690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,202700,50003060,6540,6540,6540,6540,111
|
|
20231012,202600,50003060,6540,6540,6540,6540,0
|
|
20231012,202500,50003060,6540,6540,6540,6540,0
|
|
20231012,202400,50003060,6540,6540,6540,6540,0
|
|
20231012,202300,50003060,6540,6540,6540,6540,0
|
|
20231012,202200,50003060,6540,6540,6540,6540,0
|
|
20231012,202100,50003060,6540,6540,6540,6540,0
|
|
20231012,202000,50003060,6540,6540,6540,6540,0
|
|
20231012,201900,50003060,6540,6540,6540,6540,0
|
|
20231012,201800,50003060,6540,6540,6540,6540,0
|
|
20231012,201700,50003060,6540,6540,6540,6540,0
|
|
20231012,201600,50003060,6540,6540,6540,6540,0
|
|
20231012,201500,50003060,6540,6540,6540,6540,0
|
|
20231012,201400,50003060,6540,6540,6540,6540,0
|
|
20231012,201300,50003060,6540,6540,6540,6540,0
|
|
20231012,201200,50003060,6540,6540,6540,6540,0
|
|
20231012,201100,50003060,6540,6540,6540,6540,0
|
|
20231012,201000,50003060,6540,6540,6540,6540,0
|
|
20231012,200900,50003060,6540,6540,6540,6540,0
|
|
20231012,200800,50003060,6540,6540,6540,6540,0
|
|
20231012,200700,50003060,6540,6540,6540,6540,0
|
|
20231012,200600,50003060,6540,6540,6540,6540,0
|
|
20231012,200500,50003060,6540,6540,6540,6540,0
|
|
20231012,200400,50003060,6540,6540,6540,6540,0
|
|
20231012,200300,50003060,6540,6540,6540,6540,0
|
|
20231012,200200,50003060,6540,6540,6540,6540,0
|
|
20231012,200100,50003060,6540,6540,6540,6540,0
|
|
20231012,200000,50003060,6540,6540,6540,6540,0
|
|
20231012,195900,50003060,6540,6540,6540,6540,0
|
|
20231012,195800,50003060,6540,6540,6540,6540,0
|
|
20231012,195700,50003060,6540,6540,6540,6540,111
|
|
20231012,195600,50003060,6540,6540,6540,6540,0
|
|
20231012,195500,50003060,6540,6540,6540,6540,0
|
|
20231012,195400,50003060,6540,6540,6540,6540,0
|
|
20231012,195300,50003060,6540,6540,6540,6540,0
|
|
20231012,195200,50003060,6540,6540,6540,6540,0
|
|
20231012,195100,50003060,6540,6540,6540,6540,0
|
|
20231012,195000,50003060,6540,6540,6540,6540,0
|
|
20231012,194900,50003060,6540,6540,6540,6540,0
|
|
20231012,194800,50003060,6540,6540,6540,6540,0
|
|
20231012,194700,50003060,6540,6540,6540,6540,0
|
|
20231012,194600,50003060,6540,6540,6540,6540,0
|
|
20231012,194500,50003060,6540,6540,6540,6540,0
|
|
20231012,194400,50003060,6540,6540,6540,6540,0
|
|
20231012,194300,50003060,6540,6540,6540,6540,0
|
|
20231012,194200,50003060,6540,6540,6540,6540,0
|
|
20231012,194100,50003060,6540,6540,6540,6540,0
|
|
20231012,194000,50003060,6540,6540,6540,6540,0
|
|
20231012,193900,50003060,6540,6540,6540,6540,0
|
|
20231012,193800,50003060,6540,6540,6540,6540,0
|
|
20231012,193700,50003060,6540,6540,6540,6540,0
|
|
20231012,193600,50003060,6540,6540,6540,6540,0
|
|
20231012,193500,50003060,6540,6540,6540,6540,0
|
|
20231012,193400,50003060,6540,6540,6540,6540,0
|
|
20231012,193300,50003060,6540,6540,6540,6540,0
|
|
20231012,193200,50003060,6540,6540,6540,6540,0
|
|
20231012,193100,50003060,6540,6540,6540,6540,0
|
|
20231012,193000,50003060,6540,6540,6540,6540,0
|
|
20231012,192900,50003060,6540,6540,6540,6540,0
|
|
20231012,192800,50003060,6540,6540,6540,6540,0
|
|
20231012,192700,50003060,6540,6540,6540,6540,111
|
|
20231012,192600,50003060,6540,6540,6540,6540,0
|
|
20231012,192500,50003060,6540,6540,6540,6540,0
|
|
20231012,192400,50003060,6540,6540,6540,6540,0
|
|
20231012,192300,50003060,6540,6540,6540,6540,0
|
|
20231012,192200,50003060,6540,6540,6540,6540,0
|
|
20231012,192100,50003060,6540,6540,6540,6540,0
|
|
20231012,192000,50003060,6540,6540,6540,6540,0
|
|
20231012,191900,50003060,6540,6540,6540,6540,0
|
|
20231012,191800,50003060,6540,6540,6540,6540,0
|
|
20231012,191700,50003060,6540,6540,6540,6540,0
|
|
20231012,191600,50003060,6540,6540,6540,6540,0
|
|
20231012,191500,50003060,6540,6540,6540,6540,0
|
|
20231012,191400,50003060,6540,6540,6540,6540,0
|
|
20231012,191300,50003060,6540,6540,6540,6540,0
|
|
20231012,191200,50003060,6540,6540,6540,6540,0
|
|
20231012,191100,50003060,6540,6540,6540,6540,0
|
|
20231012,191000,50003060,6540,6540,6540,6540,0
|
|
20231012,190900,50003060,6540,6540,6540,6540,0
|
|
20231012,190800,50003060,6540,6540,6540,6540,0
|
|
20231012,190700,50003060,6540,6540,6540,6540,0
|
|
20231012,190600,50003060,6540,6540,6540,6540,0
|
|
20231012,190500,50003060,6540,6540,6540,6540,0
|
|
20231012,190400,50003060,6540,6540,6540,6540,0
|
|
20231012,190300,50003060,6540,6540,6540,6540,0
|
|
