687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,202400,438564120,12270,12270,12270,12270,5656
|
|
20231010,202300,438564120,12270,12270,12270,12270,0
|
|
20231010,202200,438564120,12270,12270,12270,12270,0
|
|
20231010,202100,438564120,12270,12270,12270,12270,0
|
|
20231010,202000,438564120,12270,12270,12270,12270,0
|
|
20231010,201900,438564120,12270,12270,12270,12270,0
|
|
20231010,201800,438564120,12270,12270,12270,12270,0
|
|
20231010,201700,438564120,12270,12270,12270,12270,0
|
|
20231010,201600,438564120,12270,12270,12270,12270,0
|
|
20231010,201500,438564120,12270,12270,12270,12270,0
|
|
20231010,201400,438564120,12270,12270,12270,12270,0
|
|
20231010,201300,438564120,12270,12270,12270,12270,0
|
|
20231010,201200,438564120,12270,12270,12270,12270,0
|
|
20231010,201100,438564120,12270,12270,12270,12270,0
|
|
20231010,201000,438564120,12270,12270,12270,12270,0
|
|
20231010,200900,438564120,12270,12270,12270,12270,0
|
|
20231010,200800,438564120,12270,12270,12270,12270,0
|
|
20231010,200700,438564120,12270,12270,12270,12270,0
|
|
20231010,200600,438564120,12270,12270,12270,12270,0
|
|
20231010,200500,438564120,12270,12270,12270,12270,0
|
|
20231010,200400,438564120,12270,12270,12270,12270,0
|
|
20231010,200300,438564120,12270,12270,12270,12270,0
|
|
20231010,200200,438564120,12270,12270,12270,12270,0
|
|
20231010,200100,438564120,12270,12270,12270,12270,0
|
|
20231010,200000,438564120,12270,12270,12270,12270,0
|
|
20231010,195900,438564120,12270,12270,12270,12270,0
|
|
20231010,195800,438564120,12270,12270,12270,12270,0
|
|
20231010,195700,438564120,12270,12270,12270,12270,0
|
|
20231010,195600,438564120,12270,12270,12270,12270,0
|
|
20231010,195500,438564120,12270,12270,12270,12270,0
|
|
20231010,195400,438564120,12270,12270,12270,12270,5656
|
|
20231010,195300,438564120,12270,12270,12270,12270,0
|
|
20231010,195200,438564120,12270,12270,12270,12270,0
|
|
20231010,195100,438564120,12270,12270,12270,12270,0
|
|
20231010,195000,438564120,12270,12270,12270,12270,0
|
|
20231010,194900,438564120,12270,12270,12270,12270,0
|
|
20231010,194800,438564120,12270,12270,12270,12270,0
|
|
20231010,194700,438564120,12270,12270,12270,12270,0
|
|
20231010,194600,438564120,12270,12270,12270,12270,0
|
|
20231010,194500,438564120,12270,12270,12270,12270,0
|
|
20231010,194400,438564120,12270,12270,12270,12270,0
|
|
20231010,194300,438564120,12270,12270,12270,12270,0
|
|
20231010,194200,438564120,12270,12270,12270,12270,0
|
|
20231010,194100,438564120,12270,12270,12270,12270,0
|
|
20231010,194000,438564120,12270,12270,12270,12270,0
|
|
20231010,193900,438564120,12270,12270,12270,12270,0
|
|
20231010,193800,438564120,12270,12270,12270,12270,0
|
|
20231010,193700,438564120,12270,12270,12270,12270,0
|
|
20231010,193600,438564120,12270,12270,12270,12270,0
|
|
20231010,193500,438564120,12270,12270,12270,12270,0
|
|
20231010,193400,438564120,12270,12270,12270,12270,0
|
|
20231010,193300,438564120,12270,12270,12270,12270,0
|
|
20231010,193200,438564120,12270,12270,12270,12270,0
|
|
20231010,193100,438564120,12270,12270,12270,12270,0
|
|
20231010,193000,438564120,12270,12270,12270,12270,0
|
|
20231010,192900,438564120,12270,12270,12270,12270,0
|
|
20231010,192800,438564120,12270,12270,12270,12270,0
|
|
20231010,192700,438564120,12270,12270,12270,12270,0
|
|
20231010,192600,438564120,12270,12270,12270,12270,0
|
|
20231010,192500,438564120,12270,12270,12270,12270,0
|
|
20231010,192400,438564120,12270,12270,12270,12270,5656
|
|
20231010,192300,438564120,12270,12270,12270,12270,0
|
|
20231010,192200,438564120,12270,12270,12270,12270,0
|
|
20231010,192100,438564120,12270,12270,12270,12270,0
|
|
20231010,192000,438564120,12270,12270,12270,12270,0
|
|
20231010,191900,438564120,12270,12270,12270,12270,0
|
|
20231010,191800,438564120,12270,12270,12270,12270,0
|
|
20231010,191700,438564120,12270,12270,12270,12270,0
|
|
20231010,191600,438564120,12270,12270,12270,12270,0
|
|
20231010,191500,438564120,12270,12270,12270,12270,0
|
|
20231010,191400,438564120,12270,12270,12270,12270,0
|
|
20231010,191300,438564120,12270,12270,12270,12270,0
|
|
20231010,191200,438564120,12270,12270,12270,12270,0
|
|
20231010,191100,438564120,12270,12270,12270,12270,0
|
|
20231010,191000,438564120,12270,12270,12270,12270,0
|
|
20231010,190900,438564120,12270,12270,12270,12270,0
|
|
20231010,190800,438564120,12270,12270,12270,12270,0
|
|
20231010,190700,438564120,12270,12270,12270,12270,0
|
|
20231010,190600,438564120,12270,12270,12270,12270,0
|
|
20231010,190500,438564120,12270,12270,12270,12270,0
|
|
20231010,190400,438564120,12270,12270,12270,12270,0
|
|
20231010,190300,438564120,12270,12270,12270,12270,0
|
|
20231010,190200,438564120,12270,12270,12270,12270,0
|
|
20231010,190100,438564120,12270,12270,12270,12270,0
|
|
20231010,190000,438564120,12270,12270,12270,12270,0
|
|
