619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,191600,1549861020,6670,6670,6670,6670,2978
|
|
20231019,191500,1549861020,6670,6670,6670,6670,0
|
|
20231019,191400,1549861020,6670,6670,6670,6670,0
|
|
20231019,191300,1549861020,6670,6670,6670,6670,0
|
|
20231019,191200,1549861020,6670,6670,6670,6670,0
|
|
20231019,191100,1549861020,6670,6670,6670,6670,0
|
|
20231019,191000,1549861020,6670,6670,6670,6670,0
|
|
20231019,190900,1549861020,6670,6670,6670,6670,0
|
|
20231019,190800,1549861020,6670,6670,6670,6670,0
|
|
20231019,190700,1549861020,6670,6670,6670,6670,0
|
|
20231019,190600,1549861020,6670,6670,6670,6670,0
|
|
20231019,190500,1549861020,6670,6670,6670,6670,0
|
|
20231019,190400,1549861020,6670,6670,6670,6670,0
|
|
20231019,190300,1549861020,6670,6670,6670,6670,0
|
|
20231019,190200,1549861020,6670,6670,6670,6670,0
|
|
20231019,190100,1549861020,6670,6670,6670,6670,0
|
|
20231019,190000,1549861020,6670,6670,6670,6670,0
|
|
20231019,185900,1549861020,6670,6670,6670,6670,0
|
|
20231019,185800,1549861020,6670,6670,6670,6670,0
|
|
20231019,185700,1549861020,6670,6670,6670,6670,0
|
|
20231019,185600,1549861020,6670,6670,6670,6670,0
|
|
20231019,185500,1549861020,6670,6670,6670,6670,0
|
|
20231019,185400,1549861020,6670,6670,6670,6670,0
|
|
20231019,185300,1549861020,6670,6670,6670,6670,0
|
|
20231019,185200,1549861020,6670,6670,6670,6670,0
|
|
20231019,185100,1549861020,6670,6670,6670,6670,0
|
|
20231019,185000,1549861020,6670,6670,6670,6670,0
|
|
20231019,184900,1549861020,6670,6670,6670,6670,0
|
|
20231019,184800,1549861020,6670,6670,6670,6670,0
|
|
20231019,184700,1549861020,6670,6670,6670,6670,0
|
|
20231019,184600,1549861020,6670,6670,6670,6670,2978
|
|
20231019,184500,1549861020,6670,6670,6670,6670,0
|
|
20231019,184400,1549861020,6670,6670,6670,6670,0
|
|
20231019,184300,1549861020,6670,6670,6670,6670,0
|
|
20231019,184200,1549861020,6670,6670,6670,6670,0
|
|
20231019,184100,1549861020,6670,6670,6670,6670,0
|
|
20231019,184000,1549861020,6670,6670,6670,6670,0
|
|
20231019,183900,1549861020,6670,6670,6670,6670,0
|
|
20231019,183800,1549861020,6670,6670,6670,6670,0
|
|
20231019,183700,1549861020,6670,6670,6670,6670,0
|
|
20231019,183600,1549861020,6670,6670,6670,6670,0
|
|
20231019,183500,1549861020,6670,6670,6670,6670,0
|
|
20231019,183400,1549861020,6670,6670,6670,6670,0
|
|
20231019,183300,1549861020,6670,6670,6670,6670,0
|
|
20231019,183200,1549861020,6670,6670,6670,6670,0
|
|
20231019,183100,1549861020,6670,6670,6670,6670,0
|
|
20231019,183000,1549861020,6670,6670,6670,6670,0
|
|
20231019,182900,1549861020,6670,6670,6670,6670,0
|
|
20231019,182800,1549861020,6670,6670,6670,6670,0
|
|
20231019,182700,1549861020,6670,6670,6670,6670,0
|
|
20231019,182600,1549861020,6670,6670,6670,6670,0
|
|
20231019,182500,1549861020,6670,6670,6670,6670,0
|
|
20231019,182400,1549861020,6670,6670,6670,6670,0
|
|
20231019,182300,1549861020,6670,6670,6670,6670,0
|
|
20231019,182200,1549861020,6670,6670,6670,6670,0
|
|
20231019,182100,1549861020,6670,6670,6670,6670,0
|
|
20231019,182000,1549861020,6670,6670,6670,6670,0
|
|
20231019,181900,1549861020,6670,6670,6670,6670,0
|
|
20231019,181800,1549861020,6670,6670,6670,6670,0
|
|
20231019,181700,1549861020,6670,6670,6670,6670,0
|
|
20231019,181600,1549861020,6670,6670,6670,6670,2978
|
|
20231019,181500,1549861020,6670,6670,6670,6670,0
|
|
20231019,181400,1549861020,6670,6670,6670,6670,0
|
|
20231019,181300,1549861020,6670,6670,6670,6670,0
|
|
20231019,181200,1549861020,6670,6670,6670,6670,0
|
|
20231019,181100,1549861020,6670,6670,6670,6670,0
|
|
20231019,181000,1549861020,6670,6670,6670,6670,0
|
|
20231019,180900,1549861020,6670,6670,6670,6670,0
|
|
20231019,180800,1549861020,6670,6670,6670,6670,0
|
|
20231019,180700,1549861020,6670,6670,6670,6670,0
|
|
20231019,180600,1549861020,6670,6670,6670,6670,0
|
|
20231019,180500,1549861020,6670,6670,6670,6670,0
|
|
20231019,180400,1549861020,6670,6670,6670,6670,0
|
|
20231019,180300,1549861020,6670,6670,6670,6670,0
|
|
20231019,180200,1549861020,6670,6670,6670,6670,0
|
|
20231019,180100,1549861020,6670,6670,6670,6670,0
|
|
20231019,180000,1549861020,6670,6670,6670,6670,0
|
|
