682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,201900,60643780,6400,6400,6400,6400,12
|
|
20231017,201800,60643780,6400,6400,6400,6400,0
|
|
20231017,201700,60643780,6400,6400,6400,6400,0
|
|
20231017,201600,60643780,6400,6400,6400,6400,0
|
|
20231017,201500,60643780,6400,6400,6400,6400,0
|
|
20231017,201400,60643780,6400,6400,6400,6400,0
|
|
20231017,201300,60643780,6400,6400,6400,6400,0
|
|
20231017,201200,60643780,6400,6400,6400,6400,0
|
|
20231017,201100,60643780,6400,6400,6400,6400,0
|
|
20231017,201000,60643780,6400,6400,6400,6400,0
|
|
20231017,200900,60643780,6400,6400,6400,6400,0
|
|
20231017,200800,60643780,6400,6400,6400,6400,0
|
|
20231017,200700,60643780,6400,6400,6400,6400,0
|
|
20231017,200600,60643780,6400,6400,6400,6400,0
|
|
20231017,200500,60643780,6400,6400,6400,6400,0
|
|
20231017,200400,60643780,6400,6400,6400,6400,0
|
|
20231017,200300,60643780,6400,6400,6400,6400,0
|
|
20231017,200200,60643780,6400,6400,6400,6400,0
|
|
20231017,200100,60643780,6400,6400,6400,6400,0
|
|
20231017,200000,60643780,6400,6400,6400,6400,0
|
|
20231017,195900,60643780,6400,6400,6400,6400,0
|
|
20231017,195800,60643780,6400,6400,6400,6400,0
|
|
20231017,195700,60643780,6400,6400,6400,6400,0
|
|
20231017,195600,60643780,6400,6400,6400,6400,0
|
|
20231017,195500,60643780,6400,6400,6400,6400,0
|
|
20231017,195400,60643780,6400,6400,6400,6400,0
|
|
20231017,195300,60643780,6400,6400,6400,6400,0
|
|
20231017,195200,60643780,6400,6400,6400,6400,0
|
|
20231017,195100,60643780,6400,6400,6400,6400,0
|
|
20231017,195000,60643780,6400,6400,6400,6400,0
|
|
20231017,194900,60643780,6400,6400,6400,6400,12
|
|
20231017,194800,60643780,6400,6400,6400,6400,0
|
|
20231017,194700,60643780,6400,6400,6400,6400,0
|
|
20231017,194600,60643780,6400,6400,6400,6400,0
|
|
20231017,194500,60643780,6400,6400,6400,6400,0
|
|
20231017,194400,60643780,6400,6400,6400,6400,0
|
|
20231017,194300,60643780,6400,6400,6400,6400,0
|
|
20231017,194200,60643780,6400,6400,6400,6400,0
|
|
20231017,194100,60643780,6400,6400,6400,6400,0
|
|
20231017,194000,60643780,6400,6400,6400,6400,0
|
|
20231017,193900,60643780,6400,6400,6400,6400,0
|
|
20231017,193800,60643780,6400,6400,6400,6400,0
|
|
20231017,193700,60643780,6400,6400,6400,6400,0
|
|
20231017,193600,60643780,6400,6400,6400,6400,0
|
|
20231017,193500,60643780,6400,6400,6400,6400,0
|
|
20231017,193400,60643780,6400,6400,6400,6400,0
|
|
20231017,193300,60643780,6400,6400,6400,6400,0
|
|
20231017,193200,60643780,6400,6400,6400,6400,0
|
|
20231017,193100,60643780,6400,6400,6400,6400,0
|
|
20231017,193000,60643780,6400,6400,6400,6400,0
|
|
20231017,192900,60643780,6400,6400,6400,6400,0
|
|
20231017,192800,60643780,6400,6400,6400,6400,0
|
|
20231017,192700,60643780,6400,6400,6400,6400,0
|
|
20231017,192600,60643780,6400,6400,6400,6400,0
|
|
20231017,192500,60643780,6400,6400,6400,6400,0
|
|
20231017,192400,60643780,6400,6400,6400,6400,0
|
|
20231017,192300,60643780,6400,6400,6400,6400,0
|
|
20231017,192200,60643780,6400,6400,6400,6400,0
|
|
20231017,192100,60643780,6400,6400,6400,6400,0
|
|
20231017,192000,60643780,6400,6400,6400,6400,0
|
|
20231017,191900,60643780,6400,6400,6400,6400,12
|
|
20231017,191800,60643780,6400,6400,6400,6400,0
|
|
20231017,191700,60643780,6400,6400,6400,6400,0
|
|
20231017,191600,60643780,6400,6400,6400,6400,0
|
|
20231017,191500,60643780,6400,6400,6400,6400,0
|
|
20231017,191400,60643780,6400,6400,6400,6400,0
|
|
20231017,191300,60643780,6400,6400,6400,6400,0
|
|
