669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,200600,1481475760,6600,6600,6600,6600,3778
|
|
20231023,200500,1481475760,6600,6600,6600,6600,0
|
|
20231023,200400,1481475760,6600,6600,6600,6600,0
|
|
20231023,200300,1481475760,6600,6600,6600,6600,0
|
|
20231023,200200,1481475760,6600,6600,6600,6600,0
|
|
20231023,200100,1481475760,6600,6600,6600,6600,0
|
|
20231023,200000,1481475760,6600,6600,6600,6600,0
|
|
20231023,195900,1481475760,6600,6600,6600,6600,0
|
|
20231023,195800,1481475760,6600,6600,6600,6600,0
|
|
20231023,195700,1481475760,6600,6600,6600,6600,0
|
|
20231023,195600,1481475760,6600,6600,6600,6600,0
|
|
20231023,195500,1481475760,6600,6600,6600,6600,0
|
|
20231023,195400,1481475760,6600,6600,6600,6600,0
|
|
20231023,195300,1481475760,6600,6600,6600,6600,0
|
|
20231023,195200,1481475760,6600,6600,6600,6600,0
|
|
20231023,195100,1481475760,6600,6600,6600,6600,0
|
|
20231023,195000,1481475760,6600,6600,6600,6600,0
|
|
20231023,194900,1481475760,6600,6600,6600,6600,0
|
|
20231023,194800,1481475760,6600,6600,6600,6600,0
|
|
20231023,194700,1481475760,6600,6600,6600,6600,0
|
|
20231023,194600,1481475760,6600,6600,6600,6600,0
|
|
20231023,194500,1481475760,6600,6600,6600,6600,0
|
|
20231023,194400,1481475760,6600,6600,6600,6600,0
|
|
20231023,194300,1481475760,6600,6600,6600,6600,0
|
|
20231023,194200,1481475760,6600,6600,6600,6600,0
|
|
20231023,194100,1481475760,6600,6600,6600,6600,0
|
|
20231023,194000,1481475760,6600,6600,6600,6600,0
|
|
20231023,193900,1481475760,6600,6600,6600,6600,0
|
|
20231023,193800,1481475760,6600,6600,6600,6600,0
|
|
20231023,193700,1481475760,6600,6600,6600,6600,0
|
|
20231023,193600,1481475760,6600,6600,6600,6600,3778
|
|
20231023,193500,1481475760,6600,6600,6600,6600,0
|
|
20231023,193400,1481475760,6600,6600,6600,6600,0
|
|
20231023,193300,1481475760,6600,6600,6600,6600,0
|
|
20231023,193200,1481475760,6600,6600,6600,6600,0
|
|
20231023,193100,1481475760,6600,6600,6600,6600,0
|
|
20231023,193000,1481475760,6600,6600,6600,6600,0
|
|
20231023,192900,1481475760,6600,6600,6600,6600,0
|
|
20231023,192800,1481475760,6600,6600,6600,6600,0
|
|
20231023,192700,1481475760,6600,6600,6600,6600,0
|
|
20231023,192600,1481475760,6600,6600,6600,6600,0
|
|
20231023,192500,1481475760,6600,6600,6600,6600,0
|
|
20231023,192400,1481475760,6600,6600,6600,6600,0
|
|
20231023,192300,1481475760,6600,6600,6600,6600,0
|
|
20231023,192200,1481475760,6600,6600,6600,6600,0
|
|
20231023,192100,1481475760,6600,6600,6600,6600,0
|
|
20231023,192000,1481475760,6600,6600,6600,6600,0
|
|
20231023,191900,1481475760,6600,6600,6600,6600,0
|
|
20231023,191800,1481475760,6600,6600,6600,6600,0
|
|
20231023,191700,1481475760,6600,6600,6600,6600,0
|
|
20231023,191600,1481475760,6600,6600,6600,6600,0
|
|
20231023,191500,1481475760,6600,6600,6600,6600,0
|
|
20231023,191400,1481475760,6600,6600,6600,6600,0
|
|
20231023,191300,1481475760,6600,6600,6600,6600,0
|
|
20231023,191200,1481475760,6600,6600,6600,6600,0
|
|
20231023,191100,1481475760,6600,6600,6600,6600,0
|
|
20231023,191000,1481475760,6600,6600,6600,6600,0
|
|
20231023,190900,1481475760,6600,6600,6600,6600,0
|
|
20231023,190800,1481475760,6600,6600,6600,6600,0
|
|
20231023,190700,1481475760,6600,6600,6600,6600,0
|
|
20231023,190600,1481475760,6600,6600,6600,6600,3778
|
|
20231023,190500,1481475760,6600,6600,6600,6600,0
|
|
20231023,190400,1481475760,6600,6600,6600,6600,0
|
|
20231023,190300,1481475760,6600,6600,6600,6600,0
|
|
20231023,190200,1481475760,6600,6600,6600,6600,0
|
|
20231023,190100,1481475760,6600,6600,6600,6600,0
|
|
20231023,190000,1481475760,6600,6600,6600,6600,0
|
|
20231023,185900,1481475760,6600,6600,6600,6600,0
|
|
20231023,185800,1481475760,6600,6600,6600,6600,0
|
|
20231023,185700,1481475760,6600,6600,6600,6600,0
|
|
20231023,185600,1481475760,6600,6600,6600,6600,0
|
|
20231023,185500,1481475760,6600,6600,6600,6600,0
|
|
20231023,185400,1481475760,6600,6600,6600,6600,0
|
|
20231023,185300,1481475760,6600,6600,6600,6600,0
|
|
20231023,185200,1481475760,6600,6600,6600,6600,0
|
|
20231023,185100,1481475760,6600,6600,6600,6600,0
|
|
20231023,185000,1481475760,6600,6600,6600,6600,0
|
|
20231023,184900,1481475760,6600,6600,6600,6600,0
|
|
20231023,184800,1481475760,6600,6600,6600,6600,0
|
|
20231023,184700,1481475760,6600,6600,6600,6600,0
|
|
20231023,184600,1481475760,6600,6600,6600,6600,0
|
|
20231023,184500,1481475760,6600,6600,6600,6600,0
|
|
