667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,200400,534045240,6710,6710,6710,6710,3049
|
|
20231019,200300,534045240,6710,6710,6710,6710,0
|
|
20231019,200200,534045240,6710,6710,6710,6710,0
|
|
20231019,200100,534045240,6710,6710,6710,6710,0
|
|
20231019,200000,534045240,6710,6710,6710,6710,0
|
|
20231019,195900,534045240,6710,6710,6710,6710,0
|
|
20231019,195800,534045240,6710,6710,6710,6710,0
|
|
20231019,195700,534045240,6710,6710,6710,6710,0
|
|
20231019,195600,534045240,6710,6710,6710,6710,0
|
|
20231019,195500,534045240,6710,6710,6710,6710,0
|
|
20231019,195400,534045240,6710,6710,6710,6710,0
|
|
20231019,195300,534045240,6710,6710,6710,6710,0
|
|
20231019,195200,534045240,6710,6710,6710,6710,0
|
|
20231019,195100,534045240,6710,6710,6710,6710,0
|
|
20231019,195000,534045240,6710,6710,6710,6710,0
|
|
20231019,194900,534045240,6710,6710,6710,6710,0
|
|
20231019,194800,534045240,6710,6710,6710,6710,0
|
|
20231019,194700,534045240,6710,6710,6710,6710,0
|
|
20231019,194600,534045240,6710,6710,6710,6710,0
|
|
20231019,194500,534045240,6710,6710,6710,6710,0
|
|
20231019,194400,534045240,6710,6710,6710,6710,0
|
|
20231019,194300,534045240,6710,6710,6710,6710,0
|
|
20231019,194200,534045240,6710,6710,6710,6710,0
|
|
20231019,194100,534045240,6710,6710,6710,6710,0
|
|
20231019,194000,534045240,6710,6710,6710,6710,0
|
|
20231019,193900,534045240,6710,6710,6710,6710,0
|
|
20231019,193800,534045240,6710,6710,6710,6710,0
|
|
20231019,193700,534045240,6710,6710,6710,6710,0
|
|
20231019,193600,534045240,6710,6710,6710,6710,0
|
|
20231019,193500,534045240,6710,6710,6710,6710,0
|
|
20231019,193400,534045240,6710,6710,6710,6710,3049
|
|
20231019,193300,534045240,6710,6710,6710,6710,0
|
|
20231019,193200,534045240,6710,6710,6710,6710,0
|
|
20231019,193100,534045240,6710,6710,6710,6710,0
|
|
20231019,193000,534045240,6710,6710,6710,6710,0
|
|
20231019,192900,534045240,6710,6710,6710,6710,0
|
|
20231019,192800,534045240,6710,6710,6710,6710,0
|
|
20231019,192700,534045240,6710,6710,6710,6710,0
|
|
20231019,192600,534045240,6710,6710,6710,6710,0
|
|
20231019,192500,534045240,6710,6710,6710,6710,0
|
|
20231019,192400,534045240,6710,6710,6710,6710,0
|
|
20231019,192300,534045240,6710,6710,6710,6710,0
|
|
20231019,192200,534045240,6710,6710,6710,6710,0
|
|
20231019,192100,534045240,6710,6710,6710,6710,0
|
|
20231019,192000,534045240,6710,6710,6710,6710,0
|
|
20231019,191900,534045240,6710,6710,6710,6710,0
|
|
20231019,191800,534045240,6710,6710,6710,6710,0
|
|
20231019,191700,534045240,6710,6710,6710,6710,0
|
|
20231019,191600,534045240,6710,6710,6710,6710,0
|
|
20231019,191500,534045240,6710,6710,6710,6710,0
|
|
20231019,191400,534045240,6710,6710,6710,6710,0
|
|
20231019,191300,534045240,6710,6710,6710,6710,0
|
|
20231019,191200,534045240,6710,6710,6710,6710,0
|
|
20231019,191100,534045240,6710,6710,6710,6710,0
|
|
20231019,191000,534045240,6710,6710,6710,6710,0
|
|
20231019,190900,534045240,6710,6710,6710,6710,0
|
|
20231019,190800,534045240,6710,6710,6710,6710,0
|
|
20231019,190700,534045240,6710,6710,6710,6710,0
|
|
20231019,190600,534045240,6710,6710,6710,6710,0
|
|
20231019,190500,534045240,6710,6710,6710,6710,0
|
|
20231019,190400,534045240,6710,6710,6710,6710,3049
|
|
20231019,190300,534045240,6710,6710,6710,6710,0
|
|
20231019,190200,534045240,6710,6710,6710,6710,0
|
|
20231019,190100,534045240,6710,6710,6710,6710,0
|
|
20231019,190000,534045240,6710,6710,6710,6710,0
|
|
20231019,185900,534045240,6710,6710,6710,6710,0
|
|
20231019,185800,534045240,6710,6710,6710,6710,0
|
|
20231019,185700,534045240,6710,6710,6710,6710,0
|
|
20231019,185600,534045240,6710,6710,6710,6710,0
|
|
20231019,185500,534045240,6710,6710,6710,6710,0
|
|
20231019,185400,534045240,6710,6710,6710,6710,0
|
|
20231019,185300,534045240,6710,6710,6710,6710,0
|
|
20231019,185200,534045240,6710,6710,6710,6710,0
|
|
20231019,185100,534045240,6710,6710,6710,6710,0
|
|
20231019,185000,534045240,6710,6710,6710,6710,0
|
|
20231019,184900,534045240,6710,6710,6710,6710,0
|
|
20231019,184800,534045240,6710,6710,6710,6710,0
|
|
20231019,184700,534045240,6710,6710,6710,6710,0
|
|
20231019,184600,534045240,6710,6710,6710,6710,0
|
|
20231019,184500,534045240,6710,6710,6710,6710,0
|
|
20231019,184400,534045240,6710,6710,6710,6710,0
|
|
20231019,184300,534045240,6710,6710,6710,6710,0
|
|
20231019,184200,534045240,6710,6710,6710,6710,0
|
