685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,202200,707277030,15700,15700,15700,15700,1120
|
|
20231016,202100,707277030,15700,15700,15700,15700,0
|
|
20231016,202000,707277030,15700,15700,15700,15700,0
|
|
20231016,201900,707277030,15700,15700,15700,15700,0
|
|
20231016,201800,707277030,15700,15700,15700,15700,0
|
|
20231016,201700,707277030,15700,15700,15700,15700,0
|
|
20231016,201600,707277030,15700,15700,15700,15700,0
|
|
20231016,201500,707277030,15700,15700,15700,15700,0
|
|
20231016,201400,707277030,15700,15700,15700,15700,0
|
|
20231016,201300,707277030,15700,15700,15700,15700,0
|
|
20231016,201200,707277030,15700,15700,15700,15700,0
|
|
20231016,201100,707277030,15700,15700,15700,15700,0
|
|
20231016,201000,707277030,15700,15700,15700,15700,0
|
|
20231016,200900,707277030,15700,15700,15700,15700,0
|
|
20231016,200800,707277030,15700,15700,15700,15700,0
|
|
20231016,200700,707277030,15700,15700,15700,15700,0
|
|
20231016,200600,707277030,15700,15700,15700,15700,0
|
|
20231016,200500,707277030,15700,15700,15700,15700,0
|
|
20231016,200400,707277030,15700,15700,15700,15700,0
|
|
20231016,200300,707277030,15700,15700,15700,15700,0
|
|
20231016,200200,707277030,15700,15700,15700,15700,0
|
|
20231016,200100,707277030,15700,15700,15700,15700,0
|
|
20231016,200000,707277030,15700,15700,15700,15700,0
|
|
20231016,195900,707277030,15700,15700,15700,15700,0
|
|
20231016,195800,707277030,15700,15700,15700,15700,0
|
|
20231016,195700,707277030,15700,15700,15700,15700,0
|
|
20231016,195600,707277030,15700,15700,15700,15700,0
|
|
20231016,195500,707277030,15700,15700,15700,15700,0
|
|
20231016,195400,707277030,15700,15700,15700,15700,0
|
|
20231016,195300,707277030,15700,15700,15700,15700,0
|
|
20231016,195200,707277030,15700,15700,15700,15700,1120
|
|
20231016,195100,707277030,15700,15700,15700,15700,0
|
|
20231016,195000,707277030,15700,15700,15700,15700,0
|
|
20231016,194900,707277030,15700,15700,15700,15700,0
|
|
20231016,194800,707277030,15700,15700,15700,15700,0
|
|
20231016,194700,707277030,15700,15700,15700,15700,0
|
|
20231016,194600,707277030,15700,15700,15700,15700,0
|
|
20231016,194500,707277030,15700,15700,15700,15700,0
|
|
20231016,194400,707277030,15700,15700,15700,15700,0
|
|
20231016,194300,707277030,15700,15700,15700,15700,0
|
|
20231016,194200,707277030,15700,15700,15700,15700,0
|
|
20231016,194100,707277030,15700,15700,15700,15700,0
|
|
20231016,194000,707277030,15700,15700,15700,15700,0
|
|
20231016,193900,707277030,15700,15700,15700,15700,0
|
|
20231016,193800,707277030,15700,15700,15700,15700,0
|
|
20231016,193700,707277030,15700,15700,15700,15700,0
|
|
20231016,193600,707277030,15700,15700,15700,15700,0
|
|
20231016,193500,707277030,15700,15700,15700,15700,0
|
|
20231016,193400,707277030,15700,15700,15700,15700,0
|
|
20231016,193300,707277030,15700,15700,15700,15700,0
|
|
20231016,193200,707277030,15700,15700,15700,15700,0
|
|
20231016,193100,707277030,15700,15700,15700,15700,0
|
|
20231016,193000,707277030,15700,15700,15700,15700,0
|
|
20231016,192900,707277030,15700,15700,15700,15700,0
|
|
20231016,192800,707277030,15700,15700,15700,15700,0
|
|
20231016,192700,707277030,15700,15700,15700,15700,0
|
|
20231016,192600,707277030,15700,15700,15700,15700,0
|
|
20231016,192500,707277030,15700,15700,15700,15700,0
|
|
20231016,192400,707277030,15700,15700,15700,15700,0
|
|
20231016,192300,707277030,15700,15700,15700,15700,0
|
|
20231016,192200,707277030,15700,15700,15700,15700,1120
|
|
20231016,192100,707277030,15700,15700,15700,15700,0
|
|
20231016,192000,707277030,15700,15700,15700,15700,0
|
|
20231016,191900,707277030,15700,15700,15700,15700,0
|
|
20231016,191800,707277030,15700,15700,15700,15700,0
|
|
20231016,191700,707277030,15700,15700,15700,15700,0
|
|
20231016,191600,707277030,15700,15700,15700,15700,0
|
|
20231016,191500,707277030,15700,15700,15700,15700,0
|
|
20231016,191400,707277030,15700,15700,15700,15700,0
|
|
20231016,191300,707277030,15700,15700,15700,15700,0
|
|
20231016,191200,707277030,15700,15700,15700,15700,0
|
|
20231016,191100,707277030,15700,15700,15700,15700,0
|
|
20231016,191000,707277030,15700,15700,15700,15700,0
|
|
20231016,190900,707277030,15700,15700,15700,15700,0
|
|
20231016,190800,707277030,15700,15700,15700,15700,0
|
|
20231016,190700,707277030,15700,15700,15700,15700,0
|
|
20231016,190600,707277030,15700,15700,15700,15700,0
|
|
20231016,190500,707277030,15700,15700,15700,15700,0
|
|
20231016,190400,707277030,15700,15700,15700,15700,0
|
|
20231016,190300,707277030,15700,15700,15700,15700,0
|
|
20231016,190200,707277030,15700,15700,15700,15700,0
|
|
20231016,190100,707277030,15700,15700,15700,15700,0
|
|
20231016,190000,707277030,15700,15700,15700,15700,0
|
|
20231016,185900,707277030,15700,15700,15700,15700,0
|
|
20231016,185800,707277030,15700,15700,15700,15700,0
|
|