20231010,185900,438564120,12270,12270,12270,12270,0
|
|
20231010,185800,438564120,12270,12270,12270,12270,0
|
|
20231010,185700,438564120,12270,12270,12270,12270,0
|
|
20231010,185600,438564120,12270,12270,12270,12270,0
|
|
20231010,185500,438564120,12270,12270,12270,12270,0
|
|
20231010,185400,438564120,12270,12270,12270,12270,5656
|
|
20231010,185300,438564120,12270,12270,12270,12270,0
|
|
20231010,185200,438564120,12270,12270,12270,12270,0
|
|
20231010,185100,438564120,12270,12270,12270,12270,0
|
|
20231010,185000,438564120,12270,12270,12270,12270,0
|
|
20231010,184900,438564120,12270,12270,12270,12270,0
|
|
20231010,184800,438564120,12270,12270,12270,12270,0
|
|
20231010,184700,438564120,12270,12270,12270,12270,0
|
|
20231010,184600,438564120,12270,12270,12270,12270,0
|
|
20231010,184500,438564120,12270,12270,12270,12270,0
|
|
20231010,184400,438564120,12270,12270,12270,12270,0
|
|
20231010,184300,438564120,12270,12270,12270,12270,0
|
|
20231010,184200,438564120,12270,12270,12270,12270,0
|
|
20231010,184100,438564120,12270,12270,12270,12270,0
|
|
20231010,184000,438564120,12270,12270,12270,12270,0
|
|
20231010,183900,438564120,12270,12270,12270,12270,0
|
|
20231010,183800,438564120,12270,12270,12270,12270,0
|
|
20231010,183700,438564120,12270,12270,12270,12270,0
|
|
20231010,183600,438564120,12270,12270,12270,12270,0
|
|
20231010,183500,438564120,12270,12270,12270,12270,0
|
|
20231010,183400,438564120,12270,12270,12270,12270,0
|
|
20231010,183300,438564120,12270,12270,12270,12270,0
|
|
20231010,183200,438564120,12270,12270,12270,12270,0
|
|
20231010,183100,438564120,12270,12270,12270,12270,0
|
|
20231010,183000,438564120,12270,12270,12270,12270,0
|
|
20231010,182900,438564120,12270,12270,12270,12270,0
|
|
20231010,182800,438564120,12270,12270,12270,12270,0
|
|
20231010,182700,438564120,12270,12270,12270,12270,0
|
|
20231010,182600,438564120,12270,12270,12270,12270,0
|
|
20231010,182500,438564120,12270,12270,12270,12270,0
|
|
20231010,182400,438564120,12270,12270,12270,12270,5656
|
|
20231010,182300,438564120,12270,12270,12270,12270,0
|
|
20231010,182200,438564120,12270,12270,12270,12270,0
|
|
20231010,182100,438564120,12270,12270,12270,12270,0
|
|
20231010,182000,438564120,12270,12270,12270,12270,0
|
|
20231010,181900,438564120,12270,12270,12270,12270,0
|
|
20231010,181800,438564120,12270,12270,12270,12270,0
|
|
20231010,181700,438564120,12270,12270,12270,12270,0
|
|
20231010,181600,438564120,12270,12270,12270,12270,0
|
|
20231010,181500,438564120,12270,12270,12270,12270,0
|
|
20231010,181400,438564120,12270,12270,12270,12270,0
|
|
20231010,181300,438564120,12270,12270,12270,12270,0
|
|
20231010,181200,438564120,12270,12270,12270,12270,0
|
|
20231010,181100,438564120,12270,12270,12270,12270,0
|
|
20231010,181000,438564120,12270,12270,12270,12270,0
|
|
20231010,180900,438564120,12270,12270,12270,12270,0
|
|
20231010,180800,438564120,12270,12270,12270,12270,0
|
|
20231010,180700,438564120,12270,12270,12270,12270,0
|
|
20231010,180600,438564120,12270,12270,12270,12270,0
|
|
20231010,180500,438564120,12270,12270,12270,12270,0
|
|
20231010,180400,438564120,12270,12270,12270,12270,0
|
|
20231010,180300,438564120,12270,12270,12270,12270,0
|
|
20231010,180200,438564120,12270,12270,12270,12270,0
|
|
20231010,180100,438564120,12270,12270,12270,12270,0
|
|
20231010,180000,438564120,12270,12270,12270,12270,0
|
|
20231010,175900,438564120,12270,12270,12270,12270,0
|
|
20231010,175800,438564120,12270,12270,12270,12270,0
|
|
20231010,175700,438564120,12270,12270,12270,12270,0
|
|
20231010,175600,438564120,12270,12270,12270,12270,0
|
|
20231010,175500,438564120,12270,12270,12270,12270,0
|
|
20231010,175400,438564120,12270,12270,12270,12270,5656
|
|
20231010,175300,438564120,12270,12270,12270,12270,0
|
|
20231010,175200,438564120,12270,12270,12270,12270,0
|
|
20231010,175100,438564120,12270,12270,12270,12270,0
|
|
20231010,175000,438564120,12270,12270,12270,12270,0
|
|
20231010,174900,438564120,12270,12270,12270,12270,0
|
|
20231010,174800,438564120,12270,12270,12270,12270,0
|
|
20231010,174700,438564120,12270,12270,12270,12270,0
|
|
20231010,174600,438564120,12270,12270,12270,12270,0
|
|
20231010,174500,438564120,12270,12270,12270,12270,0
|
|
20231010,174400,438564120,12270,12270,12270,12270,0
|
|
20231010,174300,438564120,12270,12270,12270,12270,0
|
|
20231010,174200,438564120,12270,12270,12270,12270,0
|
|
20231010,174100,438564120,12270,12270,12270,12270,0
|
|
20231010,174000,438564120,12270,12270,12270,12270,0
|
|
20231010,173900,438564120,12270,12270,12270,12270,0
|
|
20231010,173800,438564120,12270,12270,12270,12270,0
|
|
20231010,173700,438564120,12270,12270,12270,12270,0
|
|
20231010,173600,438564120,12270,12270,12270,12270,0
|
|
20231010,173500,438564120,12270,12270,12270,12270,0
|
|
20231010,173400,438564120,12270,12270,12270,12270,0
|
|