|
20231019,184100,534045240,6710,6710,6710,6710,0
|
|
20231019,184000,534045240,6710,6710,6710,6710,0
|
|
20231019,183900,534045240,6710,6710,6710,6710,0
|
|
20231019,183800,534045240,6710,6710,6710,6710,0
|
|
20231019,183700,534045240,6710,6710,6710,6710,0
|
|
20231019,183600,534045240,6710,6710,6710,6710,0
|
|
20231019,183500,534045240,6710,6710,6710,6710,0
|
|
20231019,183400,534045240,6710,6710,6710,6710,3049
|
|
20231019,183300,534045240,6710,6710,6710,6710,0
|
|
20231019,183200,534045240,6710,6710,6710,6710,0
|
|
20231019,183100,534045240,6710,6710,6710,6710,0
|
|
20231019,183000,534045240,6710,6710,6710,6710,0
|
|
20231019,182900,534045240,6710,6710,6710,6710,0
|
|
20231019,182800,534045240,6710,6710,6710,6710,0
|
|
20231019,182700,534045240,6710,6710,6710,6710,0
|
|
20231019,182600,534045240,6710,6710,6710,6710,0
|
|
20231019,182500,534045240,6710,6710,6710,6710,0
|
|
20231019,182400,534045240,6710,6710,6710,6710,0
|
|
20231019,182300,534045240,6710,6710,6710,6710,0
|
|
20231019,182200,534045240,6710,6710,6710,6710,0
|
|
20231019,182100,534045240,6710,6710,6710,6710,0
|
|
20231019,182000,534045240,6710,6710,6710,6710,0
|
|
20231019,181900,534045240,6710,6710,6710,6710,0
|
|
20231019,181800,534045240,6710,6710,6710,6710,0
|
|
20231019,181700,534045240,6710,6710,6710,6710,0
|
|
20231019,181600,534045240,6710,6710,6710,6710,0
|
|
20231019,181500,534045240,6710,6710,6710,6710,0
|
|
20231019,181400,534045240,6710,6710,6710,6710,0
|
|
20231019,181300,534045240,6710,6710,6710,6710,0
|
|
20231019,181200,534045240,6710,6710,6710,6710,0
|
|
20231019,181100,534045240,6710,6710,6710,6710,0
|
|
20231019,181000,534045240,6710,6710,6710,6710,0
|
|
20231019,180900,534045240,6710,6710,6710,6710,0
|
|
20231019,180800,534045240,6710,6710,6710,6710,0
|
|
20231019,180700,534045240,6710,6710,6710,6710,0
|
|
20231019,180600,534045240,6710,6710,6710,6710,0
|
|
20231019,180500,534045240,6710,6710,6710,6710,0
|
|
20231019,180400,534045240,6710,6710,6710,6710,3049
|
|
20231019,180300,534045240,6710,6710,6710,6710,0
|
|
20231019,180200,534045240,6710,6710,6710,6710,0
|
|
20231019,180100,534045240,6710,6710,6710,6710,0
|
|
20231019,180000,534045240,6710,6710,6710,6710,0
|
|
20231019,175900,534045240,6710,6710,6710,6710,0
|
|
20231019,175800,534045240,6710,6710,6710,6710,0
|
|
20231019,175700,534045240,6710,6710,6710,6710,0
|
|
20231019,175600,534045240,6710,6710,6710,6710,0
|
|
20231019,175500,534045240,6710,6710,6710,6710,0
|
|
20231019,175400,534045240,6710,6710,6710,6710,0
|
|
20231019,175300,534045240,6710,6710,6710,6710,0
|
|
20231019,175200,534045240,6710,6710,6710,6710,0
|
|
20231019,175100,534045240,6710,6710,6710,6710,0
|
|
20231019,175000,534045240,6710,6710,6710,6710,0
|
|
20231019,174900,534045240,6710,6710,6710,6710,0
|
|
20231019,174800,534045240,6710,6710,6710,6710,0
|
|
20231019,174700,534045240,6710,6710,6710,6710,0
|
|
20231019,174600,534045240,6710,6710,6710,6710,0
|
|
20231019,174500,534045240,6710,6710,6710,6710,0
|
|
20231019,174400,534045240,6710,6710,6710,6710,0
|
|
20231019,174300,534045240,6710,6710,6710,6710,0
|
|
20231019,174200,534045240,6710,6710,6710,6710,0
|
|
20231019,174100,534045240,6710,6710,6710,6710,0
|
|
20231019,174000,534045240,6710,6710,6710,6710,0
|
|
20231019,173900,534045240,6710,6710,6710,6710,0
|
|
20231019,173800,534045240,6710,6710,6710,6710,0
|
|
20231019,173700,534045240,6710,6710,6710,6710,0
|
|
20231019,173600,534045240,6710,6710,6710,6710,0
|
|
20231019,173500,534045240,6710,6710,6710,6710,0
|
|
20231019,173400,534045240,6710,6710,6710,6710,3049
|
|
20231019,173300,534045240,6710,6710,6710,6710,0
|
|
20231019,173200,534045240,6710,6710,6710,6710,0
|
|
20231019,173100,534045240,6710,6710,6710,6710,0
|
|
20231019,173000,534045240,6710,6710,6710,6710,0
|
|
20231019,172900,534045240,6710,6710,6710,6710,0
|
|
20231019,172800,534045240,6710,6710,6710,6710,0
|
|
20231019,172700,534045240,6710,6710,6710,6710,0
|
|
20231019,172600,534045240,6710,6710,6710,6710,0
|
|
20231019,172500,534045240,6710,6710,6710,6710,0
|
|
20231019,172400,534045240,6710,6710,6710,6710,0
|
|
20231019,172300,534045240,6710,6710,6710,6710,0
|
|
20231019,172200,534045240,6710,6710,6710,6710,0
|
|
20231019,172100,534045240,6710,6710,6710,6710,0
|
|
20231019,172000,534045240,6710,6710,6710,6710,0
|
|
20231019,171900,534045240,6710,6710,6710,6710,0
|
|
20231019,171800,534045240,6710,6710,6710,6710,0