20231016,185700,707277030,15700,15700,15700,15700,0
|
|
20231016,185600,707277030,15700,15700,15700,15700,0
|
|
20231016,185500,707277030,15700,15700,15700,15700,0
|
|
20231016,185400,707277030,15700,15700,15700,15700,0
|
|
20231016,185300,707277030,15700,15700,15700,15700,0
|
|
20231016,185200,707277030,15700,15700,15700,15700,1120
|
|
20231016,185100,707277030,15700,15700,15700,15700,0
|
|
20231016,185000,707277030,15700,15700,15700,15700,0
|
|
20231016,184900,707277030,15700,15700,15700,15700,0
|
|
20231016,184800,707277030,15700,15700,15700,15700,0
|
|
20231016,184700,707277030,15700,15700,15700,15700,0
|
|
20231016,184600,707277030,15700,15700,15700,15700,0
|
|
20231016,184500,707277030,15700,15700,15700,15700,0
|
|
20231016,184400,707277030,15700,15700,15700,15700,0
|
|
20231016,184300,707277030,15700,15700,15700,15700,0
|
|
20231016,184200,707277030,15700,15700,15700,15700,0
|
|
20231016,184100,707277030,15700,15700,15700,15700,0
|
|
20231016,184000,707277030,15700,15700,15700,15700,0
|
|
20231016,183900,707277030,15700,15700,15700,15700,0
|
|
20231016,183800,707277030,15700,15700,15700,15700,0
|
|
20231016,183700,707277030,15700,15700,15700,15700,0
|
|
20231016,183600,707277030,15700,15700,15700,15700,0
|
|
20231016,183500,707277030,15700,15700,15700,15700,0
|
|
20231016,183400,707277030,15700,15700,15700,15700,0
|
|
20231016,183300,707277030,15700,15700,15700,15700,0
|
|
20231016,183200,707277030,15700,15700,15700,15700,0
|
|
20231016,183100,707277030,15700,15700,15700,15700,0
|
|
20231016,183000,707277030,15700,15700,15700,15700,0
|
|
20231016,182900,707277030,15700,15700,15700,15700,0
|
|
20231016,182800,707277030,15700,15700,15700,15700,0
|
|
20231016,182700,707277030,15700,15700,15700,15700,0
|
|
20231016,182600,707277030,15700,15700,15700,15700,0
|
|
20231016,182500,707277030,15700,15700,15700,15700,0
|
|
20231016,182400,707277030,15700,15700,15700,15700,0
|
|
20231016,182300,707277030,15700,15700,15700,15700,0
|
|
20231016,182200,707277030,15700,15700,15700,15700,1120
|
|
20231016,182100,707277030,15700,15700,15700,15700,0
|
|
20231016,182000,707277030,15700,15700,15700,15700,0
|
|
20231016,181900,707277030,15700,15700,15700,15700,0
|
|
20231016,181800,707277030,15700,15700,15700,15700,0
|
|
20231016,181700,707277030,15700,15700,15700,15700,0
|
|
20231016,181600,707277030,15700,15700,15700,15700,0
|
|
20231016,181500,707277030,15700,15700,15700,15700,0
|
|
20231016,181400,707277030,15700,15700,15700,15700,0
|
|
20231016,181300,707277030,15700,15700,15700,15700,0
|
|
20231016,181200,707277030,15700,15700,15700,15700,0
|
|
20231016,181100,707277030,15700,15700,15700,15700,0
|
|
20231016,181000,707277030,15700,15700,15700,15700,0
|
|
20231016,180900,707277030,15700,15700,15700,15700,0
|
|
20231016,180800,707277030,15700,15700,15700,15700,0
|
|
20231016,180700,707277030,15700,15700,15700,15700,0
|
|
20231016,180600,707277030,15700,15700,15700,15700,0
|
|
20231016,180500,707277030,15700,15700,15700,15700,0
|
|
20231016,180400,707277030,15700,15700,15700,15700,0
|
|
20231016,180300,707277030,15700,15700,15700,15700,0
|
|
20231016,180200,707277030,15700,15700,15700,15700,0
|
|
20231016,180100,707277030,15700,15700,15700,15700,0
|
|
20231016,180000,707277030,15700,15700,15700,15700,0
|
|
20231016,175900,707277030,15700,15700,15700,15700,0
|
|
20231016,175800,707277030,15700,15700,15700,15700,0
|
|
20231016,175700,707277030,15700,15700,15700,15700,0
|
|
20231016,175600,707277030,15700,15700,15700,15700,0
|
|
20231016,175500,707277030,15700,15700,15700,15700,0
|
|
20231016,175400,707277030,15700,15700,15700,15700,0
|
|
20231016,175300,707277030,15700,15700,15700,15700,0
|
|
20231016,175200,707277030,15700,15700,15700,15700,1120
|
|
20231016,175100,707277030,15700,15700,15700,15700,0
|
|
20231016,175000,707277030,15700,15700,15700,15700,0
|
|
20231016,174900,707277030,15700,15700,15700,15700,0
|
|
20231016,174800,707277030,15700,15700,15700,15700,0
|
|
20231016,174700,707277030,15700,15700,15700,15700,0
|
|
20231016,174600,707277030,15700,15700,15700,15700,0
|
|
20231016,174500,707277030,15700,15700,15700,15700,0
|
|
20231016,174400,707277030,15700,15700,15700,15700,0
|
|
20231016,174300,707277030,15700,15700,15700,15700,0
|
|
20231016,174200,707277030,15700,15700,15700,15700,0
|
|
20231016,174100,707277030,15700,15700,15700,15700,0
|
|
20231016,174000,707277030,15700,15700,15700,15700,0
|
|
20231016,173900,707277030,15700,15700,15700,15700,0
|
|
20231016,173800,707277030,15700,15700,15700,15700,0
|
|
20231016,173700,707277030,15700,15700,15700,15700,0
|
|
20231016,173600,707277030,15700,15700,15700,15700,0
|
|
20231016,173500,707277030,15700,15700,15700,15700,0
|
|
20231016,173400,707277030,15700,15700,15700,15700,0
|
|
20231016,173300,707277030,15700,15700,15700,15700,0
|
|
20231016,173200,707277030,15700,15700,15700,15700,0
|
|