20231017,191200,60643780,6400,6400,6400,6400,0
|
|
20231017,191100,60643780,6400,6400,6400,6400,0
|
|
20231017,191000,60643780,6400,6400,6400,6400,0
|
|
20231017,190900,60643780,6400,6400,6400,6400,0
|
|
20231017,190800,60643780,6400,6400,6400,6400,0
|
|
20231017,190700,60643780,6400,6400,6400,6400,0
|
|
20231017,190600,60643780,6400,6400,6400,6400,0
|
|
20231017,190500,60643780,6400,6400,6400,6400,0
|
|
20231017,190400,60643780,6400,6400,6400,6400,0
|
|
20231017,190300,60643780,6400,6400,6400,6400,0
|
|
20231017,190200,60643780,6400,6400,6400,6400,0
|
|
20231017,190100,60643780,6400,6400,6400,6400,0
|
|
20231017,190000,60643780,6400,6400,6400,6400,0
|
|
20231017,185900,60643780,6400,6400,6400,6400,0
|
|
20231017,185800,60643780,6400,6400,6400,6400,0
|
|
20231017,185700,60643780,6400,6400,6400,6400,0
|
|
20231017,185600,60643780,6400,6400,6400,6400,0
|
|
20231017,185500,60643780,6400,6400,6400,6400,0
|
|
20231017,185400,60643780,6400,6400,6400,6400,0
|
|
20231017,185300,60643780,6400,6400,6400,6400,0
|
|
20231017,185200,60643780,6400,6400,6400,6400,0
|
|
20231017,185100,60643780,6400,6400,6400,6400,0
|
|
20231017,185000,60643780,6400,6400,6400,6400,0
|
|
20231017,184900,60643780,6400,6400,6400,6400,12
|
|
20231017,184800,60643780,6400,6400,6400,6400,0
|
|
20231017,184700,60643780,6400,6400,6400,6400,0
|
|
20231017,184600,60643780,6400,6400,6400,6400,0
|
|
20231017,184500,60643780,6400,6400,6400,6400,0
|
|
20231017,184400,60643780,6400,6400,6400,6400,0
|
|
20231017,184300,60643780,6400,6400,6400,6400,0
|
|
20231017,184200,60643780,6400,6400,6400,6400,0
|
|
20231017,184100,60643780,6400,6400,6400,6400,0
|
|
20231017,184000,60643780,6400,6400,6400,6400,0
|
|
20231017,183900,60643780,6400,6400,6400,6400,0
|
|
20231017,183800,60643780,6400,6400,6400,6400,0
|
|
20231017,183700,60643780,6400,6400,6400,6400,0
|
|
20231017,183600,60643780,6400,6400,6400,6400,0
|
|
20231017,183500,60643780,6400,6400,6400,6400,0
|
|
20231017,183400,60643780,6400,6400,6400,6400,0
|
|
20231017,183300,60643780,6400,6400,6400,6400,0
|
|
20231017,183200,60643780,6400,6400,6400,6400,0
|
|
20231017,183100,60643780,6400,6400,6400,6400,0
|
|
20231017,183000,60643780,6400,6400,6400,6400,0
|
|
20231017,182900,60643780,6400,6400,6400,6400,0
|
|
20231017,182800,60643780,6400,6400,6400,6400,0
|
|
20231017,182700,60643780,6400,6400,6400,6400,0
|
|
20231017,182600,60643780,6400,6400,6400,6400,0
|
|
20231017,182500,60643780,6400,6400,6400,6400,0
|
|
20231017,182400,60643780,6400,6400,6400,6400,0
|
|
20231017,182300,60643780,6400,6400,6400,6400,0
|
|
20231017,182200,60643780,6400,6400,6400,6400,0
|
|
20231017,182100,60643780,6400,6400,6400,6400,0
|
|
20231017,182000,60643780,6400,6400,6400,6400,0
|
|
20231017,181900,60643780,6400,6400,6400,6400,12
|
|
20231017,181800,60643780,6400,6400,6400,6400,0
|
|
20231017,181700,60643780,6400,6400,6400,6400,0
|
|
20231017,181600,60643780,6400,6400,6400,6400,0
|
|
20231017,181500,60643780,6400,6400,6400,6400,0
|
|
20231017,181400,60643780,6400,6400,6400,6400,0
|
|
20231017,181300,60643780,6400,6400,6400,6400,0
|
|
20231017,181200,60643780,6400,6400,6400,6400,0
|
|
20231017,181100,60643780,6400,6400,6400,6400,0
|
|
20231017,181000,60643780,6400,6400,6400,6400,0
|
|
20231017,180900,60643780,6400,6400,6400,6400,0
|
|
20231017,180800,60643780,6400,6400,6400,6400,0
|
|
20231017,180700,60643780,6400,6400,6400,6400,0
|
|
20231017,180600,60643780,6400,6400,6400,6400,0
|
|
20231017,180500,60643780,6400,6400,6400,6400,0
|
|