20231010,173300,438564120,12270,12270,12270,12270,0
|
|
20231010,173200,438564120,12270,12270,12270,12270,0
|
|
20231010,173100,438564120,12270,12270,12270,12270,0
|
|
20231010,173000,438564120,12270,12270,12270,12270,0
|
|
20231010,172900,438564120,12270,12270,12270,12270,0
|
|
20231010,172800,438564120,12270,12270,12270,12270,0
|
|
20231010,172700,438564120,12270,12270,12270,12270,0
|
|
20231010,172600,438564120,12270,12270,12270,12270,0
|
|
20231010,172500,438564120,12270,12270,12270,12270,0
|
|
20231010,172400,438564120,12270,12270,12270,12270,5656
|
|
20231010,172300,438564120,12270,12270,12270,12270,0
|
|
20231010,172200,438564120,12270,12270,12270,12270,0
|
|
20231010,172100,438564120,12270,12270,12270,12270,0
|
|
20231010,172000,438564120,12270,12270,12270,12270,0
|
|
20231010,171900,438564120,12270,12270,12270,12270,0
|
|
20231010,171800,438564120,12270,12270,12270,12270,0
|
|
20231010,171700,438564120,12270,12270,12270,12270,0
|
|
20231010,171600,438564120,12270,12270,12270,12270,0
|
|
20231010,171500,438564120,12270,12270,12270,12270,0
|
|
20231010,171400,438564120,12270,12270,12270,12270,0
|
|
20231010,171300,438564120,12270,12270,12270,12270,0
|
|
20231010,171200,438564120,12270,12270,12270,12270,0
|
|
20231010,171100,438564120,12270,12270,12270,12270,0
|
|
20231010,171000,438564120,12270,12270,12270,12270,0
|
|
20231010,170900,438564120,12270,12270,12270,12270,0
|
|
20231010,170800,438564120,12270,12270,12270,12270,0
|
|
20231010,170700,438564120,12270,12270,12270,12270,0
|
|
20231010,170600,438564120,12270,12270,12270,12270,0
|
|
20231010,170500,438564120,12270,12270,12270,12270,0
|
|
20231010,170400,438564120,12270,12270,12270,12270,0
|
|
20231010,170300,438564120,12270,12270,12270,12270,0
|
|
20231010,170200,438564120,12270,12270,12270,12270,0
|
|
20231010,170100,438564120,12270,12270,12270,12270,0
|
|
20231010,170000,438564120,12270,12270,12270,12270,0
|
|
20231010,165900,438564120,12270,12270,12270,12270,0
|
|
20231010,165800,438564120,12270,12270,12270,12270,0
|
|
20231010,165700,438564120,12270,12270,12270,12270,0
|
|
20231010,165600,438564120,12270,12270,12270,12270,0
|
|
20231010,165500,438564120,12270,12270,12270,12270,0
|
|
20231010,165400,438564120,12270,12270,12270,12270,5656
|
|
20231010,165300,438564120,12270,12270,12270,12270,0
|
|
20231010,165200,438564120,12270,12270,12270,12270,0
|
|
20231010,165100,438564120,12270,12270,12270,12270,0
|
|
20231010,165000,438564120,12270,12270,12270,12270,0
|
|
20231010,164900,438564120,12270,12270,12270,12270,0
|
|
20231010,164800,438564120,12270,12270,12270,12270,0
|
|
20231010,164700,438564120,12270,12270,12270,12270,0
|
|
20231010,164600,438564120,12270,12270,12270,12270,0
|
|
20231010,164500,438564120,12270,12270,12270,12270,0
|
|
20231010,164400,438564120,12270,12270,12270,12270,0
|
|
20231010,164300,438564120,12270,12270,12270,12270,0
|
|
20231010,164200,438564120,12270,12270,12270,12270,0
|
|
20231010,164100,438564120,12270,12270,12270,12270,0
|
|
20231010,164000,438564120,12270,12270,12270,12270,0
|
|
20231010,163900,438564120,12270,12270,12270,12270,0
|
|
20231010,163800,438564120,12270,12270,12270,12270,0
|
|
20231010,163700,438564120,12270,12270,12270,12270,0
|
|
20231010,163600,438564120,12270,12270,12270,12270,0
|
|
20231010,163500,438564120,12270,12270,12270,12270,0
|
|
20231010,163400,438564120,12270,12270,12270,12270,0
|
|
20231010,163300,438564120,12270,12270,12270,12270,0
|
|
20231010,163200,438564120,12270,12270,12270,12270,0
|
|
20231010,163100,438564120,12270,12270,12270,12270,0
|
|
20231010,163000,438564120,12270,12270,12270,12270,0
|
|
20231010,162900,438564120,12270,12270,12270,12270,0
|
|
20231010,162800,438564120,12270,12270,12270,12270,0
|
|
20231010,162700,438564120,12270,12270,12270,12270,0
|
|
20231010,162600,438564120,12270,12270,12270,12270,0
|
|
20231010,162500,438564120,12270,12270,12270,12270,0
|
|
20231010,162400,438564120,12270,12270,12270,12270,5656
|
|
20231010,162300,438564120,12270,12270,12270,12270,0
|
|
20231010,162200,438564120,12270,12270,12270,12270,0
|
|
20231010,162100,438564120,12270,12270,12270,12270,0
|
|
20231010,162000,438564120,12270,12270,12270,12270,0
|
|
20231010,161900,438564120,12270,12270,12270,12270,0
|
|
20231010,161800,438564120,12270,12270,12270,12270,0
|
|
20231010,161700,438564120,12270,12270,12270,12270,0
|
|
20231010,161600,438564120,12270,12270,12270,12270,0
|
|
20231010,161500,438564120,12270,12270,12270,12270,0
|
|
20231010,161400,438564120,12270,12270,12270,12270,0
|
|
20231010,161300,438564120,12270,12270,12270,12270,0
|
|
20231010,161200,438564120,12270,12270,12270,12270,0
|
|
20231010,161100,438564120,12270,12270,12270,12270,0
|
|
20231010,161000,438564120,12270,12270,12270,12270,0
|
|
20231010,160900,438564120,12270,12270,12270,12270,0
|
|
20231010,160800,438564120,12270,12270,12270,12270,0
|
|