20231016,173100,707277030,15700,15700,15700,15700,0
|
|
20231016,173000,707277030,15700,15700,15700,15700,0
|
|
20231016,172900,707277030,15700,15700,15700,15700,0
|
|
20231016,172800,707277030,15700,15700,15700,15700,0
|
|
20231016,172700,707277030,15700,15700,15700,15700,0
|
|
20231016,172600,707277030,15700,15700,15700,15700,0
|
|
20231016,172500,707277030,15700,15700,15700,15700,0
|
|
20231016,172400,707277030,15700,15700,15700,15700,0
|
|
20231016,172300,707277030,15700,15700,15700,15700,0
|
|
20231016,172200,707277030,15700,15700,15700,15700,1120
|
|
20231016,172100,707277030,15700,15700,15700,15700,0
|
|
20231016,172000,707277030,15700,15700,15700,15700,0
|
|
20231016,171900,707277030,15700,15700,15700,15700,0
|
|
20231016,171800,707277030,15700,15700,15700,15700,0
|
|
20231016,171700,707277030,15700,15700,15700,15700,0
|
|
20231016,171600,707277030,15700,15700,15700,15700,0
|
|
20231016,171500,707277030,15700,15700,15700,15700,0
|
|
20231016,171400,707277030,15700,15700,15700,15700,0
|
|
20231016,171300,707277030,15700,15700,15700,15700,0
|
|
20231016,171200,707277030,15700,15700,15700,15700,0
|
|
20231016,171100,707277030,15700,15700,15700,15700,0
|
|
20231016,171000,707277030,15700,15700,15700,15700,0
|
|
20231016,170900,707277030,15700,15700,15700,15700,0
|
|
20231016,170800,707277030,15700,15700,15700,15700,0
|
|
20231016,170700,707277030,15700,15700,15700,15700,0
|
|
20231016,170600,707277030,15700,15700,15700,15700,0
|
|
20231016,170500,707277030,15700,15700,15700,15700,0
|
|
20231016,170400,707277030,15700,15700,15700,15700,0
|
|
20231016,170300,707277030,15700,15700,15700,15700,0
|
|
20231016,170200,707277030,15700,15700,15700,15700,0
|
|
20231016,170100,707277030,15700,15700,15700,15700,0
|
|
20231016,170000,707277030,15700,15700,15700,15700,0
|
|
20231016,165900,707277030,15700,15700,15700,15700,0
|
|
20231016,165800,707277030,15700,15700,15700,15700,0
|
|
20231016,165700,707277030,15700,15700,15700,15700,0
|
|
20231016,165600,707277030,15700,15700,15700,15700,0
|
|
20231016,165500,707277030,15700,15700,15700,15700,0
|
|
20231016,165400,707277030,15700,15700,15700,15700,0
|
|
20231016,165300,707277030,15700,15700,15700,15700,0
|
|
20231016,165200,707277030,15700,15700,15700,15700,1120
|
|
20231016,165100,707277030,15700,15700,15700,15700,0
|
|
20231016,165000,707277030,15700,15700,15700,15700,0
|
|
20231016,164900,707277030,15700,15700,15700,15700,0
|
|
20231016,164800,707277030,15700,15700,15700,15700,0
|
|
20231016,164700,707277030,15700,15700,15700,15700,0
|
|
20231016,164600,707277030,15700,15700,15700,15700,0
|
|
20231016,164500,707277030,15700,15700,15700,15700,0
|
|
20231016,164400,707277030,15700,15700,15700,15700,0
|
|
20231016,164300,707277030,15700,15700,15700,15700,0
|
|
20231016,164200,707277030,15700,15700,15700,15700,0
|
|
20231016,164100,707277030,15700,15700,15700,15700,0
|
|
20231016,164000,707277030,15700,15700,15700,15700,0
|
|
20231016,163900,707277030,15700,15700,15700,15700,0
|
|
20231016,163800,707277030,15700,15700,15700,15700,0
|
|
20231016,163700,707277030,15700,15700,15700,15700,0
|
|
20231016,163600,707277030,15700,15700,15700,15700,0
|
|
20231016,163500,707277030,15700,15700,15700,15700,0
|
|
20231016,163400,707277030,15700,15700,15700,15700,0
|
|
20231016,163300,707277030,15700,15700,15700,15700,0
|
|
20231016,163200,707277030,15700,15700,15700,15700,0
|
|
20231016,163100,707277030,15700,15700,15700,15700,0
|
|
20231016,163000,707277030,15700,15700,15700,15700,0
|
|
20231016,162900,707277030,15700,15700,15700,15700,0
|
|
20231016,162800,707277030,15700,15700,15700,15700,0
|
|
20231016,162700,707277030,15700,15700,15700,15700,0
|
|
20231016,162600,707277030,15700,15700,15700,15700,0
|
|
20231016,162500,707277030,15700,15700,15700,15700,0
|
|
20231016,162400,707277030,15700,15700,15700,15700,0
|
|
20231016,162300,707277030,15700,15700,15700,15700,0
|
|
20231016,162200,707277030,15700,15700,15700,15700,1120
|
|
20231016,162100,707277030,15700,15700,15700,15700,0
|
|
20231016,162000,707277030,15700,15700,15700,15700,0
|
|
20231016,161900,707277030,15700,15700,15700,15700,0
|
|
20231016,161800,707277030,15700,15700,15700,15700,0
|
|
20231016,161700,707277030,15700,15700,15700,15700,0
|
|
20231016,161600,707277030,15700,15700,15700,15700,0
|
|
20231016,161500,707277030,15700,15700,15700,15700,0
|
|
20231016,161400,707277030,15700,15700,15700,15700,0
|
|
20231016,161300,707277030,15700,15700,15700,15700,0
|
|
20231016,161200,707277030,15700,15700,15700,15700,0
|
|
20231016,161100,707277030,15700,15700,15700,15700,0
|
|
20231016,161000,707277030,15700,15700,15700,15700,0
|
|
20231016,160900,707277030,15700,15700,15700,15700,0
|
|
20231016,160800,707277030,15700,15700,15700,15700,0
|
|
20231016,160700,707277030,15700,15700,15700,15700,0
|
|
20231016,160600,707277030,15700,15700,15700,15700,0
|
|
