684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,202100,889247860,12930,12930,12930,12930,1102
|
|
20231019,202000,889247860,12930,12930,12930,12930,0
|
|
20231019,201900,889247860,12930,12930,12930,12930,0
|
|
20231019,201800,889247860,12930,12930,12930,12930,0
|
|
20231019,201700,889247860,12930,12930,12930,12930,0
|
|
20231019,201600,889247860,12930,12930,12930,12930,0
|
|
20231019,201500,889247860,12930,12930,12930,12930,0
|
|
20231019,201400,889247860,12930,12930,12930,12930,0
|
|
20231019,201300,889247860,12930,12930,12930,12930,0
|
|
20231019,201200,889247860,12930,12930,12930,12930,0
|
|
20231019,201100,889247860,12930,12930,12930,12930,0
|
|
20231019,201000,889247860,12930,12930,12930,12930,0
|
|
20231019,200900,889247860,12930,12930,12930,12930,0
|
|
20231019,200800,889247860,12930,12930,12930,12930,0
|
|
20231019,200700,889247860,12930,12930,12930,12930,0
|
|
20231019,200600,889247860,12930,12930,12930,12930,0
|
|
20231019,200500,889247860,12930,12930,12930,12930,0
|
|
20231019,200400,889247860,12930,12930,12930,12930,0
|
|
20231019,200300,889247860,12930,12930,12930,12930,0
|
|
20231019,200200,889247860,12930,12930,12930,12930,0
|
|
20231019,200100,889247860,12930,12930,12930,12930,0
|
|
20231019,200000,889247860,12930,12930,12930,12930,0
|
|
20231019,195900,889247860,12930,12930,12930,12930,0
|
|
20231019,195800,889247860,12930,12930,12930,12930,0
|
|
20231019,195700,889247860,12930,12930,12930,12930,0
|
|
20231019,195600,889247860,12930,12930,12930,12930,0
|
|
20231019,195500,889247860,12930,12930,12930,12930,0
|
|
20231019,195400,889247860,12930,12930,12930,12930,0
|
|
20231019,195300,889247860,12930,12930,12930,12930,0
|
|
20231019,195200,889247860,12930,12930,12930,12930,0
|
|
20231019,195100,889247860,12930,12930,12930,12930,1102
|
|
20231019,195000,889247860,12930,12930,12930,12930,0
|
|
20231019,194900,889247860,12930,12930,12930,12930,0
|
|
20231019,194800,889247860,12930,12930,12930,12930,0
|
|
20231019,194700,889247860,12930,12930,12930,12930,0
|
|
20231019,194600,889247860,12930,12930,12930,12930,0
|
|
20231019,194500,889247860,12930,12930,12930,12930,0
|
|
20231019,194400,889247860,12930,12930,12930,12930,0
|
|
20231019,194300,889247860,12930,12930,12930,12930,0
|
|
20231019,194200,889247860,12930,12930,12930,12930,0
|
|
20231019,194100,889247860,12930,12930,12930,12930,0
|
|
20231019,194000,889247860,12930,12930,12930,12930,0
|
|
20231019,193900,889247860,12930,12930,12930,12930,0
|
|
20231019,193800,889247860,12930,12930,12930,12930,0
|
|
20231019,193700,889247860,12930,12930,12930,12930,0
|
|
20231019,193600,889247860,12930,12930,12930,12930,0
|
|
20231019,193500,889247860,12930,12930,12930,12930,0
|
|
20231019,193400,889247860,12930,12930,12930,12930,0
|
|
20231019,193300,889247860,12930,12930,12930,12930,0
|
|
20231019,193200,889247860,12930,12930,12930,12930,0
|
|
20231019,193100,889247860,12930,12930,12930,12930,0
|
|
20231019,193000,889247860,12930,12930,12930,12930,0
|
|
20231019,192900,889247860,12930,12930,12930,12930,0
|
|
20231019,192800,889247860,12930,12930,12930,12930,0
|
|
20231019,192700,889247860,12930,12930,12930,12930,0
|
|
20231019,192600,889247860,12930,12930,12930,12930,0
|
|
20231019,192500,889247860,12930,12930,12930,12930,0
|
|
20231019,192400,889247860,12930,12930,12930,12930,0
|
|
20231019,192300,889247860,12930,12930,12930,12930,0
|
|
20231019,192200,889247860,12930,12930,12930,12930,0
|
|
20231019,192100,889247860,12930,12930,12930,12930,1102
|
|
20231019,192000,889247860,12930,12930,12930,12930,0
|
|
20231019,191900,889247860,12930,12930,12930,12930,0
|
|
20231019,191800,889247860,12930,12930,12930,12930,0
|
|
20231019,191700,889247860,12930,12930,12930,12930,0
|
|
20231019,191600,889247860,12930,12930,12930,12930,0
|
|
20231019,191500,889247860,12930,12930,12930,12930,0
|
|
20231019,191400,889247860,12930,12930,12930,12930,0
|
|
20231019,191300,889247860,12930,12930,12930,12930,0
|
|
20231019,191200,889247860,12930,12930,12930,12930,0
|
|
20231019,191100,889247860,12930,12930,12930,12930,0
|
|
20231019,191000,889247860,12930,12930,12930,12930,0
|
|
20231019,190900,889247860,12930,12930,12930,12930,0
|
|
20231019,190800,889247860,12930,12930,12930,12930,0
|
|
20231019,190700,889247860,12930,12930,12930,12930,0
|
|
20231019,190600,889247860,12930,12930,12930,12930,0
|
|
20231019,190500,889247860,12930,12930,12930,12930,0
|
|
20231019,190400,889247860,12930,12930,12930,12930,0
|
|
20231019,190300,889247860,12930,12930,12930,12930,0
|
|
20231019,190200,889247860,12930,12930,12930,12930,0
|
|
20231019,190100,889247860,12930,12930,12930,12930,0
|
|
20231019,190000,889247860,12930,12930,12930,12930,0
|
|
20231019,185900,889247860,12930,12930,12930,12930,0
|
|
20231019,185800,889247860,12930,12930,12930,12930,0
|
|
20231019,185700,889247860,12930,12930,12930,12930,0
|
|