20231019,175900,1549861020,6670,6670,6670,6670,0
|
|
20231019,175800,1549861020,6670,6670,6670,6670,0
|
|
20231019,175700,1549861020,6670,6670,6670,6670,0
|
|
20231019,175600,1549861020,6670,6670,6670,6670,0
|
|
20231019,175500,1549861020,6670,6670,6670,6670,0
|
|
20231019,175400,1549861020,6670,6670,6670,6670,0
|
|
20231019,175300,1549861020,6670,6670,6670,6670,0
|
|
20231019,175200,1549861020,6670,6670,6670,6670,0
|
|
20231019,175100,1549861020,6670,6670,6670,6670,0
|
|
20231019,175000,1549861020,6670,6670,6670,6670,0
|
|
20231019,174900,1549861020,6670,6670,6670,6670,0
|
|
20231019,174800,1549861020,6670,6670,6670,6670,0
|
|
20231019,174700,1549861020,6670,6670,6670,6670,0
|
|
20231019,174600,1549861020,6670,6670,6670,6670,2978
|
|
20231019,174500,1549861020,6670,6670,6670,6670,0
|
|
20231019,174400,1549861020,6670,6670,6670,6670,0
|
|
20231019,174300,1549861020,6670,6670,6670,6670,0
|
|
20231019,174200,1549861020,6670,6670,6670,6670,0
|
|
20231019,174100,1549861020,6670,6670,6670,6670,0
|
|
20231019,174000,1549861020,6670,6670,6670,6670,0
|
|
20231019,173900,1549861020,6670,6670,6670,6670,0
|
|
20231019,173800,1549861020,6670,6670,6670,6670,0
|
|
20231019,173700,1549861020,6670,6670,6670,6670,0
|
|
20231019,173600,1549861020,6670,6670,6670,6670,0
|
|
20231019,173500,1549861020,6670,6670,6670,6670,0
|
|
20231019,173400,1549861020,6670,6670,6670,6670,0
|
|
20231019,173300,1549861020,6670,6670,6670,6670,0
|
|
20231019,173200,1549861020,6670,6670,6670,6670,0
|
|
20231019,173100,1549861020,6670,6670,6670,6670,0
|
|
20231019,173000,1549861020,6670,6670,6670,6670,0
|
|
20231019,172900,1549861020,6670,6670,6670,6670,0
|
|
20231019,172800,1549861020,6670,6670,6670,6670,0
|
|
20231019,172700,1549861020,6670,6670,6670,6670,0
|
|
20231019,172600,1549861020,6670,6670,6670,6670,0
|
|
20231019,172500,1549861020,6670,6670,6670,6670,0
|
|
20231019,172400,1549861020,6670,6670,6670,6670,0
|
|
20231019,172300,1549861020,6670,6670,6670,6670,0
|
|
20231019,172200,1549861020,6670,6670,6670,6670,0
|
|
20231019,172100,1549861020,6670,6670,6670,6670,0
|
|
20231019,172000,1549861020,6670,6670,6670,6670,0
|
|
20231019,171900,1549861020,6670,6670,6670,6670,0
|
|
20231019,171800,1549861020,6670,6670,6670,6670,0
|
|
20231019,171700,1549861020,6670,6670,6670,6670,0
|
|
20231019,171600,1549861020,6670,6670,6670,6670,2978
|
|
20231019,171500,1549861020,6670,6670,6670,6670,0
|
|
20231019,171400,1549861020,6670,6670,6670,6670,0
|
|
20231019,171300,1549861020,6670,6670,6670,6670,0
|
|
20231019,171200,1549861020,6670,6670,6670,6670,0
|
|
20231019,171100,1549861020,6670,6670,6670,6670,0
|
|
20231019,171000,1549861020,6670,6670,6670,6670,0
|
|
20231019,170900,1549861020,6670,6670,6670,6670,0
|
|
20231019,170800,1549861020,6670,6670,6670,6670,0
|
|
20231019,170700,1549861020,6670,6670,6670,6670,0
|
|
20231019,170600,1549861020,6670,6670,6670,6670,0
|
|
20231019,170500,1549861020,6670,6670,6670,6670,0
|
|
20231019,170400,1549861020,6670,6670,6670,6670,0
|
|
20231019,170300,1549861020,6670,6670,6670,6670,0
|
|
20231019,170200,1549861020,6670,6670,6670,6670,0
|
|
20231019,170100,1549861020,6670,6670,6670,6670,0
|
|
20231019,170000,1549861020,6670,6670,6670,6670,0
|
|
20231019,165900,1549861020,6670,6670,6670,6670,0
|
|
20231019,165800,1549861020,6670,6670,6670,6670,0
|
|
20231019,165700,1549861020,6670,6670,6670,6670,0
|
|
20231019,165600,1549861020,6670,6670,6670,6670,0
|
|
20231019,165500,1549861020,6670,6670,6670,6670,0
|
|
20231019,165400,1549861020,6670,6670,6670,6670,0
|
|
20231019,165300,1549861020,6670,6670,6670,6670,0
|
|
20231019,165200,1549861020,6670,6670,6670,6670,0
|
|
20231019,165100,1549861020,6670,6670,6670,6670,0
|
|
20231019,165000,1549861020,6670,6670,6670,6670,0
|
|
20231019,164900,1549861020,6670,6670,6670,6670,0
|
|
20231019,164800,1549861020,6670,6670,6670,6670,0
|
|
20231019,164700,1549861020,6670,6670,6670,6670,0
|
|
20231019,164600,1549861020,6670,6670,6670,6670,2978
|
|
20231019,164500,1549861020,6670,6670,6670,6670,0
|
|
20231019,164400,1549861020,6670,6670,6670,6670,0
|
|
20231019,164300,1549861020,6670,6670,6670,6670,0
|
|
20231019,164200,1549861020,6670,6670,6670,6670,0
|
|