20231023,184400,1481475760,6600,6600,6600,6600,0
|
|
20231023,184300,1481475760,6600,6600,6600,6600,0
|
|
20231023,184200,1481475760,6600,6600,6600,6600,0
|
|
20231023,184100,1481475760,6600,6600,6600,6600,0
|
|
20231023,184000,1481475760,6600,6600,6600,6600,0
|
|
20231023,183900,1481475760,6600,6600,6600,6600,0
|
|
20231023,183800,1481475760,6600,6600,6600,6600,0
|
|
20231023,183700,1481475760,6600,6600,6600,6600,0
|
|
20231023,183600,1481475760,6600,6600,6600,6600,3778
|
|
20231023,183500,1481475760,6600,6600,6600,6600,0
|
|
20231023,183400,1481475760,6600,6600,6600,6600,0
|
|
20231023,183300,1481475760,6600,6600,6600,6600,0
|
|
20231023,183200,1481475760,6600,6600,6600,6600,0
|
|
20231023,183100,1481475760,6600,6600,6600,6600,0
|
|
20231023,183000,1481475760,6600,6600,6600,6600,0
|
|
20231023,182900,1481475760,6600,6600,6600,6600,0
|
|
20231023,182800,1481475760,6600,6600,6600,6600,0
|
|
20231023,182700,1481475760,6600,6600,6600,6600,0
|
|
20231023,182600,1481475760,6600,6600,6600,6600,0
|
|
20231023,182500,1481475760,6600,6600,6600,6600,0
|
|
20231023,182400,1481475760,6600,6600,6600,6600,0
|
|
20231023,182300,1481475760,6600,6600,6600,6600,0
|
|
20231023,182200,1481475760,6600,6600,6600,6600,0
|
|
20231023,182100,1481475760,6600,6600,6600,6600,0
|
|
20231023,182000,1481475760,6600,6600,6600,6600,0
|
|
20231023,181900,1481475760,6600,6600,6600,6600,0
|
|
20231023,181800,1481475760,6600,6600,6600,6600,0
|
|
20231023,181700,1481475760,6600,6600,6600,6600,0
|
|
20231023,181600,1481475760,6600,6600,6600,6600,0
|
|
20231023,181500,1481475760,6600,6600,6600,6600,0
|
|
20231023,181400,1481475760,6600,6600,6600,6600,0
|
|
20231023,181300,1481475760,6600,6600,6600,6600,0
|
|
20231023,181200,1481475760,6600,6600,6600,6600,0
|
|
20231023,181100,1481475760,6600,6600,6600,6600,0
|
|
20231023,181000,1481475760,6600,6600,6600,6600,0
|
|
20231023,180900,1481475760,6600,6600,6600,6600,0
|
|
20231023,180800,1481475760,6600,6600,6600,6600,0
|
|
20231023,180700,1481475760,6600,6600,6600,6600,0
|
|
20231023,180600,1481475760,6600,6600,6600,6600,3778
|
|
20231023,180500,1481475760,6600,6600,6600,6600,0
|
|
20231023,180400,1481475760,6600,6600,6600,6600,0
|
|
20231023,180300,1481475760,6600,6600,6600,6600,0
|
|
20231023,180200,1481475760,6600,6600,6600,6600,0
|
|
20231023,180100,1481475760,6600,6600,6600,6600,0
|
|
20231023,180000,1481475760,6600,6600,6600,6600,0
|
|
20231023,175900,1481475760,6600,6600,6600,6600,0
|
|
20231023,175800,1481475760,6600,6600,6600,6600,0
|
|
20231023,175700,1481475760,6600,6600,6600,6600,0
|
|
20231023,175600,1481475760,6600,6600,6600,6600,0
|
|
20231023,175500,1481475760,6600,6600,6600,6600,0
|
|
20231023,175400,1481475760,6600,6600,6600,6600,0
|
|
20231023,175300,1481475760,6600,6600,6600,6600,0
|
|
20231023,175200,1481475760,6600,6600,6600,6600,0
|
|
20231023,175100,1481475760,6600,6600,6600,6600,0
|
|
20231023,175000,1481475760,6600,6600,6600,6600,0
|
|
20231023,174900,1481475760,6600,6600,6600,6600,0
|
|
20231023,174800,1481475760,6600,6600,6600,6600,0
|
|
20231023,174700,1481475760,6600,6600,6600,6600,0
|
|
20231023,174600,1481475760,6600,6600,6600,6600,0
|
|
20231023,174500,1481475760,6600,6600,6600,6600,0
|
|
20231023,174400,1481475760,6600,6600,6600,6600,0
|
|
20231023,174300,1481475760,6600,6600,6600,6600,0
|
|
20231023,174200,1481475760,6600,6600,6600,6600,0
|
|
20231023,174100,1481475760,6600,6600,6600,6600,0
|
|
20231023,174000,1481475760,6600,6600,6600,6600,0
|
|
20231023,173900,1481475760,6600,6600,6600,6600,0
|
|
20231023,173800,1481475760,6600,6600,6600,6600,0
|
|
20231023,173700,1481475760,6600,6600,6600,6600,0
|
|
20231023,173600,1481475760,6600,6600,6600,6600,3778
|
|
20231023,173500,1481475760,6600,6600,6600,6600,0
|
|
20231023,173400,1481475760,6600,6600,6600,6600,0
|
|
20231023,173300,1481475760,6600,6600,6600,6600,0
|
|
20231023,173200,1481475760,6600,6600,6600,6600,0
|
|
20231023,173100,1481475760,6600,6600,6600,6600,0
|
|
20231023,173000,1481475760,6600,6600,6600,6600,0
|
|
20231023,172900,1481475760,6600,6600,6600,6600,0
|
|
20231023,172800,1481475760,6600,6600,6600,6600,0
|
|
20231023,172700,1481475760,6600,6600,6600,6600,0
|
|
20231023,172600,1481475760,6600,6600,6600,6600,0
|
|
20231023,172500,1481475760,6600,6600,6600,6600,0
|
|
20231023,172400,1481475760,6600,6600,6600,6600,0
|
|
20231023,172300,1481475760,6600,6600,6600,6600,0
|
|
20231023,172200,1481475760,6600,6600,6600,6600,0
|
|
20231023,172100,1481475760,6600,6600,6600,6600,0