|
|
20231019,171700,534045240,6710,6710,6710,6710,0
|
|
20231019,171600,534045240,6710,6710,6710,6710,0
|
|
20231019,171500,534045240,6710,6710,6710,6710,0
|
|
20231019,171400,534045240,6710,6710,6710,6710,0
|
|
20231019,171300,534045240,6710,6710,6710,6710,0
|
|
20231019,171200,534045240,6710,6710,6710,6710,0
|
|
20231019,171100,534045240,6710,6710,6710,6710,0
|
|
20231019,171000,534045240,6710,6710,6710,6710,0
|
|
20231019,170900,534045240,6710,6710,6710,6710,0
|
|
20231019,170800,534045240,6710,6710,6710,6710,0
|
|
20231019,170700,534045240,6710,6710,6710,6710,0
|
|
20231019,170600,534045240,6710,6710,6710,6710,0
|
|
20231019,170500,534045240,6710,6710,6710,6710,0
|
|
20231019,170400,534045240,6710,6710,6710,6710,3049
|
|
20231019,170300,534045240,6710,6710,6710,6710,0
|
|
20231019,170200,534045240,6710,6710,6710,6710,0
|
|
20231019,170100,534045240,6710,6710,6710,6710,0
|
|
20231019,170000,534045240,6710,6710,6710,6710,0
|
|
20231019,165900,534045240,6710,6710,6710,6710,0
|
|
20231019,165800,534045240,6710,6710,6710,6710,0
|
|
20231019,165700,534045240,6710,6710,6710,6710,0
|
|
20231019,165600,534045240,6710,6710,6710,6710,0
|
|
20231019,165500,534045240,6710,6710,6710,6710,0
|
|
20231019,165400,534045240,6710,6710,6710,6710,0
|
|
20231019,165300,534045240,6710,6710,6710,6710,0
|
|
20231019,165200,534045240,6710,6710,6710,6710,0
|
|
20231019,165100,534045240,6710,6710,6710,6710,0
|
|
20231019,165000,534045240,6710,6710,6710,6710,0
|
|
20231019,164900,534045240,6710,6710,6710,6710,0
|
|
20231019,164800,534045240,6710,6710,6710,6710,0
|
|
20231019,164700,534045240,6710,6710,6710,6710,0
|
|
20231019,164600,534045240,6710,6710,6710,6710,0
|
|
20231019,164500,534045240,6710,6710,6710,6710,0
|
|
20231019,164400,534045240,6710,6710,6710,6710,0
|
|
20231019,164300,534045240,6710,6710,6710,6710,0
|
|
20231019,164200,534045240,6710,6710,6710,6710,0
|
|
20231019,164100,534045240,6710,6710,6710,6710,0
|
|
20231019,164000,534045240,6710,6710,6710,6710,0
|
|
20231019,163900,534045240,6710,6710,6710,6710,0
|
|
20231019,163800,534045240,6710,6710,6710,6710,0
|
|
20231019,163700,534045240,6710,6710,6710,6710,0
|
|
20231019,163600,534045240,6710,6710,6710,6710,0
|
|
20231019,163500,534045240,6710,6710,6710,6710,0
|
|
20231019,163400,534045240,6710,6710,6710,6710,3049
|
|
20231019,163300,534045240,6710,6710,6710,6710,0
|
|
20231019,163200,534045240,6710,6710,6710,6710,0
|
|
20231019,163100,534045240,6710,6710,6710,6710,0
|
|
20231019,163000,534045240,6710,6710,6710,6710,0
|
|
20231019,162900,534045240,6710,6710,6710,6710,0
|
|
20231019,162800,534045240,6710,6710,6710,6710,0
|
|
20231019,162700,534045240,6710,6710,6710,6710,0
|
|
20231019,162600,534045240,6710,6710,6710,6710,0
|
|
20231019,162500,534045240,6710,6710,6710,6710,0
|
|
20231019,162400,534045240,6710,6710,6710,6710,0
|
|
20231019,162300,534045240,6710,6710,6710,6710,0
|
|
20231019,162200,534045240,6710,6710,6710,6710,0
|
|
20231019,162100,534045240,6710,6710,6710,6710,0
|
|
20231019,162000,534045240,6710,6710,6710,6710,0
|
|
20231019,161900,534045240,6710,6710,6710,6710,0
|
|
20231019,161800,534045240,6710,6710,6710,6710,0
|
|
20231019,161700,534045240,6710,6710,6710,6710,0
|
|
20231019,161600,534045240,6710,6710,6710,6710,0
|
|
20231019,161500,534045240,6710,6710,6710,6710,0
|
|
20231019,161400,534045240,6710,6710,6710,6710,0
|
|
20231019,161300,534045240,6710,6710,6710,6710,0
|
|
20231019,161200,534045240,6710,6710,6710,6710,0
|
|
20231019,161100,534045240,6710,6710,6710,6710,0
|
|
20231019,161000,534045240,6710,6710,6710,6710,0
|
|
20231019,160900,534045240,6710,6710,6710,6710,0
|
|
20231019,160800,534045240,6710,6710,6710,6710,0
|
|
20231019,160700,534045240,6710,6710,6710,6710,0
|
|
20231019,160600,534045240,6710,6710,6710,6710,0
|
|
20231019,160500,534045240,6710,6710,6710,6710,0
|
|
20231019,160400,534045240,6710,6710,6710,6710,3049
|
|
20231019,160300,534045240,6710,6710,6710,6710,0
|
|
20231019,160200,534045240,6710,6710,6710,6710,0
|
|
20231019,160100,534045240,6710,6710,6710,6710,0
|
|
20231019,160000,534045240,6710,6710,6710,6710,0
|
|
20231019,155900,534045240,6710,6710,6710,6710,0
|
|
20231019,155800,534045240,6710,6710,6710,6710,0
|
|
20231019,155700,534045240,6710,6710,6710,6710,0
|
|
20231019,155600,534045240,6710,6710,6710,6710,0
|
|
20231019,155500,534045240,6710,6710,6710,6710,0
|
|
20231019,155400,534045240,6710,6710,6710,6710,0
