016,172800,438212060,7850,7850,7850,7850,0
|
|
20231016,172700,438212060,7850,7850,7850,7850,0
|
|
20231016,172600,438212060,7850,7850,7850,7850,0
|
|
20231016,172500,438212060,7850,7850,7850,7850,0
|
|
20231016,172400,438212060,7850,7850,7850,7850,0
|
|
20231016,172300,438212060,7850,7850,7850,7850,0
|
|
20231016,172200,438212060,7850,7850,7850,7850,0
|
|
20231016,172100,438212060,7850,7850,7850,7850,0
|
|
20231016,172000,438212060,7850,7850,7850,7850,1804
|
|
20231016,171900,438212060,7850,7850,7850,7850,0
|
|
20231016,171800,438212060,7850,7850,7850,7850,0
|
|
20231016,171700,438212060,7850,7850,7850,7850,0
|
|
20231016,171600,438212060,7850,7850,7850,7850,0
|
|
20231016,171500,438212060,7850,7850,7850,7850,0
|
|
20231016,171400,438212060,7850,7850,7850,7850,0
|
|
20231016,171300,438212060,7850,7850,7850,7850,0
|
|
20231016,171200,438212060,7850,7850,7850,7850,0
|
|
20231016,171100,438212060,7850,7850,7850,7850,0
|
|
20231016,171000,438212060,7850,7850,7850,7850,0
|
|
20231016,170900,438212060,7850,7850,7850,7850,0
|
|
20231016,170800,438212060,7850,7850,7850,7850,0
|
|
20231016,170700,438212060,7850,7850,7850,7850,0
|
|
20231016,170600,438212060,7850,7850,7850,7850,0
|
|
20231016,170500,438212060,7850,7850,7850,7850,0
|
|
20231016,170400,438212060,7850,7850,7850,7850,0
|
|
20231016,170300,438212060,7850,7850,7850,7850,0
|
|
20231016,170200,438212060,7850,7850,7850,7850,0
|
|
20231016,170100,438212060,7850,7850,7850,7850,0
|
|
20231016,170000,438212060,7850,7850,7850,7850,0
|
|
20231016,165900,438212060,7850,7850,7850,7850,0
|
|
20231016,165800,438212060,7850,7850,7850,7850,0
|
|
20231016,165700,438212060,7850,7850,7850,7850,0
|
|
20231016,165600,438212060,7850,7850,7850,7850,0
|
|
20231016,165500,438212060,7850,7850,7850,7850,0
|
|
20231016,165400,438212060,7850,7850,7850,7850,0
|
|
20231016,165300,438212060,7850,7850,7850,7850,0
|
|
20231016,165200,438212060,7850,7850,7850,7850,0
|
|
20231016,165100,438212060,7850,7850,7850,7850,0
|
|
20231016,165000,438212060,7850,7850,7850,7850,1804
|
|
20231016,164900,438212060,7850,7850,7850,7850,0
|
|
20231016,164800,438212060,7850,7850,7850,7850,0
|
|
20231016,164700,438212060,7850,7850,7850,7850,0
|
|
20231016,164600,438212060,7850,7850,7850,7850,0
|
|
20231016,164500,438212060,7850,7850,7850,7850,0
|
|
20231016,164400,438212060,7850,7850,7850,7850,0
|
|
20231016,164300,438212060,7850,7850,7850,7850,0
|
|
20231016,164200,438212060,7850,7850,7850,7850,0
|
|
20231016,164100,438212060,7850,7850,7850,7850,0
|
|
20231016,164000,438212060,7850,7850,7850,7850,0
|
|
20231016,163900,438212060,7850,7850,7850,7850,0
|
|
20231016,163800,438212060,7850,7850,7850,7850,0
|
|
20231016,163700,438212060,7850,7850,7850,7850,0
|
|
20231016,163600,438212060,7850,7850,7850,7850,0
|
|
20231016,163500,438212060,7850,7850,7850,7850,0
|
|
20231016,163400,438212060,7850,7850,7850,7850,0
|
|
20231016,163300,438212060,7850,7850,7850,7850,0
|
|
20231016,163200,438212060,7850,7850,7850,7850,0
|
|
20231016,163100,438212060,7850,7850,7850,7850,0
|
|
20231016,163000,438212060,7850,7850,7850,7850,0
|
|
20231016,162900,438212060,7850,7850,7850,7850,0
|
|
20231016,162800,438212060,7850,7850,7850,7850,0
|
|
20231016,162700,438212060,7850,7850,7850,7850,0
|
|
20231016,162600,438212060,7850,7850,7850,7850,0
|
|
20231016,162500,438212060,7850,7850,7850,7850,0
|
|