|
|
20231023,172000,1481475760,6600,6600,6600,6600,0
|
|
20231023,171900,1481475760,6600,6600,6600,6600,0
|
|
20231023,171800,1481475760,6600,6600,6600,6600,0
|
|
20231023,171700,1481475760,6600,6600,6600,6600,0
|
|
20231023,171600,1481475760,6600,6600,6600,6600,0
|
|
20231023,171500,1481475760,6600,6600,6600,6600,0
|
|
20231023,171400,1481475760,6600,6600,6600,6600,0
|
|
20231023,171300,1481475760,6600,6600,6600,6600,0
|
|
20231023,171200,1481475760,6600,6600,6600,6600,0
|
|
20231023,171100,1481475760,6600,6600,6600,6600,0
|
|
20231023,171000,1481475760,6600,6600,6600,6600,0
|
|
20231023,170900,1481475760,6600,6600,6600,6600,0
|
|
20231023,170800,1481475760,6600,6600,6600,6600,0
|
|
20231023,170700,1481475760,6600,6600,6600,6600,0
|
|
20231023,170600,1481475760,6600,6600,6600,6600,3778
|
|
20231023,170500,1481475760,6600,6600,6600,6600,0
|
|
20231023,170400,1481475760,6600,6600,6600,6600,0
|
|
20231023,170300,1481475760,6600,6600,6600,6600,0
|
|
20231023,170200,1481475760,6600,6600,6600,6600,0
|
|
20231023,170100,1481475760,6600,6600,6600,6600,0
|
|
20231023,170000,1481475760,6600,6600,6600,6600,0
|
|
20231023,165900,1481475760,6600,6600,6600,6600,0
|
|
20231023,165800,1481475760,6600,6600,6600,6600,0
|
|
20231023,165700,1481475760,6600,6600,6600,6600,0
|
|
20231023,165600,1481475760,6600,6600,6600,6600,0
|
|
20231023,165500,1481475760,6600,6600,6600,6600,0
|
|
20231023,165400,1481475760,6600,6600,6600,6600,0
|
|
20231023,165300,1481475760,6600,6600,6600,6600,0
|
|
20231023,165200,1481475760,6600,6600,6600,6600,0
|
|
20231023,165100,1481475760,6600,6600,6600,6600,0
|
|
20231023,165000,1481475760,6600,6600,6600,6600,0
|
|
20231023,164900,1481475760,6600,6600,6600,6600,0
|
|
20231023,164800,1481475760,6600,6600,6600,6600,0
|
|
20231023,164700,1481475760,6600,6600,6600,6600,0
|
|
20231023,164600,1481475760,6600,6600,6600,6600,0
|
|
20231023,164500,1481475760,6600,6600,6600,6600,0
|
|
20231023,164400,1481475760,6600,6600,6600,6600,0
|
|
20231023,164300,1481475760,6600,6600,6600,6600,0
|
|
20231023,164200,1481475760,6600,6600,6600,6600,0
|
|
20231023,164100,1481475760,6600,6600,6600,6600,0
|
|
20231023,164000,1481475760,6600,6600,6600,6600,0
|
|
20231023,163900,1481475760,6600,6600,6600,6600,0
|
|
20231023,163800,1481475760,6600,6600,6600,6600,0
|
|
20231023,163700,1481475760,6600,6600,6600,6600,0
|
|
20231023,163600,1481475760,6600,6600,6600,6600,3778
|
|
20231023,163500,1481475760,6600,6600,6600,6600,0
|
|
20231023,163400,1481475760,6600,6600,6600,6600,0
|
|
20231023,163300,1481475760,6600,6600,6600,6600,0
|
|
20231023,163200,1481475760,6600,6600,6600,6600,0
|
|
20231023,163100,1481475760,6600,6600,6600,6600,0
|
|
20231023,163000,1481475760,6600,6600,6600,6600,0
|
|
20231023,162900,1481475760,6600,6600,6600,6600,0
|
|
20231023,162800,1481475760,6600,6600,6600,6600,0
|
|
20231023,162700,1481475760,6600,6600,6600,6600,0
|
|
20231023,162600,1481475760,6600,6600,6600,6600,0
|
|
20231023,162500,1481475760,6600,6600,6600,6600,0
|
|
20231023,162400,1481475760,6600,6600,6600,6600,0
|
|
20231023,162300,1481475760,6600,6600,6600,6600,0
|
|
20231023,162200,1481475760,6600,6600,6600,6600,0
|
|
20231023,162100,1481475760,6600,6600,6600,6600,0
|
|
20231023,162000,1481475760,6600,6600,6600,6600,0
|
|
20231023,161900,1481475760,6600,6600,6600,6600,0
|
|
20231023,161800,1481475760,6600,6600,6600,6600,0
|
|
20231023,161700,1481475760,6600,6600,6600,6600,0
|
|
20231023,161600,1481475760,6600,6600,6600,6600,0
|
|
20231023,161500,1481475760,6600,6600,6600,6600,0
|
|
20231023,161400,1481475760,6600,6600,6600,6600,0
|
|
20231023,161300,1481475760,6600,6600,6600,6600,0
|
|
20231023,161200,1481475760,6600,6600,6600,6600,0
|
|
20231023,161100,1481475760,6600,6600,6600,6600,0
|
|
20231023,161000,1481475760,6600,6600,6600,6600,0
|
|
20231023,160900,1481475760,6600,6600,6600,6600,0
|
|
20231023,160800,1481475760,6600,6600,6600,6600,0
|
|
20231023,160700,1481475760,6600,6600,6600,6600,0
|
|
20231023,160600,1481475760,6600,6600,6600,6600,3778
|
|
20231023,160500,1481475760,6600,6600,6600,6600,0
|
|
20231023,160400,1481475760,6600,6600,6600,6600,0
|
|
20231023,160300,1481475760,6600,6600,6600,6600,0
|
|
20231023,160200,1481475760,6600,6600,6600,6600,0
|
|
20231023,160100,1481475760,6600,6600,6600,6600,0
|
|
20231023,160000,1481475760,6600,6600,6600,6600,0
|
|
20231023,155900,1481475760,6600,6600,6600,6600,0
|
|
20231023,155800,1481475760,6600,6600,6600,6600,0
|
|