20231019,185600,889247860,12930,12930,12930,12930,0
|
|
20231019,185500,889247860,12930,12930,12930,12930,0
|
|
20231019,185400,889247860,12930,12930,12930,12930,0
|
|
20231019,185300,889247860,12930,12930,12930,12930,0
|
|
20231019,185200,889247860,12930,12930,12930,12930,0
|
|
20231019,185100,889247860,12930,12930,12930,12930,1102
|
|
20231019,185000,889247860,12930,12930,12930,12930,0
|
|
20231019,184900,889247860,12930,12930,12930,12930,0
|
|
20231019,184800,889247860,12930,12930,12930,12930,0
|
|
20231019,184700,889247860,12930,12930,12930,12930,0
|
|
20231019,184600,889247860,12930,12930,12930,12930,0
|
|
20231019,184500,889247860,12930,12930,12930,12930,0
|
|
20231019,184400,889247860,12930,12930,12930,12930,0
|
|
20231019,184300,889247860,12930,12930,12930,12930,0
|
|
20231019,184200,889247860,12930,12930,12930,12930,0
|
|
20231019,184100,889247860,12930,12930,12930,12930,0
|
|
20231019,184000,889247860,12930,12930,12930,12930,0
|
|
20231019,183900,889247860,12930,12930,12930,12930,0
|
|
20231019,183800,889247860,12930,12930,12930,12930,0
|
|
20231019,183700,889247860,12930,12930,12930,12930,0
|
|
20231019,183600,889247860,12930,12930,12930,12930,0
|
|
20231019,183500,889247860,12930,12930,12930,12930,0
|
|
20231019,183400,889247860,12930,12930,12930,12930,0
|
|
20231019,183300,889247860,12930,12930,12930,12930,0
|
|
20231019,183200,889247860,12930,12930,12930,12930,0
|
|
20231019,183100,889247860,12930,12930,12930,12930,0
|
|
20231019,183000,889247860,12930,12930,12930,12930,0
|
|
20231019,182900,889247860,12930,12930,12930,12930,0
|
|
20231019,182800,889247860,12930,12930,12930,12930,0
|
|
20231019,182700,889247860,12930,12930,12930,12930,0
|
|
20231019,182600,889247860,12930,12930,12930,12930,0
|
|
20231019,182500,889247860,12930,12930,12930,12930,0
|
|
20231019,182400,889247860,12930,12930,12930,12930,0
|
|
20231019,182300,889247860,12930,12930,12930,12930,0
|
|
20231019,182200,889247860,12930,12930,12930,12930,0
|
|
20231019,182100,889247860,12930,12930,12930,12930,1102
|
|
20231019,182000,889247860,12930,12930,12930,12930,0
|
|
20231019,181900,889247860,12930,12930,12930,12930,0
|
|
20231019,181800,889247860,12930,12930,12930,12930,0
|
|
20231019,181700,889247860,12930,12930,12930,12930,0
|
|
20231019,181600,889247860,12930,12930,12930,12930,0
|
|
20231019,181500,889247860,12930,12930,12930,12930,0
|
|
20231019,181400,889247860,12930,12930,12930,12930,0
|
|
20231019,181300,889247860,12930,12930,12930,12930,0
|
|
20231019,181200,889247860,12930,12930,12930,12930,0
|
|
20231019,181100,889247860,12930,12930,12930,12930,0
|
|
20231019,181000,889247860,12930,12930,12930,12930,0
|
|
20231019,180900,889247860,12930,12930,12930,12930,0
|
|
20231019,180800,889247860,12930,12930,12930,12930,0
|
|
20231019,180700,889247860,12930,12930,12930,12930,0
|
|
20231019,180600,889247860,12930,12930,12930,12930,0
|
|
20231019,180500,889247860,12930,12930,12930,12930,0
|
|
20231019,180400,889247860,12930,12930,12930,12930,0
|
|
20231019,180300,889247860,12930,12930,12930,12930,0
|
|
20231019,180200,889247860,12930,12930,12930,12930,0
|
|
20231019,180100,889247860,12930,12930,12930,12930,0
|
|
20231019,180000,889247860,12930,12930,12930,12930,0
|
|
20231019,175900,889247860,12930,12930,12930,12930,0
|
|
20231019,175800,889247860,12930,12930,12930,12930,0
|
|
20231019,175700,889247860,12930,12930,12930,12930,0
|
|
20231019,175600,889247860,12930,12930,12930,12930,0
|
|
20231019,175500,889247860,12930,12930,12930,12930,0
|
|
20231019,175400,889247860,12930,12930,12930,12930,0
|
|
20231019,175300,889247860,12930,12930,12930,12930,0
|
|
20231019,175200,889247860,12930,12930,12930,12930,0
|
|
20231019,175100,889247860,12930,12930,12930,12930,1102
|
|
20231019,175000,889247860,12930,12930,12930,12930,0
|
|
20231019,174900,889247860,12930,12930,12930,12930,0
|
|
20231019,174800,889247860,12930,12930,12930,12930,0
|
|
20231019,174700,889247860,12930,12930,12930,12930,0
|
|
20231019,174600,889247860,12930,12930,12930,12930,0
|
|
20231019,174500,889247860,12930,12930,12930,12930,0
|
|
20231019,174400,889247860,12930,12930,12930,12930,0
|
|
20231019,174300,889247860,12930,12930,12930,12930,0
|
|
20231019,174200,889247860,12930,12930,12930,12930,0
|
|
20231019,174100,889247860,12930,12930,12930,12930,0
|
|
20231019,174000,889247860,12930,12930,12930,12930,0
|
|
20231019,173900,889247860,12930,12930,12930,12930,0
|
|
20231019,173800,889247860,12930,12930,12930,12930,0
|
|
20231019,173700,889247860,12930,12930,12930,12930,0
|
|
20231019,173600,889247860,12930,12930,12930,12930,0
|
|
20231019,173500,889247860,12930,12930,12930,12930,0
|
|
20231019,173400,889247860,12930,12930,12930,12930,0
|
|
20231019,173300,889247860,12930,12930,12930,12930,0
|
|
20231019,173200,889247860,12930,12930,12930,12930,0
|
|
20231019,173100,889247860,12930,12930,12930,12930,0
|
|