20231017,180400,60643780,6400,6400,6400,6400,0
|
|
20231017,180300,60643780,6400,6400,6400,6400,0
|
|
20231017,180200,60643780,6400,6400,6400,6400,0
|
|
20231017,180100,60643780,6400,6400,6400,6400,0
|
|
20231017,180000,60643780,6400,6400,6400,6400,0
|
|
20231017,175900,60643780,6400,6400,6400,6400,0
|
|
20231017,175800,60643780,6400,6400,6400,6400,0
|
|
20231017,175700,60643780,6400,6400,6400,6400,0
|
|
20231017,175600,60643780,6400,6400,6400,6400,0
|
|
20231017,175500,60643780,6400,6400,6400,6400,0
|
|
20231017,175400,60643780,6400,6400,6400,6400,0
|
|
20231017,175300,60643780,6400,6400,6400,6400,0
|
|
20231017,175200,60643780,6400,6400,6400,6400,0
|
|
20231017,175100,60643780,6400,6400,6400,6400,0
|
|
20231017,175000,60643780,6400,6400,6400,6400,0
|
|
20231017,174900,60643780,6400,6400,6400,6400,12
|
|
20231017,174800,60643780,6400,6400,6400,6400,0
|
|
20231017,174700,60643780,6400,6400,6400,6400,0
|
|
20231017,174600,60643780,6400,6400,6400,6400,0
|
|
20231017,174500,60643780,6400,6400,6400,6400,0
|
|
20231017,174400,60643780,6400,6400,6400,6400,0
|
|
20231017,174300,60643780,6400,6400,6400,6400,0
|
|
20231017,174200,60643780,6400,6400,6400,6400,0
|
|
20231017,174100,60643780,6400,6400,6400,6400,0
|
|
20231017,174000,60643780,6400,6400,6400,6400,0
|
|
20231017,173900,60643780,6400,6400,6400,6400,0
|
|
20231017,173800,60643780,6400,6400,6400,6400,0
|
|
20231017,173700,60643780,6400,6400,6400,6400,0
|
|
20231017,173600,60643780,6400,6400,6400,6400,0
|
|
20231017,173500,60643780,6400,6400,6400,6400,0
|
|
20231017,173400,60643780,6400,6400,6400,6400,0
|
|
20231017,173300,60643780,6400,6400,6400,6400,0
|
|
20231017,173200,60643780,6400,6400,6400,6400,0
|
|
20231017,173100,60643780,6400,6400,6400,6400,0
|
|
20231017,173000,60643780,6400,6400,6400,6400,0
|
|
20231017,172900,60643780,6400,6400,6400,6400,0
|
|
20231017,172800,60643780,6400,6400,6400,6400,0
|
|
20231017,172700,60643780,6400,6400,6400,6400,0
|
|
20231017,172600,60643780,6400,6400,6400,6400,0
|
|
20231017,172500,60643780,6400,6400,6400,6400,0
|
|
20231017,172400,60643780,6400,6400,6400,6400,0
|
|
20231017,172300,60643780,6400,6400,6400,6400,0
|
|
20231017,172200,60643780,6400,6400,6400,6400,0
|
|
20231017,172100,60643780,6400,6400,6400,6400,0
|
|
20231017,172000,60643780,6400,6400,6400,6400,0
|
|
20231017,171900,60643780,6400,6400,6400,6400,12
|
|
20231017,171800,60643780,6400,6400,6400,6400,0
|
|
20231017,171700,60643780,6400,6400,6400,6400,0
|
|
20231017,171600,60643780,6400,6400,6400,6400,0
|
|
20231017,171500,60643780,6400,6400,6400,6400,0
|
|
20231017,171400,60643780,6400,6400,6400,6400,0
|
|
20231017,171300,60643780,6400,6400,6400,6400,0
|
|
20231017,171200,60643780,6400,6400,6400,6400,0
|
|
20231017,171100,60643780,6400,6400,6400,6400,0
|
|
20231017,171000,60643780,6400,6400,6400,6400,0
|
|
20231017,170900,60643780,6400,6400,6400,6400,0
|
|
20231017,170800,60643780,6400,6400,6400,6400,0
|
|
20231017,170700,60643780,6400,6400,6400,6400,0
|
|
20231017,170600,60643780,6400,6400,6400,6400,0
|
|
20231017,170500,60643780,6400,6400,6400,6400,0
|
|
20231017,170400,60643780,6400,6400,6400,6400,0
|
|
20231017,170300,60643780,6400,6400,6400,6400,0
|
|
20231017,170200,60643780,6400,6400,6400,6400,0
|
|
20231017,170100,60643780,6400,6400,6400,6400,0
|
|
20231017,170000,60643780,6400,6400,6400,6400,0
|
|
20231017,165900,60643780,6400,6400,6400,6400,0
|
|
20231017,165800,60643780,6400,6400,6400,6400,0
|
|
20231017,165700,60643780,6400,6400,6400,6400,0
|
|
20231017,165600,60643780,6400,6400,6400,6400,0