20231016,162400,438212060,7850,7850,7850,7850,0
|
|
20231016,162300,438212060,7850,7850,7850,7850,0
|
|
20231016,162200,438212060,7850,7850,7850,7850,0
|
|
20231016,162100,438212060,7850,7850,7850,7850,0
|
|
20231016,162000,438212060,7850,7850,7850,7850,1804
|
|
20231016,161900,438212060,7850,7850,7850,7850,0
|
|
20231016,161800,438212060,7850,7850,7850,7850,0
|
|
20231016,161700,438212060,7850,7850,7850,7850,0
|
|
20231016,161600,438212060,7850,7850,7850,7850,0
|
|
20231016,161500,438212060,7850,7850,7850,7850,0
|
|
20231016,161400,438212060,7850,7850,7850,7850,0
|
|
20231016,161300,438212060,7850,7850,7850,7850,0
|
|
20231016,161200,438212060,7850,7850,7850,7850,0
|
|
20231016,161100,438212060,7850,7850,7850,7850,0
|
|
20231016,161000,438212060,7850,7850,7850,7850,0
|
|
20231016,160900,438212060,7850,7850,7850,7850,0
|
|
20231016,160800,438212060,7850,7850,7850,7850,0
|
|
20231016,160700,438212060,7850,7850,7850,7850,0
|
|
20231016,160600,438212060,7850,7850,7850,7850,0
|
|
20231016,160500,438212060,7850,7850,7850,7850,0
|
|
20231016,160400,438212060,7850,7850,7850,7850,0
|
|
20231016,160300,438212060,7850,7850,7850,7850,0
|
|
20231016,160200,438212060,7850,7850,7850,7850,0
|
|
20231016,160100,438212060,7850,7850,7850,7850,0
|
|
20231016,160000,438212060,7850,7850,7850,7850,0
|
|
20231016,155900,438212060,7850,7850,7850,7850,0
|
|
20231016,155800,438212060,7850,7850,7850,7850,0
|
|
20231016,155700,438212060,7850,7850,7850,7850,0
|
|
20231016,155600,438212060,7850,7850,7850,7850,0
|
|
20231016,155500,438212060,7850,7850,7850,7850,0
|
|
20231016,155400,438212060,7850,7850,7850,7850,0
|
|
20231016,155300,438212060,7850,7850,7850,7850,0
|
|
20231016,155200,438212060,7850,7850,7850,7850,0
|
|
20231016,155100,438212060,7850,7850,7850,7850,0
|
|
20231016,155000,438212060,7850,7850,7850,7850,1804
|
|
20231016,154900,438212060,7850,7850,7850,7850,0
|
|
20231016,154800,438212060,7850,7850,7850,7850,0
|
|
20231016,154700,438212060,7850,7850,7850,7850,0
|
|
20231016,154600,438212060,7850,7850,7850,7850,0
|
|
20231016,154500,438212060,7850,7850,7850,7850,0
|
|
20231016,154400,438212060,7850,7850,7850,7850,0
|
|
20231016,154300,438212060,7850,7850,7850,7850,0
|
|
20231016,154200,438212060,7850,7850,7850,7850,0
|
|
20231016,154100,438212060,7850,7850,7850,7850,0
|
|
20231016,154000,438212060,7850,7850,7850,7850,0
|
|
20231016,153900,438212060,7850,7850,7850,7850,0
|
|
20231016,153800,438212060,7850,7850,7850,7850,0
|
|
20231016,153700,438212060,7850,7850,7850,7850,0
|
|
20231016,153600,438212060,7850,7850,7850,7850,0
|
|
20231016,153500,438212060,7850,7850,7850,7850,0
|
|
20231016,153400,438212060,7850,7850,7850,7850,0
|
|
20231016,153300,438212060,7850,7850,7850,7850,0
|
|
20231016,153200,438212060,7850,7850,7850,7850,0
|
|
20231016,153100,438212060,7850,7850,7850,7850,0
|
|
20231016,153000,438212060,7850,7850,7850,7850,1804
|
|
20231016,152900,424050660,7860,7860,7860,7860,0
|
|
20231016,152800,424050660,7860,7860,7860,7860,0
|
|
20231016,152700,424050660,7860,7860,7860,7860,0
|
|
20231016,152600,424050660,7860,7860,7860,7860,0
|
|
20231016,152500,424050660,7860,7860,7860,7860,0
|
|
20231016,152400,424050660,7860,7860,7860,7860,0
|
|
20231016,152300,424050660,7860,7860,7860,7860,0
|
|
20231016,152200,424050660,7860,7860,7860,7860,0
|
|
20231016,152100,424050660,7860,7860,7860,7860,0
|
|