20231016,160500,707277030,15700,15700,15700,15700,0
|
|
20231016,160400,707277030,15700,15700,15700,15700,0
|
|
20231016,160300,707277030,15700,15700,15700,15700,0
|
|
20231016,160200,707277030,15700,15700,15700,15700,0
|
|
20231016,160100,707277030,15700,15700,15700,15700,0
|
|
20231016,160000,707277030,15700,15700,15700,15700,0
|
|
20231016,155900,707277030,15700,15700,15700,15700,0
|
|
20231016,155800,707277030,15700,15700,15700,15700,0
|
|
20231016,155700,707277030,15700,15700,15700,15700,0
|
|
20231016,155600,707277030,15700,15700,15700,15700,0
|
|
20231016,155500,707277030,15700,15700,15700,15700,0
|
|
20231016,155400,707277030,15700,15700,15700,15700,0
|
|
20231016,155300,707277030,15700,15700,15700,15700,0
|
|
20231016,155200,707277030,15700,15700,15700,15700,1120
|
|
20231016,155100,707277030,15700,15700,15700,15700,0
|
|
20231016,155000,707277030,15700,15700,15700,15700,0
|
|
20231016,154900,707277030,15700,15700,15700,15700,0
|
|
20231016,154800,707277030,15700,15700,15700,15700,0
|
|
20231016,154700,707277030,15700,15700,15700,15700,0
|
|
20231016,154600,707277030,15700,15700,15700,15700,0
|
|
20231016,154500,707277030,15700,15700,15700,15700,0
|
|
20231016,154400,707277030,15700,15700,15700,15700,0
|
|
20231016,154300,707277030,15700,15700,15700,15700,0
|
|
20231016,154200,707277030,15700,15700,15700,15700,0
|
|
20231016,154100,707277030,15700,15700,15700,15700,0
|
|
20231016,154000,707277030,15700,15700,15700,15700,0
|
|
20231016,153900,707277030,15700,15700,15700,15700,0
|
|
20231016,153800,707277030,15700,15700,15700,15700,0
|
|
20231016,153700,707277030,15700,15700,15700,15700,0
|
|
20231016,153600,707277030,15700,15700,15700,15700,0
|
|
20231016,153500,707277030,15700,15700,15700,15700,0
|
|
20231016,153400,707277030,15700,15700,15700,15700,0
|
|
20231016,153300,707277030,15700,15700,15700,15700,0
|
|
20231016,153200,707277030,15700,15700,15700,15700,0
|
|
20231016,153100,707277030,15700,15700,15700,15700,0
|
|
20231016,153000,707277030,15700,15700,15700,15700,1120
|
|
20231016,152900,689693030,15660,15660,15660,15660,0
|
|
20231016,152800,689693030,15660,15660,15660,15660,0
|
|
20231016,152700,689693030,15660,15660,15660,15660,0
|
|
20231016,152600,689693030,15660,15660,15660,15660,0
|
|
20231016,152500,689693030,15660,15660,15660,15660,0
|
|
20231016,152400,689693030,15660,15660,15660,15660,0
|
|
20231016,152300,689693030,15660,15660,15660,15660,0
|
|
20231016,152200,689693030,15660,15660,15660,15660,0
|
|
20231016,152100,689693030,15660,15660,15660,15660,0
|
|
20231016,152000,689693030,15660,15660,15660,15660,0
|
|
20231016,151900,689693030,15660,15680,15700,15660,162
|
|
20231016,151800,687155990,15680,15700,15700,15680,172
|
|
20231016,151700,684455730,15700,15700,15700,15700,97
|
|
20231016,151600,682932830,15680,15680,15680,15680,12
|
|
20231016,151500,682744670,15700,15700,15700,15700,0
|
|
20231016,151400,682744670,15700,15710,15710,15700,6
|
|
20231016,151300,682650460,15710,15710,15710,15710,0
|
|
20231016,151200,682650460,15710,15710,15710,15710,1
|
|
20231016,151100,682634750,15650,15650,15650,15650,0
|
|
20231016,151000,682634750,15650,15660,15660,15650,251
|
|
20231016,150900,678706560,15710,15710,15710,15710,10
|
|
20231016,150800,678549460,15720,15690,15720,15690,129
|
|
20231016,150700,676524630,15640,15640,15640,15640,2
|
|
20231016,150600,676493350,15650,15650,15650,15650,10
|
|
20231016,150500,676336850,15640,15650,15650,15640,155
|
|
20231016,150400,673911540,15650,15650,15650,15650,201
|
|
20231016,150300,670765890,15650,15650,15650,15650,0
|
|
20231016,150200,670765890,15650,15650,15650,15650,15
|
|
20231016,150100,670531140,15650,15660,15660,15650,130
|
|
20231016,150000,668496400,15660,15700,15700,15660,178
|
|
20231016,145900,665707130,15700,15700,15700,15700,0
|
|
20231016,145800,665707130,15700,15700,15700,15700,2
|
|
20231016,145700,665675730,15730,15730,15730,15730,0
|
|
20231016,145600,665675730,15730,15730,15730,15730,6
|
|
20231016,145500,665581350,15730,15730,15730,15730,0
|
|
20231016,145400,665581350,15730,15660,15730,15660,2
|
|
20231016,145300,665549960,15740,15740,15740,15740,0
|
|
20231016,145200,665549960,15740,15740,15740,15740,6
|
|
20231016,145100,665455520,15740,15740,15740,15740,2
|
|
20231016,145000,665424040,15670,15630,15670,15630,413
|
|
20231016,144900,658955550,15630,15630,15630,15630,100
|
|
20231016,144800,657392550,15640,15640,15640,15640,0
|
|
20231016,144700,657392550,15640,15640,15640,15640,10
|
|
20231016,144600,657236150,15640,15640,15640,15640,0
|
|
20231016,144500,657236150,15640,15640,15640,15640,17
|
|
20231016,144400,656970270,15640,15640,15640,15640,10
|
|
20231016,144300,656813870,15640,15640,15640,15640,0
|
|
20231016,144200,656813870,15640,15640,15640,15640,0
|
|
20231016,144100,656813870,15640,15640,15640,15640,201
|
|
20231016,144000,653670230,15640,15640,15640,15640,0