|
|
20231017,165500,60643780,6400,6400,6400,6400,0
|
|
20231017,165400,60643780,6400,6400,6400,6400,0
|
|
20231017,165300,60643780,6400,6400,6400,6400,0
|
|
20231017,165200,60643780,6400,6400,6400,6400,0
|
|
20231017,165100,60643780,6400,6400,6400,6400,0
|
|
20231017,165000,60643780,6400,6400,6400,6400,0
|
|
20231017,164900,60643780,6400,6400,6400,6400,12
|
|
20231017,164800,60643780,6400,6400,6400,6400,0
|
|
20231017,164700,60643780,6400,6400,6400,6400,0
|
|
20231017,164600,60643780,6400,6400,6400,6400,0
|
|
20231017,164500,60643780,6400,6400,6400,6400,0
|
|
20231017,164400,60643780,6400,6400,6400,6400,0
|
|
20231017,164300,60643780,6400,6400,6400,6400,0
|
|
20231017,164200,60643780,6400,6400,6400,6400,0
|
|
20231017,164100,60643780,6400,6400,6400,6400,0
|
|
20231017,164000,60643780,6400,6400,6400,6400,0
|
|
20231017,163900,60643780,6400,6400,6400,6400,0
|
|
20231017,163800,60643780,6400,6400,6400,6400,0
|
|
20231017,163700,60643780,6400,6400,6400,6400,0
|
|
20231017,163600,60643780,6400,6400,6400,6400,0
|
|
20231017,163500,60643780,6400,6400,6400,6400,0
|
|
20231017,163400,60643780,6400,6400,6400,6400,0
|
|
20231017,163300,60643780,6400,6400,6400,6400,0
|
|
20231017,163200,60643780,6400,6400,6400,6400,0
|
|
20231017,163100,60643780,6400,6400,6400,6400,0
|
|
20231017,163000,60643780,6400,6400,6400,6400,0
|
|
20231017,162900,60643780,6400,6400,6400,6400,0
|
|
20231017,162800,60643780,6400,6400,6400,6400,0
|
|
20231017,162700,60643780,6400,6400,6400,6400,0
|
|
20231017,162600,60643780,6400,6400,6400,6400,0
|
|
20231017,162500,60643780,6400,6400,6400,6400,0
|
|
20231017,162400,60643780,6400,6400,6400,6400,0
|
|
20231017,162300,60643780,6400,6400,6400,6400,0
|
|
20231017,162200,60643780,6400,6400,6400,6400,0
|
|
20231017,162100,60643780,6400,6400,6400,6400,0
|
|
20231017,162000,60643780,6400,6400,6400,6400,0
|
|
20231017,161900,60643780,6400,6400,6400,6400,12
|
|
20231017,161800,60643780,6400,6400,6400,6400,0
|
|
20231017,161700,60643780,6400,6400,6400,6400,0
|
|
20231017,161600,60643780,6400,6400,6400,6400,0
|
|
20231017,161500,60643780,6400,6400,6400,6400,0
|
|
20231017,161400,60643780,6400,6400,6400,6400,0
|
|
20231017,161300,60643780,6400,6400,6400,6400,0
|
|
20231017,161200,60643780,6400,6400,6400,6400,0
|
|
20231017,161100,60643780,6400,6400,6400,6400,0
|
|
20231017,161000,60643780,6400,6400,6400,6400,0
|
|
20231017,160900,60643780,6400,6400,6400,6400,0
|
|
20231017,160800,60643780,6400,6400,6400,6400,0
|
|
20231017,160700,60643780,6400,6400,6400,6400,0
|
|
20231017,160600,60643780,6400,6400,6400,6400,0
|
|
20231017,160500,60643780,6400,6400,6400,6400,0
|
|
20231017,160400,60643780,6400,6400,6400,6400,0
|
|
20231017,160300,60643780,6400,6400,6400,6400,0
|
|
20231017,160200,60643780,6400,6400,6400,6400,0
|
|
20231017,160100,60643780,6400,6400,6400,6400,0
|
|
20231017,160000,60643780,6400,6400,6400,6400,0
|
|
20231017,155900,60643780,6400,6400,6400,6400,0
|
|
20231017,155800,60643780,6400,6400,6400,6400,0
|
|
20231017,155700,60643780,6400,6400,6400,6400,0
|
|
20231017,155600,60643780,6400,6400,6400,6400,0
|
|
20231017,155500,60643780,6400,6400,6400,6400,0
|
|
20231017,155400,60643780,6400,6400,6400,6400,0
|
|
20231017,155300,60643780,6400,6400,6400,6400,0
|
|
20231017,155200,60643780,6400,6400,6400,6400,0
|
|
20231017,155100,60643780,6400,6400,6400,6400,0
|
|
20231017,155000,60643780,6400,6400,6400,6400,0
|
|
20231017,154900,60643780,6400,6400,6400,6400,12
|
|
20231017,154800,60643780,6400,6400,6400,6400,0