20231016,152000,424050660,7860,7860,7860,7860,0
|
|
20231016,151900,424050660,7860,7950,7950,7860,756
|
|
20231016,151800,418088640,7900,7950,7950,7900,200
|
|
20231016,151700,416505660,7950,7990,7990,7950,2
|
|
20231016,151600,416489720,7990,7990,7990,7990,1
|
|
20231016,151500,416481730,7950,7970,7970,7950,53
|
|
20231016,151400,416059860,7970,7970,7970,7950,40
|
|
20231016,151300,415741080,7970,7970,7970,7970,0
|
|
20231016,151200,415741080,7970,7930,7970,7930,40
|
|
20231016,151100,415422420,7930,7930,7930,7930,400
|
|
20231016,151000,412250420,7930,7940,7940,7930,5
|
|
20231016,150900,412210760,7970,7900,7970,7900,13
|
|
20231016,150800,412107220,7970,7970,7970,7970,0
|
|
20231016,150700,412107220,7970,7970,7970,7970,0
|
|
20231016,150600,412107220,7970,7970,7970,7970,0
|
|
20231016,150500,412107220,7970,7920,7970,7920,573
|
|
20231016,150400,407553700,7880,7880,7880,7880,20
|
|
20231016,150300,407396100,7880,7890,7890,7880,34
|
|
20231016,150200,407128040,7920,7920,7920,7920,19
|
|
20231016,150100,406977560,7920,7920,7920,7920,0
|
|
20231016,150000,406977560,7920,7920,7920,7920,0
|
|
20231016,145900,406977560,7920,7920,7920,7920,0
|
|
20231016,145800,406977560,7920,7890,7920,7890,26
|
|
20231016,145700,406771670,7880,7870,7880,7870,91
|
|
20231016,145600,406055490,7870,7870,7870,7870,22
|
|
20231016,145500,405882350,7870,7870,7870,7870,206
|
|
20231016,145400,404261130,7870,7870,7870,7870,1410
|
|
20231016,145300,393164430,7890,7890,7890,7870,701
|
|
20231016,145200,387645900,7890,7890,7890,7890,5
|
|
20231016,145100,387606450,7870,7870,7870,7870,0
|
|
20231016,145000,387606450,7870,7870,7870,7870,0
|
|
20231016,144900,387606450,7870,7870,7870,7870,1
|
|
20231016,144800,387598580,7890,7880,7890,7870,134
|
|
20231016,144700,386543460,7900,7890,7900,7890,50
|
|
20231016,144600,386148480,7930,7870,7930,7870,3
|
|
20231016,144500,386124790,7930,7890,7930,7870,380
|
|
20231016,144400,383121130,7890,7890,7890,7890,1
|
|
20231016,144300,383113240,7890,7890,7890,7890,1
|
|
20231016,144200,383105350,7860,7860,7860,7860,0
|
|
20231016,144100,383105350,7860,7860,7860,7860,0
|
|
20231016,144000,383105350,7860,7860,7860,7860,0
|
|
20231016,143900,383105350,7860,7860,7860,7860,0
|
|
20231016,143800,383105350,7860,7860,7860,7860,140
|
|
20231016,143700,382004950,7860,7880,7880,7860,200
|
|
20231016,143600,380431810,7880,7880,7880,7880,1
|
|
20231016,143500,380423930,7880,7880,7880,7880,2
|
|
20231016,143400,380408170,7880,7880,7880,7880,5
|
|
20231016,143300,380368770,7930,7930,7930,7930,0
|
|
20231016,143200,380368770,7930,7890,7930,7890,25
|
|
20231016,143100,380171480,7850,7920,7930,7850,1355
|
|
20231016,143000,369470240,7930,7920,7930,7920,56
|
|
20231016,142900,369026710,7930,7920,7930,7920,125
|
|
20231016,142800,368036610,7900,7900,7900,7900,16
|
|
20231016,142700,367910210,7920,7910,7920,7910,502
|
|
20231016,142600,363939370,7880,7880,7880,7880,0
|
|
20231016,142500,363939370,7880,7880,7880,7880,0
|
|
20231016,142400,363939370,7880,7880,7910,7880,180
|
|
20231016,142300,362520940,7880,7880,7880,7880,0
|
|
20231016,142200,362520940,7880,7880,7880,7880,75
|
|
20231016,142100,361929940,7880,7880,7880,7880,0
|
|
20231016,142000,361929940,7880,7890,7890,7880,723
|
|
20231016,141900,356230970,7890,7890,7890,7890,1863
|
|
20231016,141800,341531900,7870,7870,7870,7870,0
|
|
20231016,141700,341531900,7870,7870,7870,7870,0