|
|
20231016,143900,653670230,15640,15640,15640,15640,0
|
|
20231016,143800,653670230,15640,15640,15640,15640,35
|
|
20231016,143700,653122830,15640,15640,15640,15640,0
|
|
20231016,143600,653122830,15640,15640,15640,15640,0
|
|
20231016,143500,653122830,15640,15640,15640,15640,42
|
|
20231016,143400,652465950,15640,15640,15640,15640,0
|
|
20231016,143300,652465950,15640,15630,15640,15630,20
|
|
20231016,143200,652153250,15640,15640,15640,15640,194
|
|
20231016,143100,649119090,15640,15640,15640,15640,200
|
|
20231016,143000,645991090,15670,15650,15670,15650,221
|
|
20231016,142900,642531530,15630,15630,15630,15630,63
|
|
20231016,142800,641546840,15620,15620,15620,15620,65
|
|
20231016,142700,640531540,15620,15630,15630,15620,236
|
|
20231016,142600,636845190,15650,15650,15650,15650,0
|
|
20231016,142500,636845190,15650,15650,15650,15650,1
|
|
20231016,142400,636829540,15660,15660,15660,15660,1
|
|
20231016,142300,636813880,15660,15660,15660,15660,63
|
|
20231016,142200,635827300,15660,15660,15660,15660,1
|
|
20231016,142100,635811640,15600,15600,15600,15600,0
|
|
20231016,142000,635811640,15600,15600,15600,15600,0
|
|
20231016,141900,635811640,15600,15600,15600,15600,4
|
|
20231016,141800,635749240,15670,15570,15670,15570,551
|
|
20231016,141700,627154230,15570,15570,15570,15570,78
|
|
20231016,141600,625939770,15600,15580,15600,15570,141
|
|
20231016,141500,623741560,15610,15610,15610,15610,0
|
|
20231016,141400,623741560,15610,15610,15610,15610,2
|
|
20231016,141300,623710340,15580,15610,15610,15580,63
|
|
20231016,141200,622727270,15610,15610,15610,15610,0
|
|
20231016,141100,622727270,15610,15610,15610,15610,100
|
|
20231016,141000,621166270,15610,15620,15620,15610,101
|
|
20231016,140900,619589480,15630,15670,15670,15630,397
|
|
20231016,140800,613379170,15670,15670,15670,15670,0
|
|
20231016,140700,613379170,15670,15670,15670,15670,0
|
|
20231016,140600,613379170,15670,15670,15670,15670,0
|
|
20231016,140500,613379170,15670,15670,15670,15670,0
|
|
20231016,140400,613379170,15670,15670,15670,15670,1
|
|
20231016,140300,613363500,15620,15620,15620,15620,2
|
|
20231016,140200,613332260,15610,15590,15610,15590,291
|
|
20231016,140100,608790820,15580,15580,15580,15580,143
|
|
20231016,140000,606562880,15580,15570,15580,15560,266
|
|
20231016,135900,602423600,15570,15570,15570,15570,1
|
|
20231016,135800,602408030,15560,15560,15560,15560,0
|
|
20231016,135700,602408030,15560,15560,15560,15560,25
|
|
20231016,135600,602019030,15570,15570,15570,15570,0
|
|
20231016,135500,602019030,15570,15570,15570,15570,97
|
|
20231016,135400,600508740,15590,15590,15590,15590,0
|
|
20231016,135300,600508740,15590,15590,15590,15590,0
|
|
20231016,135200,600508740,15590,15590,15590,15590,204
|
|
20231016,135100,597328380,15570,15570,15570,15570,10
|
|
20231016,135000,597172680,15590,15590,15590,15590,2
|
|
20231016,134900,597141500,15550,15550,15550,15550,0
|
|
20231016,134800,597141500,15550,15550,15550,15550,0
|
|
20231016,134700,597141500,15550,15520,15550,15520,511
|
|
20231016,134600,589197070,15520,15520,15520,15520,0
|
|
20231016,134500,589197070,15520,15520,15520,15520,0
|
|
20231016,134400,589197070,15520,15520,15520,15520,2
|
|
20231016,134300,589166030,15510,15510,15510,15510,130
|
|
20231016,134200,587149730,15520,15520,15520,15520,2
|
|
20231016,134100,587118690,15510,15510,15510,15510,0
|
|
20231016,134000,587118690,15510,15510,15510,15510,0
|
|
20231016,133900,587118690,15510,15510,15510,15510,0
|
|
20231016,133800,587118690,15510,15510,15510,15510,0
|
|
20231016,133700,587118690,15510,15510,15510,15510,3
|
|
20231016,133600,587072160,15510,15510,15510,15510,1
|
|
20231016,133500,587056650,15510,15510,15510,15510,0
|
|
20231016,133400,587056650,15510,15510,15510,15510,0
|
|
20231016,133300,587056650,15510,15510,15510,15510,0
|
|
20231016,133200,587056650,15510,15510,15510,15510,20
|
|
20231016,133100,586746450,15510,15510,15510,15510,0
|
|
20231016,133000,586746450,15510,15510,15510,15510,0
|
|
20231016,132900,586746450,15510,15510,15510,15510,68
|
|
20231016,132800,585691770,15510,15510,15510,15510,0
|
|
20231016,132700,585691770,15510,15510,15510,15510,0
|
|
20231016,132600,585691770,15510,15510,15510,15510,3
|
|
20231016,132500,585645240,15510,15510,15510,15510,0
|
|
20231016,132400,585645240,15510,15510,15510,15510,0
|
|
20231016,132300,585645240,15510,15510,15510,15510,0
|
|
20231016,132200,585645240,15510,15510,15510,15510,90
|
|
20231016,132100,584249340,15510,15510,15510,15510,38
|
|
20231016,132000,583659960,15510,15510,15510,15510,1
|
|
20231016,131900,583644450,15510,15510,15510,15510,0
|
|
20231016,131800,583644450,15510,15510,15510,15510,0
|
|
20231016,131700,583644450,15510,15510,15510,15510,14
|
|
20231016,131600,583427310,15520,15520,15520,15520,22
|
|
20231016,131500,583085870,15540,15540,15540,15540,0
|
|