|
|
20231017,154700,60643780,6400,6400,6400,6400,0
|
|
20231017,154600,60643780,6400,6400,6400,6400,0
|
|
20231017,154500,60643780,6400,6400,6400,6400,0
|
|
20231017,154400,60643780,6400,6400,6400,6400,0
|
|
20231017,154300,60643780,6400,6400,6400,6400,0
|
|
20231017,154200,60643780,6400,6400,6400,6400,0
|
|
20231017,154100,60643780,6400,6400,6400,6400,0
|
|
20231017,154000,60643780,6400,6400,6400,6400,0
|
|
20231017,153900,60643780,6400,6400,6400,6400,0
|
|
20231017,153800,60643780,6400,6400,6400,6400,0
|
|
20231017,153700,60643780,6400,6400,6400,6400,0
|
|
20231017,153600,60643780,6400,6400,6400,6400,0
|
|
20231017,153500,60643780,6400,6400,6400,6400,0
|
|
20231017,153400,60643780,6400,6400,6400,6400,0
|
|
20231017,153300,60643780,6400,6400,6400,6400,0
|
|
20231017,153200,60643780,6400,6400,6400,6400,0
|
|
20231017,153100,60643780,6400,6400,6400,6400,0
|
|
20231017,153000,60643780,6400,6400,6400,6400,12
|
|
20231017,152900,60566980,6400,6400,6400,6400,0
|
|
20231017,152800,60566980,6400,6400,6400,6400,0
|
|
20231017,152700,60566980,6400,6400,6400,6400,0
|
|
20231017,152600,60566980,6400,6400,6400,6400,0
|
|
20231017,152500,60566980,6400,6400,6400,6400,0
|
|
20231017,152400,60566980,6400,6400,6400,6400,0
|
|
20231017,152300,60566980,6400,6400,6400,6400,0
|
|
20231017,152200,60566980,6400,6400,6400,6400,0
|
|
20231017,152100,60566980,6400,6400,6400,6400,0
|
|
20231017,152000,60566980,6400,6400,6400,6400,0
|
|
20231017,151900,60566980,6400,6400,6400,6400,0
|
|
20231017,151800,60566980,6400,6400,6400,6400,0
|
|
20231017,151700,60566980,6400,6400,6400,6400,0
|
|
20231017,151600,60566980,6400,6400,6400,6400,0
|
|
20231017,151500,60566980,6400,6400,6400,6400,0
|
|
20231017,151400,60566980,6400,6400,6400,6400,0
|
|
20231017,151300,60566980,6400,6400,6400,6400,0
|
|
20231017,151200,60566980,6400,6400,6400,6400,0
|
|
20231017,151100,60566980,6400,6400,6400,6400,0
|
|
20231017,151000,60566980,6400,6400,6400,6400,0
|
|
20231017,150900,60566980,6400,6400,6400,6400,0
|
|
20231017,150800,60566980,6400,6400,6400,6400,0
|
|
20231017,150700,60566980,6400,6400,6400,6400,0
|
|
20231017,150600,60566980,6400,6400,6400,6400,0
|
|
20231017,150500,60566980,6400,6400,6400,6400,0
|
|
20231017,150400,60566980,6400,6400,6400,6400,0
|
|
20231017,150300,60566980,6400,6400,6400,6400,11
|
|
20231017,150200,60496580,6400,6400,6400,6400,0
|
|
20231017,150100,60496580,6400,6400,6400,6400,0
|
|
20231017,150000,60496580,6400,6400,6400,6400,0
|
|
20231017,145900,60496580,6400,6400,6400,6400,0
|
|
20231017,145800,60496580,6400,6400,6400,6400,0
|
|
20231017,145700,60496580,6400,6400,6400,6400,0
|
|
20231017,145600,60496580,6400,6400,6400,6400,198
|
|
20231017,145500,59229380,6400,6400,6400,6400,0
|
|
20231017,145400,59229380,6400,6400,6400,6400,100
|
|
20231017,145300,58589380,6400,6400,6400,6400,0
|
|
20231017,145200,58589380,6400,6400,6400,6400,1
|
|
20231017,145100,58582980,6380,6380,6380,6380,0
|
|
20231017,145000,58582980,6380,6380,6380,6380,0
|
|
20231017,144900,58582980,6380,6380,6380,6380,0
|
|
20231017,144800,58582980,6380,6380,6380,6380,0
|
|
20231017,144700,58582980,6380,6380,6380,6380,0
|
|
20231017,144600,58582980,6380,6380,6380,6380,50
|
|
20231017,144500,58263980,6410,6410,6410,6410,1
|
|
20231017,144400,58257570,6380,6400,6400,6380,200
|
|
20231017,144300,56979960,6410,6410,6410,6410,0
|
|
20231017,144200,56979960,6410,6410,6410,6410,0
|
|
20231017,144100,56979960,6410,6410,6410,6410,0
|
|
20231017,144000,56979960,6410,6410,6410,6410,0