|
|
20231019,155300,534045240,6710,6710,6710,6710,0
|
|
20231019,155200,534045240,6710,6710,6710,6710,0
|
|
20231019,155100,534045240,6710,6710,6710,6710,0
|
|
20231019,155000,534045240,6710,6710,6710,6710,0
|
|
20231019,154900,534045240,6710,6710,6710,6710,0
|
|
20231019,154800,534045240,6710,6710,6710,6710,0
|
|
20231019,154700,534045240,6710,6710,6710,6710,0
|
|
20231019,154600,534045240,6710,6710,6710,6710,0
|
|
20231019,154500,534045240,6710,6710,6710,6710,0
|
|
20231019,154400,534045240,6710,6710,6710,6710,0
|
|
20231019,154300,534045240,6710,6710,6710,6710,0
|
|
20231019,154200,534045240,6710,6710,6710,6710,0
|
|
20231019,154100,534045240,6710,6710,6710,6710,0
|
|
20231019,154000,534045240,6710,6710,6710,6710,0
|
|
20231019,153900,534045240,6710,6710,6710,6710,0
|
|
20231019,153800,534045240,6710,6710,6710,6710,0
|
|
20231019,153700,534045240,6710,6710,6710,6710,0
|
|
20231019,153600,534045240,6710,6710,6710,6710,0
|
|
20231019,153500,534045240,6710,6710,6710,6710,0
|
|
20231019,153400,534045240,6710,6710,6710,6710,3049
|
|
20231019,153300,534045240,6710,6710,6710,6710,0
|
|
20231019,153200,534045240,6710,6710,6710,6710,0
|
|
20231019,153100,534045240,6710,6710,6710,6710,0
|
|
20231019,153000,534045240,6710,6710,6710,6710,3049
|
|
20231019,152900,513586450,6700,6700,6700,6700,0
|
|
20231019,152800,513586450,6700,6700,6700,6700,0
|
|
20231019,152700,513586450,6700,6700,6700,6700,0
|
|
20231019,152600,513586450,6700,6700,6700,6700,0
|
|
20231019,152500,513586450,6700,6700,6700,6700,0
|
|
20231019,152400,513586450,6700,6700,6700,6700,0
|
|
20231019,152300,513586450,6700,6700,6700,6700,0
|
|
20231019,152200,513586450,6700,6700,6700,6700,0
|
|
20231019,152100,513586450,6700,6700,6700,6700,0
|
|
20231019,152000,513586450,6700,6700,6700,6700,0
|
|
20231019,151900,513586450,6700,6700,6700,6700,11
|
|
20231019,151800,513512750,6700,6690,6700,6680,889
|
|
20231019,151700,507565660,6680,6680,6680,6680,1194
|
|
20231019,151600,499589740,6690,6680,6690,6680,390
|
|
20231019,151500,496983940,6680,6680,6680,6680,0
|
|
20231019,151400,496983940,6680,6680,6680,6680,0
|
|
20231019,151300,496983940,6680,6690,6690,6680,172
|
|
20231019,151200,495833460,6690,6680,6690,6680,15
|
|
20231019,151100,495733250,6690,6690,6690,6690,11
|
|
20231019,151000,495659660,6690,6690,6690,6690,1000
|
|
20231019,150900,488969660,6680,6680,6680,6680,139
|
|
20231019,150800,488041140,6680,6680,6680,6680,0
|
|
20231019,150700,488041140,6680,6680,6680,6680,59
|
|
20231019,150600,487647020,6680,6680,6680,6680,1
|
|
20231019,150500,487640340,6680,6680,6680,6680,0
|
|
20231019,150400,487640340,6680,6680,6680,6680,0
|
|
20231019,150300,487640340,6680,6680,6680,6680,20
|
|
20231019,150200,487506740,6690,6690,6690,6690,0
|
|
20231019,150100,487506740,6690,6680,6690,6680,115
|
|
20231019,150000,486737490,6690,6690,6690,6690,51
|
|
20231019,145900,486396300,6680,6680,6680,6680,0
|
|
20231019,145800,486396300,6680,6680,6680,6680,42
|
|
20231019,145700,486115740,6680,6670,6680,6670,592
|
|
20231019,145600,482164180,6670,6670,6670,6670,0
|
|
20231019,145500,482164180,6670,6680,6680,6670,72
|
|
20231019,145400,481683920,6670,6670,6670,6670,326
|
|
20231019,145300,479509500,6680,6670,6680,6670,311
|
|
20231019,145200,477432120,6670,6670,6670,6670,1189
|
|
20231019,145100,469501490,6660,6670,6670,6660,15
|
|
20231019,145000,469401490,6670,6660,6670,6660,58
|
|
20231019,144900,469014910,6670,6670,6670,6670,15
|
|
20231019,144800,468914860,6670,6670,6670,6670,72
|
|
20231019,144700,468434620,6670,6660,6670,6660,81
|
|
20231019,144600,467895050,6660,6670,6670,6660,15
|
|
20231019,144500,467795070,6670,6670,6670,6670,0
|
|
20231019,144400,467795070,6670,6670,6670,6670,14
|
|
20231019,144300,467701690,6670,6670,6670,6670,30
|
|
20231019,144200,467501590,6670,6660,6670,6660,1505
|
|
20231019,144100,457478240,6670,6680,6680,6670,2246
|
|
20231019,144000,442484900,6700,6700,6700,6700,0
|
|
20231019,143900,442484900,6700,6700,6700,6700,1
|
|
20231019,143800,442478200,6690,6690,6690,6690,69
|
|
20231019,143700,442016590,6690,6690,6690,6690,0
|
|
20231019,143600,442016590,6690,6690,6690,6690,0
|
|
20231019,143500,442016590,6690,6690,6690,6690,0
|
|
20231019,143400,442016590,6690,6680,6690,6680,30
|
|
20231019,143300,441816140,6680,6670,6680,6670,343
|
|
20231019,143200,439527730,6680,6680,6680,6680,2
|
|
20231019,143100,439514370,6670,6670,6670,6670,693