20231023,155700,1481475760,6600,6600,6600,6600,0
|
|
20231023,155600,1481475760,6600,6600,6600,6600,0
|
|
20231023,155500,1481475760,6600,6600,6600,6600,0
|
|
20231023,155400,1481475760,6600,6600,6600,6600,0
|
|
20231023,155300,1481475760,6600,6600,6600,6600,0
|
|
20231023,155200,1481475760,6600,6600,6600,6600,0
|
|
20231023,155100,1481475760,6600,6600,6600,6600,0
|
|
20231023,155000,1481475760,6600,6600,6600,6600,0
|
|
20231023,154900,1481475760,6600,6600,6600,6600,0
|
|
20231023,154800,1481475760,6600,6600,6600,6600,0
|
|
20231023,154700,1481475760,6600,6600,6600,6600,0
|
|
20231023,154600,1481475760,6600,6600,6600,6600,0
|
|
20231023,154500,1481475760,6600,6600,6600,6600,0
|
|
20231023,154400,1481475760,6600,6600,6600,6600,0
|
|
20231023,154300,1481475760,6600,6600,6600,6600,0
|
|
20231023,154200,1481475760,6600,6600,6600,6600,0
|
|
20231023,154100,1481475760,6600,6600,6600,6600,0
|
|
20231023,154000,1481475760,6600,6600,6600,6600,0
|
|
20231023,153900,1481475760,6600,6600,6600,6600,0
|
|
20231023,153800,1481475760,6600,6600,6600,6600,0
|
|
20231023,153700,1481475760,6600,6600,6600,6600,0
|
|
20231023,153600,1481475760,6600,6600,6600,6600,3778
|
|
20231023,153500,1481475760,6600,6600,6600,6600,0
|
|
20231023,153400,1481475760,6600,6600,6600,6600,0
|
|
20231023,153300,1481475760,6600,6600,6600,6600,0
|
|
20231023,153200,1481475760,6600,6600,6600,6600,0
|
|
20231023,153100,1481475760,6600,6600,6600,6600,0
|
|
20231023,153000,1481475760,6600,6600,6600,6600,3778
|
|
20231023,152900,1456540960,6680,6680,6680,6680,0
|
|
20231023,152800,1456540960,6680,6680,6680,6680,0
|
|
20231023,152700,1456540960,6680,6680,6680,6680,0
|
|
20231023,152600,1456540960,6680,6680,6680,6680,0
|
|
20231023,152500,1456540960,6680,6680,6680,6680,0
|
|
20231023,152400,1456540960,6680,6680,6680,6680,0
|
|
20231023,152300,1456540960,6680,6680,6680,6680,0
|
|
20231023,152200,1456540960,6680,6680,6680,6680,0
|
|
20231023,152100,1456540960,6680,6680,6680,6680,0
|
|
20231023,152000,1456540960,6680,6680,6680,6680,0
|
|
20231023,151900,1456540960,6680,6660,6700,6600,3145
|
|
20231023,151800,1435655900,6660,6640,6660,6640,172
|
|
20231023,151700,1434510660,6640,6680,6680,6640,1309
|
|
20231023,151600,1425783450,6700,6680,6700,6680,118
|
|
20231023,151500,1424993980,6690,6690,6690,6690,380
|
|
20231023,151400,1422451780,6690,6690,6690,6690,344
|
|
20231023,151300,1420150420,6700,6700,6700,6690,1785
|
|
20231023,151200,1408191460,6700,6690,6710,6690,1774
|
|
20231023,151100,1396305340,6690,6690,6700,6680,741
|
|
20231023,151000,1391353550,6690,6680,6700,6640,317
|
|
20231023,150900,1389231260,6680,6730,6730,6680,56
|
|
20231023,150800,1388855710,6730,6660,6730,6660,4085
|
|
20231023,150700,1361582170,6660,6690,6690,6660,1719
|
|
20231023,150600,1350103450,6690,6750,6750,6600,10383
|
|
20231023,150500,1281074300,6750,6750,6750,6750,111
|
|
20231023,150400,1280325050,6750,6710,6750,6710,878
|
|
20231023,150300,1274408740,6740,6700,6740,6700,505
|
|
20231023,150200,1271018040,6700,6700,6700,6700,100
|
|
20231023,150100,1270348040,6720,6690,6720,6690,537
|
|
20231023,150000,1266750110,6690,6730,6740,6690,1047
|
|
20231023,145900,1259710860,6710,6700,6720,6690,1251
|
|
20231023,145800,1251323200,6690,6710,6740,6680,3245
|
|
20231023,145700,1229595540,6710,6710,6750,6700,409
|
|
20231023,145600,1226847720,6750,6740,6800,6690,3575
|
|
20231023,145500,1202847840,6740,6770,6780,6700,5742
|
|
20231023,145400,1164159420,6770,6760,6780,6760,587
|
|
20231023,145300,1160188290,6760,6810,6820,6750,6028
|
|
20231023,145200,1119301120,6810,6980,7000,6790,14107
|
|
20231023,145100,1022252390,6940,7040,7040,6920,31916
|
|
20231023,145000,798916300,7100,7100,7100,7100,0
|
|
20231023,144900,798916300,7100,6790,7100,6790,12869
|
|
20231023,144800,709704270,6790,6650,6790,6640,6160
|
|
20231023,144700,668349100,6650,6680,6700,6650,4214
|
|
20231023,144600,640173930,6660,6660,6660,6660,66
|
|
20231023,144500,639734370,6670,6670,6670,6670,12
|
|
20231023,144400,639654330,6670,6680,6680,6670,178
|
|
20231023,144300,638467060,6680,6680,6680,6680,45
|
|
20231023,144200,638166460,6680,6670,6680,6670,33
|
|
20231023,144100,637946250,6680,6680,6680,6680,13
|
|
20231023,144000,637859410,6680,6680,6690,6680,271
|
|
20231023,143900,636049020,6680,6680,6680,6680,347
|
|
20231023,143800,633731060,6660,6660,6660,6660,0
|
|
20231023,143700,633731060,6660,6660,6660,6660,1
|
|
20231023,143600,633724400,6680,6680,6680,6680,3
|
|