|
|
20231017,143900,56979960,6410,6410,6410,6410,0
|
|
20231017,143800,56979960,6410,6410,6410,6410,0
|
|
20231017,143700,56979960,6410,6410,6410,6410,0
|
|
20231017,143600,56979960,6410,6410,6410,6410,0
|
|
20231017,143500,56979960,6410,6410,6410,6410,0
|
|
20231017,143400,56979960,6410,6410,6410,6410,0
|
|
20231017,143300,56979960,6410,6410,6410,6410,0
|
|
20231017,143200,56979960,6410,6410,6410,6410,0
|
|
20231017,143100,56979960,6410,6410,6410,6410,1
|
|
20231017,143000,56973550,6420,6420,6420,6420,0
|
|
20231017,142900,56973550,6420,6420,6420,6420,1
|
|
20231017,142800,56967130,6410,6410,6410,6410,0
|
|
20231017,142700,56967130,6410,6410,6410,6410,0
|
|
20231017,142600,56967130,6410,6410,6410,6410,0
|
|
20231017,142500,56967130,6410,6410,6410,6410,0
|
|
20231017,142400,56967130,6410,6410,6410,6410,0
|
|
20231017,142300,56967130,6410,6410,6410,6410,0
|
|
20231017,142200,56967130,6410,6410,6410,6410,1
|
|
20231017,142100,56960720,6420,6420,6420,6420,0
|
|
20231017,142000,56960720,6420,6420,6420,6420,0
|
|
20231017,141900,56960720,6420,6420,6420,6420,0
|
|
20231017,141800,56960720,6420,6420,6420,6420,0
|
|
20231017,141700,56960720,6420,6420,6420,6420,0
|
|
20231017,141600,56960720,6420,6420,6420,6420,0
|
|
20231017,141500,56960720,6420,6420,6420,6420,0
|
|
20231017,141400,56960720,6420,6420,6420,6420,0
|
|
20231017,141300,56960720,6420,6420,6420,6420,0
|
|
20231017,141200,56960720,6420,6420,6420,6420,0
|
|
20231017,141100,56960720,6420,6420,6420,6420,0
|
|
20231017,141000,56960720,6420,6420,6420,6420,1
|
|
20231017,140900,56954300,6400,6400,6400,6400,10
|
|
20231017,140800,56890300,6400,6400,6400,6400,445
|
|
20231017,140700,54042300,6400,6400,6400,6400,0
|
|
20231017,140600,54042300,6400,6400,6400,6400,0
|
|
20231017,140500,54042300,6400,6400,6400,6400,0
|
|
20231017,140400,54042300,6400,6400,6400,6400,0
|
|
20231017,140300,54042300,6400,6400,6400,6400,0
|
|
20231017,140200,54042300,6400,6410,6410,6400,46
|
|
20231017,140100,53747450,6420,6420,6420,6420,0
|
|
20231017,140000,53747450,6420,6420,6420,6420,0
|
|
20231017,135900,53747450,6420,6420,6420,6420,0
|
|
20231017,135800,53747450,6420,6420,6420,6420,0
|
|
20231017,135700,53747450,6420,6420,6420,6420,0
|
|
20231017,135600,53747450,6420,6420,6420,6420,0
|
|
20231017,135500,53747450,6420,6420,6420,6420,0
|
|
20231017,135400,53747450,6420,6420,6420,6420,30
|
|
20231017,135300,53554850,6430,6430,6430,6430,1
|
|
20231017,135200,53548420,6420,6430,6430,6420,11
|
|
20231017,135100,53477790,6420,6420,6420,6420,32
|
|
20231017,135000,53272350,6420,6410,6420,6410,99
|
|
20231017,134900,52637560,6410,6410,6410,6410,19
|
|
20231017,134800,52515770,6400,6400,6400,6400,0
|
|
20231017,134700,52515770,6400,6400,6400,6400,0
|
|
20231017,134600,52515770,6400,6400,6400,6400,165
|
|
20231017,134500,51459770,6410,6410,6410,6410,0
|
|
20231017,134400,51459770,6410,6410,6410,6410,0
|
|
20231017,134300,51459770,6410,6410,6410,6410,0
|
|
20231017,134200,51459770,6410,6410,6410,6410,1
|
|
20231017,134100,51453360,6400,6400,6400,6400,10
|
|
20231017,134000,51389360,6400,6400,6400,6400,42
|
|
20231017,133900,51120560,6400,6400,6400,6400,48
|
|
20231017,133800,50813360,6400,6400,6400,6400,0
|
|
20231017,133700,50813360,6400,6400,6400,6400,0
|
|
20231017,133600,50813360,6400,6400,6400,6400,0
|
|
20231017,133500,50813360,6400,6400,6400,6400,7
|
|
20231017,133400,50768560,6400,6400,6400,6400,4
|
|
20231017,133300,50742960,6380,6390,6390,6380,3
|
|
20231017,133200,50723810,6400,6400,6400,6400,0