|
|
20231016,141600,341531900,7870,7870,7870,7870,0
|
|
20231016,141500,341531900,7870,7870,7870,7870,10
|
|
20231016,141400,341453200,7870,7870,7870,7870,0
|
|
20231016,141300,341453200,7870,7870,7870,7870,0
|
|
20231016,141200,341453200,7870,7870,7870,7870,0
|
|
20231016,141100,341453200,7870,7890,7890,7870,252
|
|
20231016,141000,339467120,7900,7900,7900,7900,0
|
|
20231016,140900,339467120,7900,7900,7900,7900,0
|
|
20231016,140800,339467120,7900,7900,7900,7900,0
|
|
20231016,140700,339467120,7900,7900,7900,7900,0
|
|
20231016,140600,339467120,7900,7900,7900,7900,2
|
|
20231016,140500,339451320,7900,7900,7900,7900,0
|
|
20231016,140400,339451320,7900,7900,7900,7900,109
|
|
20231016,140300,338590220,7910,7910,7910,7910,12
|
|
20231016,140200,338495300,7900,7910,7910,7900,72
|
|
20231016,140100,337925790,7910,7910,7910,7910,0
|
|
20231016,140000,337925790,7910,7870,7910,7870,12
|
|
20231016,135900,337830910,7910,7910,7910,7910,3
|
|
20231016,135800,337807180,7890,7890,7890,7890,28
|
|
20231016,135700,337586260,7870,7860,7870,7860,189
|
|
20231016,135600,336098840,7870,7870,7870,7870,1
|
|
20231016,135500,336090970,7870,7860,7870,7850,190
|
|
20231016,135400,334597900,7860,7860,7860,7860,10
|
|
20231016,135300,334519300,7860,7860,7860,7860,10
|
|
20231016,135200,334440700,7860,7860,7860,7860,0
|
|
20231016,135100,334440700,7860,7860,7860,7860,130
|
|
20231016,135000,333418900,7860,7860,7860,7860,20
|
|
20231016,134900,333261700,7860,7860,7860,7860,10
|
|
20231016,134800,333183100,7860,7860,7860,7860,10
|
|
20231016,134700,333104500,7860,7860,7860,7860,0
|
|
20231016,134600,333104500,7860,7870,7870,7860,673
|
|
20231016,134500,327814590,7860,7860,7860,7860,562
|
|
20231016,134400,323397270,7860,7860,7860,7860,0
|
|
20231016,134300,323397270,7860,7860,7860,7860,100
|
|
20231016,134200,322611270,7870,7870,7870,7870,0
|
|
20231016,134100,322611270,7870,7870,7870,7870,0
|
|
20231016,134000,322611270,7870,7870,7870,7870,0
|
|
20231016,133900,322611270,7870,7870,7870,7870,0
|
|
20231016,133800,322611270,7870,7860,7870,7860,170
|
|
20231016,133700,321274560,7870,7870,7870,7870,0
|
|
20231016,133600,321274560,7870,7870,7870,7870,0
|
|
20231016,133500,321274560,7870,7870,7870,7870,0
|
|
20231016,133400,321274560,7870,7890,7890,7870,140
|
|
20231016,133300,320172740,7890,7890,7890,7890,0
|
|
20231016,133200,320172740,7890,7890,7890,7890,0
|
|
20231016,133100,320172740,7890,7890,7890,7890,0
|
|
20231016,133000,320172740,7890,7890,7890,7890,0
|
|
20231016,132900,320172740,7890,7890,7890,7890,1
|
|
20231016,132800,320164850,7890,7890,7890,7890,0
|
|
20231016,132700,320164850,7890,7890,7890,7890,80
|
|
20231016,132600,319533650,7890,7880,7890,7880,11
|
|
20231016,132500,319446920,7890,7880,7890,7880,4
|
|
20231016,132400,319415380,7870,7870,7870,7870,0
|
|
20231016,132300,319415380,7870,7870,7870,7870,1
|
|
20231016,132200,319407510,7910,7870,7910,7870,12
|
|
20231016,132100,319313030,7870,7870,7870,7870,0
|
|
20231016,132000,319313030,7870,7870,7870,7870,61
|
|
20231016,131900,318832960,7870,7870,7870,7870,0
|
|
20231016,131800,318832960,7870,7870,7870,7870,0
|
|
20231016,131700,318832960,7870,7870,7870,7870,2
|
|
20231016,131600,318817220,7870,7870,7870,7870,66
|
|
20231016,131500,318297800,7870,7860,7870,7860,114
|
|
20231016,131400,317400720,7870,7850,7870,7850,18
|
|