20231010,160700,438564120,12270,12270,12270,12270,0
|
|
20231010,160600,438564120,12270,12270,12270,12270,0
|
|
20231010,160500,438564120,12270,12270,12270,12270,0
|
|
20231010,160400,438564120,12270,12270,12270,12270,0
|
|
20231010,160300,438564120,12270,12270,12270,12270,0
|
|
20231010,160200,438564120,12270,12270,12270,12270,0
|
|
20231010,160100,438564120,12270,12270,12270,12270,0
|
|
20231010,160000,438564120,12270,12270,12270,12270,0
|
|
20231010,155900,438564120,12270,12270,12270,12270,0
|
|
20231010,155800,438564120,12270,12270,12270,12270,0
|
|
20231010,155700,438564120,12270,12270,12270,12270,0
|
|
20231010,155600,438564120,12270,12270,12270,12270,0
|
|
20231010,155500,438564120,12270,12270,12270,12270,0
|
|
20231010,155400,438564120,12270,12270,12270,12270,5656
|
|
20231010,155300,438564120,12270,12270,12270,12270,0
|
|
20231010,155200,438564120,12270,12270,12270,12270,0
|
|
20231010,155100,438564120,12270,12270,12270,12270,0
|
|
20231010,155000,438564120,12270,12270,12270,12270,0
|
|
20231010,154900,438564120,12270,12270,12270,12270,0
|
|
20231010,154800,438564120,12270,12270,12270,12270,0
|
|
20231010,154700,438564120,12270,12270,12270,12270,0
|
|
20231010,154600,438564120,12270,12270,12270,12270,0
|
|
20231010,154500,438564120,12270,12270,12270,12270,0
|
|
20231010,154400,438564120,12270,12270,12270,12270,0
|
|
20231010,154300,438564120,12270,12270,12270,12270,0
|
|
20231010,154200,438564120,12270,12270,12270,12270,0
|
|
20231010,154100,438564120,12270,12270,12270,12270,0
|
|
20231010,154000,438564120,12270,12270,12270,12270,0
|
|
20231010,153900,438564120,12270,12270,12270,12270,0
|
|
20231010,153800,438564120,12270,12270,12270,12270,0
|
|
20231010,153700,438564120,12270,12270,12270,12270,0
|
|
20231010,153600,438564120,12270,12270,12270,12270,0
|
|
20231010,153500,438564120,12270,12270,12270,12270,0
|
|
20231010,153400,438564120,12270,12270,12270,12270,0
|
|
20231010,153300,438564120,12270,12270,12270,12270,0
|
|
20231010,153200,438564120,12270,12270,12270,12270,0
|
|
20231010,153100,438564120,12270,12270,12270,12270,0
|
|
20231010,153000,438564120,12270,12270,12270,12270,5656
|
|
20231010,152900,369165000,12390,12390,12390,12390,0
|
|
20231010,152800,369165000,12390,12390,12390,12390,0
|
|
20231010,152700,369165000,12390,12390,12390,12390,0
|
|
20231010,152600,369165000,12390,12390,12390,12390,0
|
|
20231010,152500,369165000,12390,12390,12390,12390,0
|
|
20231010,152400,369165000,12390,12390,12390,12390,0
|
|
20231010,152300,369165000,12390,12390,12390,12390,0
|
|
20231010,152200,369165000,12390,12390,12390,12390,0
|
|
20231010,152100,369165000,12390,12390,12390,12390,0
|
|
20231010,152000,369165000,12390,12390,12390,12390,0
|
|
20231010,151900,369165000,12390,12400,12400,12390,54
|
|
20231010,151800,368495900,12400,12400,12400,12400,50
|
|
20231010,151700,367875900,12400,12400,12400,12400,3
|
|
20231010,151600,367838700,12400,12400,12400,12400,51
|
|
20231010,151500,367206300,12380,12380,12380,12380,0
|
|
20231010,151400,367206300,12380,12380,12380,12380,0
|
|
20231010,151300,367206300,12380,12380,12380,12380,0
|
|
20231010,151200,367206300,12380,12380,12380,12380,0
|
|
20231010,151100,367206300,12380,12380,12380,12380,0
|
|
20231010,151000,367206300,12380,12380,12380,12380,0
|
|
20231010,150900,367206300,12380,12380,12380,12380,0
|
|
20231010,150800,367206300,12380,12380,12380,12380,0
|
|
20231010,150700,367206300,12380,12380,12380,12380,193
|
|
20231010,150600,364816960,12370,12370,12370,12370,3
|
|
20231010,150500,364779850,12420,12390,12420,12370,615
|
|
20231010,150400,357167020,12390,12390,12390,12390,98
|
|
20231010,150300,355952800,12390,12390,12390,12390,2
|
|
20231010,150200,355928020,12420,12390,12420,12390,12
|
|
20231010,150100,355779280,12380,12380,12380,12380,5
|
|
20231010,150000,355717380,12380,12380,12380,12380,7
|
|
20231010,145900,355630720,12390,12380,12390,12380,22
|
|
20231010,145800,355358290,12390,12390,12390,12390,6
|
|
20231010,145700,355283950,12390,12390,12390,12390,0
|
|
20231010,145600,355283950,12390,12390,12390,12390,5
|
|
20231010,145500,355222000,12420,12420,12420,12420,0
|
|
20231010,145400,355222000,12420,12390,12420,12390,12
|
|
20231010,145300,355073290,12390,12410,12410,12390,254
|
|
20231010,145200,351925930,12410,12410,12410,12410,2
|
|
20231010,145100,351901110,12410,12400,12410,12400,32
|
|
20231010,145000,351504300,12410,12410,12410,12410,2
|
|
20231010,144900,351479480,12420,12410,12420,12410,10
|
|
20231010,144800,351355360,12400,12400,12400,12400,0
|
|
20231010,144700,351355360,12400,12400,12400,12400,5
|
|
20231010,144600,351293360,12420,12420,12420,12420,1
|
|
20231010,144500,351280940,12390,12390,12390,12390,0
|
|
20231010,144400,351280940,12390,12390,12390,12390,4
|
|
20231010,144300,351231380,12440,12440,12440,12440,0
|
|
20231010,144200,351231380,12440,12390,12440,12390,234