20231012,190200,50003060,6540,6540,6540,6540,0
|
|
20231012,190100,50003060,6540,6540,6540,6540,0
|
|
20231012,190000,50003060,6540,6540,6540,6540,0
|
|
20231012,185900,50003060,6540,6540,6540,6540,0
|
|
20231012,185800,50003060,6540,6540,6540,6540,0
|
|
20231012,185700,50003060,6540,6540,6540,6540,111
|
|
20231012,185600,50003060,6540,6540,6540,6540,0
|
|
20231012,185500,50003060,6540,6540,6540,6540,0
|
|
20231012,185400,50003060,6540,6540,6540,6540,0
|
|
20231012,185300,50003060,6540,6540,6540,6540,0
|
|
20231012,185200,50003060,6540,6540,6540,6540,0
|
|
20231012,185100,50003060,6540,6540,6540,6540,0
|
|
20231012,185000,50003060,6540,6540,6540,6540,0
|
|
20231012,184900,50003060,6540,6540,6540,6540,0
|
|
20231012,184800,50003060,6540,6540,6540,6540,0
|
|
20231012,184700,50003060,6540,6540,6540,6540,0
|
|
20231012,184600,50003060,6540,6540,6540,6540,0
|
|
20231012,184500,50003060,6540,6540,6540,6540,0
|
|
20231012,184400,50003060,6540,6540,6540,6540,0
|
|
20231012,184300,50003060,6540,6540,6540,6540,0
|
|
20231012,184200,50003060,6540,6540,6540,6540,0
|
|
20231012,184100,50003060,6540,6540,6540,6540,0
|
|
20231012,184000,50003060,6540,6540,6540,6540,0
|
|
20231012,183900,50003060,6540,6540,6540,6540,0
|
|
20231012,183800,50003060,6540,6540,6540,6540,0
|
|
20231012,183700,50003060,6540,6540,6540,6540,0
|
|
20231012,183600,50003060,6540,6540,6540,6540,0
|
|
20231012,183500,50003060,6540,6540,6540,6540,0
|
|
20231012,183400,50003060,6540,6540,6540,6540,0
|
|
20231012,183300,50003060,6540,6540,6540,6540,0
|
|
20231012,183200,50003060,6540,6540,6540,6540,0
|
|
20231012,183100,50003060,6540,6540,6540,6540,0
|
|
20231012,183000,50003060,6540,6540,6540,6540,0
|
|
20231012,182900,50003060,6540,6540,6540,6540,0
|
|
20231012,182800,50003060,6540,6540,6540,6540,0
|
|
20231012,182700,50003060,6540,6540,6540,6540,111
|
|
20231012,182600,50003060,6540,6540,6540,6540,0
|
|
20231012,182500,50003060,6540,6540,6540,6540,0
|
|
20231012,182400,50003060,6540,6540,6540,6540,0
|
|
20231012,182300,50003060,6540,6540,6540,6540,0
|
|
20231012,182200,50003060,6540,6540,6540,6540,0
|
|
20231012,182100,50003060,6540,6540,6540,6540,0
|
|
20231012,182000,50003060,6540,6540,6540,6540,0
|
|
20231012,181900,50003060,6540,6540,6540,6540,0
|
|
20231012,181800,50003060,6540,6540,6540,6540,0
|
|
20231012,181700,50003060,6540,6540,6540,6540,0
|
|
20231012,181600,50003060,6540,6540,6540,6540,0
|
|
20231012,181500,50003060,6540,6540,6540,6540,0
|
|
20231012,181400,50003060,6540,6540,6540,6540,0
|
|
20231012,181300,50003060,6540,6540,6540,6540,0
|
|
20231012,181200,50003060,6540,6540,6540,6540,0
|
|
20231012,181100,50003060,6540,6540,6540,6540,0
|
|
20231012,181000,50003060,6540,6540,6540,6540,0
|
|
20231012,180900,50003060,6540,6540,6540,6540,0
|
|
20231012,180800,50003060,6540,6540,6540,6540,0
|
|
20231012,180700,50003060,6540,6540,6540,6540,0
|
|
20231012,180600,50003060,6540,6540,6540,6540,0
|
|
20231012,180500,50003060,6540,6540,6540,6540,0
|
|
20231012,180400,50003060,6540,6540,6540,6540,0
|
|
20231012,180300,50003060,6540,6540,6540,6540,0
|
|
20231012,180200,50003060,6540,6540,6540,6540,0
|
|
20231012,180100,50003060,6540,6540,6540,6540,0
|
|
20231012,180000,50003060,6540,6540,6540,6540,0
|
|
20231012,175900,50003060,6540,6540,6540,6540,0
|
|
20231012,175800,50003060,6540,6540,6540,6540,0
|
|
20231012,175700,50003060,6540,6540,6540,6540,111
|
|
20231012,175600,50003060,6540,6540,6540,6540,0
|
|
20231012,175500,50003060,6540,6540,6540,6540,0
|
|
20231012,175400,50003060,6540,6540,6540,6540,0
|
|
20231012,175300,50003060,6540,6540,6540,6540,0
|
|
20231012,175200,50003060,6540,6540,6540,6540,0
|
|
20231012,175100,50003060,6540,6540,6540,6540,0
|
|
20231012,175000,50003060,6540,6540,6540,6540,0
|
|
20231012,174900,50003060,6540,6540,6540,6540,0
|
|
20231012,174800,50003060,6540,6540,6540,6540,0
|
|
20231012,174700,50003060,6540,6540,6540,6540,0
|
|
20231012,174600,50003060,6540,6540,6540,6540,0
|
|
20231012,174500,50003060,6540,6540,6540,6540,0
|
|
20231012,174400,50003060,6540,6540,6540,6540,0
|
|
20231012,174300,50003060,6540,6540,6540,6540,0
|
|
20231012,174200,50003060,6540,6540,6540,6540,0
|
|
20231012,174100,50003060,6540,6540,6540,6540,0
|
|
20231012,174000,50003060,6540,6540,6540,6540,0
|
|
20231012,173900,50003060,6540,6540,6540,6540,0
|
|
20231012,173800,50003060,6540,6540,6540,6540,0
|
|
20231012,173700,50003060,6540,6540,6540,6540,0
|
|