|
|
20231019,143000,434892060,6670,6670,6680,6670,1070
|
|
20231019,142900,427754570,6680,6680,6680,6680,8
|
|
20231019,142800,427701130,6680,6680,6680,6680,1
|
|
20231019,142700,427694450,6680,6700,6700,6680,1483
|
|
20231019,142600,417779610,6690,6690,6690,6690,0
|
|
20231019,142500,417779610,6690,6690,6690,6690,0
|
|
20231019,142400,417779610,6690,6690,6690,6690,0
|
|
20231019,142300,417779610,6690,6690,6690,6690,0
|
|
20231019,142200,417779610,6690,6690,6690,6690,162
|
|
20231019,142100,416695830,6690,6690,6690,6690,1
|
|
20231019,142000,416689140,6690,6690,6690,6690,0
|
|
20231019,141900,416689140,6690,6690,6690,6690,6
|
|
20231019,141800,416649000,6690,6690,6690,6690,215
|
|
20231019,141700,415210650,6680,6680,6680,6680,0
|
|
20231019,141600,415210650,6680,6680,6680,6680,0
|
|
20231019,141500,415210650,6680,6680,6680,6680,40
|
|
20231019,141400,414943450,6680,6690,6690,6680,1532
|
|
20231019,141300,404709590,6690,6690,6690,6690,12
|
|
20231019,141200,404629310,6690,6690,6690,6690,10
|
|
20231019,141100,404562410,6690,6690,6690,6690,2
|
|
20231019,141000,404549030,6690,6690,6690,6690,100
|
|
20231019,140900,403880030,6690,6690,6690,6690,1
|
|
20231019,140800,403873340,6690,6690,6690,6690,0
|
|
20231019,140700,403873340,6690,6690,6690,6690,121
|
|
20231019,140600,403063850,6690,6690,6690,6690,15
|
|
20231019,140500,402963500,6690,6690,6690,6690,1579
|
|
20231019,140400,392399990,6700,6700,6700,6700,0
|
|
20231019,140300,392399990,6700,6700,6700,6700,163
|
|
20231019,140200,391307890,6690,6700,6700,6690,391
|
|
20231019,140100,388689980,6710,6710,6710,6710,10
|
|
20231019,140000,388622880,6710,6710,6710,6710,0
|
|
20231019,135900,388622880,6710,6710,6710,6710,5
|
|
20231019,135800,388589330,6710,6700,6710,6700,44
|
|
20231019,135700,388294230,6710,6710,6710,6710,5
|
|
20231019,135600,388260680,6710,6710,6710,6710,0
|
|
20231019,135500,388260680,6710,6710,6710,6710,0
|
|
20231019,135400,388260680,6710,6710,6710,6710,0
|
|
20231019,135300,388260680,6710,6710,6710,6710,0
|
|
20231019,135200,388260680,6710,6710,6710,6710,500
|
|
20231019,135100,384905680,6710,6710,6710,6710,0
|
|
20231019,135000,384905680,6710,6710,6710,6710,60
|
|
20231019,134900,384503080,6710,6690,6710,6690,12
|
|
20231019,134800,384422600,6690,6690,6690,6690,0
|
|
20231019,134700,384422600,6690,6690,6690,6690,90
|
|
20231019,134600,383820500,6690,6690,6690,6690,500
|
|
20231019,134500,380475500,6690,6690,6690,6690,0
|
|
20231019,134400,380475500,6690,6690,6690,6690,0
|
|
20231019,134300,380475500,6690,6690,6690,6690,0
|
|
20231019,134200,380475500,6690,6690,6690,6690,0
|
|
20231019,134100,380475500,6690,6690,6690,6690,0
|
|
20231019,134000,380475500,6690,6690,6690,6690,0
|
|
20231019,133900,380475500,6690,6690,6690,6690,29
|
|
20231019,133800,380281490,6690,6690,6690,6690,0
|
|
20231019,133700,380281490,6690,6690,6690,6690,0
|
|
20231019,133600,380281490,6690,6690,6690,6690,0
|
|
20231019,133500,380281490,6690,6690,6690,6690,0
|
|
20231019,133400,380281490,6690,6690,6690,6690,75
|
|
20231019,133300,379779740,6690,6690,6690,6690,7
|
|
20231019,133200,379732910,6690,6690,6690,6690,40
|
|
20231019,133100,379465310,6690,6690,6690,6690,0
|
|
20231019,133000,379465310,6690,6690,6690,6690,3
|
|
20231019,132900,379445240,6690,6690,6690,6690,100
|
|
20231019,132800,378776240,6690,6690,6690,6690,0
|
|
20231019,132700,378776240,6690,6690,6690,6690,0
|
|
20231019,132600,378776240,6690,6700,6700,6690,117
|
|
20231019,132500,377992510,6690,6690,6690,6690,0
|
|
20231019,132400,377992510,6690,6690,6690,6690,100
|
|
20231019,132300,377323510,6710,6710,6710,6710,0
|
|
20231019,132200,377323510,6710,6710,6710,6710,4
|
|
20231019,132100,377296670,6710,6700,6710,6700,52
|
|
20231019,132000,376948250,6690,6690,6690,6690,0
|
|
20231019,131900,376948250,6690,6690,6690,6690,370
|
|
20231019,131800,374472950,6700,6700,6700,6700,2
|
|
20231019,131700,374459550,6700,6700,6700,6700,0
|
|
20231019,131600,374459550,6700,6700,6700,6700,20
|
|
20231019,131500,374325550,6700,6700,6700,6700,4
|
|
20231019,131400,374298750,6700,6700,6700,6700,100
|
|
20231019,131300,373628750,6700,6700,6700,6700,125
|
|
20231019,131200,372791250,6700,6710,6710,6700,316
|
|
20231019,131100,370673950,6700,6700,6700,6700,0
|
|
20231019,131000,370673950,6700,6700,6700,6700,400
|
|
20231019,130900,367993950,6700,6700,6700,6700,100
|
|
20231019,130800,367323950,6700,6700,6700,6700,0