|
|
20231010,144100,348331750,12390,12390,12390,12390,5
|
|
20231010,144000,348269800,12400,12400,12400,12400,5
|
|
20231010,143900,348207800,12400,12400,12400,12400,14
|
|
20231010,143800,348034200,12400,12400,12400,12400,1
|
|
20231010,143700,348021800,12410,12420,12420,12410,2
|
|
20231010,143600,347996970,12430,12430,12430,12430,0
|
|
20231010,143500,347996970,12430,12400,12430,12390,27
|
|
20231010,143400,347662190,12400,12400,12400,12400,0
|
|
20231010,143300,347662190,12400,12390,12400,12390,12
|
|
20231010,143200,347513420,12370,12370,12370,12370,5
|
|
20231010,143100,347451570,12400,12380,12400,12380,341
|
|
20231010,143000,343226180,12360,12360,12360,12360,0
|
|
20231010,142900,343226180,12360,12360,12360,12360,8
|
|
20231010,142800,343127300,12360,12380,12380,12360,7
|
|
20231010,142700,343040740,12350,12350,12350,12350,0
|
|
20231010,142600,343040740,12350,12390,12390,12350,16
|
|
20231010,142500,342843060,12390,12390,12390,12390,5
|
|
20231010,142400,342781110,12360,12360,12360,12360,211
|
|
20231010,142300,340173150,12360,12370,12370,12360,627
|
|
20231010,142200,332421220,12380,12380,12380,12380,0
|
|
20231010,142100,332421220,12380,12380,12380,12380,150
|
|
20231010,142000,330564220,12380,12380,12380,12380,65
|
|
20231010,141900,329759520,12390,12410,12410,12390,24
|
|
20231010,141800,329462080,12420,12420,12420,12420,1
|
|
20231010,141700,329449660,12390,12390,12390,12390,5
|
|
20231010,141600,329387710,12440,12440,12440,12440,0
|
|
20231010,141500,329387710,12440,12440,12440,12440,0
|
|
20231010,141400,329387710,12440,12440,12440,12440,1
|
|
20231010,141300,329375270,12390,12430,12430,12390,21
|
|
20231010,141200,329114440,12380,12390,12390,12380,286
|
|
20231010,141100,325573140,12390,12390,12390,12390,0
|
|
20231010,141000,325573140,12390,12390,12390,12390,4
|
|
20231010,140900,325523580,12460,12460,12460,12460,0
|
|
20231010,140800,325523580,12460,12460,12460,12460,1
|
|
20231010,140700,325511120,12370,12390,12390,12360,315
|
|
20231010,140600,321612280,12470,12470,12470,12470,0
|
|
20231010,140500,321612280,12470,12470,12470,12470,0
|
|
20231010,140400,321612280,12470,12390,12470,12390,43
|
|
20231010,140300,321079430,12470,12470,12470,12470,1
|
|
20231010,140200,321066960,12460,12460,12460,12460,20
|
|
20231010,140100,320817760,12390,12390,12390,12390,29
|
|
20231010,140000,320458450,12380,12380,12380,12380,0
|
|
20231010,135900,320458450,12380,12380,12380,12380,53
|
|
20231010,135800,319802310,12380,12380,12380,12380,5
|
|
20231010,135700,319740410,12380,12380,12380,12380,0
|
|
20231010,135600,319740410,12380,12400,12400,12380,22
|
|
20231010,135500,319468010,12400,12430,12430,12380,671
|
|
20231010,135400,311144610,12430,12430,12430,12430,0
|
|
20231010,135300,311144610,12430,12430,12430,12430,0
|
|
20231010,135200,311144610,12430,12450,12450,12430,322
|
|
20231010,135100,307137660,12450,12450,12450,12450,16
|
|
20231010,135000,306938460,12450,12460,12460,12450,308
|
|
20231010,134900,303101270,12460,12460,12460,12460,5
|
|
20231010,134800,303038970,12460,12460,12460,12460,37
|
|
20231010,134700,302577950,12460,12460,12460,12460,0
|
|
20231010,134600,302577950,12460,12460,12460,12460,138
|
|
20231010,134500,300858470,12450,12450,12450,12450,0
|
|
20231010,134400,300858470,12450,12450,12450,12450,0
|
|
20231010,134300,300858470,12450,12450,12450,12450,5
|
|
20231010,134200,300796220,12490,12460,12490,12460,250
|
|
20231010,134100,297681070,12490,12490,12490,12490,0
|
|
20231010,134000,297681070,12490,12460,12490,12460,6
|
|
20231010,133900,297606280,12460,12460,12460,12460,0
|
|
20231010,133800,297606280,12460,12460,12460,12460,0
|
|
20231010,133700,297606280,12460,12460,12460,12460,4
|
|
20231010,133600,297556440,12470,12470,12470,12470,0
|
|
20231010,133500,297556440,12470,12470,12470,12470,4
|
|
20231010,133400,297506560,12470,12470,12470,12470,208
|
|
20231010,133300,294912800,12470,12470,12470,12470,0
|
|
20231010,133200,294912800,12470,12470,12470,12470,0
|
|
20231010,133100,294912800,12470,12470,12470,12470,8
|
|
20231010,133000,294813040,12470,12470,12470,12470,0
|
|
20231010,132900,294813040,12470,12480,12480,12470,72
|
|
20231010,132800,293915190,12470,12470,12470,12470,5
|
|
20231010,132700,293852840,12490,12470,12490,12470,33
|
|
20231010,132600,293441130,12470,12470,12470,12470,27
|
|
20231010,132500,293104440,12480,12470,12480,12470,10
|
|
20231010,132400,292979690,12470,12480,12480,12470,455
|
|
20231010,132300,287301320,12480,12490,12490,12480,4
|
|
20231010,132200,287251380,12500,12500,12500,12470,227
|
|
20231010,132100,284414650,12510,12530,12530,12510,74
|
|
20231010,132000,283488720,12530,12530,12530,12530,0
|
|
20231010,131900,283488720,12530,12530,12530,12530,4
|
|
20231010,131800,283438600,12540,12540,12540,12530,6
|
|
20231010,131700,283363380,12540,12540,12540,12540,0
|
|