20231019,164100,1549861020,6670,6670,6670,6670,0
|
|
20231019,164000,1549861020,6670,6670,6670,6670,0
|
|
20231019,163900,1549861020,6670,6670,6670,6670,0
|
|
20231019,163800,1549861020,6670,6670,6670,6670,0
|
|
20231019,163700,1549861020,6670,6670,6670,6670,0
|
|
20231019,163600,1549861020,6670,6670,6670,6670,0
|
|
20231019,163500,1549861020,6670,6670,6670,6670,0
|
|
20231019,163400,1549861020,6670,6670,6670,6670,0
|
|
20231019,163300,1549861020,6670,6670,6670,6670,0
|
|
20231019,163200,1549861020,6670,6670,6670,6670,0
|
|
20231019,163100,1549861020,6670,6670,6670,6670,0
|
|
20231019,163000,1549861020,6670,6670,6670,6670,0
|
|
20231019,162900,1549861020,6670,6670,6670,6670,0
|
|
20231019,162800,1549861020,6670,6670,6670,6670,0
|
|
20231019,162700,1549861020,6670,6670,6670,6670,0
|
|
20231019,162600,1549861020,6670,6670,6670,6670,0
|
|
20231019,162500,1549861020,6670,6670,6670,6670,0
|
|
20231019,162400,1549861020,6670,6670,6670,6670,0
|
|
20231019,162300,1549861020,6670,6670,6670,6670,0
|
|
20231019,162200,1549861020,6670,6670,6670,6670,0
|
|
20231019,162100,1549861020,6670,6670,6670,6670,0
|
|
20231019,162000,1549861020,6670,6670,6670,6670,0
|
|
20231019,161900,1549861020,6670,6670,6670,6670,0
|
|
20231019,161800,1549861020,6670,6670,6670,6670,0
|
|
20231019,161700,1549861020,6670,6670,6670,6670,0
|
|
20231019,161600,1549861020,6670,6670,6670,6670,2978
|
|
20231019,161500,1549861020,6670,6670,6670,6670,0
|
|
20231019,161400,1549861020,6670,6670,6670,6670,0
|
|
20231019,161300,1549861020,6670,6670,6670,6670,0
|
|
20231019,161200,1549861020,6670,6670,6670,6670,0
|
|
20231019,161100,1549861020,6670,6670,6670,6670,0
|
|
20231019,161000,1549861020,6670,6670,6670,6670,0
|
|
20231019,160900,1549861020,6670,6670,6670,6670,0
|
|
20231019,160800,1549861020,6670,6670,6670,6670,0
|
|
20231019,160700,1549861020,6670,6670,6670,6670,0
|
|
20231019,160600,1549861020,6670,6670,6670,6670,0
|
|
20231019,160500,1549861020,6670,6670,6670,6670,0
|
|
20231019,160400,1549861020,6670,6670,6670,6670,0
|
|
20231019,160300,1549861020,6670,6670,6670,6670,0
|
|
20231019,160200,1549861020,6670,6670,6670,6670,0
|
|
20231019,160100,1549861020,6670,6670,6670,6670,0
|
|
20231019,160000,1549861020,6670,6670,6670,6670,0
|
|
20231019,155900,1549861020,6670,6670,6670,6670,0
|
|
20231019,155800,1549861020,6670,6670,6670,6670,0
|
|
20231019,155700,1549861020,6670,6670,6670,6670,0
|
|
20231019,155600,1549861020,6670,6670,6670,6670,0
|
|
20231019,155500,1549861020,6670,6670,6670,6670,0
|
|
20231019,155400,1549861020,6670,6670,6670,6670,0
|
|
20231019,155300,1549861020,6670,6670,6670,6670,0
|
|
20231019,155200,1549861020,6670,6670,6670,6670,0
|
|
20231019,155100,1549861020,6670,6670,6670,6670,0
|
|
20231019,155000,1549861020,6670,6670,6670,6670,0
|
|
20231019,154900,1549861020,6670,6670,6670,6670,0
|
|
20231019,154800,1549861020,6670,6670,6670,6670,0
|
|
20231019,154700,1549861020,6670,6670,6670,6670,0
|
|
20231019,154600,1549861020,6670,6670,6670,6670,2978
|
|
20231019,154500,1549861020,6670,6670,6670,6670,0
|
|
20231019,154400,1549861020,6670,6670,6670,6670,0
|
|
20231019,154300,1549861020,6670,6670,6670,6670,0
|
|
20231019,154200,1549861020,6670,6670,6670,6670,0
|
|
20231019,154100,1549861020,6670,6670,6670,6670,0
|
|
20231019,154000,1549861020,6670,6670,6670,6670,0
|
|
20231019,153900,1549861020,6670,6670,6670,6670,0
|
|
20231019,153800,1549861020,6670,6670,6670,6670,0
|
|
20231019,153700,1549861020,6670,6670,6670,6670,0
|
|
20231019,153600,1549861020,6670,6670,6670,6670,0
|
|
20231019,153500,1549861020,6670,6670,6670,6670,0
|
|
20231019,153400,1549861020,6670,6670,6670,6670,0
|
|
20231019,153300,1549861020,6670,6670,6670,6670,0
|
|
20231019,153200,1549861020,6670,6670,6670,6670,0
|
|
20231019,153100,1549861020,6670,6670,6670,6670,0
|
|
20231019,153000,1549861020,6670,6670,6670,6670,2978
|
|
20231019,152900,1529997760,6670,6670,6670,6670,0
|
|
20231019,152800,1529997760,6670,6670,6670,6670,0
|
|
20231019,152700,1529997760,6670,6670,6670,6670,0
|
|
20231019,152600,1529997760,6670,6670,6670,6670,0
|
|
20231019,152500,1529997760,6670,6670,6670,6670,0
|
|
20231019,152400,1529997760,6670,6670,6670,6670,0
|