|
|
20231019,130700,367323950,6700,6700,6700,6700,0
|
|
20231019,130600,367323950,6700,6700,6700,6700,10
|
|
20231019,130500,367256950,6700,6710,6710,6700,3101
|
|
20231019,130400,346465750,6720,6720,6720,6720,0
|
|
20231019,130300,346465750,6720,6720,6720,6720,0
|
|
20231019,130200,346465750,6720,6720,6720,6720,0
|
|
20231019,130100,346465750,6720,6720,6720,6720,0
|
|
20231019,130000,346465750,6720,6710,6720,6710,510
|
|
20231019,125900,343043550,6720,6720,6720,6720,0
|
|
20231019,125800,343043550,6720,6720,6720,6720,0
|
|
20231019,125700,343043550,6720,6720,6720,6720,50
|
|
20231019,125600,342707550,6720,6720,6720,6720,0
|
|
20231019,125500,342707550,6720,6720,6720,6720,3
|
|
20231019,125400,342687390,6710,6710,6710,6710,144
|
|
20231019,125300,341721150,6720,6720,6720,6720,0
|
|
20231019,125200,341721150,6720,6720,6720,6720,10
|
|
20231019,125100,341653950,6720,6720,6720,6720,0
|
|
20231019,125000,341653950,6720,6720,6720,6720,6
|
|
20231019,124900,341613630,6720,6720,6720,6720,0
|
|
20231019,124800,341613630,6720,6720,6720,6720,0
|
|
20231019,124700,341613630,6720,6720,6720,6720,0
|
|
20231019,124600,341613630,6720,6720,6720,6720,0
|
|
20231019,124500,341613630,6720,6720,6720,6720,1
|
|
20231019,124400,341606910,6720,6710,6720,6710,201
|
|
20231019,124300,340258190,6720,6720,6720,6720,0
|
|
20231019,124200,340258190,6720,6720,6720,6720,0
|
|
20231019,124100,340258190,6720,6720,6720,6720,0
|
|
20231019,124000,340258190,6720,6720,6720,6720,300
|
|
20231019,123900,338242190,6710,6710,6710,6710,0
|
|
20231019,123800,338242190,6710,6710,6710,6700,240
|
|
20231019,123700,336632370,6710,6710,6710,6710,130
|
|
20231019,123600,335760070,6710,6710,6710,6710,0
|
|
20231019,123500,335760070,6710,6710,6710,6710,0
|
|
20231019,123400,335760070,6710,6700,6710,6700,1381
|
|
20231019,123300,326506380,6700,6700,6700,6700,0
|
|
20231019,123200,326506380,6700,6700,6700,6700,0
|
|
20231019,123100,326506380,6700,6700,6700,6700,4
|
|
20231019,123000,326479580,6710,6710,6710,6710,1
|
|
20231019,122900,326472870,6700,6710,6710,6700,83
|
|
20231019,122800,325916740,6710,6710,6710,6710,0
|
|
20231019,122700,325916740,6710,6710,6710,6710,5
|
|
20231019,122600,325883190,6710,6710,6710,6710,0
|
|
20231019,122500,325883190,6710,6710,6710,6710,0
|
|
20231019,122400,325883190,6710,6710,6710,6710,10
|
|
20231019,122300,325816090,6710,6710,6710,6710,0
|
|
20231019,122200,325816090,6710,6710,6710,6700,1622
|
|
20231019,122100,314948510,6710,6720,6720,6710,10
|
|
20231019,122000,314881350,6710,6710,6710,6710,0
|
|
20231019,121900,314881350,6710,6710,6710,6710,10
|
|
20231019,121800,314814250,6700,6700,6700,6700,0
|
|
20231019,121700,314814250,6700,6700,6700,6700,0
|
|
20231019,121600,314814250,6700,6700,6700,6700,0
|
|
20231019,121500,314814250,6700,6700,6700,6700,0
|
|
20231019,121400,314814250,6700,6700,6700,6700,52
|
|
20231019,121300,314465850,6710,6710,6710,6710,70
|
|
20231019,121200,313996150,6710,6710,6710,6710,0
|
|
20231019,121100,313996150,6710,6710,6710,6710,1
|
|
20231019,121000,313989440,6710,6710,6710,6710,0
|
|
20231019,120900,313989440,6710,6710,6710,6710,800
|
|
20231019,120800,308621440,6720,6710,6720,6710,50
|
|
20231019,120700,308285450,6710,6710,6710,6710,10
|
|
20231019,120600,308218350,6710,6710,6710,6710,0
|
|
20231019,120500,308218350,6710,6710,6710,6710,305
|
|
20231019,120400,306171800,6710,6710,6710,6710,284
|
|
20231019,120300,304266160,6710,6710,6710,6710,55
|
|
20231019,120200,303897110,6710,6710,6710,6710,40
|
|
20231019,120100,303628710,6710,6710,6710,6710,1
|
|
20231019,120000,303622000,6720,6720,6720,6720,50
|
|
20231019,115900,303286000,6730,6730,6730,6730,0
|
|
20231019,115800,303286000,6730,6730,6730,6730,0
|
|
20231019,115700,303286000,6730,6730,6730,6730,0
|
|
20231019,115600,303286000,6730,6740,6740,6730,179
|
|
20231019,115500,302081310,6730,6730,6730,6730,1
|
|
20231019,115400,302074580,6730,6730,6730,6730,0
|
|
20231019,115300,302074580,6730,6730,6730,6730,0
|
|
20231019,115200,302074580,6730,6730,6730,6730,0
|
|
20231019,115100,302074580,6730,6730,6730,6730,30
|
|
20231019,115000,301872680,6730,6730,6730,6730,13
|
|
20231019,114900,301785190,6740,6740,6740,6740,100
|
|
20231019,114800,301111190,6730,6730,6730,6730,0
|
|
20231019,114700,301111190,6730,6730,6730,6730,9
|
|
20231019,114600,301050620,6730,6730,6730,6730,185
|
|
20231019,114500,299805570,6730,6720,6730,6720,248