20231010,131600,283363380,12540,12540,12540,12540,4
|
|
20231010,131500,283313220,12540,12570,12570,12540,447
|
|
20231010,131400,277701070,12570,12570,12570,12570,9
|
|
20231010,131300,277587940,12570,12570,12570,12570,3
|
|
20231010,131200,277550230,12570,12580,12580,12570,8
|
|
20231010,131100,277449640,12560,12560,12560,12560,0
|
|
20231010,131000,277449640,12560,12560,12560,12560,0
|
|
20231010,130900,277449640,12560,12560,12560,12560,8
|
|
20231010,130800,277349160,12560,12570,12570,12560,238
|
|
20231010,130700,274357540,12570,12570,12570,12570,0
|
|
20231010,130600,274357540,12570,12570,12570,12570,5
|
|
20231010,130500,274294690,12570,12580,12580,12570,87
|
|
20231010,130400,273200260,12580,12580,12580,12580,36
|
|
20231010,130300,272747380,12580,12610,12610,12580,443
|
|
20231010,130200,267165360,12610,12610,12610,12610,0
|
|
20231010,130100,267165360,12610,12610,12610,12610,8
|
|
20231010,130000,267064480,12610,12610,12610,12610,16
|
|
20231010,125900,266862720,12610,12620,12620,12610,10
|
|
20231010,125800,266736550,12630,12620,12630,12620,13
|
|
20231010,125700,266572390,12620,12620,12620,12620,5
|
|
20231010,125600,266509290,12630,12630,12630,12630,3
|
|
20231010,125500,266471400,12630,12630,12630,12630,30
|
|
20231010,125400,266092500,12630,12630,12630,12630,8
|
|
20231010,125300,265991460,12630,12640,12640,12630,21
|
|
20231010,125200,265726130,12630,12630,12630,12630,0
|
|
20231010,125100,265726130,12630,12640,12640,12630,33
|
|
20231010,125000,265309240,12650,12660,12660,12650,228
|
|
20231010,124900,262423040,12660,12660,12660,12660,0
|
|
20231010,124800,262423040,12660,12670,12670,12660,6
|
|
20231010,124700,262347070,12660,12660,12660,12660,1
|
|
20231010,124600,262334410,12670,12670,12670,12670,7
|
|
20231010,124500,262245720,12670,12680,12680,12670,31
|
|
20231010,124400,261852810,12680,12680,12680,12680,0
|
|
20231010,124300,261852810,12680,12680,12680,12680,1
|
|
20231010,124200,261840130,12680,12720,12720,12680,513
|
|
20231010,124100,255320690,12720,12720,12720,12720,0
|
|
20231010,124000,255320690,12720,12720,12720,12720,22
|
|
20231010,123900,255040850,12730,12720,12730,12720,27
|
|
20231010,123800,254697190,12720,12740,12740,12720,547
|
|
20231010,123700,247730820,12740,12740,12740,12740,0
|
|
20231010,123600,247730820,12740,12740,12740,12740,19
|
|
20231010,123500,247488760,12740,12740,12740,12740,0
|
|
20231010,123400,247488760,12740,12740,12740,12740,0
|
|
20231010,123300,247488760,12740,12740,12740,12740,5
|
|
20231010,123200,247425060,12740,12740,12740,12740,0
|
|
20231010,123100,247425060,12740,12740,12740,12740,0
|
|
20231010,123000,247425060,12740,12740,12740,12740,4
|
|
20231010,122900,247374100,12740,12740,12740,12740,0
|
|
20231010,122800,247374100,12740,12740,12740,12740,0
|
|
20231010,122700,247374100,12740,12740,12740,12740,5
|
|
20231010,122600,247310400,12740,12740,12740,12740,0
|
|
20231010,122500,247310400,12740,12740,12740,12740,0
|
|
20231010,122400,247310400,12740,12740,12740,12740,5
|
|
20231010,122300,247246700,12740,12740,12740,12740,0
|
|
20231010,122200,247246700,12740,12740,12740,12740,0
|
|
20231010,122100,247246700,12740,12740,12740,12740,5
|
|
20231010,122000,247183000,12750,12750,12750,12750,82
|
|
20231010,121900,246137500,12760,12780,12780,12760,1099
|
|
20231010,121800,232101240,12790,12790,12790,12790,0
|
|
20231010,121700,232101240,12790,12790,12790,12790,44
|
|
20231010,121600,231538480,12790,12790,12790,12790,0
|
|
20231010,121500,231538480,12790,12790,12790,12790,0
|
|
20231010,121400,231538480,12790,12790,12790,12790,5
|
|
20231010,121300,231474530,12790,12790,12790,12790,0
|
|
20231010,121200,231474530,12790,12790,12790,12790,0
|
|
20231010,121100,231474530,12790,12790,12790,12790,4
|
|
20231010,121000,231423370,12790,12790,12790,12790,0
|
|
20231010,120900,231423370,12790,12790,12790,12790,8
|
|
20231010,120800,231321050,12790,12790,12790,12790,10
|
|
20231010,120700,231193150,12780,12780,12780,12780,2
|
|
20231010,120600,231167590,12780,12780,12780,12780,0
|
|
20231010,120500,231167590,12780,12780,12780,12780,5
|
|
20231010,120400,231103690,12820,12820,12820,12820,0
|
|
20231010,120300,231103690,12820,12800,12820,12790,1393
|
|
20231010,120200,213276460,12800,12800,12800,12800,17
|
|
20231010,120100,213058860,12800,12800,12800,12800,0
|
|
20231010,120000,213058860,12800,12800,12800,12800,0
|
|
20231010,115900,213058860,12800,12820,12820,12800,12
|
|
20231010,115800,212905120,12820,12820,12820,12820,0
|
|
20231010,115700,212905120,12820,12820,12820,12820,2
|
|
20231010,115600,212879480,12800,12800,12800,12800,5
|
|
20231010,115500,212815480,12800,12800,12800,12800,1
|
|
20231010,115400,212802680,12800,12800,12800,12800,0
|
|
20231010,115300,212802680,12800,12800,12800,12800,4
|
|
20231010,115200,212751480,12800,12820,12820,12800,863
|
|
20231010,115100,201700290,12820,12820,12820,12820,0