20231019,173000,889247860,12930,12930,12930,12930,0
|
|
20231019,172900,889247860,12930,12930,12930,12930,0
|
|
20231019,172800,889247860,12930,12930,12930,12930,0
|
|
20231019,172700,889247860,12930,12930,12930,12930,0
|
|
20231019,172600,889247860,12930,12930,12930,12930,0
|
|
20231019,172500,889247860,12930,12930,12930,12930,0
|
|
20231019,172400,889247860,12930,12930,12930,12930,0
|
|
20231019,172300,889247860,12930,12930,12930,12930,0
|
|
20231019,172200,889247860,12930,12930,12930,12930,0
|
|
20231019,172100,889247860,12930,12930,12930,12930,1102
|
|
20231019,172000,889247860,12930,12930,12930,12930,0
|
|
20231019,171900,889247860,12930,12930,12930,12930,0
|
|
20231019,171800,889247860,12930,12930,12930,12930,0
|
|
20231019,171700,889247860,12930,12930,12930,12930,0
|
|
20231019,171600,889247860,12930,12930,12930,12930,0
|
|
20231019,171500,889247860,12930,12930,12930,12930,0
|
|
20231019,171400,889247860,12930,12930,12930,12930,0
|
|
20231019,171300,889247860,12930,12930,12930,12930,0
|
|
20231019,171200,889247860,12930,12930,12930,12930,0
|
|
20231019,171100,889247860,12930,12930,12930,12930,0
|
|
20231019,171000,889247860,12930,12930,12930,12930,0
|
|
20231019,170900,889247860,12930,12930,12930,12930,0
|
|
20231019,170800,889247860,12930,12930,12930,12930,0
|
|
20231019,170700,889247860,12930,12930,12930,12930,0
|
|
20231019,170600,889247860,12930,12930,12930,12930,0
|
|
20231019,170500,889247860,12930,12930,12930,12930,0
|
|
20231019,170400,889247860,12930,12930,12930,12930,0
|
|
20231019,170300,889247860,12930,12930,12930,12930,0
|
|
20231019,170200,889247860,12930,12930,12930,12930,0
|
|
20231019,170100,889247860,12930,12930,12930,12930,0
|
|
20231019,170000,889247860,12930,12930,12930,12930,0
|
|
20231019,165900,889247860,12930,12930,12930,12930,0
|
|
20231019,165800,889247860,12930,12930,12930,12930,0
|
|
20231019,165700,889247860,12930,12930,12930,12930,0
|
|
20231019,165600,889247860,12930,12930,12930,12930,0
|
|
20231019,165500,889247860,12930,12930,12930,12930,0
|
|
20231019,165400,889247860,12930,12930,12930,12930,0
|
|
20231019,165300,889247860,12930,12930,12930,12930,0
|
|
20231019,165200,889247860,12930,12930,12930,12930,0
|
|
20231019,165100,889247860,12930,12930,12930,12930,1102
|
|
20231019,165000,889247860,12930,12930,12930,12930,0
|
|
20231019,164900,889247860,12930,12930,12930,12930,0
|
|
20231019,164800,889247860,12930,12930,12930,12930,0
|
|
20231019,164700,889247860,12930,12930,12930,12930,0
|
|
20231019,164600,889247860,12930,12930,12930,12930,0
|
|
20231019,164500,889247860,12930,12930,12930,12930,0
|
|
20231019,164400,889247860,12930,12930,12930,12930,0
|
|
20231019,164300,889247860,12930,12930,12930,12930,0
|
|
20231019,164200,889247860,12930,12930,12930,12930,0
|
|
20231019,164100,889247860,12930,12930,12930,12930,0
|
|
20231019,164000,889247860,12930,12930,12930,12930,0
|
|
20231019,163900,889247860,12930,12930,12930,12930,0
|
|
20231019,163800,889247860,12930,12930,12930,12930,0
|
|
20231019,163700,889247860,12930,12930,12930,12930,0
|
|
20231019,163600,889247860,12930,12930,12930,12930,0
|
|
20231019,163500,889247860,12930,12930,12930,12930,0
|
|
20231019,163400,889247860,12930,12930,12930,12930,0
|
|
20231019,163300,889247860,12930,12930,12930,12930,0
|
|
20231019,163200,889247860,12930,12930,12930,12930,0
|
|
20231019,163100,889247860,12930,12930,12930,12930,0
|
|
20231019,163000,889247860,12930,12930,12930,12930,0
|
|
20231019,162900,889247860,12930,12930,12930,12930,0
|
|
20231019,162800,889247860,12930,12930,12930,12930,0
|
|
20231019,162700,889247860,12930,12930,12930,12930,0
|
|
20231019,162600,889247860,12930,12930,12930,12930,0
|
|
20231019,162500,889247860,12930,12930,12930,12930,0
|
|
20231019,162400,889247860,12930,12930,12930,12930,0
|
|
20231019,162300,889247860,12930,12930,12930,12930,0
|
|
20231019,162200,889247860,12930,12930,12930,12930,0
|
|
20231019,162100,889247860,12930,12930,12930,12930,1102
|
|
20231019,162000,889247860,12930,12930,12930,12930,0
|
|
20231019,161900,889247860,12930,12930,12930,12930,0
|
|
20231019,161800,889247860,12930,12930,12930,12930,0
|
|
20231019,161700,889247860,12930,12930,12930,12930,0
|
|
20231019,161600,889247860,12930,12930,12930,12930,0
|
|
20231019,161500,889247860,12930,12930,12930,12930,0
|
|
20231019,161400,889247860,12930,12930,12930,12930,0
|
|
20231019,161300,889247860,12930,12930,12930,12930,0
|
|
20231019,161200,889247860,12930,12930,12930,12930,0
|
|
20231019,161100,889247860,12930,12930,12930,12930,0
|
|
20231019,161000,889247860,12930,12930,12930,12930,0
|
|
20231019,160900,889247860,12930,12930,12930,12930,0
|
|
20231019,160800,889247860,12930,12930,12930,12930,0
|
|
20231019,160700,889247860,12930,12930,12930,12930,0
|
|
20231019,160600,889247860,12930,12930,12930,12930,0
|
|
20231019,160500,889247860,12930,12930,12930,12930,0
|
|