|
|
20231019,114400,298138170,6720,6710,6720,6710,310
|
|
20231019,114300,296057970,6710,6710,6710,6710,267
|
|
20231019,114200,294266400,6710,6710,6710,6710,12
|
|
20231019,114100,294185880,6710,6710,6710,6710,3
|
|
20231019,114000,294165750,6710,6710,6710,6700,1355
|
|
20231019,113900,285073740,6710,6710,6710,6710,0
|
|
20231019,113800,285073740,6710,6710,6710,6710,0
|
|
20231019,113700,285073740,6710,6710,6710,6710,0
|
|
20231019,113600,285073740,6710,6720,6720,6710,169
|
|
20231019,113500,283939350,6720,6720,6720,6720,0
|
|
20231019,113400,283939350,6720,6720,6720,6720,10
|
|
20231019,113300,283872150,6710,6710,6710,6710,5
|
|
20231019,113200,283838600,6710,6710,6710,6710,0
|
|
20231019,113100,283838600,6710,6710,6710,6710,1
|
|
20231019,113000,283831890,6710,6710,6710,6710,0
|
|
20231019,112900,283831890,6710,6710,6710,6710,0
|
|
20231019,112800,283831890,6710,6710,6710,6710,375
|
|
20231019,112700,281315640,6700,6710,6710,6700,609
|
|
20231019,112600,277235330,6710,6710,6710,6710,125
|
|
20231019,112500,276396580,6710,6710,6710,6710,11
|
|
20231019,112400,276322770,6710,6700,6710,6700,373
|
|
20231019,112300,273823560,6710,6710,6710,6710,100
|
|
20231019,112200,273152560,6710,6710,6710,6710,50
|
|
20231019,112100,272817060,6700,6700,6700,6700,434
|
|
20231019,112000,269909260,6700,6710,6710,6700,9594
|
|
20231019,111900,205542810,6710,6710,6710,6710,1
|
|
20231019,111800,205536100,6720,6720,6720,6720,0
|
|
20231019,111700,205536100,6720,6720,6720,6720,264
|
|
20231019,111600,203762020,6720,6730,6730,6720,72
|
|
20231019,111500,203278170,6720,6730,6730,6720,191
|
|
20231019,111400,201993740,6720,6720,6720,6720,0
|
|
20231019,111300,201993740,6720,6720,6720,6720,0
|
|
20231019,111200,201993740,6720,6720,6720,6720,0
|
|
20231019,111100,201993740,6720,6720,6720,6710,148
|
|
20231019,111000,200999920,6720,6720,6720,6720,0
|
|
20231019,110900,200999920,6720,6720,6720,6720,0
|
|
20231019,110800,200999920,6720,6720,6720,6720,0
|
|
20231019,110700,200999920,6720,6720,6720,6720,5
|
|
20231019,110600,200966320,6720,6720,6720,6720,421
|
|
20231019,110500,198137200,6720,6720,6730,6720,341
|
|
20231019,110400,195843280,6730,6730,6730,6720,7
|
|
20231019,110300,195796220,6730,6730,6730,6730,38
|
|
20231019,110200,195540480,6730,6720,6730,6720,669
|
|
20231019,110100,191044760,6730,6730,6730,6730,613
|
|
20231019,110000,186919270,6730,6730,6730,6730,0
|
|
20231019,105900,186919270,6730,6730,6730,6730,397
|
|
20231019,105800,184247460,6730,6730,6730,6730,1
|
|
20231019,105700,184240730,6730,6730,6730,6730,0
|
|
20231019,105600,184240730,6730,6720,6730,6720,94
|
|
20231019,105500,183609010,6730,6720,6730,6720,7
|
|
20231019,105400,183561910,6730,6730,6730,6730,3
|
|
20231019,105300,183541720,6730,6730,6730,6730,2
|
|
20231019,105200,183528260,6730,6730,6730,6730,56
|
|
20231019,105100,183151380,6730,6730,6730,6730,44
|
|
20231019,105000,182855260,6730,6730,6730,6730,6
|
|
20231019,104900,182814880,6730,6730,6730,6730,248
|
|
20231019,104800,181145840,6730,6730,6730,6730,100
|
|
20231019,104700,180472840,6740,6740,6740,6740,10
|
|
20231019,104600,180405440,6730,6730,6730,6730,0
|
|
20231019,104500,180405440,6730,6730,6730,6730,508
|
|
20231019,104400,176986600,6730,6730,6730,6730,3
|
|
20231019,104300,176966410,6730,6730,6730,6730,35
|
|
20231019,104200,176730860,6730,6740,6740,6730,130
|
|
20231019,104100,175855950,6750,6740,6750,6740,563
|
|
20231019,104000,172060990,6750,6750,6750,6750,0
|
|
20231019,103900,172060990,6750,6760,6760,6750,604
|
|
20231019,103800,167983960,6760,6760,6760,6760,11
|
|
20231019,103700,167909600,6760,6760,6760,6760,0
|
|
20231019,103600,167909600,6760,6760,6760,6760,1
|
|
20231019,103500,167902840,6740,6740,6740,6740,0
|
|
20231019,103400,167902840,6740,6740,6740,6740,0
|
|
20231019,103300,167902840,6740,6740,6740,6740,0
|
|
20231019,103200,167902840,6740,6740,6740,6740,4
|
|
20231019,103100,167875880,6740,6740,6740,6740,0
|
|
20231019,103000,167875880,6740,6740,6740,6740,0
|
|
20231019,102900,167875880,6740,6730,6740,6730,29
|
|
20231019,102800,167680700,6730,6730,6730,6730,0
|
|
20231019,102700,167680700,6730,6730,6730,6730,0
|
|
20231019,102600,167680700,6730,6760,6760,6730,784
|
|
20231019,102500,162403690,6760,6760,6760,6760,0
|
|
20231019,102400,162403690,6760,6760,6760,6760,0
|
|
20231019,102300,162403690,6760,6760,6760,6760,0
|
|