20231023,143500,633704360,6680,6680,6680,6680,112
|
|
20231023,143400,632956200,6680,6680,6680,6680,58
|
|
20231023,143300,632568760,6690,6690,6690,6690,0
|
|
20231023,143200,632568760,6690,6690,6690,6690,0
|
|
20231023,143100,632568760,6690,6690,6690,6690,98
|
|
20231023,143000,631913140,6680,6680,6680,6680,0
|
|
20231023,142900,631913140,6680,6680,6680,6680,1
|
|
20231023,142800,631906460,6680,6680,6680,6680,0
|
|
20231023,142700,631906460,6680,6680,6680,6680,10
|
|
20231023,142600,631839660,6690,6690,6690,6690,0
|
|
20231023,142500,631839660,6690,6690,6690,6690,1000
|
|
20231023,142400,625149660,6700,6700,6700,6700,0
|
|
20231023,142300,625149660,6700,6700,6700,6700,1154
|
|
20231023,142200,617417860,6700,6700,6700,6700,0
|
|
20231023,142100,617417860,6700,6700,6700,6700,0
|
|
20231023,142000,617417860,6700,6700,6700,6700,0
|
|
20231023,141900,617417860,6700,6700,6700,6700,0
|
|
20231023,141800,617417860,6700,6700,6700,6700,0
|
|
20231023,141700,617417860,6700,6700,6700,6700,2
|
|
20231023,141600,617404460,6680,6720,6720,6680,5998
|
|
20231023,141500,577336120,6730,6740,6740,6730,135
|
|
20231023,141400,576427550,6740,6730,6740,6730,213
|
|
20231023,141300,574993960,6730,6730,6730,6730,696
|
|
20231023,141200,570309880,6730,6730,6730,6730,7
|
|
20231023,141100,570262770,6720,6760,6760,6720,482
|
|
20231023,141000,567009760,6760,6760,6760,6760,1
|
|
20231023,140900,567003000,6760,6760,6760,6760,33
|
|
20231023,140800,566779920,6770,6770,6770,6770,0
|
|
20231023,140700,566779920,6770,6770,6770,6770,20
|
|
20231023,140600,566644520,6770,6730,6770,6730,592
|
|
20231023,140500,562657300,6730,6720,6730,6720,300
|
|
20231023,140400,560639490,6720,6690,6720,6690,3
|
|
20231023,140300,560619370,6700,6710,6710,6700,106
|
|
20231023,140200,559909100,6710,6710,6710,6710,32
|
|
20231023,140100,559694380,6730,6730,6730,6730,0
|
|
20231023,140000,559694380,6730,6730,6730,6730,31
|
|
20231023,135900,559485750,6730,6700,6730,6700,527
|
|
20231023,135800,555949780,6700,6700,6700,6700,38
|
|
20231023,135700,555695180,6700,6700,6710,6700,293
|
|
20231023,135600,553730780,6710,6720,6720,6710,2
|
|
20231023,135500,553717350,6660,6660,6660,6660,48
|
|
20231023,135400,553397670,6660,6660,6660,6660,11
|
|
20231023,135300,553324410,6680,6680,6680,6680,5
|
|
20231023,135200,553291010,6680,6680,6680,6680,0
|
|
20231023,135100,553291010,6680,6680,6680,6680,329
|
|
20231023,135000,551093290,6680,6710,6710,6680,216
|
|
20231023,134900,549650350,6660,6680,6680,6660,20858
|
|
20231023,134800,410717250,6710,6710,6710,6710,59
|
|
20231023,134700,410321360,6680,6680,6680,6680,147
|
|
20231023,134600,409339400,6660,6660,6660,6660,59
|
|
20231023,134500,408946460,6610,6760,6760,6610,1744
|
|
20231023,134400,397339330,6760,6760,6760,6760,51
|
|
20231023,134300,396994570,6760,6760,6760,6760,309
|
|
20231023,134200,394905730,6760,6760,6760,6760,6
|
|
20231023,134100,394865170,6770,6770,6770,6770,0
|
|
20231023,134000,394865170,6770,6800,6800,6770,72
|
|
20231023,133900,394377700,6790,6790,6790,6770,568
|
|
20231023,133800,390525700,6790,6790,6790,6790,0
|
|
20231023,133700,390525700,6790,6770,6790,6770,35
|
|
20231023,133600,390288690,6790,6790,6790,6790,88
|
|
20231023,133500,389691170,6790,6780,6800,6780,418
|
|
20231023,133400,386853040,6790,6790,6790,6790,125
|
|
20231023,133300,386004290,6790,6800,6810,6790,1929
|
|
20231023,133200,372885070,6800,6780,6800,6780,503
|
|
20231023,133100,369465230,6800,6770,6800,6770,22
|
|
20231023,133000,369316230,6770,6780,6780,6770,325
|
|
20231023,132900,367112850,6780,6800,6800,6780,306
|
|
20231023,132800,365038130,6790,6780,6790,6780,247
|
|
20231023,132700,363361090,6780,6770,6780,6770,35
|
|
20231023,132600,363123880,6790,6790,6790,6790,205
|
|
20231023,132500,361731930,6790,6770,6790,6760,246
|
|
20231023,132400,360068410,6790,6790,6790,6760,49
|
|
20231023,132300,359735960,6780,6780,6780,6760,121
|
|
20231023,132200,358915600,6750,6740,6780,6740,2835
|
|
20231023,132100,339738910,6750,6750,6750,6750,0
|
|
20231023,132000,339738910,6750,6750,6750,6750,35
|
|
20231023,131900,339502660,6760,6730,6760,6730,5980
|
|
20231023,131800,299150190,6730,6730,6730,6730,179
|
|
20231023,131700,297945520,6750,6750,6750,6750,0
|
|
20231023,131600,297945520,6750,6670,6750,6670,5442
|
|
20231023,131500,261360270,6670,6670,6670,6670,10
|
|
20231023,131400,261293570,6670,6670,6670,6670,0
|
|
20231023,131300,261293570,6670,6670,6670,6670,0
|
|