20231012,173600,50003060,6540,6540,6540,6540,0
|
|
20231012,173500,50003060,6540,6540,6540,6540,0
|
|
20231012,173400,50003060,6540,6540,6540,6540,0
|
|
20231012,173300,50003060,6540,6540,6540,6540,0
|
|
20231012,173200,50003060,6540,6540,6540,6540,0
|
|
20231012,173100,50003060,6540,6540,6540,6540,0
|
|
20231012,173000,50003060,6540,6540,6540,6540,0
|
|
20231012,172900,50003060,6540,6540,6540,6540,0
|
|
20231012,172800,50003060,6540,6540,6540,6540,0
|
|
20231012,172700,50003060,6540,6540,6540,6540,111
|
|
20231012,172600,50003060,6540,6540,6540,6540,0
|
|
20231012,172500,50003060,6540,6540,6540,6540,0
|
|
20231012,172400,50003060,6540,6540,6540,6540,0
|
|
20231012,172300,50003060,6540,6540,6540,6540,0
|
|
20231012,172200,50003060,6540,6540,6540,6540,0
|
|
20231012,172100,50003060,6540,6540,6540,6540,0
|
|
20231012,172000,50003060,6540,6540,6540,6540,0
|
|
20231012,171900,50003060,6540,6540,6540,6540,0
|
|
20231012,171800,50003060,6540,6540,6540,6540,0
|
|
20231012,171700,50003060,6540,6540,6540,6540,0
|
|
20231012,171600,50003060,6540,6540,6540,6540,0
|
|
20231012,171500,50003060,6540,6540,6540,6540,0
|
|
20231012,171400,50003060,6540,6540,6540,6540,0
|
|
20231012,171300,50003060,6540,6540,6540,6540,0
|
|
20231012,171200,50003060,6540,6540,6540,6540,0
|
|
20231012,171100,50003060,6540,6540,6540,6540,0
|
|
20231012,171000,50003060,6540,6540,6540,6540,0
|
|
20231012,170900,50003060,6540,6540,6540,6540,0
|
|
20231012,170800,50003060,6540,6540,6540,6540,0
|
|
20231012,170700,50003060,6540,6540,6540,6540,0
|
|
20231012,170600,50003060,6540,6540,6540,6540,0
|
|
20231012,170500,50003060,6540,6540,6540,6540,0
|
|
20231012,170400,50003060,6540,6540,6540,6540,0
|
|
20231012,170300,50003060,6540,6540,6540,6540,0
|
|
20231012,170200,50003060,6540,6540,6540,6540,0
|
|
20231012,170100,50003060,6540,6540,6540,6540,0
|
|
20231012,170000,50003060,6540,6540,6540,6540,0
|
|
20231012,165900,50003060,6540,6540,6540,6540,0
|
|
20231012,165800,50003060,6540,6540,6540,6540,0
|
|
20231012,165700,50003060,6540,6540,6540,6540,111
|
|
20231012,165600,50003060,6540,6540,6540,6540,0
|
|
20231012,165500,50003060,6540,6540,6540,6540,0
|
|
20231012,165400,50003060,6540,6540,6540,6540,0
|
|
20231012,165300,50003060,6540,6540,6540,6540,0
|
|
20231012,165200,50003060,6540,6540,6540,6540,0
|
|
20231012,165100,50003060,6540,6540,6540,6540,0
|
|
20231012,165000,50003060,6540,6540,6540,6540,0
|
|
20231012,164900,50003060,6540,6540,6540,6540,0
|
|
20231012,164800,50003060,6540,6540,6540,6540,0
|
|
20231012,164700,50003060,6540,6540,6540,6540,0
|
|
20231012,164600,50003060,6540,6540,6540,6540,0
|
|
20231012,164500,50003060,6540,6540,6540,6540,0
|
|
20231012,164400,50003060,6540,6540,6540,6540,0
|
|
20231012,164300,50003060,6540,6540,6540,6540,0
|
|
20231012,164200,50003060,6540,6540,6540,6540,0
|
|
20231012,164100,50003060,6540,6540,6540,6540,0
|
|
20231012,164000,50003060,6540,6540,6540,6540,0
|
|
20231012,163900,50003060,6540,6540,6540,6540,0
|
|
20231012,163800,50003060,6540,6540,6540,6540,0
|
|
20231012,163700,50003060,6540,6540,6540,6540,0
|
|
20231012,163600,50003060,6540,6540,6540,6540,0
|
|
20231012,163500,50003060,6540,6540,6540,6540,0
|
|
20231012,163400,50003060,6540,6540,6540,6540,0
|
|
20231012,163300,50003060,6540,6540,6540,6540,0
|
|
20231012,163200,50003060,6540,6540,6540,6540,0
|
|
20231012,163100,50003060,6540,6540,6540,6540,0
|
|
20231012,163000,50003060,6540,6540,6540,6540,0
|
|
20231012,162900,50003060,6540,6540,6540,6540,0
|
|
20231012,162800,50003060,6540,6540,6540,6540,0
|
|
20231012,162700,50003060,6540,6540,6540,6540,111
|
|
20231012,162600,50003060,6540,6540,6540,6540,0
|
|
20231012,162500,50003060,6540,6540,6540,6540,0
|
|
20231012,162400,50003060,6540,6540,6540,6540,0
|
|
20231012,162300,50003060,6540,6540,6540,6540,0
|
|
20231012,162200,50003060,6540,6540,6540,6540,0
|
|
20231012,162100,50003060,6540,6540,6540,6540,0
|
|
20231012,162000,50003060,6540,6540,6540,6540,0
|
|
20231012,161900,50003060,6540,6540,6540,6540,0
|
|
20231012,161800,50003060,6540,6540,6540,6540,0
|
|
20231012,161700,50003060,6540,6540,6540,6540,0
|
|
20231012,161600,50003060,6540,6540,6540,6540,0
|
|
20231012,161500,50003060,6540,6540,6540,6540,0
|
|
20231012,161400,50003060,6540,6540,6540,6540,0
|
|
20231012,161300,50003060,6540,6540,6540,6540,0
|
|
20231012,161200,50003060,6540,6540,6540,6540,0
|
|
20231012,161100,50003060,6540,6540,6540,6540,0
|
|
20231012,161000,50003060,6540,6540,6540,6540,0