|
20231019,152300,1529997760,6670,6670,6670,6670,0
|
|
20231019,152200,1529997760,6670,6670,6670,6670,0
|
|
20231019,152100,1529997760,6670,6670,6670,6670,0
|
|
20231019,152000,1529997760,6670,6670,6670,6670,0
|
|
20231019,151900,1529997760,6670,6650,6670,6640,2327
|
|
20231019,151800,1514526370,6660,6650,6660,6650,470
|
|
20231019,151700,1511400830,6650,6660,6660,6650,68
|
|
20231019,151600,1510948480,6660,6660,6660,6660,0
|
|
20231019,151500,1510948480,6660,6650,6660,6650,123
|
|
20231019,151400,1510129420,6650,6650,6650,6650,508
|
|
20231019,151300,1506751220,6650,6640,6650,6640,745
|
|
20231019,151200,1501804410,6650,6660,6660,6640,767
|
|
20231019,151100,1496703330,6660,6650,6670,6640,4937
|
|
20231019,151000,1463857890,6650,6650,6650,6650,9
|
|
20231019,150900,1463798040,6650,6650,6660,6650,32
|
|
20231019,150800,1463585040,6660,6650,6660,6650,110
|
|
20231019,150700,1462852530,6650,6650,6650,6650,13
|
|
20231019,150600,1462766080,6650,6650,6650,6650,260
|
|
20231019,150500,1461037080,6650,6650,6660,6650,116
|
|
20231019,150400,1460264640,6650,6640,6650,6640,28
|
|
20231019,150300,1460078470,6640,6640,6650,6640,1420
|
|
20231019,150200,1450637560,6640,6640,6640,6640,182
|
|
20231019,150100,1449429080,6640,6650,6650,6640,608
|
|
20231019,150000,1445386910,6640,6640,6660,6640,73
|
|
20231019,145900,1444901530,6650,6670,6670,6650,183
|
|
20231019,145800,1443684560,6650,6650,6650,6640,680
|
|
20231019,145700,1439164120,6660,6640,6660,6640,2085
|
|
20231019,145600,1425281080,6640,6640,6650,6640,723
|
|
20231019,145500,1420473370,6650,6650,6660,6650,1141
|
|
20231019,145400,1412885600,6650,6660,6660,6650,1550
|
|
20231019,145300,1402570720,6660,6670,6670,6660,177
|
|
20231019,145200,1401391660,6670,6670,6670,6660,42
|
|
20231019,145100,1401111640,6670,6680,6680,6660,3119
|
|
20231019,145000,1380334440,6680,6670,6680,6670,2272
|
|
20231019,144900,1365178040,6680,6670,6680,6670,33
|
|
20231019,144800,1364957730,6680,6670,6680,6670,74
|
|
20231019,144700,1364464130,6680,6680,6680,6670,25
|
|
20231019,144600,1364297260,6670,6670,6680,6670,501
|
|
20231019,144500,1360955540,6670,6680,6680,6670,22
|
|
20231019,144400,1360808700,6670,6680,6680,6670,328
|
|
20231019,144300,1358619900,6670,6670,6680,6670,57
|
|
20231019,144200,1358239390,6670,6670,6670,6670,40
|
|
20231019,144100,1357972590,6670,6670,6670,6670,25
|
|
20231019,144000,1357805840,6670,6670,6670,6670,24
|
|
20231019,143900,1357645760,6670,6670,6680,6670,553
|
|
20231019,143800,1353957200,6670,6670,6670,6670,632
|
|
20231019,143700,1349741760,6670,6680,6680,6670,117
|
|
20231019,143600,1348960320,6680,6680,6680,6680,12
|
|
20231019,143500,1348880160,6680,6700,6700,6680,9745
|
|
20231019,143400,1283663200,6700,6700,6700,6700,34
|
|
20231019,143300,1283435400,6710,6700,6710,6700,538
|
|
20231019,143200,1279830780,6700,6710,6710,6700,52
|
|
20231019,143100,1279482130,6710,6710,6710,6700,57
|
|
20231019,143000,1279100060,6710,6700,6710,6700,126
|
|
20231019,142900,1278254850,6710,6710,6710,6700,61
|
|
20231019,142800,1277845780,6710,6710,6710,6700,51
|
|
20231019,142700,1277503690,6710,6720,6720,6700,3454
|
|
20231019,142600,1254327780,6720,6720,6720,6720,15
|
|
20231019,142500,1254226980,6720,6720,6720,6720,30
|
|
20231019,142400,1254025380,6720,6720,6720,6720,2
|
|
20231019,142300,1254011940,6720,6720,6720,6720,26
|
|
20231019,142200,1253837220,6720,6720,6720,6720,0
|
|
20231019,142100,1253837220,6720,6720,6720,6720,30
|
|
20231019,142000,1253635620,6720,6720,6720,6710,89
|
|
20231019,141900,1253037670,6720,6720,6720,6720,29
|
|
20231019,141800,1252842790,6710,6710,6710,6710,117
|
|
20231019,141700,1252057720,6710,6710,6710,6710,65
|
|
20231019,141600,1251621570,6710,6720,6720,6710,65
|
|
20231019,141500,1251184870,6710,6720,6720,6710,226
|
|
20231019,141400,1249667970,6720,6720,6720,6710,78
|
|
20231019,141300,1249143970,6720,6720,6720,6720,0
|
|
20231019,141200,1249143970,6720,6710,6720,6710,48
|
|
20231019,141100,1248821830,6720,6720,6720,6720,22
|
|
20231019,141000,1248673990,6710,6710,6710,6710,12
|
|
20231019,140900,1248593470,6710,6710,6720,6710,109
|
|
20231019,140800,1247862050,6710,6710,6710,6710,78
|
|