20231016,131300,317259320,7870,7870,7870,7870,0
|
|
20231016,131200,317259320,7870,7870,7870,7870,448
|
|
20231016,131100,313733560,7880,7880,7880,7880,950
|
|
20231016,131000,306247560,7920,7920,7920,7920,0
|
|
20231016,130900,306247560,7920,7920,7920,7920,0
|
|
20231016,130800,306247560,7920,7920,7920,7920,0
|
|
20231016,130700,306247560,7920,7920,7920,7920,2
|
|
20231016,130600,306231720,7920,7920,7920,7920,0
|
|
20231016,130500,306231720,7920,7900,7920,7900,5
|
|
20231016,130400,306192150,7900,7870,7900,7870,364
|
|
20231016,130300,303322270,7870,7870,7870,7870,20
|
|
20231016,130200,303164870,7870,7870,7870,7860,20
|
|
20231016,130100,303007490,7870,7850,7870,7850,1028
|
|
20231016,130000,294937380,7850,7850,7850,7840,24
|
|
20231016,125900,294749100,7850,7850,7850,7850,0
|
|
20231016,125800,294749100,7850,7850,7850,7850,0
|
|
20231016,125700,294749100,7850,7850,7850,7850,10
|
|
20231016,125600,294670600,7850,7850,7850,7850,0
|
|
20231016,125500,294670600,7850,7850,7850,7850,7
|
|
20231016,125400,294615650,7850,7850,7850,7840,22
|
|
20231016,125300,294442960,7840,7840,7840,7840,182
|
|
20231016,125200,293016080,7840,7840,7850,7840,17
|
|
20231016,125100,292882760,7850,7850,7850,7840,240
|
|
20231016,125000,290998770,7850,7850,7850,7850,8
|
|
20231016,124900,290935970,7850,7850,7850,7840,996
|
|
20231016,124800,283127300,7850,7880,7880,7830,2794
|
|
20231016,124700,261176710,7880,7870,7880,7870,11
|
|
20231016,124600,261090130,7880,7880,7880,7880,0
|
|
20231016,124500,261090130,7880,7880,7880,7880,29
|
|
20231016,124400,260861610,7890,7890,7890,7890,2
|
|
20231016,124300,260845830,7890,7880,7890,7880,8
|
|
20231016,124200,260782750,7870,7870,7870,7870,256
|
|
20231016,124100,258768030,7890,7890,7890,7890,0
|
|
20231016,124000,258768030,7890,7890,7890,7890,3
|
|
20231016,123900,258744360,7880,7880,7880,7880,0
|
|
20231016,123800,258744360,7880,7880,7880,7880,80
|
|
20231016,123700,258113960,7890,7890,7890,7890,0
|
|
20231016,123600,258113960,7890,7890,7890,7880,1103
|
|
20231016,123500,249421960,7890,7920,7920,7890,37
|
|
20231016,123400,249130000,7930,7930,7930,7930,0
|
|
20231016,123300,249130000,7930,7930,7930,7930,1
|
|
20231016,123200,249122070,7880,7930,7930,7880,347
|
|
20231016,123100,246385020,7900,7910,7910,7900,11
|
|
20231016,123000,246298060,7910,7910,7910,7910,3
|
|
20231016,122900,246274330,7910,7910,7910,7910,2
|
|
20231016,122800,246258510,7910,7910,7910,7910,0
|
|
20231016,122700,246258510,7910,7910,7910,7910,1
|
|
20231016,122600,246250600,7900,7900,7900,7900,12
|
|
20231016,122500,246155800,7910,7910,7910,7910,5
|
|
20231016,122400,246116250,7910,7900,7910,7890,30
|
|
20231016,122300,245879400,7900,7910,7910,7900,13
|
|
20231016,122200,245776660,7890,7890,7890,7890,47
|
|
20231016,122100,245405830,7890,7890,7890,7890,0
|
|
20231016,122000,245405830,7890,7890,7890,7890,6
|
|
20231016,121900,245358490,7880,7900,7900,7880,2017
|
|
20231016,121800,229442920,7900,7900,7900,7900,0
|
|
20231016,121700,229442920,7900,7900,7900,7900,402
|
|
20231016,121600,226267120,7900,7900,7900,7900,0
|
|
20231016,121500,226267120,7900,7900,7900,7900,0
|
|
20231016,121400,226267120,7900,7900,7900,7900,0
|
|
20231016,121300,226267120,7900,7910,7910,7900,4
|
|
20231016,121200,226235500,7900,7900,7900,7900,0
|
|
20231016,121100,226235500,7900,7910,7910,7900,201
|
|
20231016,121000,224647590,7900,7900,7900,7900,61