|
|
20231012,160900,50003060,6540,6540,6540,6540,0
|
|
20231012,160800,50003060,6540,6540,6540,6540,0
|
|
20231012,160700,50003060,6540,6540,6540,6540,0
|
|
20231012,160600,50003060,6540,6540,6540,6540,0
|
|
20231012,160500,50003060,6540,6540,6540,6540,0
|
|
20231012,160400,50003060,6540,6540,6540,6540,0
|
|
20231012,160300,50003060,6540,6540,6540,6540,0
|
|
20231012,160200,50003060,6540,6540,6540,6540,0
|
|
20231012,160100,50003060,6540,6540,6540,6540,0
|
|
20231012,160000,50003060,6540,6540,6540,6540,0
|
|
20231012,155900,50003060,6540,6540,6540,6540,0
|
|
20231012,155800,50003060,6540,6540,6540,6540,0
|
|
20231012,155700,50003060,6540,6540,6540,6540,111
|
|
20231012,155600,50003060,6540,6540,6540,6540,0
|
|
20231012,155500,50003060,6540,6540,6540,6540,0
|
|
20231012,155400,50003060,6540,6540,6540,6540,0
|
|
20231012,155300,50003060,6540,6540,6540,6540,0
|
|
20231012,155200,50003060,6540,6540,6540,6540,0
|
|
20231012,155100,50003060,6540,6540,6540,6540,0
|
|
20231012,155000,50003060,6540,6540,6540,6540,0
|
|
20231012,154900,50003060,6540,6540,6540,6540,0
|
|
20231012,154800,50003060,6540,6540,6540,6540,0
|
|
20231012,154700,50003060,6540,6540,6540,6540,0
|
|
20231012,154600,50003060,6540,6540,6540,6540,0
|
|
20231012,154500,50003060,6540,6540,6540,6540,0
|
|
20231012,154400,50003060,6540,6540,6540,6540,0
|
|
20231012,154300,50003060,6540,6540,6540,6540,0
|
|
20231012,154200,50003060,6540,6540,6540,6540,0
|
|
20231012,154100,50003060,6540,6540,6540,6540,0
|
|
20231012,154000,50003060,6540,6540,6540,6540,0
|
|
20231012,153900,50003060,6540,6540,6540,6540,0
|
|
20231012,153800,50003060,6540,6540,6540,6540,0
|
|
20231012,153700,50003060,6540,6540,6540,6540,0
|
|
20231012,153600,50003060,6540,6540,6540,6540,0
|
|
20231012,153500,50003060,6540,6540,6540,6540,0
|
|
20231012,153400,50003060,6540,6540,6540,6540,0
|
|
20231012,153300,50003060,6540,6540,6540,6540,0
|
|
20231012,153200,50003060,6540,6540,6540,6540,0
|
|
20231012,153100,50003060,6540,6540,6540,6540,0
|
|
20231012,153000,50003060,6540,6540,6540,6540,111
|
|
20231012,152900,49277120,6530,6530,6530,6530,0
|
|
20231012,152800,49277120,6530,6530,6530,6530,0
|
|
20231012,152700,49277120,6530,6530,6530,6530,0
|
|
20231012,152600,49277120,6530,6530,6530,6530,0
|
|
20231012,152500,49277120,6530,6530,6530,6530,0
|
|
20231012,152400,49277120,6530,6530,6530,6530,0
|
|
20231012,152300,49277120,6530,6530,6530,6530,0
|
|
20231012,152200,49277120,6530,6530,6530,6530,0
|
|
20231012,152100,49277120,6530,6530,6530,6530,0
|
|
20231012,152000,49277120,6530,6530,6530,6530,0
|
|
20231012,151900,49277120,6530,6530,6530,6530,0
|
|
20231012,151800,49277120,6530,6530,6530,6530,0
|
|
20231012,151700,49277120,6530,6530,6530,6530,0
|
|
20231012,151600,49277120,6530,6530,6530,6530,0
|
|
20231012,151500,49277120,6530,6530,6530,6530,0
|
|
20231012,151400,49277120,6530,6530,6530,6530,0
|
|
20231012,151300,49277120,6530,6530,6530,6530,0
|
|
20231012,151200,49277120,6530,6530,6530,6530,0
|
|
20231012,151100,49277120,6530,6530,6530,6530,0
|
|
20231012,151000,49277120,6530,6530,6530,6530,0
|
|
20231012,150900,49277120,6530,6530,6530,6530,0
|
|
20231012,150800,49277120,6530,6500,6530,6500,26
|
|
20231012,150700,49107760,6470,6470,6470,6470,0
|
|
20231012,150600,49107760,6470,6520,6520,6470,68
|
|
20231012,150500,48667610,6490,6490,6490,6490,61
|
|
20231012,150400,48271720,6530,6530,6530,6530,0
|
|
20231012,150300,48271720,6530,6530,6530,6530,26
|
|
20231012,150200,48101940,6530,6530,6530,6530,0
|
|
20231012,150100,48101940,6530,6530,6530,6530,0
|
|
20231012,150000,48101940,6530,6530,6530,6530,0
|
|
20231012,145900,48101940,6530,6530,6530,6530,0
|
|
20231012,145800,48101940,6530,6530,6530,6530,0
|
|
20231012,145700,48101940,6530,6530,6530,6530,1
|
|
20231012,145600,48095410,6530,6530,6530,6530,0
|
|
20231012,145500,48095410,6530,6530,6530,6530,0
|
|
20231012,145400,48095410,6530,6530,6530,6530,0
|
|
20231012,145300,48095410,6530,6530,6530,6530,0
|
|
20231012,145200,48095410,6530,6530,6530,6530,0
|
|
20231012,145100,48095410,6530,6530,6530,6530,3
|
|
20231012,145000,48075820,6530,6530,6530,6530,0
|
|
20231012,144900,48075820,6530,6530,6530,6530,0
|
|
20231012,144800,48075820,6530,6530,6530,6530,1
|
|
20231012,144700,48069290,6500,6500,6500,6500,0
|
|
20231012,144600,48069290,6500,6500,6500,6500,10
|
|
20231012,144500,48004290,6500,6500,6500,6500,10
|
|
20231012,144400,47939290,6530,6530,6530,6530,0