20231019,160400,889247860,12930,12930,12930,12930,0
|
|
20231019,160300,889247860,12930,12930,12930,12930,0
|
|
20231019,160200,889247860,12930,12930,12930,12930,0
|
|
20231019,160100,889247860,12930,12930,12930,12930,0
|
|
20231019,160000,889247860,12930,12930,12930,12930,0
|
|
20231019,155900,889247860,12930,12930,12930,12930,0
|
|
20231019,155800,889247860,12930,12930,12930,12930,0
|
|
20231019,155700,889247860,12930,12930,12930,12930,0
|
|
20231019,155600,889247860,12930,12930,12930,12930,0
|
|
20231019,155500,889247860,12930,12930,12930,12930,0
|
|
20231019,155400,889247860,12930,12930,12930,12930,0
|
|
20231019,155300,889247860,12930,12930,12930,12930,0
|
|
20231019,155200,889247860,12930,12930,12930,12930,0
|
|
20231019,155100,889247860,12930,12930,12930,12930,1102
|
|
20231019,155000,889247860,12930,12930,12930,12930,0
|
|
20231019,154900,889247860,12930,12930,12930,12930,0
|
|
20231019,154800,889247860,12930,12930,12930,12930,0
|
|
20231019,154700,889247860,12930,12930,12930,12930,0
|
|
20231019,154600,889247860,12930,12930,12930,12930,0
|
|
20231019,154500,889247860,12930,12930,12930,12930,0
|
|
20231019,154400,889247860,12930,12930,12930,12930,0
|
|
20231019,154300,889247860,12930,12930,12930,12930,0
|
|
20231019,154200,889247860,12930,12930,12930,12930,0
|
|
20231019,154100,889247860,12930,12930,12930,12930,0
|
|
20231019,154000,889247860,12930,12930,12930,12930,0
|
|
20231019,153900,889247860,12930,12930,12930,12930,0
|
|
20231019,153800,889247860,12930,12930,12930,12930,0
|
|
20231019,153700,889247860,12930,12930,12930,12930,0
|
|
20231019,153600,889247860,12930,12930,12930,12930,0
|
|
20231019,153500,889247860,12930,12930,12930,12930,0
|
|
20231019,153400,889247860,12930,12930,12930,12930,0
|
|
20231019,153300,889247860,12930,12930,12930,12930,0
|
|
20231019,153200,889247860,12930,12930,12930,12930,0
|
|
20231019,153100,889247860,12930,12930,12930,12930,0
|
|
20231019,153000,889247860,12930,12930,12930,12930,1102
|
|
20231019,152900,874999000,12930,12930,12930,12930,0
|
|
20231019,152800,874999000,12930,12930,12930,12930,0
|
|
20231019,152700,874999000,12930,12930,12930,12930,0
|
|
20231019,152600,874999000,12930,12930,12930,12930,0
|
|
20231019,152500,874999000,12930,12930,12930,12930,0
|
|
20231019,152400,874999000,12930,12930,12930,12930,0
|
|
20231019,152300,874999000,12930,12930,12930,12930,0
|
|
20231019,152200,874999000,12930,12930,12930,12930,0
|
|
20231019,152100,874999000,12930,12930,12930,12930,0
|
|
20231019,152000,874999000,12930,12930,12930,12930,0
|
|
20231019,151900,874999000,12930,12930,12930,12860,42
|
|
20231019,151800,874457350,12860,12860,12860,12860,4
|
|
20231019,151700,874405910,12850,12930,12930,12850,28
|
|
20231019,151600,874043950,12940,12940,12940,12940,61
|
|
20231019,151500,873254610,12890,12890,12890,12890,4
|
|
20231019,151400,873203050,12880,12880,12880,12880,0
|
|
20231019,151300,873203050,12880,12920,12920,12880,37
|
|
20231019,151200,872725170,12860,12860,12860,12860,4
|
|
20231019,151100,872673730,12840,12840,12840,12830,273
|
|
20231019,151000,869169860,12850,12850,12850,12850,34
|
|
20231019,150900,868732960,12860,12910,12910,12860,29
|
|
20231019,150800,868359830,12850,12840,12850,12840,9
|
|
20231019,150700,868244230,12840,12910,12910,12840,923
|
|
20231019,150600,856377220,12910,12920,12920,12900,57
|
|
20231019,150500,855641060,12930,12930,12930,12930,27
|
|
20231019,150400,855291950,12930,12930,12930,12930,22
|
|
20231019,150300,855007490,12940,12930,12940,12930,22
|
|
20231019,150200,854722890,12930,12940,12940,12930,36
|
|
20231019,150100,854257170,12950,12940,12950,12940,31
|
|
20231019,150000,853855770,12930,12930,12930,12930,94
|
|
20231019,145900,852640350,12920,12910,12920,12910,17
|
|
20231019,145800,852420740,12910,12930,12930,12900,48
|
|
20231019,145700,851800970,12920,12910,12930,12910,24
|
|
20231019,145600,851490830,12910,12910,12930,12910,25
|
|
20231019,145500,851167920,12910,12910,12910,12900,173
|
|
20231019,145400,848934580,12910,12920,12920,12910,184
|
|
20231019,145300,846558640,12920,12920,12920,12920,83
|
|
20231019,145200,845486280,12890,12890,12890,12880,64
|
|
20231019,145100,844661790,12890,12890,12890,12890,10
|
|
20231019,145000,844532890,12890,12890,12890,12890,68
|
|
20231019,144900,843656370,12890,12890,12890,12890,13
|
|
20231019,144800,843488800,12890,12890,12890,12890,9
|
|
20231019,144700,843372790,12890,12880,12890,12880,58
|
|
20231019,144600,842625680,12860,12860,12860,12860,8
|
|
20231019,144500,842522800,12860,12860,12860,12860,10
|
|
20231019,144400,842394200,12860,12860,12860,12860,6
|
|
20231019,144300,842317040,12860,12860,12860,12860,4
|
|
20231019,144200,842265600,12860,12860,12860,12860,8
|
|
20231019,144100,842162720,12860,12870,12870,12860,310
|
|
20231019,144000,838174160,12870,12870,12870,12870,10
|
|
20231019,143900,838045460,12870,12870,12870,12870,4