20231019,140700,1247338670,6710,6710,6710,6710,124
|
|
20231019,140600,1246506630,6710,6710,6710,6710,27
|
|
20231019,140500,1246325460,6710,6710,6710,6710,508
|
|
20231019,140400,1242916780,6710,6720,6720,6710,25
|
|
20231019,140300,1242749020,6710,6710,6710,6710,72
|
|
20231019,140200,1242265900,6720,6710,6720,6710,536
|
|
20231019,140100,1238669140,6710,6710,6710,6710,0
|
|
20231019,140000,1238669140,6710,6710,6710,6710,0
|
|
20231019,135900,1238669140,6710,6710,6710,6710,0
|
|
20231019,135800,1238669140,6710,6720,6720,6710,12
|
|
20231019,135700,1238588520,6710,6710,6710,6710,0
|
|
20231019,135600,1238588520,6710,6720,6720,6710,555
|
|
20231019,135500,1234859830,6720,6720,6720,6720,4
|
|
20231019,135400,1234832950,6720,6720,6720,6720,100
|
|
20231019,135300,1234160950,6710,6710,6710,6710,0
|
|
20231019,135200,1234160950,6710,6710,6710,6710,0
|
|
20231019,135100,1234160950,6710,6710,6710,6710,0
|
|
20231019,135000,1234160950,6710,6710,6710,6710,345
|
|
20231019,134900,1231846000,6710,6710,6710,6710,0
|
|
20231019,134800,1231846000,6710,6710,6710,6710,0
|
|
20231019,134700,1231846000,6710,6720,6720,6710,20
|
|
20231019,134600,1231711700,6710,6720,6720,6710,471
|
|
20231019,134500,1228550790,6710,6720,6720,6710,1243
|
|
20231019,134400,1220203320,6720,6720,6720,6720,91
|
|
20231019,134300,1219591800,6720,6720,6720,6720,6
|
|
20231019,134200,1219551480,6720,6720,6720,6710,1117
|
|
20231019,134100,1212045920,6730,6730,6730,6730,11
|
|
20231019,134000,1211971890,6730,6730,6730,6730,0
|
|
20231019,133900,1211971890,6730,6730,6730,6730,43
|
|
20231019,133800,1211682500,6730,6730,6730,6730,10
|
|
20231019,133700,1211615200,6720,6710,6720,6710,589
|
|
20231019,133600,1207663000,6710,6720,6720,6710,565
|
|
20231019,133500,1203866660,6710,6710,6710,6710,0
|
|
20231019,133400,1203866660,6710,6710,6710,6710,0
|
|
20231019,133300,1203866660,6710,6710,6710,6710,588
|
|
20231019,133200,1199921180,6710,6710,6710,6710,0
|
|
20231019,133100,1199921180,6710,6710,6710,6710,0
|
|
20231019,133000,1199921180,6710,6720,6720,6710,1788
|
|
20231019,132900,1187906740,6720,6730,6730,6720,653
|
|
20231019,132800,1183512560,6730,6730,6730,6730,2
|
|
20231019,132700,1183499100,6720,6720,6730,6720,1469
|
|
20231019,132600,1173627410,6720,6720,6720,6720,0
|
|
20231019,132500,1173627410,6720,6720,6720,6720,0
|
|
20231019,132400,1173627410,6720,6740,6740,6720,4547
|
|
20231019,132300,1143009110,6750,6750,6750,6750,0
|
|
20231019,132200,1143009110,6750,6750,6750,6750,3
|
|
20231019,132100,1142988860,6740,6740,6740,6740,0
|
|
20231019,132000,1142988860,6740,6740,6740,6740,0
|
|
20231019,131900,1142988860,6740,6740,6740,6740,7
|
|
20231019,131800,1142941680,6740,6740,6740,6740,0
|
|
20231019,131700,1142941680,6740,6740,6740,6740,0
|
|
20231019,131600,1142941680,6740,6740,6740,6740,0
|
|
20231019,131500,1142941680,6740,6740,6740,6740,3
|
|
20231019,131400,1142921460,6740,6750,6750,6740,1230
|
|
20231019,131300,1134621050,6750,6750,6750,6750,12
|
|
20231019,131200,1134540050,6750,6750,6750,6750,0
|
|
20231019,131100,1134540050,6750,6750,6750,6750,0
|
|
20231019,131000,1134540050,6750,6760,6760,6750,269
|
|
20231019,130900,1132723630,6760,6760,6760,6760,10
|
|
20231019,130800,1132656030,6750,6750,6750,6750,0
|
|
20231019,130700,1132656030,6750,6750,6750,6750,0
|
|
20231019,130600,1132656030,6750,6750,6750,6750,65
|
|
20231019,130500,1132217280,6750,6750,6750,6750,55
|
|
20231019,130400,1131846030,6750,6750,6750,6750,46
|
|
20231019,130300,1131535530,6750,6750,6750,6750,924
|
|
20231019,130200,1125298530,6730,6730,6730,6730,0
|
|
20231019,130100,1125298530,6730,6730,6730,6730,0
|
|
20231019,130000,1125298530,6730,6740,6740,6730,341
|
|
20231019,125900,1123002600,6730,6730,6730,6730,0
|
|
20231019,125800,1123002600,6730,6740,6750,6730,4061
|
|
20231019,125700,1095600980,6750,6750,6750,6750,1606
|
|
20231019,125600,1084760480,6740,6740,6740,6740,0
|
|
20231019,125500,1084760480,6740,6740,6740,6740,0
|
|
20231019,125400,1084760480,6740,6740,6740,6740,43
|
|
20231019,125300,1084470660,6750,6750,6750,6750,20
|
|
20231019,125200,1084335660,6740,6740,6740,6740,0
|
|
20231019,125100,1084335660,6740,6740,6740,6740,0