|
|
20231012,144300,47939290,6530,6530,6530,6530,0
|
|
20231012,144200,47939290,6530,6530,6530,6530,1
|
|
20231012,144100,47932760,6500,6500,6500,6500,0
|
|
20231012,144000,47932760,6500,6500,6500,6500,0
|
|
20231012,143900,47932760,6500,6500,6500,6500,0
|
|
20231012,143800,47932760,6500,6500,6500,6500,8
|
|
20231012,143700,47880760,6500,6500,6500,6500,0
|
|
20231012,143600,47880760,6500,6500,6500,6500,0
|
|
20231012,143500,47880760,6500,6500,6500,6500,0
|
|
20231012,143400,47880760,6500,6500,6500,6500,0
|
|
20231012,143300,47880760,6500,6500,6500,6500,0
|
|
20231012,143200,47880760,6500,6500,6500,6500,2330
|
|
20231012,143100,32735760,6500,6500,6500,6500,0
|
|
20231012,143000,32735760,6500,6500,6500,6500,1
|
|
20231012,142900,32729260,6500,6500,6500,6500,0
|
|
20231012,142800,32729260,6500,6500,6500,6500,0
|
|
20231012,142700,32729260,6500,6490,6500,6480,19
|
|
20231012,142600,32606110,6500,6500,6500,6500,10
|
|
20231012,142500,32541110,6530,6530,6530,6530,0
|
|
20231012,142400,32541110,6530,6530,6530,6530,0
|
|
20231012,142300,32541110,6530,6530,6530,6530,0
|
|
20231012,142200,32541110,6530,6530,6530,6530,0
|
|
20231012,142100,32541110,6530,6530,6530,6530,0
|
|
20231012,142000,32541110,6530,6530,6530,6530,0
|
|
20231012,141900,32541110,6530,6510,6530,6510,63
|
|
20231012,141800,32130960,6510,6510,6510,6510,0
|
|
20231012,141700,32130960,6510,6510,6510,6510,0
|
|
20231012,141600,32130960,6510,6510,6510,6510,0
|
|
20231012,141500,32130960,6510,6510,6510,6510,0
|
|
20231012,141400,32130960,6510,6510,6510,6510,0
|
|
20231012,141300,32130960,6510,6510,6510,6510,0
|
|
20231012,141200,32130960,6510,6510,6510,6510,0
|
|
20231012,141100,32130960,6510,6510,6510,6510,615
|
|
20231012,141000,28127310,6510,6510,6510,6510,0
|
|
20231012,140900,28127310,6510,6510,6510,6510,258
|
|
20231012,140800,26447730,6510,6510,6510,6510,0
|
|
20231012,140700,26447730,6510,6510,6510,6510,0
|
|
20231012,140600,26447730,6510,6510,6510,6510,0
|
|
20231012,140500,26447730,6510,6510,6510,6510,0
|
|
20231012,140400,26447730,6510,6510,6510,6510,0
|
|
20231012,140300,26447730,6510,6510,6510,6510,0
|
|
20231012,140200,26447730,6510,6510,6510,6510,200
|
|
20231012,140100,25145730,6530,6530,6530,6530,0
|
|
20231012,140000,25145730,6530,6530,6530,6530,0
|
|
20231012,135900,25145730,6530,6530,6530,6530,0
|
|
20231012,135800,25145730,6530,6530,6530,6530,0
|
|
20231012,135700,25145730,6530,6530,6530,6530,0
|
|
20231012,135600,25145730,6530,6530,6530,6530,0
|
|
20231012,135500,25145730,6530,6530,6530,6530,0
|
|
20231012,135400,25145730,6530,6530,6530,6530,0
|
|
20231012,135300,25145730,6530,6530,6530,6530,0
|
|
20231012,135200,25145730,6530,6530,6530,6530,0
|
|
20231012,135100,25145730,6530,6530,6530,6530,0
|
|
20231012,135000,25145730,6530,6530,6530,6530,0
|
|
20231012,134900,25145730,6530,6530,6530,6530,0
|
|
20231012,134800,25145730,6530,6530,6530,6530,0
|
|
20231012,134700,25145730,6530,6530,6530,6530,0
|
|
20231012,134600,25145730,6530,6530,6530,6530,0
|
|
20231012,134500,25145730,6530,6540,6540,6520,4
|
|
20231012,134400,25119610,6530,6530,6530,6530,10
|
|
20231012,134300,25054310,6530,6530,6530,6530,0
|
|
20231012,134200,25054310,6530,6530,6530,6530,0
|
|
20231012,134100,25054310,6530,6530,6530,6530,0
|
|
20231012,134000,25054310,6530,6530,6530,6530,1
|
|
20231012,133900,25047780,6520,6520,6520,6520,0
|
|
20231012,133800,25047780,6520,6520,6520,6520,0
|
|
20231012,133700,25047780,6520,6520,6520,6520,0
|
|
20231012,133600,25047780,6520,6520,6520,6520,0
|
|
20231012,133500,25047780,6520,6530,6530,6520,2
|
|
20231012,133400,25034730,6530,6530,6530,6530,0
|
|
20231012,133300,25034730,6530,6530,6530,6530,0
|
|
20231012,133200,25034730,6530,6530,6530,6530,1
|
|
20231012,133100,25028200,6520,6520,6520,6520,10
|
|
20231012,133000,24963000,6520,6520,6520,6520,8
|
|
20231012,132900,24910840,6520,6520,6520,6520,1
|
|
20231012,132800,24904320,6530,6530,6530,6530,0
|
|
20231012,132700,24904320,6530,6530,6530,6530,0
|
|
20231012,132600,24904320,6530,6530,6530,6530,1
|
|
20231012,132500,24897790,6530,6530,6530,6530,0
|
|
20231012,132400,24897790,6530,6530,6530,6530,0
|
|
20231012,132300,24897790,6530,6530,6530,6530,0
|
|
20231012,132200,24897790,6530,6530,6530,6530,0
|
|
20231012,132100,24897790,6530,6530,6530,6530,0
|
|
20231012,132000,24897790,6530,6530,6530,6530,0
|
|
20231012,131900,24897790,6530,6530,6530,6530,0
|
|
20231012,131800,24897790,6530,6530,6530,6530,0