|
|
20231010,115000,201700290,12820,12820,12820,12820,5
|
|
20231010,114900,201636190,12820,12820,12820,12820,4
|
|
20231010,114800,201584910,12830,12830,12830,12830,0
|
|
20231010,114700,201584910,12830,12830,12840,12830,12
|
|
20231010,114600,201430910,12840,12840,12840,12840,0
|
|
20231010,114500,201430910,12840,12840,12840,12840,0
|
|
20231010,114400,201430910,12840,12830,12840,12830,9
|
|
20231010,114300,201315400,12830,12830,12830,12830,0
|
|
20231010,114200,201315400,12830,12830,12830,12830,0
|
|
20231010,114100,201315400,12830,12830,12830,12830,5
|
|
20231010,114000,201251250,12840,12840,12840,12840,0
|
|
20231010,113900,201251250,12840,12840,12840,12840,2
|
|
20231010,113800,201225570,12850,12850,12850,12850,3
|
|
20231010,113700,201187020,12870,12870,12870,12870,0
|
|
20231010,113600,201187020,12870,12870,12870,12870,0
|
|
20231010,113500,201187020,12870,12840,12870,12840,8
|
|
20231010,113400,201084210,12860,12860,12860,12860,0
|
|
20231010,113300,201084210,12860,12860,12860,12860,23
|
|
20231010,113200,200788430,12840,12840,12840,12840,5
|
|
20231010,113100,200724230,12860,12860,12860,12860,23
|
|
20231010,113000,200428450,12860,12860,12860,12860,2
|
|
20231010,112900,200402730,12840,12840,12840,12840,5
|
|
20231010,112800,200338530,12860,12870,12870,12860,24
|
|
20231010,112700,200029880,12870,12870,12870,12870,0
|
|
20231010,112600,200029880,12870,12830,12870,12830,20
|
|
20231010,112500,199772680,12830,12830,12830,12830,0
|
|
20231010,112400,199772680,12830,12830,12830,12830,0
|
|
20231010,112300,199772680,12830,12830,12830,12830,12
|
|
20231010,112200,199618720,12870,12870,12870,12870,0
|
|
20231010,112100,199618720,12870,12870,12870,12870,1
|
|
20231010,112000,199605850,12830,12830,12830,12830,9
|
|
20231010,111900,199490380,12830,12830,12830,12830,20
|
|
20231010,111800,199233780,12830,12830,12830,12830,0
|
|
20231010,111700,199233780,12830,12830,12830,12830,5
|
|
20231010,111600,199169630,12860,12860,12860,12860,0
|
|
20231010,111500,199169630,12860,12860,12860,12860,0
|
|
20231010,111400,199169630,12860,12860,12860,12860,4
|
|
20231010,111300,199118190,12830,12830,12830,12830,5
|
|
20231010,111200,199054040,12850,12850,12850,12820,383
|
|
20231010,111100,194137760,12850,12850,12850,12850,0
|
|
20231010,111000,194137760,12850,12850,12850,12850,5
|
|
20231010,110900,194073510,12850,12850,12850,12850,0
|
|
20231010,110800,194073510,12850,12850,12850,12850,0
|
|
20231010,110700,194073510,12850,12850,12850,12850,5
|
|
20231010,110600,194009260,12850,12830,12850,12830,69
|
|
20231010,110500,193122750,12830,12830,12830,12830,278
|
|
20231010,110400,189556010,12820,12820,12820,12820,7
|
|
20231010,110300,189466270,12830,12830,12830,12830,14
|
|
20231010,110200,189286650,12830,12860,12860,12830,313
|
|
20231010,110100,185263650,12860,12860,12860,12860,5
|
|
20231010,110000,185199350,12860,12860,12860,12860,0
|
|
20231010,105900,185199350,12860,12860,12860,12860,0
|
|
20231010,105800,185199350,12860,12860,12860,12860,5
|
|
20231010,105700,185135050,12860,12860,12860,12860,1
|
|
20231010,105600,185122190,12860,12860,12860,12860,0
|
|
20231010,105500,185122190,12860,12860,12860,12860,5
|
|
20231010,105400,185057890,12870,12870,12870,12870,22
|
|
20231010,105300,184774750,12870,12870,12870,12870,28
|
|
20231010,105200,184414390,12870,12900,12900,12870,56
|
|
20231010,105100,183692190,12900,12900,12900,12900,0
|
|
20231010,105000,183692190,12900,12900,12900,12900,0
|
|
20231010,104900,183692190,12900,12900,12900,12900,5
|
|
20231010,104800,183627690,12900,12900,12900,12900,3
|
|
20231010,104700,183588990,12910,12910,12910,12910,0
|
|
20231010,104600,183588990,12910,12910,12910,12910,6
|
|
20231010,104500,183511530,12940,12940,12940,12940,0
|
|
20231010,104400,183511530,12940,12940,12940,12940,0
|
|
20231010,104300,183511530,12940,12940,12940,12940,5
|
|
20231010,104200,183446830,12960,12960,12960,12960,0
|
|
20231010,104100,183446830,12960,12960,12960,12960,0
|
|
20231010,104000,183446830,12960,12960,12960,12960,5
|
|
20231010,103900,183382030,12970,12960,12970,12960,52
|
|
20231010,103800,182707610,12960,12960,12960,12960,3
|
|
20231010,103700,182668730,12960,12960,12960,12960,5
|
|
20231010,103600,182603930,12960,12940,12960,12940,256
|
|
20231010,103500,179287060,12940,12940,12940,12940,0
|
|
20231010,103400,179287060,12940,12940,12940,12940,50
|
|
20231010,103300,178640060,12920,12920,12920,12920,0
|
|
20231010,103200,178640060,12920,12920,12920,12920,0
|
|
20231010,103100,178640060,12920,12920,12920,12920,4
|
|
20231010,103000,178588380,12900,12900,12900,12900,0
|
|
20231010,102900,178588380,12900,12910,12910,12900,234
|
|
20231010,102800,175567450,12910,12910,12910,12910,1
|
|
20231010,102700,175554540,12970,12970,12970,12970,0
|
|
20231010,102600,175554540,12970,12970,12970,12970,2
|
|
20231010,102500,175528600,12920,12920,12920,12920,0