20231019,102200,162403690,6760,6760,6760,6760,0
|
|
20231019,102100,162403690,6760,6760,6760,6760,55
|
|
20231019,102000,162031890,6770,6770,6770,6770,7
|
|
20231019,101900,161984500,6770,6770,6770,6770,1
|
|
20231019,101800,161977730,6760,6760,6760,6760,17
|
|
20231019,101700,161862810,6760,6760,6760,6760,2
|
|
20231019,101600,161849290,6760,6760,6760,6760,0
|
|
20231019,101500,161849290,6760,6760,6760,6760,0
|
|
20231019,101400,161849290,6760,6760,6760,6760,0
|
|
20231019,101300,161849290,6760,6760,6760,6760,0
|
|
20231019,101200,161849290,6760,6760,6760,6760,15
|
|
20231019,101100,161747890,6760,6760,6760,6760,0
|
|
20231019,101000,161747890,6760,6760,6760,6760,1
|
|
20231019,100900,161741130,6730,6730,6730,6730,48
|
|
20231019,100800,161418090,6750,6750,6750,6750,57
|
|
20231019,100700,161033340,6750,6750,6750,6750,100
|
|
20231019,100600,160358340,6750,6740,6750,6740,770
|
|
20231019,100500,155168530,6740,6740,6740,6740,348
|
|
20231019,100400,152823010,6750,6750,6750,6750,193
|
|
20231019,100300,151520260,6760,6770,6770,6760,72
|
|
20231019,100200,151033480,6770,6760,6770,6760,21
|
|
20231019,100100,150891320,6760,6760,6760,6760,1
|
|
20231019,100000,150884560,6760,6760,6760,6760,0
|
|
20231019,095900,150884560,6760,6760,6760,6760,0
|
|
20231019,095800,150884560,6760,6770,6770,6760,147
|
|
20231019,095700,149890450,6770,6780,6780,6770,5
|
|
20231019,095600,149856590,6770,6770,6770,6770,0
|
|
20231019,095500,149856590,6770,6780,6780,6770,351
|
|
20231019,095400,147480170,6780,6780,6780,6780,2
|
|
20231019,095300,147466610,6780,6780,6780,6780,3
|
|
20231019,095200,147446270,6770,6770,6770,6770,215
|
|
20231019,095100,145990720,6770,6770,6770,6770,5
|
|
20231019,095000,145956870,6770,6770,6770,6770,2
|
|
20231019,094900,145943330,6780,6780,6780,6780,0
|
|
20231019,094800,145943330,6780,6780,6780,6780,50
|
|
20231019,094700,145604330,6780,6780,6780,6780,5
|
|
20231019,094600,145570430,6720,6720,6720,6720,0
|
|
20231019,094500,145570430,6720,6780,6780,6720,1537
|
|
20231019,094400,135211700,6780,6770,6780,6770,160
|
|
20231019,094300,134126920,6770,6770,6780,6770,320
|
|
20231019,094200,131960510,6770,6760,6770,6760,195
|
|
20231019,094100,130640940,6760,6760,6760,6760,2
|
|
20231019,094000,130627420,6750,6750,6750,6750,187
|
|
20231019,093900,129365170,6750,6750,6750,6750,7
|
|
20231019,093800,129317920,6750,6730,6750,6730,167
|
|
20231019,093700,128193890,6750,6750,6750,6730,106
|
|
20231019,093600,127480310,6750,6750,6750,6750,0
|
|
20231019,093500,127480310,6750,6750,6750,6750,260
|
|
20231019,093400,125725310,6750,6750,6750,6750,1
|
|
20231019,093300,125718560,6750,6750,6750,6750,0
|
|
20231019,093200,125718560,6750,6750,6750,6750,63
|
|
20231019,093100,125293310,6750,6750,6750,6710,206
|
|
20231019,093000,123910810,6740,6740,6740,6740,372
|
|
20231019,092900,121403530,6740,6740,6740,6740,1
|
|
20231019,092800,121396790,6700,6710,6710,6700,52
|
|
20231019,092700,121047980,6720,6750,6750,6720,4
|
|
20231019,092600,121021070,6710,6710,6710,6710,1
|
|
20231019,092500,121014360,6700,6730,6750,6700,1458
|
|
20231019,092400,111234200,6740,6740,6740,6740,3
|
|
20231019,092300,111213980,6730,6740,6740,6730,9
|
|
20231019,092200,111153340,6730,6740,6740,6720,1453
|
|
20231019,092100,101374090,6750,6750,6750,6750,23
|
|
20231019,092000,101218840,6750,6750,6770,6750,107
|
|
20231019,091900,100496330,6740,6750,6750,6740,17
|
|
20231019,091800,100381700,6740,6740,6740,6740,12
|
|
20231019,091700,100300820,6750,6730,6750,6730,173
|
|
20231019,091600,99136350,6730,6730,6730,6730,329
|
|
20231019,091500,96922180,6720,6730,6730,6720,45
|
|
20231019,091400,96619480,6730,6730,6730,6720,259
|
|
20231019,091300,94877170,6720,6740,6740,6720,568
|
|
20231019,091200,91055840,6730,6730,6730,6730,46
|
|
20231019,091100,90746260,6680,6720,6730,6680,211
|
|
20231019,091000,89334880,6680,6690,6690,6680,100
|
|
20231019,090900,88666620,6680,6700,6700,6670,2507
|
|
20231019,090800,71911310,6700,6700,6710,6700,2593
|
|
20231019,090700,54536300,6710,6730,6730,6700,2994
|
|
20231019,090600,34438320,6760,6760,6770,6750,800
|
|
20231019,090500,29037100,6760,6760,6770,6760,422
|
|
20231019,090400,26184180,6770,6770,6800,6770,360
|
|
20231019,090300,23746680,6800,6800,6800,6800,51
|
|
20231019,090200,23399880,6800,6780,6800,6760,549
|
|
20231019,090100,19683370,6790,6810,6850,6790,2363
|
|
20231019,090000,3624720,6810,6870,6880,6810,528
|