|
|
20231012,131700,24897790,6530,6530,6530,6530,0
|
|
20231012,131600,24897790,6530,6530,6530,6530,0
|
|
20231012,131500,24897790,6530,6530,6530,6530,0
|
|
20231012,131400,24897790,6530,6530,6530,6530,0
|
|
20231012,131300,24897790,6530,6530,6530,6530,0
|
|
20231012,131200,24897790,6530,6530,6530,6530,0
|
|
20231012,131100,24897790,6530,6530,6530,6530,0
|
|
20231012,131000,24897790,6530,6530,6530,6530,0
|
|
20231012,130900,24897790,6530,6530,6530,6530,0
|
|
20231012,130800,24897790,6530,6530,6530,6530,0
|
|
20231012,130700,24897790,6530,6530,6530,6530,0
|
|
20231012,130600,24897790,6530,6530,6530,6530,1
|
|
20231012,130500,24891260,6510,6510,6510,6510,1
|
|
20231012,130400,24884750,6530,6530,6530,6530,0
|
|
20231012,130300,24884750,6530,6530,6530,6530,0
|
|
20231012,130200,24884750,6530,6530,6530,6530,1
|
|
20231012,130100,24878220,6520,6520,6520,6520,0
|
|
20231012,130000,24878220,6520,6520,6520,6520,0
|
|
20231012,125900,24878220,6520,6520,6520,6520,1
|
|
20231012,125800,24871700,6530,6530,6530,6530,0
|
|
20231012,125700,24871700,6530,6530,6530,6530,0
|
|
20231012,125600,24871700,6530,6530,6530,6530,1
|
|
20231012,125500,24865170,6510,6510,6510,6510,0
|
|
20231012,125400,24865170,6510,6510,6510,6510,0
|
|
20231012,125300,24865170,6510,6510,6510,6510,1
|
|
20231012,125200,24858660,6530,6530,6530,6530,0
|
|
20231012,125100,24858660,6530,6530,6530,6530,0
|
|
20231012,125000,24858660,6530,6530,6530,6530,0
|
|
20231012,124900,24858660,6530,6520,6530,6520,31
|
|
20231012,124800,24656520,6530,6520,6530,6520,74
|
|
20231012,124700,24174030,6510,6510,6510,6510,0
|
|
20231012,124600,24174030,6510,6510,6520,6510,4
|
|
20231012,124500,24147970,6520,6520,6520,6520,0
|
|
20231012,124400,24147970,6520,6520,6520,6520,0
|
|
20231012,124300,24147970,6520,6510,6520,6510,47
|
|
20231012,124200,23841700,6510,6510,6510,6510,0
|
|
20231012,124100,23841700,6510,6510,6510,6510,0
|
|
20231012,124000,23841700,6510,6510,6510,6510,0
|
|
20231012,123900,23841700,6510,6510,6510,6510,0
|
|
20231012,123800,23841700,6510,6510,6510,6510,0
|
|
20231012,123700,23841700,6510,6510,6510,6510,0
|
|
20231012,123600,23841700,6510,6510,6510,6510,0
|
|
20231012,123500,23841700,6510,6510,6510,6510,0
|
|
20231012,123400,23841700,6510,6510,6510,6510,0
|
|
20231012,123300,23841700,6510,6510,6510,6510,0
|
|
20231012,123200,23841700,6510,6510,6510,6510,1
|
|
20231012,123100,23835190,6500,6500,6500,6500,0
|
|
20231012,123000,23835190,6500,6510,6510,6500,4
|
|
20231012,122900,23809180,6470,6490,6490,6470,7
|
|
20231012,122800,23763830,6510,6510,6510,6510,5
|
|
20231012,122700,23731280,6510,6510,6510,6510,0
|
|
20231012,122600,23731280,6510,6510,6510,6510,0
|
|
20231012,122500,23731280,6510,6510,6510,6510,0
|
|
20231012,122400,23731280,6510,6510,6510,6510,0
|
|
20231012,122300,23731280,6510,6510,6510,6510,0
|
|
20231012,122200,23731280,6510,6510,6510,6510,1
|
|
20231012,122100,23724770,6500,6500,6500,6500,0
|
|
20231012,122000,23724770,6500,6500,6500,6500,0
|
|
20231012,121900,23724770,6500,6500,6500,6500,0
|
|
20231012,121800,23724770,6500,6500,6500,6500,0
|
|
20231012,121700,23724770,6500,6510,6510,6490,57
|
|
20231012,121600,23354710,6500,6500,6500,6500,1
|
|
20231012,121500,23348210,6500,6500,6500,6500,0
|
|
20231012,121400,23348210,6500,6500,6500,6500,0
|
|
20231012,121300,23348210,6500,6500,6500,6500,1
|
|
20231012,121200,23341710,6510,6510,6510,6510,0
|
|
20231012,121100,23341710,6510,6510,6510,6510,0
|
|
20231012,121000,23341710,6510,6510,6510,6510,0
|
|
20231012,120900,23341710,6510,6510,6510,6510,0
|
|
20231012,120800,23341710,6510,6510,6510,6510,0
|
|
20231012,120700,23341710,6510,6510,6510,6510,0
|
|
20231012,120600,23341710,6510,6510,6510,6510,0
|
|
20231012,120500,23341710,6510,6510,6510,6510,0
|
|
20231012,120400,23341710,6510,6510,6510,6510,0
|
|
20231012,120300,23341710,6510,6510,6510,6510,0
|
|
20231012,120200,23341710,6510,6510,6510,6510,0
|
|
20231012,120100,23341710,6510,6510,6510,6510,0
|
|
20231012,120000,23341710,6510,6510,6510,6510,0
|
|
20231012,115900,23341710,6510,6510,6510,6510,0
|
|
20231012,115800,23341710,6510,6510,6510,6510,5
|
|
20231012,115700,23309160,6510,6510,6510,6510,0
|
|
20231012,115600,23309160,6510,6510,6510,6510,0
|
|
20231012,115500,23309160,6510,6510,6510,6510,0
|
|
20231012,115400,23309160,6510,6510,6510,6510,0
|
|
20231012,115300,23309160,6510,6510,6510,6510,0
|
|
20231012,115200,23309160,6510,6510,6510,6510,0