20231016,131400,583085870,15540,15540,15540,15540,0
|
|
20231016,131300,583085870,15540,15540,15540,15540,0
|
|
20231016,131200,583085870,15540,15540,15540,15540,0
|
|
20231016,131100,583085870,15540,15540,15540,15540,0
|
|
20231016,131000,583085870,15540,15540,15540,15540,0
|
|
20231016,130900,583085870,15540,15540,15540,15540,10
|
|
20231016,130800,582930470,15550,15550,15550,15550,110
|
|
20231016,130700,581219970,15510,15510,15510,15510,20
|
|
20231016,130600,580909770,15510,15550,15550,15510,32
|
|
20231016,130500,580413370,15550,15550,15550,15550,1
|
|
20231016,130400,580397820,15550,15520,15550,15520,77
|
|
20231016,130300,579202750,15510,15510,15510,15510,0
|
|
20231016,130200,579202750,15510,15510,15510,15510,0
|
|
20231016,130100,579202750,15510,15510,15510,15510,0
|
|
20231016,130000,579202750,15510,15510,15510,15510,10
|
|
20231016,125900,579047650,15500,15500,15500,15500,0
|
|
20231016,125800,579047650,15500,15500,15500,15500,109
|
|
20231016,125700,577358150,15500,15500,15500,15500,400
|
|
20231016,125600,571158150,15500,15500,15500,15500,1
|
|
20231016,125500,571142650,15470,15470,15470,15470,30
|
|
20231016,125400,570678550,15470,15470,15470,15470,248
|
|
20231016,125300,566841990,15470,15470,15470,15470,292
|
|
20231016,125200,562324750,15500,15500,15500,15500,0
|
|
20231016,125100,562324750,15500,15490,15500,15490,100
|
|
20231016,125000,560775350,15500,15500,15500,15500,0
|
|
20231016,124900,560775350,15500,15500,15500,15500,0
|
|
20231016,124800,560775350,15500,15500,15500,15500,0
|
|
20231016,124700,560775350,15500,15490,15500,15490,152
|
|
20231016,124600,558420440,15470,15470,15470,15470,13
|
|
20231016,124500,558219330,15470,15470,15470,15470,0
|
|
20231016,124400,558219330,15470,15470,15470,15470,10
|
|
20231016,124300,558064630,15470,15470,15470,15470,1
|
|
20231016,124200,558049160,15470,15470,15470,15470,6
|
|
20231016,124100,557956340,15470,15470,15470,15470,24
|
|
20231016,124000,557585060,15470,15470,15470,15470,1
|
|
20231016,123900,557569590,15500,15500,15500,15500,8
|
|
20231016,123800,557445590,15470,15470,15470,15470,0
|
|
20231016,123700,557445590,15470,15480,15480,15470,10
|
|
20231016,123600,557290880,15470,15470,15470,15470,49
|
|
20231016,123500,556532850,15470,15470,15470,15470,677
|
|
20231016,123400,546059660,15480,15490,15490,15480,58
|
|
20231016,123300,545161800,15480,15480,15480,15480,0
|
|
20231016,123200,545161800,15480,15480,15480,15480,0
|
|
20231016,123100,545161800,15480,15480,15480,15480,0
|
|
20231016,123000,545161800,15480,15480,15480,15480,0
|
|
20231016,122900,545161800,15480,15480,15480,15480,0
|
|
20231016,122800,545161800,15480,15480,15480,15480,5
|
|
20231016,122700,545084400,15470,15470,15470,15470,0
|
|
20231016,122600,545084400,15470,15470,15470,15470,187
|
|
20231016,122500,542191510,15460,15460,15460,15460,30
|
|
20231016,122400,541727710,15460,15460,15460,15460,110
|
|
20231016,122300,540027110,15470,15470,15470,15470,0
|
|
20231016,122200,540027110,15470,15470,15470,15470,0
|
|
20231016,122100,540027110,15470,15470,15470,15470,50
|
|
20231016,122000,539253610,15460,15460,15460,15460,0
|
|
20231016,121900,539253610,15460,15460,15460,15460,0
|
|
20231016,121800,539253610,15460,15460,15460,15460,0
|
|
20231016,121700,539253610,15460,15470,15470,15460,190
|
|
20231016,121600,536316100,15470,15460,15470,15460,52
|
|
20231016,121500,535512160,15460,15470,15470,15460,100
|
|
20231016,121400,533965860,15460,15460,15460,15460,0
|
|
20231016,121300,533965860,15460,15460,15460,15460,0
|
|
20231016,121200,533965860,15460,15460,15460,15460,6
|
|
20231016,121100,533873100,15460,15460,15460,15460,0
|
|
20231016,121000,533873100,15460,15460,15460,15460,2
|
|
20231016,120900,533842180,15450,15450,15450,15450,0
|
|
20231016,120800,533842180,15450,15450,15450,15450,0
|
|
20231016,120700,533842180,15450,15450,15450,15450,0
|
|
20231016,120600,533842180,15450,15450,15450,15450,10
|
|
20231016,120500,533687680,15450,15450,15450,15450,0
|
|
20231016,120400,533687680,15450,15450,15450,15450,0
|
|
20231016,120300,533687680,15450,15490,15490,15450,658
|
|
20231016,120200,523506540,15490,15490,15490,15490,0
|
|
20231016,120100,523506540,15490,15550,15550,15490,327
|
|
20231016,120000,518440900,15550,15550,15550,15550,0
|
|
20231016,115900,518440900,15550,15550,15550,15550,0
|
|
20231016,115800,518440900,15550,15550,15550,15550,0
|
|
20231016,115700,518440900,15550,15550,15550,15550,0
|
|
20231016,115600,518440900,15550,15550,15550,15550,68
|
|
20231016,115500,517383500,15490,15490,15490,15490,0
|
|
20231016,115400,517383500,15490,15490,15490,15490,400
|
|
20231016,115300,511187500,15480,15480,15480,15480,0
|
|
20231016,115200,511187500,15480,15480,15480,15480,0
|
|
20231016,115100,511187500,15480,15480,15480,15480,300
|
|
20231016,115000,506543500,15480,15490,15490,15480,100
|
|
20231016,114900,504995300,15480,15530,15530,15480,344