20231023,131200,261293570,6670,6670,6670,6670,1
|
|
20231023,131100,261286900,6670,6670,6670,6670,0
|
|
20231023,131000,261286900,6670,6670,6670,6670,0
|
|
20231023,130900,261286900,6670,6670,6670,6670,0
|
|
20231023,130800,261286900,6670,6670,6670,6670,0
|
|
20231023,130700,261286900,6670,6670,6670,6670,0
|
|
20231023,130600,261286900,6670,6670,6670,6670,0
|
|
20231023,130500,261286900,6670,6670,6670,6670,0
|
|
20231023,130400,261286900,6670,6670,6670,6670,0
|
|
20231023,130300,261286900,6670,6670,6670,6670,0
|
|
20231023,130200,261286900,6670,6670,6670,6670,0
|
|
20231023,130100,261286900,6670,6670,6670,6670,4
|
|
20231023,130000,261260220,6630,6630,6630,6630,82
|
|
20231023,125900,260716560,6630,6630,6630,6630,2
|
|
20231023,125800,260703300,6630,6630,6630,6630,0
|
|
20231023,125700,260703300,6630,6630,6630,6630,0
|
|
20231023,125600,260703300,6630,6630,6630,6630,158
|
|
20231023,125500,259655760,6680,6680,6680,6680,34
|
|
20231023,125400,259428640,6680,6680,6680,6680,0
|
|
20231023,125300,259428640,6680,6680,6680,6680,0
|
|
20231023,125200,259428640,6680,6680,6680,6680,35
|
|
20231023,125100,259194840,6680,6680,6680,6680,50
|
|
20231023,125000,258860840,6680,6670,6680,6670,3
|
|
20231023,124900,258840810,6670,6670,6670,6670,37
|
|
20231023,124800,258594020,6610,6610,6610,6610,0
|
|
20231023,124700,258594020,6610,6610,6610,6610,0
|
|
20231023,124600,258594020,6610,6670,6670,6610,37
|
|
20231023,124500,258347410,6610,6610,6610,6610,100
|
|
20231023,124400,257686410,6610,6610,6610,6610,0
|
|
20231023,124300,257686410,6610,6610,6610,6610,0
|
|
20231023,124200,257686410,6610,6610,6610,6610,0
|
|
20231023,124100,257686410,6610,6610,6610,6610,0
|
|
20231023,124000,257686410,6610,6660,6660,6610,221
|
|
20231023,123900,256221270,6660,6660,6660,6660,225
|
|
20231023,123800,254722770,6670,6670,6670,6670,0
|
|
20231023,123700,254722770,6670,6670,6670,6670,101
|
|
20231023,123600,254049100,6670,6670,6670,6670,36
|
|
20231023,123500,253808980,6660,6660,6660,6660,2
|
|
20231023,123400,253795660,6660,6660,6660,6660,1
|
|
20231023,123300,253789000,6660,6660,6660,6660,0
|
|
20231023,123200,253789000,6660,6660,6660,6660,5
|
|
20231023,123100,253755700,6630,6630,6630,6630,0
|
|
20231023,123000,253755700,6630,6630,6630,6630,0
|
|
20231023,122900,253755700,6630,6630,6630,6630,60
|
|
20231023,122800,253357900,6630,6640,6640,6630,217
|
|
20231023,122700,251919180,6660,6660,6660,6660,0
|
|
20231023,122600,251919180,6660,6660,6660,6660,33
|
|
20231023,122500,251699400,6660,6660,6660,6660,0
|
|
20231023,122400,251699400,6660,6660,6660,6660,0
|
|
20231023,122300,251699400,6660,6660,6660,6660,137
|
|
20231023,122200,250786980,6660,6660,6660,6660,40
|
|
20231023,122100,250520580,6660,6660,6660,6660,1
|
|
20231023,122000,250513920,6660,6660,6660,6660,10
|
|
20231023,121900,250447320,6660,6660,6660,6660,36
|
|
20231023,121800,250207560,6660,6660,6660,6660,0
|
|
20231023,121700,250207560,6660,6660,6660,6660,0
|
|
20231023,121600,250207560,6660,6660,6660,6660,40
|
|
20231023,121500,249941160,6660,6660,6660,6660,1
|
|
20231023,121400,249934500,6660,6650,6660,6650,10
|
|
20231023,121300,249867950,6600,6600,6600,6600,0
|
|
20231023,121200,249867950,6600,6600,6600,6600,0
|
|
20231023,121100,249867950,6600,6660,6660,6600,654
|
|
20231023,121000,245541130,6660,6650,6660,6650,11
|
|
20231023,120900,245467970,6650,6650,6650,6650,0
|
|
20231023,120800,245467970,6650,6650,6650,6650,128
|
|
20231023,120700,244616770,6650,6650,6650,6650,0
|
|
20231023,120600,244616770,6650,6650,6650,6650,0
|
|
20231023,120500,244616770,6650,6650,6650,6650,0
|
|
20231023,120400,244616770,6650,6650,6650,6650,0
|
|
20231023,120300,244616770,6650,6650,6650,6650,0
|
|
20231023,120200,244616770,6650,6650,6650,6650,0
|
|
20231023,120100,244616770,6650,6650,6650,6650,16
|
|
20231023,120000,244510370,6650,6650,6650,6650,0
|
|
20231023,115900,244510370,6650,6650,6650,6650,75
|
|
20231023,115800,244011620,6670,6670,6670,6670,7
|
|
20231023,115700,243964930,6670,6670,6670,6670,0
|
|
20231023,115600,243964930,6670,6700,6700,6670,1294
|
|
20231023,115500,235332870,6670,6670,6670,6670,1
|
|
20231023,115400,235326200,6700,6700,6700,6700,31
|
|
20231023,115300,235118500,6700,6700,6700,6700,0
|
|
20231023,115200,235118500,6700,6700,6700,6700,0
|
|
20231023,115100,235118500,6700,6700,6700,6700,0
|
|
20231023,115000,235118500,6700,6700,6700,6700,37
|
|
20231023,114900,234870600,6670,6670,6670,6670,50
|
|
20231023,114800,234537100,6670,6670,6670,6670,2