|
|
20231012,115100,23309160,6510,6500,6510,6500,3
|
|
20231012,115000,23289650,6490,6490,6490,6490,0
|
|
20231012,114900,23289650,6490,6490,6490,6490,0
|
|
20231012,114800,23289650,6490,6490,6490,6490,0
|
|
20231012,114700,23289650,6490,6490,6490,6490,0
|
|
20231012,114600,23289650,6490,6490,6490,6490,1
|
|
20231012,114500,23283160,6520,6520,6520,6520,0
|
|
20231012,114400,23283160,6520,6520,6520,6520,0
|
|
20231012,114300,23283160,6520,6520,6520,6520,0
|
|
20231012,114200,23283160,6520,6520,6520,6520,0
|
|
20231012,114100,23283160,6520,6520,6520,6520,0
|
|
20231012,114000,23283160,6520,6500,6520,6490,110
|
|
20231012,113900,22568900,6490,6490,6490,6490,0
|
|
20231012,113800,22568900,6490,6490,6490,6490,0
|
|
20231012,113700,22568900,6490,6490,6490,6490,0
|
|
20231012,113600,22568900,6490,6490,6490,6490,0
|
|
20231012,113500,22568900,6490,6490,6490,6490,0
|
|
20231012,113400,22568900,6490,6490,6490,6490,0
|
|
20231012,113300,22568900,6490,6490,6490,6490,1
|
|
20231012,113200,22562410,6500,6500,6500,6500,0
|
|
20231012,113100,22562410,6500,6500,6500,6500,0
|
|
20231012,113000,22562410,6500,6500,6500,6500,0
|
|
20231012,112900,22562410,6500,6500,6500,6500,0
|
|
20231012,112800,22562410,6500,6500,6500,6500,0
|
|
20231012,112700,22562410,6500,6500,6500,6500,9
|
|
20231012,112600,22503910,6500,6500,6500,6500,10
|
|
20231012,112500,22438910,6490,6490,6490,6490,0
|
|
20231012,112400,22438910,6490,6490,6490,6490,0
|
|
20231012,112300,22438910,6490,6490,6490,6490,0
|
|
20231012,112200,22438910,6490,6490,6490,6490,0
|
|
20231012,112100,22438910,6490,6490,6490,6490,0
|
|
20231012,112000,22438910,6490,6490,6490,6490,0
|
|
20231012,111900,22438910,6490,6490,6490,6490,0
|
|
20231012,111800,22438910,6490,6490,6490,6490,0
|
|
20231012,111700,22438910,6490,6490,6490,6490,0
|
|
20231012,111600,22438910,6490,6490,6490,6490,0
|
|
20231012,111500,22438910,6490,6490,6490,6490,0
|
|
20231012,111400,22438910,6490,6490,6490,6490,0
|
|
20231012,111300,22438910,6490,6490,6490,6490,0
|
|
20231012,111200,22438910,6490,6490,6490,6490,0
|
|
20231012,111100,22438910,6490,6490,6490,6490,0
|
|
20231012,111000,22438910,6490,6490,6490,6490,0
|
|
20231012,110900,22438910,6490,6480,6490,6480,73
|
|
20231012,110800,21965260,6480,6480,6480,6480,0
|
|
20231012,110700,21965260,6480,6480,6480,6480,0
|
|
20231012,110600,21965260,6480,6480,6480,6480,0
|
|
20231012,110500,21965260,6480,6480,6480,6480,0
|
|
20231012,110400,21965260,6480,6480,6480,6480,0
|
|
20231012,110300,21965260,6480,6480,6480,6480,9
|
|
20231012,110200,21906940,6480,6480,6480,6480,0
|
|
20231012,110100,21906940,6480,6480,6480,6480,56
|
|
20231012,110000,21544060,6460,6460,6460,6460,1
|
|
20231012,105900,21537600,6460,6450,6460,6450,95
|
|
20231012,105800,20924110,6440,6440,6440,6440,0
|
|
20231012,105700,20924110,6440,6440,6440,6440,0
|
|
20231012,105600,20924110,6440,6440,6440,6440,0
|
|
20231012,105500,20924110,6440,6440,6440,6440,0
|
|
20231012,105400,20924110,6440,6440,6440,6440,0
|
|
20231012,105300,20924110,6440,6440,6440,6440,0
|
|
20231012,105200,20924110,6440,6440,6440,6440,0
|
|
20231012,105100,20924110,6440,6440,6440,6440,0
|
|
20231012,105000,20924110,6440,6440,6440,6440,0
|
|
20231012,104900,20924110,6440,6440,6440,6440,0
|
|
20231012,104800,20924110,6440,6440,6440,6440,0
|
|
20231012,104700,20924110,6440,6440,6440,6440,0
|
|
20231012,104600,20924110,6440,6440,6440,6440,0
|
|
20231012,104500,20924110,6440,6440,6440,6440,0
|
|
20231012,104400,20924110,6440,6440,6440,6440,0
|
|
20231012,104300,20924110,6440,6440,6440,6440,0
|
|
20231012,104200,20924110,6440,6440,6440,6440,0
|
|
20231012,104100,20924110,6440,6470,6470,6440,142
|
|
20231012,104000,20007550,6490,6490,6490,6490,0
|
|
20231012,103900,20007550,6490,6490,6490,6490,3
|
|
20231012,103800,19988080,6490,6490,6490,6490,0
|
|
20231012,103700,19988080,6490,6490,6490,6490,0
|
|
20231012,103600,19988080,6490,6490,6490,6490,0
|
|
20231012,103500,19988080,6490,6490,6490,6490,0
|
|
20231012,103400,19988080,6490,6490,6490,6490,0
|
|
20231012,103300,19988080,6490,6490,6490,6490,0
|
|
20231012,103200,19988080,6490,6490,6490,6490,0
|
|
20231012,103100,19988080,6490,6490,6490,6490,0
|
|
20231012,103000,19988080,6490,6490,6490,6490,0
|
|
20231012,102900,19988080,6490,6490,6490,6490,0
|
|
20231012,102800,19988080,6490,6490,6490,6490,0
|
|
20231012,102700,19988080,6490,6490,6490,6490,1
|
|
20231012,102600,19981590,6480,6480,6480,6480,0
|
|