|
|
20231019,143800,837993980,12870,12870,12870,12870,4
|
|
20231019,143700,837942500,12870,12880,12880,12870,21
|
|
20231019,143600,837672120,12880,12900,12910,12880,422
|
|
20231019,143500,832233740,12890,12890,12890,12890,14
|
|
20231019,143400,832053280,12890,12890,12910,12890,20
|
|
20231019,143300,831795280,12910,12880,12910,12880,11
|
|
20231019,143200,831653570,12880,12880,12880,12880,8
|
|
20231019,143100,831550530,12950,12950,12950,12950,10
|
|
20231019,143000,831421030,12870,12890,12960,12870,317
|
|
20231019,142900,827337370,12880,12880,12880,12880,43
|
|
20231019,142800,826783530,12860,12860,12860,12860,8
|
|
20231019,142700,826680650,12860,12860,12860,12860,10
|
|
20231019,142600,826552050,12860,12850,12860,12850,8
|
|
20231019,142500,826449200,12850,12850,12850,12850,11
|
|
20231019,142400,826307850,12850,12850,12850,12850,4
|
|
20231019,142300,826256450,12850,12850,12850,12850,10
|
|
20231019,142200,826127950,12850,12850,12850,12850,7
|
|
20231019,142100,826038000,12850,12850,12850,12850,7
|
|
20231019,142000,825948050,12850,12850,12850,12850,7
|
|
20231019,141900,825858100,12850,12850,12850,12850,7
|
|
20231019,141800,825768150,12850,12850,12850,12850,14
|
|
20231019,141700,825588250,12880,12880,12880,12880,1
|
|
20231019,141600,825575370,12840,12850,12850,12840,730
|
|
20231019,141500,816198940,12850,12850,12850,12850,11
|
|
20231019,141400,816057590,12850,12850,12850,12850,24
|
|
20231019,141300,815749190,12880,12850,12880,12850,147
|
|
20231019,141200,813855920,12850,12860,12880,12850,9
|
|
20231019,141100,813740230,12850,12860,12860,12850,60
|
|
20231019,141000,812968740,12860,12860,12860,12860,186
|
|
20231019,140900,810576780,12860,12860,12860,12860,6
|
|
20231019,140800,810499620,12860,12860,12860,12860,7
|
|
20231019,140700,810409600,12860,12860,12860,12860,6
|
|
20231019,140600,810332440,12860,12860,12860,12860,0
|
|
20231019,140500,810332440,12860,12860,12860,12860,71
|
|
20231019,140400,809419380,12860,12860,12860,12860,5
|
|
20231019,140300,809355080,12870,12860,12870,12860,5
|
|
20231019,140200,809290760,12860,12860,12860,12860,6
|
|
20231019,140100,809213600,12860,12890,12890,12860,647
|
|
20231019,140000,800879830,12890,12890,12890,12890,3
|
|
20231019,135900,800841160,12880,12880,12880,12880,3
|
|
20231019,135800,800802520,12880,12880,12880,12880,10
|
|
20231019,135700,800673720,12880,12880,12880,12880,49
|
|
20231019,135600,800042600,12880,12880,12880,12880,6
|
|
20231019,135500,799965320,12880,12890,12890,12880,225
|
|
20231019,135400,797065100,12890,12890,12890,12890,7
|
|
20231019,135300,796974870,12890,12880,12890,12880,4
|
|
20231019,135200,796923340,12890,12890,12900,12890,108
|
|
20231019,135100,795531210,12890,12890,12890,12890,62
|
|
20231019,135000,794732030,12890,12890,12890,12890,1
|
|
20231019,134900,794719140,12890,12890,12890,12890,3
|
|
20231019,134800,794680470,12890,12880,12890,12880,144
|
|
20231019,134700,792825710,12880,12890,12890,12880,6
|
|
20231019,134600,792748390,12880,12880,12880,12880,0
|
|
20231019,134500,792748390,12880,12880,12920,12880,7
|
|
20231019,134400,792658160,12880,12860,12880,12860,12
|
|
20231019,134300,792503790,12870,12890,12900,12870,984
|
|
20231019,134200,779821710,12890,12950,12950,12890,2436
|
|
20231019,134100,748355000,12960,12960,12960,12960,61
|
|
20231019,134000,747564440,12960,12960,12960,12960,5
|
|
20231019,133900,747499640,12960,12960,12960,12960,58
|
|
20231019,133800,746747960,12960,12960,12960,12960,4
|
|
20231019,133700,746696120,12960,12950,12960,12950,33
|
|
20231019,133600,746268470,12960,12960,12960,12960,0
|
|
20231019,133500,746268470,12960,12960,12960,12960,119
|
|
20231019,133400,744726230,12960,12960,12960,12960,101
|
|
20231019,133300,743417270,12960,12960,12960,12960,49
|
|
20231019,133200,742782230,12960,12960,12960,12960,4
|
|
20231019,133100,742730390,12960,12950,12960,12950,4
|
|
20231019,133000,742678580,12960,12950,12960,12950,60
|
|
20231019,132900,741901080,12950,12960,12960,12950,13
|
|
20231019,132800,741732630,12960,12960,12960,12960,1
|
|
20231019,132700,741719670,12950,12960,12960,12950,271
|
|
20231019,132600,738209960,12960,12960,12960,12960,298
|
|
20231019,132500,734347880,12970,12970,12970,12970,333
|
|
20231019,132400,730028870,12970,12970,12970,12970,0
|
|
20231019,132300,730028870,12970,12970,12970,12970,10
|
|
20231019,132200,729899170,12970,13000,13000,12970,16
|
|
20231019,132100,729691350,12970,12970,12970,12970,0
|
|
20231019,132000,729691350,12970,12970,12970,12970,7
|
|
20231019,131900,729600560,12970,12970,12970,12970,6
|
|
20231019,131800,729522740,12970,12970,12970,12970,3
|
|
20231019,131700,729483830,12980,12980,12980,12980,114
|
|
20231019,131600,728004110,12980,13000,13000,12980,18
|
|
20231019,131500,727770270,12980,12980,12980,12980,6
|
|
20231019,131400,727692390,12990,12990,12990,12990,0