|
|
20231019,125000,1084335660,6740,6740,6740,6740,0
|
|
20231019,124900,1084335660,6740,6750,6750,6740,1056
|
|
20231019,124800,1077208180,6740,6740,6740,6730,210
|
|
20231019,124700,1075792880,6740,6740,6740,6740,0
|
|
20231019,124600,1075792880,6740,6730,6740,6730,22
|
|
20231019,124500,1075644640,6730,6730,6730,6730,0
|
|
20231019,124400,1075644640,6730,6740,6740,6730,79
|
|
20231019,124300,1075112300,6740,6740,6740,6740,0
|
|
20231019,124200,1075112300,6740,6740,6740,6740,0
|
|
20231019,124100,1075112300,6740,6740,6740,6740,5
|
|
20231019,124000,1075078600,6730,6730,6730,6730,577
|
|
20231019,123900,1071195390,6730,6730,6730,6730,166
|
|
20231019,123800,1070078210,6730,6730,6730,6730,0
|
|
20231019,123700,1070078210,6730,6730,6730,6730,22
|
|
20231019,123600,1069930150,6720,6730,6730,6720,446
|
|
20231019,123500,1066929360,6730,6730,6730,6730,26
|
|
20231019,123400,1066754380,6730,6730,6730,6730,82
|
|
20231019,123300,1066202520,6730,6730,6730,6730,92
|
|
20231019,123200,1065583360,6730,6740,6740,6720,100
|
|
20231019,123100,1064911020,6740,6720,6740,6720,74
|
|
20231019,123000,1064413700,6720,6710,6720,6710,309
|
|
20231019,122900,1062338250,6710,6720,6720,6710,1035
|
|
20231019,122800,1055393370,6710,6720,6720,6710,91
|
|
20231019,122700,1054782260,6710,6710,6710,6710,58
|
|
20231019,122600,1054393080,6710,6710,6710,6710,30
|
|
20231019,122500,1054191780,6710,6720,6720,6710,55
|
|
20231019,122400,1053822690,6710,6720,6720,6710,893
|
|
20231019,122300,1047822260,6720,6720,6720,6720,59
|
|
20231019,122200,1047425780,6720,6730,6730,6720,159
|
|
20231019,122100,1046356290,6730,6730,6730,6730,236
|
|
20231019,122000,1044768010,6730,6740,6740,6730,1699
|
|
20231019,121900,1033317070,6740,6750,6750,6740,612
|
|
20231019,121800,1029190470,6740,6750,6760,6740,2248
|
|
20231019,121700,1014002230,6730,6740,6750,6730,1180
|
|
20231019,121600,1006041170,6730,6730,6730,6730,163
|
|
20231019,121500,1004944180,6720,6720,6720,6720,100
|
|
20231019,121400,1004272180,6720,6720,6720,6720,1
|
|
20231019,121300,1004265460,6720,6720,6720,6720,242
|
|
20231019,121200,1002639220,6720,6720,6720,6720,0
|
|
20231019,121100,1002639220,6720,6730,6730,6720,798
|
|
20231019,121000,997276480,6720,6720,6720,6720,0
|
|
20231019,120900,997276480,6720,6730,6730,6720,705
|
|
20231019,120800,992532880,6730,6730,6730,6730,0
|
|
20231019,120700,992532880,6730,6730,6740,6730,471
|
|
20231019,120600,989362050,6730,6740,6740,6730,334
|
|
20231019,120500,987114130,6740,6740,6740,6740,1
|
|
20231019,120400,987107390,6740,6730,6740,6730,131
|
|
20231019,120300,986225710,6730,6740,6740,6730,14
|
|
20231019,120200,986131470,6730,6730,6730,6730,0
|
|
20231019,120100,986131470,6730,6730,6730,6730,109
|
|
20231019,120000,985397900,6730,6730,6730,6730,0
|
|
20231019,115900,985397900,6730,6730,6730,6730,294
|
|
20231019,115800,983419280,6730,6740,6740,6730,1934
|
|
20231019,115700,970385610,6750,6750,6750,6750,10
|
|
20231019,115600,970318110,6740,6740,6740,6740,1
|
|
20231019,115500,970311370,6740,6740,6740,6740,32
|
|
20231019,115400,970095690,6740,6750,6750,6740,122
|
|
20231019,115300,969273370,6750,6750,6750,6750,2
|
|
20231019,115200,969259870,6750,6750,6750,6750,2
|
|
20231019,115100,969246370,6730,6740,6740,6730,37
|
|
20231019,115000,968997180,6730,6730,6730,6730,0
|
|
20231019,114900,968997180,6730,6740,6740,6730,649
|
|
20231019,114800,964627460,6750,6750,6750,6750,12
|
|
20231019,114700,964546460,6730,6730,6730,6730,214
|
|
20231019,114600,963106240,6730,6740,6740,6730,2039
|
|
20231019,114500,949363880,6740,6750,6750,6740,50
|
|
20231019,114400,949026580,6740,6740,6740,6740,32
|
|
20231019,114300,948810900,6740,6740,6740,6740,265
|
|
20231019,114200,947024800,6740,6750,6750,6740,2416
|
|
20231019,114100,930718930,6750,6750,6750,6750,229
|
|
20231019,114000,929173180,6750,6750,6750,6750,0
|
|
20231019,113900,929173180,6750,6750,6750,6750,144
|
|
20231019,113800,928201180,6750,6750,6750,6750,64
|
|
20231019,113700,927769180,6770,6770,6770,6770,5
|
|
20231019,113600,927735330,6770,6750,6770,6750,180
|
|
20231019,113500,926518330,6770,6750,6770,6750,38
|
|
20231019,113400,926261630,6760,6760,6760,6760,2