|
|
20231016,114800,499665470,15520,15520,15520,15520,0
|
|
20231016,114700,499665470,15520,15520,15520,15520,0
|
|
20231016,114600,499665470,15520,15520,15520,15520,0
|
|
20231016,114500,499665470,15520,15520,15520,15520,0
|
|
20231016,114400,499665470,15520,15520,15520,15520,0
|
|
20231016,114300,499665470,15520,15520,15520,15520,0
|
|
20231016,114200,499665470,15520,15500,15530,15500,618
|
|
20231016,114100,490075570,15480,15480,15480,15480,0
|
|
20231016,114000,490075570,15480,15480,15480,15480,0
|
|
20231016,113900,490075570,15480,15490,15500,15480,193
|
|
20231016,113800,487086290,15490,15490,15490,15490,6
|
|
20231016,113700,486993350,15490,15490,15490,15490,14
|
|
20231016,113600,486776490,15490,15480,15490,15480,12
|
|
20231016,113500,486590710,15490,15480,15490,15480,44
|
|
20231016,113400,485909370,15480,15480,15480,15480,39
|
|
20231016,113300,485305650,15470,15470,15470,15470,0
|
|
20231016,113200,485305650,15470,15470,15470,15470,0
|
|
20231016,113100,485305650,15470,15470,15470,15470,57
|
|
20231016,113000,484423860,15470,15490,15490,15470,19
|
|
20231016,112900,484129890,15500,15500,15500,15500,16
|
|
20231016,112800,483881890,15500,15500,15500,15500,11
|
|
20231016,112700,483711390,15500,15500,15500,15500,1
|
|
20231016,112600,483695890,15500,15500,15500,15500,0
|
|
20231016,112500,483695890,15500,15500,15500,15500,4
|
|
20231016,112400,483633890,15450,15490,15490,15450,530
|
|
20231016,112300,475442490,15500,15500,15500,15500,2
|
|
20231016,112200,475411490,15500,15500,15500,15500,1
|
|
20231016,112100,475395990,15490,15460,15490,15460,86
|
|
20231016,112000,474063880,15460,15480,15480,15460,200
|
|
20231016,111900,470970940,15510,15510,15510,15510,3
|
|
20231016,111800,470924410,15470,15470,15470,15470,0
|
|
20231016,111700,470924410,15470,15490,15490,15470,16
|
|
20231016,111600,470676740,15510,15510,15510,15510,2
|
|
20231016,111500,470645720,15500,15500,15500,15500,44
|
|
20231016,111400,469963720,15500,15500,15500,15500,1
|
|
20231016,111300,469948220,15510,15430,15510,15420,261
|
|
20231016,111200,465914100,15430,15450,15450,15430,19
|
|
20231016,111100,465620870,15430,15490,15490,15430,1307
|
|
20231016,111000,445444230,15480,15490,15490,15480,50
|
|
20231016,110900,444670210,15480,15490,15490,15480,84
|
|
20231016,110800,443369780,15490,15490,15490,15480,93
|
|
20231016,110700,441929880,15480,15500,15500,15480,1048
|
|
20231016,110600,425689220,15500,15550,15550,15500,1480
|
|
20231016,110500,402717770,15600,15600,15600,15600,0
|
|
20231016,110400,402717770,15600,15600,15600,15600,0
|
|
20231016,110300,402717770,15600,15600,15600,15600,553
|
|
20231016,110200,394090970,15600,15590,15600,15590,500
|
|
20231016,110100,386292940,15550,15550,15550,15550,1
|
|
20231016,110000,386277390,15610,15610,15610,15610,2
|
|
20231016,105900,386246170,15620,15620,15620,15620,0
|
|
20231016,105800,386246170,15620,15620,15620,15620,0
|
|
20231016,105700,386246170,15620,15530,15620,15530,68
|
|
20231016,105600,385189860,15520,15550,15550,15520,189
|
|
20231016,105500,382254030,15550,15550,15550,15550,0
|
|
20231016,105400,382254030,15550,15560,15560,15550,167
|
|
20231016,105300,379657100,15670,15660,15670,15600,663
|
|
20231016,105200,369271210,15650,15650,15650,15650,21
|
|
20231016,105100,368942560,15530,15530,15530,15530,0
|
|
20231016,105000,368942560,15530,15530,15530,15530,2
|
|
20231016,104900,368911500,15520,15540,15540,15520,210
|
|
20231016,104800,365648950,15530,15560,15560,15530,500
|
|
20231016,104700,357883500,15550,15560,15560,15530,452
|
|
20231016,104600,350858350,15560,15660,15660,15560,50
|
|
20231016,104500,350077250,15660,15660,15660,15600,220
|
|
20231016,104400,346640090,15660,15660,15660,15660,33
|
|
20231016,104300,346123310,15560,15610,15610,15560,52
|
|
20231016,104200,345313810,15660,15660,15660,15660,32
|
|
20231016,104100,344812690,15580,15620,15620,15580,2689
|
|
20231016,104000,302861950,15630,15640,15660,15630,138
|
|
20231016,103900,300702620,15640,15660,15660,15640,327
|
|
20231016,103800,295585090,15660,15670,15670,15660,302
|
|
20231016,103700,290855250,15670,15680,15680,15670,26
|
|
20231016,103600,290447620,15680,15720,15720,15680,1169
|
|
20231016,103500,272098310,15710,15710,15710,15710,0
|
|
20231016,103400,272098310,15710,15730,15730,15710,214
|
|
20231016,103300,268734390,15710,15780,15780,15710,708
|
|
20231016,103200,257578170,15810,15820,15970,15810,120
|
|
20231016,103100,255679840,15810,15730,15810,15730,648
|
|
20231016,103000,245462410,15720,15720,15720,15720,0
|
|
20231016,102900,245462410,15720,15730,15730,15720,152
|
|
20231016,102800,243072450,15720,15720,15720,15720,0
|
|
20231016,102700,243072450,15720,15720,15720,15720,15
|
|
20231016,102600,242836650,15730,15770,15770,15730,217
|
|
20231016,102500,239422030,15770,15770,15770,15770,0
|
|