|
|
20231019,131300,727692390,12990,13000,13000,12990,8
|
|
20231019,131200,727588430,12980,12980,12980,12970,109
|
|
20231019,131100,726174290,12980,12980,12980,12980,3
|
|
20231019,131000,726135350,12990,12990,12990,12990,105
|
|
20231019,130900,724771400,12990,12990,12990,12990,7
|
|
20231019,130800,724680470,12990,12990,12990,12990,6
|
|
20231019,130700,724602530,12990,13000,13000,12990,10
|
|
20231019,130600,724472560,12990,13000,13000,12990,5
|
|
20231019,130500,724407600,12970,13000,13000,12970,75
|
|
20231019,130400,723433070,12990,13000,13000,12980,28
|
|
20231019,130300,723069160,13010,13000,13030,13000,41
|
|
20231019,130200,722535650,12980,12980,12980,12980,0
|
|
20231019,130100,722535650,12980,12980,12980,12980,19
|
|
20231019,130000,722289030,12980,12970,12980,12970,65
|
|
20231019,125900,721445380,13000,13000,13000,12990,209
|
|
20231019,125800,718728400,13000,12980,13000,12980,31
|
|
20231019,125700,718325520,12980,12980,12980,12980,3
|
|
20231019,125600,718286580,12960,13000,13000,12960,74
|
|
20231019,125500,717325490,13000,13000,13000,13000,0
|
|
20231019,125400,717325490,13000,12990,13000,12990,34
|
|
20231019,125300,716883580,13000,12980,13000,12980,16
|
|
20231019,125200,716675680,12990,13000,13000,12990,25
|
|
20231019,125100,716350700,13000,13000,13000,12990,40
|
|
20231019,125000,715830730,12990,13000,13000,12990,17
|
|
20231019,124900,715609790,13000,12990,13000,12990,35
|
|
20231019,124800,715154860,13000,13000,13000,13000,11
|
|
20231019,124700,715011860,12980,12990,13000,12980,166
|
|
20231019,124600,712856600,12980,12980,12990,12980,15
|
|
20231019,124500,712661790,12980,12990,12990,12970,173
|
|
20231019,124400,710417620,12970,12990,12990,12970,4
|
|
20231019,124300,710365680,13000,12990,13000,12990,31
|
|
20231019,124200,709962750,12990,13000,13000,12990,26
|
|
20231019,124100,709624780,12990,13030,13030,12990,37
|
|
20231019,124000,709143780,13000,12990,13000,12990,8
|
|
20231019,123900,709039820,12990,12980,12990,12980,22
|
|
20231019,123800,708754140,12990,12980,12990,12980,45
|
|
20231019,123700,708169720,12990,12990,12990,12990,22
|
|
20231019,123600,707883940,12980,12970,12980,12960,370
|
|
20231019,123500,703081480,12970,12980,12980,12970,14
|
|
20231019,123400,702899780,12980,12980,12980,12970,30
|
|
20231019,123300,702510410,12980,12980,12980,12970,26
|
|
20231019,123200,702172960,12970,12980,12980,12960,54
|
|
20231019,123100,701472210,12980,12980,12980,12980,38
|
|
20231019,123000,700978970,12970,12980,12980,12970,18
|
|
20231019,122900,700745360,12960,12960,12970,12960,38
|
|
20231019,122800,700252660,12960,12950,12970,12950,196
|
|
20231019,122700,697714220,12950,12970,12980,12950,285
|
|
20231019,122600,694021190,12980,12970,12980,12970,25
|
|
20231019,122500,693696720,12970,12980,12980,12970,33
|
|
20231019,122400,693268480,12980,12970,12980,12970,19
|
|
20231019,122300,693021900,12980,12980,12980,12970,26
|
|
20231019,122200,692684450,12960,12970,12980,12960,28
|
|
20231019,122100,692321160,12970,12980,12980,12970,38
|
|
20231019,122000,691827950,12950,12950,12950,12950,0
|
|
20231019,121900,691827950,12950,12990,13000,12950,22
|
|
20231019,121800,691542170,12990,13000,13000,12990,30
|
|
20231019,121700,691152240,13020,13020,13020,13020,51
|
|
20231019,121600,690488220,13020,13000,13020,13000,15
|
|
20231019,121500,690292980,13000,13010,13010,12990,17
|
|
20231019,121400,690071890,13000,13000,13010,13000,21
|
|
20231019,121300,689798780,12990,13010,13010,12990,14
|
|
20231019,121200,689616660,13010,13000,13010,13000,31
|
|
20231019,121100,689213430,13000,13000,13000,13000,16
|
|
20231019,121000,689005430,12990,13000,13000,12990,46
|
|
20231019,120900,688407460,13000,13000,13000,13000,12
|
|
20231019,120800,688251460,13000,13000,13000,12990,32
|
|
20231019,120700,687835560,13000,12990,13000,12990,51
|
|
20231019,120600,687172620,13000,12990,13000,12990,50
|
|
20231019,120500,686523010,13000,12990,13000,12990,17
|
|
20231019,120400,686302040,12980,13000,13000,12980,100
|
|
20231019,120300,685003020,13000,13020,13020,13000,33
|
|
20231019,120200,684573720,13020,13010,13020,13010,23
|
|
20231019,120100,684274270,12990,12980,13010,12980,21
|
|
20231019,120000,684001340,12970,13020,13020,12970,10
|
|
20231019,115900,683871290,12960,12960,12960,12950,202
|
|
20231019,115800,681253400,12950,12940,12950,12940,17
|
|
20231019,115700,681033290,12940,12940,12950,12940,40
|
|
20231019,115600,680515380,12950,12940,12950,12940,26
|
|
20231019,115500,680178710,12950,12940,12950,12940,26
|
|
20231019,115400,679842020,12940,12940,12950,12940,23
|
|
20231019,115300,679544240,12940,12950,12950,12940,18
|
|
20231019,115200,679311200,12950,12940,12950,12940,27
|
|
20231019,115100,678961640,12940,12940,12940,12930,38
|
|
20231019,115000,678469960,12940,12950,12950,12940,53
|
|
20231019,114900,677783670,12940,12950,12950,12940,14