|
|
20231019,113300,926248110,6750,6750,6750,6750,150
|
|
20231019,113200,925235610,6770,6750,6770,6750,70
|
|
20231019,113100,924762560,6750,6750,6770,6750,341
|
|
20231019,113000,922459760,6750,6760,6760,6750,456
|
|
20231019,112900,919379680,6750,6750,6750,6750,1006
|
|
20231019,112800,912589180,6760,6750,6760,6750,666
|
|
20231019,112700,908092680,6760,6750,6760,6750,444
|
|
20231019,112600,905095580,6770,6750,6770,6750,128
|
|
20231019,112500,904230980,6760,6760,6770,6760,1488
|
|
20231019,112400,894171100,6760,6760,6760,6760,0
|
|
20231019,112300,894171100,6760,6750,6760,6750,2731
|
|
20231019,112200,875736840,6750,6760,6760,6750,394
|
|
20231019,112100,873073700,6760,6770,6770,6760,1003
|
|
20231019,112000,866293390,6770,6770,6770,6770,71
|
|
20231019,111900,865812720,6760,6760,6760,6760,73
|
|
20231019,111800,865319240,6770,6770,6770,6770,291
|
|
20231019,111700,863349170,6780,6780,6780,6780,0
|
|
20231019,111600,863349170,6780,6780,6780,6780,11
|
|
20231019,111500,863274590,6780,6780,6780,6780,5
|
|
20231019,111400,863240690,6780,6780,6780,6780,2
|
|
20231019,111300,863227130,6770,6770,6770,6770,97
|
|
20231019,111200,862570440,6770,6780,6780,6770,76
|
|
20231019,111100,862055360,6770,6770,6770,6770,417
|
|
20231019,111000,859232270,6770,6770,6770,6770,50
|
|
20231019,110900,858893770,6770,6780,6790,6770,409
|
|
20231019,110800,856118280,6780,6780,6780,6780,2
|
|
20231019,110700,856104720,6780,6780,6780,6780,140
|
|
20231019,110600,855155520,6770,6770,6770,6770,101
|
|
20231019,110500,854471750,6780,6780,6780,6770,73
|
|
20231019,110400,853977510,6780,6780,6780,6780,0
|
|
20231019,110300,853977510,6780,6780,6780,6780,445
|
|
20231019,110200,850960410,6780,6780,6780,6780,30
|
|
20231019,110100,850757010,6770,6770,6770,6770,51
|
|
20231019,110000,850411740,6770,6770,6770,6770,3
|
|
20231019,105900,850391430,6770,6770,6770,6770,1968
|
|
20231019,105800,837068070,6770,6770,6770,6770,1738
|
|
20231019,105700,825301810,6770,6780,6780,6770,520
|
|
20231019,105600,821777410,6770,6790,6790,6770,1141
|
|
20231019,105500,814047310,6780,6780,6790,6780,170
|
|
20231019,105400,812894580,6790,6790,6790,6790,1128
|
|
20231019,105300,805235460,6790,6790,6790,6790,152
|
|
20231019,105200,804203380,6800,6800,6800,6800,3863
|
|
20231019,105100,777934980,6800,6810,6810,6800,627
|
|
20231019,105000,773671050,6810,6810,6810,6810,91
|
|
20231019,104900,773051340,6810,6810,6810,6810,447
|
|
20231019,104800,770007270,6810,6810,6810,6810,92
|
|
20231019,104700,769380750,6810,6810,6810,6810,0
|
|
20231019,104600,769380750,6810,6820,6820,6810,723
|
|
20231019,104500,764457020,6810,6810,6810,6810,7
|
|
20231019,104400,764409350,6810,6810,6810,6810,124
|
|
20231019,104300,763564910,6810,6810,6810,6810,78
|
|
20231019,104200,763033730,6820,6820,6820,6820,158
|
|
20231019,104100,761956170,6830,6830,6830,6830,12
|
|
20231019,104000,761874210,6830,6830,6830,6820,156
|
|
20231019,103900,760810060,6820,6830,6830,6820,1929
|
|
20231019,103800,747645990,6840,6840,6840,6840,7
|
|
20231019,103700,747598110,6840,6850,6850,6840,1874
|
|
20231019,103600,734768350,6850,6850,6860,6850,110
|
|
20231019,103500,734014800,6850,6850,6850,6850,206
|
|
20231019,103400,732603700,6850,6850,6850,6850,525
|
|
20231019,103300,729007450,6860,6870,6870,6860,845
|
|
20231019,103200,723210480,6870,6870,6870,6870,45
|
|
20231019,103100,722901330,6880,6880,6880,6880,30
|
|
20231019,103000,722694930,6890,6890,6890,6890,0
|
|
20231019,102900,722694930,6890,6870,6890,6870,21
|
|
20231019,102800,722550460,6870,6890,6890,6870,21
|
|
20231019,102700,722405790,6870,6870,6870,6870,0
|
|
20231019,102600,722405790,6870,6890,6890,6870,8
|
|
20231019,102500,722350790,6900,6860,6900,6860,1681
|
|
20231019,102400,710819050,6850,6860,6860,6850,11
|
|
20231019,102300,710743600,6860,6860,6860,6860,30
|
|
20231019,102200,710537800,6860,6850,6860,6850,13
|
|
20231019,102100,710448640,6850,6850,6850,6850,2
|
|
20231019,102000,710434940,6850,6850,6850,6850,244
|
|
20231019,101900,708763540,6850,6850,6850,6850,0
|
|
20231019,101800,708763540,6850,6860,6860,6850,25
|
|
20231019,101700,708592130,6850,6840,6850,6840,2619
|
|