|
|
20231016,120900,224165690,7910,7900,7910,7900,7
|
|
20231016,120800,224110350,7900,7900,7900,7900,0
|
|
20231016,120700,224110350,7900,7900,7900,7900,5
|
|
20231016,120600,224070850,7910,7910,7910,7910,0
|
|
20231016,120500,224070850,7910,7910,7910,7910,18
|
|
20231016,120400,223928470,7900,7900,7900,7900,0
|
|
20231016,120300,223928470,7900,7900,7900,7900,571
|
|
20231016,120200,219417570,7900,7900,7900,7900,345
|
|
20231016,120100,216692070,7900,7900,7900,7900,0
|
|
20231016,120000,216692070,7900,7900,7900,7900,99
|
|
20231016,115900,215909970,7910,7910,7910,7910,0
|
|
20231016,115800,215909970,7910,7910,7910,7910,20
|
|
20231016,115700,215751770,7910,7910,7910,7910,1
|
|
20231016,115600,215743860,7910,7900,7910,7900,248
|
|
20231016,115500,213784180,7900,7900,7900,7900,105
|
|
20231016,115400,212954680,7900,7900,7900,7900,16
|
|
20231016,115300,212828280,7910,7910,7910,7910,632
|
|
20231016,115200,207829160,7910,7910,7910,7910,0
|
|
20231016,115100,207829160,7910,7910,7910,7910,0
|
|
20231016,115000,207829160,7910,7910,7910,7910,26
|
|
20231016,114900,207623500,7910,7910,7910,7910,37
|
|
20231016,114800,207330830,7910,7910,7910,7910,500
|
|
20231016,114700,203375830,7910,7910,7910,7910,10
|
|
20231016,114600,203296730,7920,7920,7930,7920,200
|
|
20231016,114500,201711730,7930,7950,7950,7930,350
|
|
20231016,114400,198935140,7940,7940,7940,7940,119
|
|
20231016,114300,197990280,7940,7940,7940,7940,0
|
|
20231016,114200,197990280,7940,7940,7940,7940,0
|
|
20231016,114100,197990280,7940,7940,7940,7940,0
|
|
20231016,114000,197990280,7940,7940,7940,7940,0
|
|
20231016,113900,197990280,7940,7940,7940,7940,0
|
|
20231016,113800,197990280,7940,7960,7960,7940,237
|
|
20231016,113700,196107700,7960,7960,7960,7960,10
|
|
20231016,113600,196028100,7950,7950,7950,7950,0
|
|
20231016,113500,196028100,7950,7950,7950,7950,0
|
|
20231016,113400,196028100,7950,7950,7950,7950,0
|
|
20231016,113300,196028100,7950,7950,7950,7950,48
|
|
20231016,113200,195646500,7940,7960,7960,7940,216
|
|
20231016,113100,193930640,7940,7940,7940,7940,0
|
|
20231016,113000,193930640,7940,7940,7940,7940,0
|
|
20231016,112900,193930640,7940,7940,7940,7940,0
|
|
20231016,112800,193930640,7940,7940,7940,7940,0
|
|
20231016,112700,193930640,7940,7940,7940,7940,0
|
|
20231016,112600,193930640,7940,7940,7940,7940,28
|
|
20231016,112500,193708320,7940,7940,7940,7940,1
|
|
20231016,112400,193700380,7950,7950,7950,7950,0
|
|
20231016,112300,193700380,7950,7950,7950,7950,0
|
|
20231016,112200,193700380,7950,7950,7950,7950,0
|
|
20231016,112100,193700380,7950,7950,7950,7950,41
|
|
20231016,112000,193374430,7930,7930,7930,7930,0
|
|
20231016,111900,193374430,7930,7930,7930,7930,0
|
|
20231016,111800,193374430,7930,7930,7930,7930,0
|
|
20231016,111700,193374430,7930,7930,7930,7930,0
|
|
20231016,111600,193374430,7930,7930,7930,7930,0
|
|
20231016,111500,193374430,7930,7950,7950,7930,56
|
|
20231016,111400,192929830,7930,7930,7930,7930,70
|
|
20231016,111300,192374730,7930,7930,7930,7930,0
|
|
20231016,111200,192374730,7930,7930,7930,7930,0
|
|
20231016,111100,192374730,7930,7930,7930,7930,0
|
|
20231016,111000,192374730,7930,7930,7930,7930,0
|
|
20231016,110900,192374730,7930,7930,7930,7930,0
|
|
20231016,110800,192374730,7930,7930,7930,7930,173
|
|
20231016,110700,191002840,7950,7940,7950,7930,526
|
|