|
|
20231017,133100,50723810,6400,6400,6400,6400,0
|
|
20231017,133000,50723810,6400,6400,6400,6400,0
|
|
20231017,132900,50723810,6400,6400,6400,6400,0
|
|
20231017,132800,50723810,6400,6400,6400,6400,0
|
|
20231017,132700,50723810,6400,6400,6400,6400,0
|
|
20231017,132600,50723810,6400,6400,6400,6400,0
|
|
20231017,132500,50723810,6400,6400,6400,6400,0
|
|
20231017,132400,50723810,6400,6400,6400,6400,0
|
|
20231017,132300,50723810,6400,6400,6400,6400,0
|
|
20231017,132200,50723810,6400,6400,6400,6400,0
|
|
20231017,132100,50723810,6400,6400,6400,6400,0
|
|
20231017,132000,50723810,6400,6400,6400,6400,0
|
|
20231017,131900,50723810,6400,6400,6400,6400,0
|
|
20231017,131800,50723810,6400,6400,6400,6400,0
|
|
20231017,131700,50723810,6400,6400,6400,6400,0
|
|
20231017,131600,50723810,6400,6400,6400,6400,0
|
|
20231017,131500,50723810,6400,6400,6400,6400,0
|
|
20231017,131400,50723810,6400,6400,6400,6400,0
|
|
20231017,131300,50723810,6400,6400,6400,6400,0
|
|
20231017,131200,50723810,6400,6400,6400,6400,1
|
|
20231017,131100,50717410,6400,6400,6400,6400,0
|
|
20231017,131000,50717410,6400,6400,6400,6400,0
|
|
20231017,130900,50717410,6400,6400,6400,6400,0
|
|
20231017,130800,50717410,6400,6400,6400,6400,0
|
|
20231017,130700,50717410,6400,6400,6400,6400,0
|
|
20231017,130600,50717410,6400,6400,6400,6400,0
|
|
20231017,130500,50717410,6400,6400,6400,6400,0
|
|
20231017,130400,50717410,6400,6400,6400,6400,0
|
|
20231017,130300,50717410,6400,6400,6400,6400,0
|
|
20231017,130200,50717410,6400,6400,6400,6400,0
|
|
20231017,130100,50717410,6400,6400,6400,6400,0
|
|
20231017,130000,50717410,6400,6400,6400,6400,1
|
|
20231017,125900,50711010,6400,6400,6400,6400,0
|
|
20231017,125800,50711010,6400,6400,6400,6400,0
|
|
20231017,125700,50711010,6400,6400,6400,6400,0
|
|
20231017,125600,50711010,6400,6400,6400,6400,0
|
|
20231017,125500,50711010,6400,6400,6400,6400,0
|
|
20231017,125400,50711010,6400,6400,6400,6400,0
|
|
20231017,125300,50711010,6400,6400,6400,6400,0
|
|
20231017,125200,50711010,6400,6400,6400,6400,0
|
|
20231017,125100,50711010,6400,6400,6400,6400,0
|
|
20231017,125000,50711010,6400,6400,6400,6400,0
|
|
20231017,124900,50711010,6400,6390,6400,6390,950
|
|
20231017,124800,44632830,6390,6390,6390,6390,0
|
|
20231017,124700,44632830,6390,6390,6390,6390,0
|
|
20231017,124600,44632830,6390,6390,6390,6390,1
|
|
20231017,124500,44626440,6370,6370,6370,6370,75
|
|
20231017,124400,44148690,6370,6370,6370,6370,0
|
|
20231017,124300,44148690,6370,6370,6370,6370,0
|
|
20231017,124200,44148690,6370,6370,6370,6370,0
|
|
20231017,124100,44148690,6370,6370,6370,6370,0
|
|
20231017,124000,44148690,6370,6370,6370,6370,0
|
|
20231017,123900,44148690,6370,6370,6370,6370,0
|
|
20231017,123800,44148690,6370,6370,6370,6370,0
|
|
20231017,123700,44148690,6370,6380,6380,6370,415
|
|
20231017,123600,41505130,6390,6390,6390,6390,0
|
|
20231017,123500,41505130,6390,6390,6390,6390,0
|
|
20231017,123400,41505130,6390,6390,6390,6390,0
|
|
20231017,123300,41505130,6390,6390,6390,6390,0
|
|
20231017,123200,41505130,6390,6390,6390,6390,0
|
|
20231017,123100,41505130,6390,6390,6390,6390,0
|
|
20231017,123000,41505130,6390,6390,6390,6390,0
|
|
20231017,122900,41505130,6390,6390,6390,6390,0
|
|
20231017,122800,41505130,6390,6390,6390,6390,0
|
|
20231017,122700,41505130,6390,6390,6390,6390,1
|
|
20231017,122600,41498740,6380,6380,6380,6380,22
|
|
20231017,122500,41358380,6390,6390,6390,6390,0
|
|
20231017,122400,41358380,6390,6390,6390,6390,0