20231019,101600,690657470,6820,6820,6820,6820,0
|
|
20231019,101500,690657470,6820,6820,6820,6820,5
|
|
20231019,101400,690623370,6850,6850,6850,6850,1
|
|
20231019,101300,690616520,6830,6840,6840,6830,3501
|
|
20231019,101200,666704680,6850,6840,6850,6840,2473
|
|
20231019,101100,649769490,6840,6840,6840,6840,0
|
|
20231019,101000,649769490,6840,6830,6840,6830,1109
|
|
20231019,100900,642194970,6820,6820,6820,6820,0
|
|
20231019,100800,642194970,6820,6820,6820,6820,395
|
|
20231019,100700,639501070,6820,6820,6820,6820,2
|
|
20231019,100600,639487430,6820,6830,6830,6820,1837
|
|
20231019,100500,626958870,6830,6830,6830,6810,5033
|
|
20231019,100400,592645470,6840,6820,6840,6820,354
|
|
20231019,100300,590225010,6830,6850,6860,6820,3534
|
|
20231019,100200,566042220,6850,6850,6850,6850,8
|
|
20231019,100100,565987420,6860,6860,6860,6860,110
|
|
20231019,100000,565232820,6860,6860,6860,6860,125
|
|
20231019,095900,564375320,6880,6880,6880,6880,2
|
|
20231019,095800,564361560,6880,6850,6880,6850,4587
|
|
20231019,095700,532854260,6850,6820,6850,6820,2127
|
|
20231019,095600,518292670,6820,6840,6840,6820,2000
|
|
20231019,095500,504641570,6840,6840,6840,6840,95
|
|
20231019,095400,503991770,6840,6850,6850,6840,296
|
|
20231019,095300,501966630,6850,6840,6850,6840,131
|
|
20231019,095200,501070580,6840,6850,6850,6840,802
|
|
20231019,095100,495584880,6850,6850,6850,6840,197
|
|
20231019,095000,494236930,6850,6850,6850,6850,238
|
|
20231019,094900,492606630,6850,6850,6850,6850,181
|
|
20231019,094800,491366780,6840,6840,6840,6840,767
|
|
20231019,094700,486120500,6840,6840,6840,6840,602
|
|
20231019,094600,482002820,6830,6830,6830,6830,6
|
|
20231019,094500,481961840,6830,6830,6830,6830,872
|
|
20231019,094400,476006080,6830,6840,6840,6830,222
|
|
20231019,094300,474489600,6840,6840,6840,6840,21
|
|
20231019,094200,474345960,6830,6830,6840,6830,615
|
|
20231019,094100,470145460,6840,6840,6840,6840,111
|
|
20231019,094000,469386220,6840,6840,6840,6840,12
|
|
20231019,093900,469304140,6840,6840,6840,6840,736
|
|
20231019,093800,464269900,6840,6840,6840,6840,30
|
|
20231019,093700,464064700,6820,6850,6850,6820,21
|
|
20231019,093600,463921150,6850,6820,6850,6820,1163
|
|
20231019,093500,455976540,6820,6820,6820,6810,1254
|
|
20231019,093400,447435820,6810,6790,6860,6790,2802
|
|
20231019,093300,428393420,6770,6790,6790,6770,100
|
|
20231019,093200,427715680,6790,6780,6790,6770,3002
|
|
20231019,093100,407381380,6790,6780,6790,6780,1190
|
|
20231019,093000,399308970,6780,6780,6780,6770,209
|
|
20231019,092900,397893460,6780,6750,6790,6750,1512
|
|
20231019,092800,387647300,6750,6740,6760,6730,2423
|
|
20231019,092700,371295340,6740,6740,6750,6740,2456
|
|
20231019,092600,354741650,6740,6740,6740,6740,542
|
|
20231019,092500,351088570,6740,6750,6750,6740,663
|
|
20231019,092400,346619680,6750,6730,6750,6730,1553
|
|
20231019,092300,336140130,6740,6760,6760,6730,2413
|
|
20231019,092200,319864730,6760,6790,6790,6760,5915
|
|
20231019,092100,279779510,6790,6800,6800,6790,2809
|
|
20231019,092000,260703350,6800,6820,6820,6800,7968
|
|
20231019,091900,206463710,6830,6820,6830,6810,1063
|
|
20231019,091800,199215150,6830,6840,6840,6830,2249
|
|
20231019,091700,183833750,6850,6850,6860,6840,2182
|
|
20231019,091600,168901650,6850,6840,6850,6840,553
|
|
20231019,091500,165115060,6840,6840,6840,6840,5
|
|
20231019,091400,165080860,6830,6820,6830,6820,1390
|
|
20231019,091300,155587910,6820,6860,6860,6820,592
|
|
20231019,091200,151532360,6860,6820,6860,6820,3447
|
|
20231019,091100,127976340,6820,6830,6830,6820,817
|
|
20231019,091000,122397260,6830,6830,6840,6820,688
|
|
20231019,090900,117700660,6830,6820,6830,6820,69
|
|
20231019,090800,117229450,6820,6850,6850,6820,835
|
|
20231019,090700,111521100,6850,6810,6860,6800,2413
|
|
20231019,090600,95026830,6810,6820,6830,6790,4329
|
|
20231019,090500,65553730,6830,6840,6850,6820,456
|
|
20231019,090400,62434240,6840,6900,6900,6840,2616
|
|
20231019,090300,44435440,6920,6890,6950,6890,1355
|
|
20231019,090200,35067370,6880,6890,6910,6880,1323
|
|
20231019,090100,25944010,6900,7010,7010,6880,2864
|
|
20231019,090000,6017430,7020,7020,7050,7020,857
|