20231016,110600,186828370,7950,7950,7950,7950,0
|
|
20231016,110500,186828370,7950,7970,7970,7950,130
|
|
20231016,110400,185794820,7970,7970,7970,7970,0
|
|
20231016,110300,185794820,7970,7970,7970,7970,0
|
|
20231016,110200,185794820,7970,7970,7970,7970,0
|
|
20231016,110100,185794820,7970,7970,7970,7970,0
|
|
20231016,110000,185794820,7970,7970,7970,7970,0
|
|
20231016,105900,185794820,7970,7970,7970,7960,451
|
|
20231016,105800,182200610,7970,7970,7970,7970,0
|
|
20231016,105700,182200610,7970,7970,7970,7970,0
|
|
20231016,105600,182200610,7970,7970,7970,7970,0
|
|
20231016,105500,182200610,7970,7970,7970,7970,679
|
|
20231016,105400,176788980,7970,7990,7990,7970,874
|
|
20231016,105300,169805960,7990,7990,7990,7990,0
|
|
20231016,105200,169805960,7990,7990,7990,7990,0
|
|
20231016,105100,169805960,7990,7990,7990,7990,0
|
|
20231016,105000,169805960,7990,7990,7990,7990,0
|
|
20231016,104900,169805960,7990,7990,7990,7990,0
|
|
20231016,104800,169805960,7990,8000,8030,7990,48
|
|
20231016,104700,169422130,7970,7970,7970,7970,601
|
|
20231016,104600,164632160,7970,7980,7980,7970,22
|
|
20231016,104500,164456610,7970,7970,7970,7970,2
|
|
20231016,104400,164440670,7970,7970,7970,7970,60
|
|
20231016,104300,163962470,7970,8000,8000,7970,41
|
|
20231016,104200,163635670,7960,7960,7960,7960,0
|
|
20231016,104100,163635670,7960,7960,7960,7960,0
|
|
20231016,104000,163635670,7960,7960,7960,7960,0
|
|
20231016,103900,163635670,7960,7960,7960,7960,0
|
|
20231016,103800,163635670,7960,7960,7960,7960,0
|
|
20231016,103700,163635670,7960,7980,7980,7960,196
|
|
20231016,103600,162073530,7980,7990,7990,7980,125
|
|
20231016,103500,161074830,7990,7990,7990,7990,0
|
|
20231016,103400,161074830,7990,8000,8000,7990,3
|
|
20231016,103300,161050840,8000,8000,8000,8000,0
|
|
20231016,103200,161050840,8000,8010,8010,8000,197
|
|
20231016,103100,159474830,8000,8000,8000,8000,1
|
|
20231016,103000,159466830,8040,8040,8040,8040,0
|
|
20231016,102900,159466830,8040,8040,8040,8040,2
|
|
20231016,102800,159450750,8040,8040,8040,8040,0
|
|
20231016,102700,159450750,8040,8000,8040,8000,8
|
|
20231016,102600,159386520,7970,7970,7970,7970,11
|
|
20231016,102500,159298850,7970,7970,7970,7970,0
|
|
20231016,102400,159298850,7970,7980,7980,7970,25
|
|
20231016,102300,159099450,8000,8000,8000,8000,0
|
|
20231016,102200,159099450,8000,8000,8000,8000,50
|
|
20231016,102100,158699450,8000,8010,8010,8000,75
|
|
20231016,102000,158099010,8000,8000,8000,8000,28
|
|
20231016,101900,157875010,8040,8000,8040,8000,2
|
|
20231016,101800,157858970,8010,8040,8040,8010,290
|
|
20231016,101700,155530230,8040,8040,8040,8040,50
|
|
20231016,101600,155128230,8040,8020,8040,8020,183
|
|
20231016,101500,153660340,8030,8020,8030,8010,18
|
|
20231016,101400,153515940,8020,8020,8020,8020,24
|
|
20231016,101300,153323460,8010,8010,8010,8010,0
|
|
20231016,101200,153323460,8010,8010,8010,8010,16
|
|
20231016,101100,153195300,8010,7990,8010,7990,332
|
|
20231016,101000,150540240,7980,7980,7980,7980,298
|
|
20231016,100900,148162200,7980,7980,7980,7980,0
|
|
20231016,100800,148162200,7980,7970,7980,7970,263
|
|
20231016,100700,146064740,7940,7940,7940,7940,0
|
|
20231016,100600,146064740,7940,7940,7940,7940,511
|
|
20231016,100500,142007400,7940,7940,7940,7940,0
|
|
20231016,100400,142007400,7940,7940,7940,7940,0
|
|
20231016,100300,142007400,7940,7940,7940,7940,0