|
|
20231010,102400,175528600,12920,12920,12920,12920,0
|
|
20231010,102300,175528600,12920,12920,12920,12920,0
|
|
20231010,102200,175528600,12920,12920,12920,12920,0
|
|
20231010,102100,175528600,12920,12920,12920,12920,8
|
|
20231010,102000,175425240,12980,12980,12980,12980,0
|
|
20231010,101900,175425240,12980,12980,12980,12980,0
|
|
20231010,101800,175425240,12980,12920,12980,12920,1762
|
|
20231010,101700,152587560,12920,12920,12920,12920,0
|
|
20231010,101600,152587560,12920,12860,12920,12860,448
|
|
20231010,101500,146799700,12860,12860,12860,12860,0
|
|
20231010,101400,146799700,12860,12890,12890,12860,1003
|
|
20231010,101300,133890780,12890,12880,12890,12880,243
|
|
20231010,101200,130758620,12860,12860,12860,12860,0
|
|
20231010,101100,130758620,12860,12860,12860,12860,0
|
|
20231010,101000,130758620,12860,12860,12860,12860,0
|
|
20231010,100900,130758620,12860,12860,12860,12860,5
|
|
20231010,100800,130694320,12860,12840,12860,12840,73
|
|
20231010,100700,129756250,12840,12860,12860,12840,491
|
|
20231010,100600,123444510,12870,12870,12870,12870,36
|
|
20231010,100500,122981190,12870,12870,12870,12870,0
|
|
20231010,100400,122981190,12870,12870,12870,12870,0
|
|
20231010,100300,122981190,12870,12890,12890,12870,26
|
|
20231010,100200,122646330,12880,12890,12890,12880,315
|
|
20231010,100100,118588480,12890,12890,12890,12890,0
|
|
20231010,100000,118588480,12890,12890,12890,12890,5
|
|
20231010,095900,118524030,12900,12900,12900,12900,0
|
|
20231010,095800,118524030,12900,12900,12900,12900,143
|
|
20231010,095700,116679330,12900,12900,12900,12900,4
|
|
20231010,095600,116627730,12940,12940,12940,12940,0
|
|
20231010,095500,116627730,12940,12940,12940,12940,0
|
|
20231010,095400,116627730,12940,12940,12940,12940,0
|
|
20231010,095300,116627730,12940,12940,12940,12940,10
|
|
20231010,095200,116498330,12950,12950,12950,12950,3
|
|
20231010,095100,116459480,12960,12960,12960,12960,4
|
|
20231010,095000,116407640,12960,12960,12960,12960,0
|
|
20231010,094900,116407640,12960,12960,12960,12960,0
|
|
20231010,094800,116407640,12960,12960,12960,12960,0
|
|
20231010,094700,116407640,12960,12960,12960,12960,280
|
|
20231010,094600,112778840,12960,12960,12960,12960,30
|
|
20231010,094500,112390040,12960,12960,12960,12960,252
|
|
20231010,094400,109124120,12950,12950,12950,12950,0
|
|
20231010,094300,109124120,12950,12950,12950,12950,310
|
|
20231010,094200,105109620,12900,12900,12900,12900,50
|
|
20231010,094100,104464620,12900,12900,12900,12900,0
|
|
20231010,094000,104464620,12900,12900,12900,12900,0
|
|
20231010,093900,104464620,12900,12900,12900,12900,0
|
|
20231010,093800,104464620,12900,12900,12900,12900,70
|
|
20231010,093700,103561620,12900,12900,12900,12900,0
|
|
20231010,093600,103561620,12900,12900,12900,12900,0
|
|
20231010,093500,103561620,12900,12900,12900,12900,1
|
|
20231010,093400,103548720,12880,12880,12880,12880,0
|
|
20231010,093300,103548720,12880,12880,12880,12880,0
|
|
20231010,093200,103548720,12880,12880,12880,12880,0
|
|
20231010,093100,103548720,12880,12880,12880,12880,0
|
|
20231010,093000,103548720,12880,12880,12880,12880,12
|
|
20231010,092900,103394160,12880,12880,12880,12880,0
|
|
20231010,092800,103394160,12880,12880,12880,12880,0
|
|
20231010,092700,103394160,12880,12880,12880,12880,0
|
|
20231010,092600,103394160,12880,12880,12880,12880,0
|
|
20231010,092500,103394160,12880,12880,12880,12880,100
|
|
20231010,092400,102106160,12900,12910,12910,12900,400
|
|
20231010,092300,96944160,12900,12960,12960,12890,445
|
|
20231010,092200,91202960,12940,12900,12940,12900,451
|
|
20231010,092100,85375030,12900,12900,12900,12900,0
|
|
20231010,092000,85375030,12900,12900,12900,12900,0
|
|
20231010,091900,85375030,12900,12920,12920,12900,103
|
|
20231010,091800,84044330,12920,12920,12920,12920,250
|
|
20231010,091700,80814330,12950,12950,12950,12950,235
|
|
20231010,091600,77771080,12950,12950,12950,12950,57
|
|
20231010,091500,77032930,12950,12850,12950,12850,955
|
|
20231010,091400,64718830,12850,12850,12850,12850,1
|
|
20231010,091300,64705980,12880,12880,12880,12880,38
|
|
20231010,091200,64216540,12880,12890,12890,12880,1484
|
|
20231010,091100,45102460,12900,12900,12900,12900,499
|
|
20231010,091000,38665360,12900,12900,12900,12900,1
|
|
20231010,090900,38652460,12880,12880,12900,12880,245
|
|
20231010,090800,35495330,12880,12880,12880,12880,18
|
|
20231010,090700,35263490,12890,12890,12890,12890,387
|
|
20231010,090600,30275060,12890,12890,12890,12890,0
|
|
20231010,090500,30275060,12890,12890,12890,12880,401
|
|
20231010,090400,25106200,12840,12860,12860,12760,1350
|
|
20231010,090300,7793150,12860,12860,12860,12860,8
|
|
20231010,090200,7690270,12860,12850,12860,12850,11
|
|
20231010,090100,7548830,12850,12890,12890,12850,274
|
|
20231010,090000,4022550,12770,12770,12770,12770,315
|