|
|
20231023,114700,234523760,6690,6690,6690,6690,0
|
|
20231023,114600,234523760,6690,6700,6700,6690,44
|
|
20231023,114500,234229370,6700,6700,6700,6700,0
|
|
20231023,114400,234229370,6700,6700,6700,6700,0
|
|
20231023,114300,234229370,6700,6700,6700,6700,0
|
|
20231023,114200,234229370,6700,6700,6700,6700,0
|
|
20231023,114100,234229370,6700,6700,6700,6700,0
|
|
20231023,114000,234229370,6700,6700,6700,6700,0
|
|
20231023,113900,234229370,6700,6700,6700,6700,243
|
|
20231023,113800,232601270,6700,6700,6700,6700,0
|
|
20231023,113700,232601270,6700,6700,6700,6700,0
|
|
20231023,113600,232601270,6700,6700,6700,6700,0
|
|
20231023,113500,232601270,6700,6700,6700,6700,0
|
|
20231023,113400,232601270,6700,6700,6700,6700,0
|
|
20231023,113300,232601270,6700,6700,6700,6700,6
|
|
20231023,113200,232561070,6700,6700,6700,6700,0
|
|
20231023,113100,232561070,6700,6700,6700,6700,25
|
|
20231023,113000,232393570,6700,6700,6700,6700,0
|
|
20231023,112900,232393570,6700,6700,6700,6700,0
|
|
20231023,112800,232393570,6700,6700,6700,6700,0
|
|
20231023,112700,232393570,6700,6700,6700,6700,0
|
|
20231023,112600,232393570,6700,6700,6700,6700,0
|
|
20231023,112500,232393570,6700,6700,6700,6700,1683
|
|
20231023,112400,221117470,6700,6700,6700,6700,75
|
|
20231023,112300,220614970,6710,6710,6710,6710,30
|
|
20231023,112200,220413670,6720,6720,6720,6720,1
|
|
20231023,112100,220406950,6710,6710,6710,6710,0
|
|
20231023,112000,220406950,6710,6720,6720,6710,218
|
|
20231023,111900,218944130,6710,6710,6710,6710,0
|
|
20231023,111800,218944130,6710,6710,6710,6710,50
|
|
20231023,111700,218608630,6730,6730,6730,6730,1397
|
|
20231023,111600,209206820,6740,6740,6740,6740,14
|
|
20231023,111500,209112460,6750,6750,6750,6750,37
|
|
20231023,111400,208862710,6730,6740,6740,6730,60
|
|
20231023,111300,208458810,6740,6740,6740,6740,0
|
|
20231023,111200,208458810,6740,6740,6740,6740,37
|
|
20231023,111100,208209430,6730,6730,6730,6730,0
|
|
20231023,111000,208209430,6730,6730,6730,6730,1
|
|
20231023,110900,208202700,6740,6730,6740,6730,11
|
|
20231023,110800,208128570,6730,6730,6730,6730,75
|
|
20231023,110700,207623820,6730,6740,6740,6730,80
|
|
20231023,110600,207085400,6740,6740,6740,6740,1
|
|
20231023,110500,207078660,6750,6740,6750,6740,136
|
|
20231023,110400,206161920,6740,6740,6740,6740,151
|
|
20231023,110300,205144180,6740,6750,6750,6740,22
|
|
20231023,110200,204995790,6750,6750,6750,6750,221
|
|
20231023,110100,203504040,6730,6730,6740,6730,560
|
|
20231023,110000,199730040,6730,6740,6740,6730,194
|
|
20231023,105900,198424230,6740,6740,6750,6740,729
|
|
20231023,105800,193510400,6740,6740,6740,6740,0
|
|
20231023,105700,193510400,6740,6740,6740,6740,43
|
|
20231023,105600,193220580,6750,6750,6750,6750,0
|
|
20231023,105500,193220580,6750,6720,6750,6720,187
|
|
20231023,105400,191960330,6730,6730,6730,6730,5
|
|
20231023,105300,191926680,6730,6730,6730,6730,10
|
|
20231023,105200,191859380,6730,6730,6730,6730,250
|
|
20231023,105100,190176880,6710,6710,6710,6710,14
|
|
20231023,105000,190082940,6720,6720,6720,6720,10
|
|
20231023,104900,190015740,6710,6710,6710,6710,153
|
|
20231023,104800,188989110,6720,6720,6720,6720,149
|
|
20231023,104700,187987830,6720,6720,6720,6720,86
|
|
20231023,104600,187409910,6710,6710,6710,6710,31
|
|
20231023,104500,187201900,6730,6730,6730,6730,0
|
|
20231023,104400,187201900,6730,6730,6730,6730,0
|
|
20231023,104300,187201900,6730,6730,6730,6730,0
|
|
20231023,104200,187201900,6730,6700,6730,6700,210
|
|
20231023,104100,185794600,6700,6700,6700,6700,3
|
|
20231023,104000,185774500,6700,6710,6720,6700,576
|
|
20231023,103900,181910760,6710,6720,6720,6710,2
|
|
20231023,103800,181897330,6720,6720,6720,6720,8
|
|
20231023,103700,181843570,6720,6710,6740,6710,2623
|
|
20231023,103600,164197780,6710,6680,6710,6680,408
|
|
20231023,103500,161460250,6690,6680,6690,6680,596
|
|
20231023,103400,157473920,6680,6670,6680,6670,2
|
|
20231023,103300,157460570,6680,6680,6680,6680,0
|
|
20231023,103200,157460570,6680,6680,6680,6680,114
|
|
20231023,103100,156699050,6680,6660,6680,6660,47
|
|
20231023,103000,156385320,6670,6680,6680,6670,17
|
|
20231023,102900,156271870,6680,6680,6680,6680,34
|
|
20231023,102800,156044750,6650,6650,6650,6650,0
|
|
20231023,102700,156044750,6650,6650,6650,6650,0
|
|
20231023,102600,156044750,6650,6650,6650,6650,0
|
|
20231023,102500,156044750,6650,6650,6650,6650,150
|
|