|
|
20231016,100200,142007400,7940,7940,7940,7940,109
|
|
20231016,100100,141141940,7940,7940,7940,7940,0
|
|
20231016,100000,141141940,7940,7940,7940,7940,11
|
|
20231016,095900,141054600,7970,7970,7970,7970,15
|
|
20231016,095800,140935050,7980,7980,7980,7980,4
|
|
20231016,095700,140903130,7940,7940,7940,7940,0
|
|
20231016,095600,140903130,7940,7940,7940,7940,100
|
|
20231016,095500,140109130,7980,7980,7980,7980,0
|
|
20231016,095400,140109130,7980,7950,7980,7940,113
|
|
20231016,095300,139210030,7970,7910,7970,7910,772
|
|
20231016,095200,133079590,7930,7930,7930,7930,0
|
|
20231016,095100,133079590,7930,7930,7930,7930,0
|
|
20231016,095000,133079590,7930,7900,7930,7900,2
|
|
20231016,094900,133063760,7900,7900,7900,7900,0
|
|
20231016,094800,133063760,7900,7890,7900,7880,1164
|
|
20231016,094700,123887300,7890,7890,7890,7890,50
|
|
20231016,094600,123492800,7930,7930,7930,7930,0
|
|
20231016,094500,123492800,7930,7900,7930,7890,392
|
|
20231016,094400,120399760,7900,7910,7910,7890,194
|
|
20231016,094300,118869070,7890,7890,7890,7890,0
|
|
20231016,094200,118869070,7890,7890,7890,7890,0
|
|
20231016,094100,118869070,7890,7900,7910,7890,646
|
|
20231016,094000,113768450,7890,7900,7900,7890,337
|
|
20231016,093900,111108800,7920,7910,7940,7910,43
|
|
20231016,093800,110768230,7910,7910,7940,7890,428
|
|
20231016,093700,107383620,7940,7940,7940,7910,48
|
|
20231016,093600,107003850,7940,7910,7940,7910,122
|
|
20231016,093500,106038800,7940,7940,7940,7940,0
|
|
20231016,093400,106038800,7940,7940,7940,7940,0
|
|
20231016,093300,106038800,7940,7940,7940,7940,3
|
|
20231016,093200,106014980,7940,7920,7940,7920,202
|
|
20231016,093100,104415040,7920,7920,7920,7920,1
|
|
20231016,093000,104407120,7920,7900,7920,7900,52
|
|
20231016,092900,103996280,7900,7900,7900,7900,28
|
|
20231016,092800,103775080,7900,7920,7940,7900,1746
|
|
20231016,092700,89964900,7940,7940,7940,7940,1
|
|
20231016,092600,89956960,7930,7940,7940,7930,9
|
|
20231016,092500,89885520,7940,7940,7940,7940,1
|
|
20231016,092400,89877580,7920,7960,7980,7920,363
|
|
20231016,092300,86991640,7980,7970,7980,7970,118
|
|
20231016,092200,86051160,7980,7970,7980,7960,213
|
|
20231016,092100,84351790,7960,7930,7980,7930,1941
|
|
20231016,092000,68932110,7920,7920,7920,7920,96
|
|
20231016,091900,68171790,7920,7920,7920,7920,1
|
|
20231016,091800,68163870,7910,7910,7910,7910,76
|
|
20231016,091700,67562710,7910,7940,7950,7900,1198
|
|
20231016,091600,58084490,7940,7930,7940,7900,1155
|
|
20231016,091500,48950170,7940,7920,7950,7920,129
|
|
20231016,091400,47925930,7940,7940,7940,7940,0
|
|
20231016,091300,47925930,7940,7940,7940,7940,0
|
|
20231016,091200,47925930,7940,7920,7940,7920,3
|
|
20231016,091100,47902140,7920,7920,7940,7920,146
|
|
20231016,091000,46743220,7920,7930,7930,7900,2081
|
|
20231016,090900,30294130,7930,7930,7970,7930,9
|
|
20231016,090800,30222700,7900,7950,7950,7900,190
|
|
20231016,090700,28720430,7950,7950,7950,7950,133
|
|
20231016,090600,27663080,7950,7930,7950,7930,12
|
|
20231016,090500,27567900,7890,7920,7920,7890,1524
|
|
20231016,090400,15533460,7900,7910,7910,7900,186
|
|
20231016,090300,14063990,7910,7940,7960,7910,212
|
|
20231016,090200,12384710,7900,7900,7900,7900,2
|
|
20231016,090100,12368910,7940,7950,7950,7940,8
|
|
20231016,090000,12305330,7900,8000,8000,7900,1546
|