|
|
20231019,114800,677602400,12950,12920,12950,12920,17
|
|
20231019,114700,677382400,12950,12920,12950,12920,17
|
|
20231019,114600,677162400,12920,12920,12950,12920,49
|
|
20231019,114500,676528030,12920,12920,12920,12920,651
|
|
20231019,114400,668117110,12920,12930,12930,12920,106
|
|
20231019,114300,666746570,12930,12930,12930,12930,3
|
|
20231019,114200,666707780,12930,12940,12940,12930,160
|
|
20231019,114100,664638440,12940,12950,12950,12940,244
|
|
20231019,114000,661480240,12950,12960,12960,12950,569
|
|
20231019,113900,654106020,12960,12960,12960,12960,9
|
|
20231019,113800,653989380,12960,12960,12960,12960,0
|
|
20231019,113700,653989380,12960,12970,12970,12960,80
|
|
20231019,113600,652951850,12970,12970,12970,12970,3
|
|
20231019,113500,652912940,12970,12970,12970,12970,6
|
|
20231019,113400,652835120,12970,12970,12970,12970,7
|
|
20231019,113300,652744330,12970,12970,12970,12970,0
|
|
20231019,113200,652744330,12970,12970,12970,12970,21
|
|
20231019,113100,652471960,12970,12970,12970,12970,5
|
|
20231019,113000,652407110,12970,12970,12970,12970,5
|
|
20231019,112900,652342260,13020,12970,13020,12970,7
|
|
20231019,112800,652251270,12970,12970,12970,12970,3
|
|
20231019,112700,652212360,12970,12970,13010,12970,107
|
|
20231019,112600,650820570,12970,12970,12970,12970,4
|
|
20231019,112500,650768690,12970,12970,12970,12970,13
|
|
20231019,112400,650600080,12970,12970,12970,12970,8
|
|
20231019,112300,650496320,12970,12970,12970,12970,5
|
|
20231019,112200,650431470,12970,12970,12970,12970,3
|
|
20231019,112100,650392560,13010,12970,13010,12970,13
|
|
20231019,112000,650223550,12990,12990,12990,12990,7
|
|
20231019,111900,650132620,12990,12990,12990,12990,5
|
|
20231019,111800,650067670,13000,13000,13000,13000,11
|
|
20231019,111700,649924670,12990,13000,13000,12990,6
|
|
20231019,111600,649846720,13010,13010,13010,13010,1
|
|
20231019,111500,649833710,12990,12990,12990,12990,6
|
|
20231019,111400,649755770,12990,12960,12990,12960,106
|
|
20231019,111300,648379850,12960,12970,12970,12960,107
|
|
20231019,111200,646992970,12970,12970,12970,12970,3
|
|
20231019,111100,646954060,12970,12960,12970,12960,105
|
|
20231019,111000,645593240,12960,12960,12960,12960,7
|
|
20231019,110900,645502520,12960,12960,12960,12960,3
|
|
20231019,110800,645463640,12960,12960,12960,12960,3
|
|
20231019,110700,645424760,12960,12960,12960,12960,8
|
|
20231019,110600,645321080,12960,12960,12960,12960,2
|
|
20231019,110500,645295160,12960,12960,12960,12960,33
|
|
20231019,110400,644867480,12960,12960,12960,12960,6
|
|
20231019,110300,644789720,12960,12960,12960,12960,147
|
|
20231019,110200,642884600,12960,12960,12960,12960,3
|
|
20231019,110100,642845720,12990,12960,12990,12960,65
|
|
20231019,110000,642003020,12960,12960,12960,12960,105
|
|
20231019,105900,640642220,12960,12990,12990,12960,9
|
|
20231019,105800,640525460,12990,12960,12990,12960,17
|
|
20231019,105700,640304720,12990,12950,12990,12950,8
|
|
20231019,105600,640201010,12990,12980,12990,12950,9
|
|
20231019,105500,640084290,12980,12950,12980,12950,10
|
|
20231019,105400,639954520,12950,12950,12950,12950,3
|
|
20231019,105300,639915670,12950,12950,12950,12950,10
|
|
20231019,105200,639786170,12950,12950,12950,12950,3
|
|
20231019,105100,639747320,12950,12970,12970,12950,100
|
|
20231019,105000,638451340,12970,12970,12970,12970,13
|
|
20231019,104900,638282730,12970,12970,12970,12970,7
|
|
20231019,104800,638191940,12970,12970,12970,12970,0
|
|
20231019,104700,638191940,12970,12970,12970,12970,203
|
|
20231019,104600,635559030,12970,12970,12970,12970,215
|
|
20231019,104500,632770480,12970,12970,12970,12970,3
|
|
20231019,104400,632731570,12970,12970,12970,12970,0
|
|
20231019,104300,632731570,12970,12970,12980,12970,71
|
|
20231019,104200,631810550,12970,12970,12970,12970,208
|
|
20231019,104100,629112790,12980,12980,12980,12980,8
|
|
20231019,104000,629008950,12970,12990,12990,12970,1507
|
|
20231019,103900,609441510,12990,12990,12990,12990,13
|
|
20231019,103800,609272640,13010,13010,13030,12990,24
|
|
20231019,103700,608960450,13010,13000,13020,13000,48
|
|
20231019,103600,608336190,13000,13000,13020,13000,23
|
|
20231019,103500,608037150,13000,13000,13020,13000,18
|
|
20231019,103400,607802950,13000,13010,13010,13000,4
|
|
20231019,103300,607750940,12990,12990,12990,12990,0
|
|
20231019,103200,607750940,12990,12990,13020,12990,21
|
|
20231019,103100,607477920,13010,13010,13010,13000,5
|
|
20231019,103000,607412900,13020,13020,13020,13020,1
|
|
20231019,102900,607399880,13020,13020,13020,13010,15
|
|
20231019,102800,607204600,13010,13010,13010,13010,9
|
|
20231019,102700,607087510,12990,13040,13050,12990,5
|
|
20231019,102600,607022450,12980,12980,12980,12980,2
|
|
20231019,102500,606996490,12980,12960,12980,12960,33
|
|
20231019,102400,606568290,12960,12960,12960,12960,6