20231016,102400,239422030,15770,15780,15780,15770,10
|
|
20231016,102300,239264300,15780,15780,15780,15780,0
|
|
20231016,102200,239264300,15780,15780,15780,15780,0
|
|
20231016,102100,239264300,15780,15780,15780,15780,0
|
|
20231016,102000,239264300,15780,15790,15790,15780,9
|
|
20231016,101900,239122260,15800,15790,15800,15790,17
|
|
20231016,101800,238853780,15800,15800,15800,15800,0
|
|
20231016,101700,238853780,15800,15820,15820,15800,58
|
|
20231016,101600,237936880,15820,15820,15820,15820,8
|
|
20231016,101500,237810320,15820,15840,15840,15820,270
|
|
20231016,101400,233537770,15860,15870,15870,15850,377
|
|
20231016,101300,227560130,15880,15900,15900,15880,742
|
|
20231016,101200,215764230,15900,15900,15900,15900,26
|
|
20231016,101100,215350830,15910,15930,15930,15910,242
|
|
20231016,101000,211496000,15930,15930,15930,15930,0
|
|
20231016,100900,211496000,15930,15940,15940,15930,100
|
|
20231016,100800,209902890,15940,15940,15940,15940,9
|
|
20231016,100700,209759430,15940,15950,15950,15940,170
|
|
20231016,100600,207049420,15950,15950,15950,15950,2
|
|
20231016,100500,207017520,15950,15950,15950,15950,0
|
|
20231016,100400,207017520,15950,15950,15950,15950,8
|
|
20231016,100300,206889920,15990,15990,15990,15990,0
|
|
20231016,100200,206889920,15990,15990,15990,15990,10
|
|
20231016,100100,206730020,15950,15950,15950,15950,20
|
|
20231016,100000,206411020,16000,16000,16000,16000,1
|
|
20231016,095900,206395020,16000,16000,16000,16000,0
|
|
20231016,095800,206395020,16000,15940,16000,15940,13
|
|
20231016,095700,206187260,15940,15940,15940,15940,20
|
|
20231016,095600,205868460,15940,15940,15940,15940,20
|
|
20231016,095500,205549660,15930,15930,15930,15930,20
|
|
20231016,095400,205231060,15900,15900,15900,15900,0
|
|
20231016,095300,205231060,15900,15900,15900,15900,5
|
|
20231016,095200,205151560,15900,15900,15900,15900,0
|
|
20231016,095100,205151560,15900,15900,15900,15900,3
|
|
20231016,095000,205103860,15940,15940,15940,15910,584
|
|
20231016,094900,195795560,15940,15940,15940,15940,50
|
|
20231016,094800,194998560,16040,15940,16040,15940,232
|
|
20231016,094700,191300280,15940,15940,15940,15930,51
|
|
20231016,094600,190487640,15940,16050,16060,15940,170
|
|
20231016,094500,187762000,16010,16010,16010,16010,21
|
|
20231016,094400,187425790,16070,16010,16070,16010,60
|
|
20231016,094300,186463190,16070,15910,16070,15900,583
|
|
20231016,094200,177158580,15930,15930,15930,15930,5
|
|
20231016,094100,177078930,15920,15930,15930,15920,46
|
|
20231016,094000,176346360,15990,15930,16000,15930,144
|
|
20231016,093900,174051790,15930,15930,15930,15930,10
|
|
20231016,093800,173892490,16010,16010,16010,16010,0
|
|
20231016,093700,173892490,16010,16010,16010,16010,1
|
|
20231016,093600,173876480,16010,16010,16010,16010,0
|
|
20231016,093500,173876480,16010,16010,16010,15940,165
|
|
20231016,093400,171241330,16010,16010,16020,16010,77
|
|
20231016,093300,170008530,16010,16010,16010,16010,6
|
|
20231016,093200,169912470,16010,16010,16010,16010,1
|
|
20231016,093100,169896460,15920,15920,15920,15920,0
|
|
20231016,093000,169896460,15920,15900,15920,15900,394
|
|
20231016,092900,163631460,15900,15900,15900,15900,0
|
|
20231016,092800,163631460,15900,15900,15900,15900,30
|
|
20231016,092700,163154460,15910,15910,15910,15910,0
|
|
20231016,092600,163154460,15910,15940,15940,15910,184
|
|
20231016,092500,160224190,15940,15940,15940,15940,0
|
|
20231016,092400,160224190,15940,15930,15940,15930,14
|
|
20231016,092300,160001140,15930,15920,15930,15920,184
|
|
20231016,092200,157071760,15920,15920,15920,15920,0
|
|
20231016,092100,157071760,15920,15920,15920,15920,1
|
|
20231016,092000,157055840,15920,15930,15930,15910,54
|
|
20231016,091900,156196320,15930,16040,16040,15930,620
|
|
20231016,091800,146293200,16040,16000,16040,16000,117
|
|
20231016,091700,144420230,16000,15990,16000,15990,168
|
|
20231016,091600,141732340,15990,16050,16070,15990,117
|
|
20231016,091500,139857190,16050,15980,16060,15980,174
|
|
20231016,091400,137065930,15980,15970,15980,15970,58
|
|
20231016,091300,136139600,15970,15980,15990,15970,191
|
|
20231016,091200,133087290,15970,15830,15970,15830,633
|
|
20231016,091100,123031270,15820,15750,15820,15750,564
|
|
20231016,091000,114134650,15750,15750,15750,15730,73
|
|
20231016,090900,112985560,15730,15730,15730,15730,96
|
|
20231016,090800,111475480,15730,15760,15760,15730,182
|
|
20231016,090700,108607580,15760,15760,15760,15760,171
|
|
20231016,090600,105912620,15750,15700,15750,15700,550
|
|
20231016,090500,97258140,15690,15700,15700,15680,413
|
|
20231016,090400,90781260,15700,15730,15730,15690,860
|
|
20231016,090300,77265840,15770,15850,15850,15710,2170
|
|
20231016,090200,42997270,15850,15850,15860,15840,651
|
|
20231016,090100,32678810,15850,15840,15850,15810,1477
|
|
20231016,090000,9314330,15820,15810,16050,15810,589
|