20231023,102400,155047250,6650,6650,6650,6650,0
|
|
20231023,102300,155047250,6650,6650,6650,6650,54
|
|
20231023,102200,154688150,6660,6680,6680,6660,137
|
|
20231023,102100,153774790,6680,6680,6680,6680,1
|
|
20231023,102000,153768110,6680,6680,6680,6680,62
|
|
20231023,101900,153353950,6670,6670,6670,6670,22
|
|
20231023,101800,153207210,6670,6670,6670,6670,3
|
|
20231023,101700,153187200,6670,6670,6670,6670,240
|
|
20231023,101600,151586400,6650,6650,6650,6650,11
|
|
20231023,101500,151513250,6650,6650,6650,6650,34
|
|
20231023,101400,151287150,6640,6640,6640,6640,22
|
|
20231023,101300,151141070,6630,6630,6630,6630,23
|
|
20231023,101200,150988580,6610,6610,6610,6610,4
|
|
20231023,101100,150962140,6610,6610,6610,6610,150
|
|
20231023,101000,149970640,6600,6600,6600,6600,0
|
|
20231023,100900,149970640,6600,6600,6600,6600,70
|
|
20231023,100800,149508640,6640,6640,6640,6640,3
|
|
20231023,100700,149488720,6640,6640,6640,6640,1
|
|
20231023,100600,149482080,6640,6640,6640,6640,1
|
|
20231023,100500,149475440,6600,6600,6600,6600,138
|
|
20231023,100400,148564640,6600,6640,6640,6600,476
|
|
20231023,100300,145408040,6650,6650,6650,6650,251
|
|
20231023,100200,143738890,6650,6650,6670,6640,1608
|
|
20231023,100100,133045690,6640,6640,6640,6640,80
|
|
20231023,100000,132514490,6640,6640,6640,6640,5
|
|
20231023,095900,132481290,6640,6640,6640,6630,670
|
|
20231023,095800,128037170,6630,6630,6630,6630,251
|
|
20231023,095700,126373040,6630,6660,6700,6630,1807
|
|
20231023,095600,114370390,6680,6690,6690,6680,859
|
|
20231023,095500,108629020,6690,6670,6730,6660,1595
|
|
20231023,095400,97919280,6720,6630,6720,6630,2533
|
|
20231023,095300,81027780,6620,6620,6620,6620,5
|
|
20231023,095200,80994680,6620,6620,6620,6620,50
|
|
20231023,095100,80663680,6620,6620,6620,6620,0
|
|
20231023,095000,80663680,6620,6620,6620,6620,0
|
|
20231023,094900,80663680,6620,6620,6620,6620,66
|
|
20231023,094800,80226760,6620,6600,6620,6600,1330
|
|
20231023,094700,71445180,6600,6600,6600,6600,0
|
|
20231023,094600,71445180,6600,6600,6600,6600,3
|
|
20231023,094500,71425380,6600,6600,6600,6600,97
|
|
20231023,094400,70785180,6600,6600,6600,6600,0
|
|
20231023,094300,70785180,6600,6600,6600,6600,1371
|
|
20231023,094200,61736580,6640,6640,6640,6640,3
|
|
20231023,094100,61716660,6640,6600,6640,6600,31
|
|
20231023,094000,61510860,6600,6600,6600,6600,0
|
|
20231023,093900,61510860,6600,6600,6600,6600,2
|
|
20231023,093800,61497660,6600,6600,6600,6600,1
|
|
20231023,093700,61491060,6640,6630,6640,6590,237
|
|
20231023,093600,59920140,6650,6650,6650,6650,0
|
|
20231023,093500,59920140,6650,6630,6650,6630,275
|
|
20231023,093400,58094600,6630,6630,6630,6630,0
|
|
20231023,093300,58094600,6630,6630,6630,6630,0
|
|
20231023,093200,58094600,6630,6610,6630,6610,620
|
|
20231023,093100,53994140,6570,6570,6570,6570,0
|
|
20231023,093000,53994140,6570,6620,6620,6570,26
|
|
20231023,092900,53822120,6620,6620,6620,6620,1
|
|
20231023,092800,53815500,6620,6620,6620,6620,0
|
|
20231023,092700,53815500,6620,6620,6620,6620,20
|
|
20231023,092600,53683100,6620,6620,6620,6620,1
|
|
20231023,092500,53676480,6620,6620,6620,6620,0
|
|
20231023,092400,53676480,6620,6620,6620,6620,0
|
|
20231023,092300,53676480,6620,6620,6620,6620,35
|
|
20231023,092200,53444780,6580,6580,6580,6580,0
|
|
20231023,092100,53444780,6580,6580,6580,6580,0
|
|
20231023,092000,53444780,6580,6580,6580,6580,0
|
|
20231023,091900,53444780,6580,6580,6580,6580,52
|
|
20231023,091800,53102620,6580,6600,6600,6580,497
|
|
20231023,091700,49832100,6600,6600,6600,6600,268
|
|
20231023,091600,48063300,6600,6600,6600,6600,0
|
|
20231023,091500,48063300,6600,6610,6610,6600,59
|
|
20231023,091400,47673320,6610,6650,6650,6610,2
|
|
20231023,091300,47660060,6610,6610,6610,6610,120
|
|
20231023,091200,46866860,6630,6650,6650,6630,2
|
|
20231023,091100,46853580,6650,6640,6650,6640,201
|
|
20231023,091000,45517150,6650,6650,6650,6650,0
|
|
20231023,090900,45517150,6650,6650,6650,6650,26
|
|
20231023,090800,45344250,6630,6610,6630,6610,1092
|
|
20231023,090700,38105750,6600,6580,6600,6580,196
|
|
20231023,090600,36813290,6580,6580,6580,6580,5
|
|
20231023,090500,36780390,6580,6580,6580,6580,11
|
|
20231023,090400,36708010,6570,6570,6570,6570,260
|
|
20231023,090300,34999810,6570,6570,6570,6570,278
|
|
20231023,090200,33173350,6600,6600,6600,6600,13
|
|
20231023,090100,33087550,6600,6620,6620,6600,307
|
|
20231023,090000,31059350,6620,6460,6620,6460,4709
|