|
|
20231019,102300,606490530,12960,12960,12960,12960,0
|
|
20231019,102200,606490530,12960,12950,13040,12950,14
|
|
20231019,102100,606308310,12950,12950,12950,12940,106
|
|
20231019,102000,604935640,12950,12970,12970,12950,231
|
|
20231019,101900,601942210,12960,13010,13010,12960,103
|
|
20231019,101800,600606510,13010,13010,13010,13010,4
|
|
20231019,101700,600554470,13010,13020,13020,13010,9
|
|
20231019,101600,600437370,13060,13060,13060,13060,41
|
|
20231019,101500,599901910,13010,12960,13010,12960,8
|
|
20231019,101400,599798030,12960,12960,12960,12960,3
|
|
20231019,101300,599759150,12940,12930,12940,12930,10
|
|
20231019,101200,599629760,12920,12950,12950,12920,621
|
|
20231019,101100,591593040,12950,12950,12950,12950,389
|
|
20231019,101000,586555490,12960,13030,13030,12960,2157
|
|
20231019,100900,558541530,13030,13060,13060,13030,47
|
|
20231019,100800,557928410,13060,13060,13060,13060,4
|
|
20231019,100700,557876170,13060,13070,13070,13060,69
|
|
20231019,100600,556974460,13070,13050,13070,13050,90
|
|
20231019,100500,555798980,13060,13150,13160,13060,2741
|
|
20231019,100400,519869300,13150,13210,13210,13150,744
|
|
20231019,100300,510073730,13210,13220,13220,13210,42
|
|
20231019,100200,509518520,13210,13240,13240,13210,59
|
|
20231019,100100,508738400,13230,13330,13330,13230,14
|
|
20231019,100000,508551980,13330,13220,13330,13220,22
|
|
20231019,095900,508261030,13300,13240,13300,13210,9
|
|
20231019,095800,508141990,13210,13210,13220,13210,12
|
|
20231019,095700,507983450,13200,13200,13200,13200,0
|
|
20231019,095600,507983450,13200,13240,13240,13200,4
|
|
20231019,095500,507930610,13200,13200,13200,13200,11
|
|
20231019,095400,507785410,13200,13240,13240,13200,39
|
|
20231019,095300,507269130,13240,13200,13240,13200,4
|
|
20231019,095200,507216290,13200,13200,13200,13200,3
|
|
20231019,095100,507176690,13200,13230,13230,13200,227
|
|
20231019,095000,504177680,13240,13240,13240,13230,49
|
|
20231019,094900,503529320,13240,13290,13290,13240,7
|
|
20231019,094800,503436440,13230,13230,13230,13230,16
|
|
20231019,094700,503224760,13230,13240,13240,13230,234
|
|
20231019,094600,500126620,13240,13240,13240,13240,3
|
|
20231019,094500,500086900,13230,13230,13230,13230,1
|
|
20231019,094400,500073670,13230,13330,13330,13230,1024
|
|
20231019,094300,486450300,13320,13330,13330,13320,205
|
|
20231019,094200,483719200,13320,13320,13320,13320,194
|
|
20231019,094100,481135120,13320,13310,13320,13280,606
|
|
20231019,094000,473067600,13320,13310,13330,13300,378
|
|
20231019,093900,468036330,13330,13360,13360,13330,341
|
|
20231019,093800,463484140,13350,13340,13360,13340,332
|
|
20231019,093700,459050020,13330,13340,13340,13300,16
|
|
20231019,093600,458836830,13300,13260,13300,13260,718
|
|
20231019,093500,449300320,13260,13220,13260,13220,13
|
|
20231019,093400,449128180,13220,13220,13220,13220,7
|
|
20231019,093300,449035640,13220,13220,13220,13220,26
|
|
20231019,093200,448691920,13200,13200,13260,13200,404
|
|
20231019,093100,443359000,13200,13260,13260,13200,37
|
|
20231019,093000,442870480,13190,13230,13230,13110,1575
|
|
20231019,092900,422123160,13080,13140,13140,13080,555
|
|
20231019,092800,414835550,12500,12500,12500,12500,0
|
|
20231019,092700,414835550,12500,13350,13350,12500,4098
|
|
20231019,092600,360638560,13350,13360,13370,13350,714
|
|
20231019,092500,351104260,13360,13400,13400,13360,334
|
|
20231019,092400,346633690,13400,13410,13410,13400,15
|
|
20231019,092300,346432670,13390,13390,13410,13390,6
|
|
20231019,092200,346352310,13390,13400,13410,13390,19
|
|
20231019,092100,346097760,13410,13400,13420,13380,1124
|
|
20231019,092000,331037990,13410,13390,13410,13380,367
|
|
20231019,091900,326119750,13390,13410,13410,13390,80
|
|
20231019,091800,325047360,13410,13370,13410,13370,57
|
|
20231019,091700,324283230,13370,13370,13370,13370,103
|
|
20231019,091600,322906120,13370,13380,13380,13370,20
|
|
20231019,091500,322638620,13400,13430,13440,13400,1380
|
|
20231019,091400,304127720,13430,13430,13430,13430,13
|
|
20231019,091300,303953130,13450,13460,13460,13440,541
|
|
20231019,091200,296677340,13450,13450,13450,13450,50
|
|
20231019,091100,296004840,13450,13460,13460,13450,320
|
|
20231019,091000,291698580,13460,13450,13460,13450,31
|
|
20231019,090900,291281620,13460,13470,13490,13460,928
|
|
20231019,090800,278784930,13480,13490,13500,13480,349
|
|
20231019,090700,274078570,13470,13460,13490,13460,12
|
|
20231019,090600,273916970,13450,13470,13470,13450,572
|
|
20231019,090500,266218860,13470,13490,13490,13470,308
|
|
20231019,090400,262068920,13490,13520,13520,13490,517
|
|
20231019,090300,255086530,13500,13600,13600,13500,953
|
|
20231019,090200,242149530,13600,13720,13720,13590,1591
|
|
20231019,090100,220416180,13720,13570,13890,13570,5232
|
|
20231019,090000,148611530,13570,13570,13600,13500,10959
|