20231012,102500,19981590,6480,6480,6480,6480,0
|
|
20231012,102400,19981590,6480,6480,6480,6480,0
|
|
20231012,102300,19981590,6480,6480,6480,6480,0
|
|
20231012,102200,19981590,6480,6480,6480,6480,0
|
|
20231012,102100,19981590,6480,6480,6480,6480,0
|
|
20231012,102000,19981590,6480,6480,6480,6480,0
|
|
20231012,101900,19981590,6480,6480,6480,6480,0
|
|
20231012,101800,19981590,6480,6480,6480,6480,0
|
|
20231012,101700,19981590,6480,6480,6480,6480,0
|
|
20231012,101600,19981590,6480,6480,6480,6480,0
|
|
20231012,101500,19981590,6480,6480,6480,6480,1
|
|
20231012,101400,19975110,6480,6480,6480,6480,0
|
|
20231012,101300,19975110,6480,6480,6480,6480,0
|
|
20231012,101200,19975110,6480,6480,6480,6480,0
|
|
20231012,101100,19975110,6480,6480,6480,6480,22
|
|
20231012,101000,19832550,6480,6480,6480,6480,108
|
|
20231012,100900,19132710,6480,6480,6480,6480,70
|
|
20231012,100800,18679110,6490,6490,6490,6490,0
|
|
20231012,100700,18679110,6490,6490,6490,6490,0
|
|
20231012,100600,18679110,6490,6490,6490,6490,0
|
|
20231012,100500,18679110,6490,6490,6490,6490,0
|
|
20231012,100400,18679110,6490,6490,6490,6490,0
|
|
20231012,100300,18679110,6490,6490,6490,6490,0
|
|
20231012,100200,18679110,6490,6490,6490,6490,1
|
|
20231012,100100,18672620,6460,6460,6460,6460,0
|
|
20231012,100000,18672620,6460,6460,6460,6460,4
|
|
20231012,095900,18646780,6480,6480,6480,6480,5
|
|
20231012,095800,18614380,6490,6490,6490,6490,0
|
|
20231012,095700,18614380,6490,6490,6490,6490,0
|
|
20231012,095600,18614380,6490,6490,6490,6490,0
|
|
20231012,095500,18614380,6490,6490,6490,6490,47
|
|
20231012,095400,18309350,6480,6480,6480,6480,0
|
|
20231012,095300,18309350,6480,6480,6480,6480,0
|
|
20231012,095200,18309350,6480,6480,6480,6480,0
|
|
20231012,095100,18309350,6480,6480,6480,6480,0
|
|
20231012,095000,18309350,6480,6480,6480,6480,0
|
|
20231012,094900,18309350,6480,6480,6480,6480,0
|
|
20231012,094800,18309350,6480,6480,6480,6480,1
|
|
20231012,094700,18302870,6470,6470,6470,6470,0
|
|
20231012,094600,18302870,6470,6470,6470,6470,1
|
|
20231012,094500,18296400,6470,6470,6470,6470,0
|
|
20231012,094400,18296400,6470,6470,6470,6470,9
|
|
20231012,094300,18238170,6480,6480,6480,6480,0
|
|
20231012,094200,18238170,6480,6480,6480,6480,0
|
|
20231012,094100,18238170,6480,6480,6480,6480,1
|
|
20231012,094000,18231690,6470,6470,6470,6470,0
|
|
20231012,093900,18231690,6470,6470,6470,6470,0
|
|
20231012,093800,18231690,6470,6470,6470,6470,1
|
|
20231012,093700,18225220,6490,6490,6490,6490,0
|
|
20231012,093600,18225220,6490,6490,6490,6490,11
|
|
20231012,093500,18153830,6470,6470,6470,6470,0
|
|
20231012,093400,18153830,6470,6470,6470,6470,27
|
|
20231012,093300,17979140,6470,6470,6470,6470,2
|
|
20231012,093200,17966200,6470,6470,6470,6470,1
|
|
20231012,093100,17959730,6470,6470,6470,6470,2
|
|
20231012,093000,17946790,6490,6480,6490,6480,2
|
|
20231012,092900,17933820,6470,6470,6470,6470,3
|
|
20231012,092800,17914410,6420,6420,6420,6420,0
|
|
20231012,092700,17914410,6420,6420,6420,6420,0
|
|
20231012,092600,17914410,6420,6420,6420,6420,0
|
|
20231012,092500,17914410,6420,6450,6450,6420,100
|
|
20231012,092400,17271730,6470,6470,6470,6470,1
|
|
20231012,092300,17265260,6470,6470,6470,6470,0
|
|
20231012,092200,17265260,6470,6470,6470,6470,0
|
|
20231012,092100,17265260,6470,6470,6470,6470,1
|
|
20231012,092000,17258790,6450,6450,6450,6450,147
|
|
20231012,091900,16310640,6450,6450,6450,6450,1
|
|
20231012,091800,16304190,6450,6450,6450,6450,39
|
|
20231012,091700,16052640,6460,6460,6460,6460,2
|
|
20231012,091600,16039720,6470,6470,6470,6470,0
|
|
20231012,091500,16039720,6470,6470,6470,6470,0
|
|
20231012,091400,16039720,6470,6470,6470,6470,18
|
|
20231012,091300,15923260,6470,6470,6470,6470,0
|
|
20231012,091200,15923260,6470,6470,6470,6470,0
|
|
20231012,091100,15923260,6470,6470,6470,6470,1
|
|
20231012,091000,15916790,6480,6480,6480,6480,9
|
|
20231012,090900,15858470,6480,6480,6480,6480,0
|
|
20231012,090800,15858470,6480,6480,6480,6480,4
|
|
20231012,090700,15832550,6490,6490,6490,6490,1
|
|
20231012,090600,15826060,6490,6500,6500,6490,11
|
|
20231012,090500,15754650,6490,6480,6490,6480,20
|
|
20231012,090400,15625040,6470,6480,6480,6440,396
|
|
20231012,090300,13060440,6480,6460,6480,6460,39
|
|
20231012,090200,12807750,6450,6570,6570,6370,1808
|
|
20231012,090100,1155900,6570,6570,6570,6570,1
|
|
20231012,090000,1149330,6560,6530,6560,6530,176
|