|
|
20231017,122300,41358380,6390,6390,6390,6390,0
|
|
20231017,122200,41358380,6390,6390,6390,6390,0
|
|
20231017,122100,41358380,6390,6390,6390,6390,0
|
|
20231017,122000,41358380,6390,6390,6390,6390,0
|
|
20231017,121900,41358380,6390,6390,6390,6390,0
|
|
20231017,121800,41358380,6390,6390,6390,6390,0
|
|
20231017,121700,41358380,6390,6390,6390,6390,8
|
|
20231017,121600,41307260,6390,6390,6390,6390,0
|
|
20231017,121500,41307260,6390,6390,6390,6390,0
|
|
20231017,121400,41307260,6390,6390,6390,6390,0
|
|
20231017,121300,41307260,6390,6390,6390,6390,1
|
|
20231017,121200,41300870,6360,6360,6360,6360,0
|
|
20231017,121100,41300870,6360,6360,6360,6360,0
|
|
20231017,121000,41300870,6360,6360,6360,6360,0
|
|
20231017,120900,41300870,6360,6360,6360,6360,0
|
|
20231017,120800,41300870,6360,6360,6360,6360,0
|
|
20231017,120700,41300870,6360,6380,6380,6360,125
|
|
20231017,120600,40504130,6380,6380,6380,6380,0
|
|
20231017,120500,40504130,6380,6380,6380,6380,0
|
|
20231017,120400,40504130,6380,6380,6380,6380,0
|
|
20231017,120300,40504130,6380,6380,6380,6380,0
|
|
20231017,120200,40504130,6380,6380,6380,6380,0
|
|
20231017,120100,40504130,6380,6380,6380,6380,0
|
|
20231017,120000,40504130,6380,6380,6380,6380,250
|
|
20231017,115900,38909130,6380,6380,6380,6380,0
|
|
20231017,115800,38909130,6380,6380,6380,6380,0
|
|
20231017,115700,38909130,6380,6380,6380,6380,0
|
|
20231017,115600,38909130,6380,6380,6380,6380,0
|
|
20231017,115500,38909130,6380,6380,6380,6380,0
|
|
20231017,115400,38909130,6380,6380,6380,6380,55
|
|
20231017,115300,38558230,6380,6380,6380,6380,1
|
|
20231017,115200,38551850,6390,6390,6390,6390,0
|
|
20231017,115100,38551850,6390,6390,6390,6390,0
|
|
20231017,115000,38551850,6390,6390,6390,6390,0
|
|
20231017,114900,38551850,6390,6390,6390,6390,0
|
|
20231017,114800,38551850,6390,6390,6390,6390,0
|
|
20231017,114700,38551850,6390,6390,6390,6390,0
|
|
20231017,114600,38551850,6390,6390,6390,6390,0
|
|
20231017,114500,38551850,6390,6390,6390,6390,0
|
|
20231017,114400,38551850,6390,6390,6390,6390,0
|
|
20231017,114300,38551850,6390,6390,6390,6390,0
|
|
20231017,114200,38551850,6390,6390,6390,6390,0
|
|
20231017,114100,38551850,6390,6390,6390,6390,0
|
|
20231017,114000,38551850,6390,6390,6390,6390,0
|
|
20231017,113900,38551850,6390,6390,6390,6390,0
|
|
20231017,113800,38551850,6390,6390,6390,6390,0
|
|
20231017,113700,38551850,6390,6390,6390,6390,0
|
|
20231017,113600,38551850,6390,6390,6390,6390,0
|
|
20231017,113500,38551850,6390,6390,6390,6390,0
|
|
20231017,113400,38551850,6390,6390,6390,6390,0
|
|
20231017,113300,38551850,6390,6390,6390,6390,0
|
|
20231017,113200,38551850,6390,6390,6390,6390,0
|
|
20231017,113100,38551850,6390,6390,6390,6390,0
|
|
20231017,113000,38551850,6390,6390,6390,6390,0
|
|
20231017,112900,38551850,6390,6390,6390,6390,0
|
|
20231017,112800,38551850,6390,6390,6390,6390,0
|
|
20231017,112700,38551850,6390,6390,6390,6390,0
|
|
20231017,112600,38551850,6390,6390,6390,6390,0
|
|
20231017,112500,38551850,6390,6390,6390,6390,0
|
|
20231017,112400,38551850,6390,6390,6390,6390,0
|
|
20231017,112300,38551850,6390,6390,6390,6390,0
|
|
20231017,112200,38551850,6390,6390,6390,6390,0
|
|
20231017,112100,38551850,6390,6390,6390,6390,0
|
|
20231017,112000,38551850,6390,6390,6390,6390,0
|
|
20231017,111900,38551850,6390,6390,6390,6390,10
|
|
20231017,111800,38487950,6400,6400,6400,6400,71
|
|
20231017,111700,38033550,6400,6400,6400,6400,0
|
|
20231017,111600,38033550,6400,6400,6400,6400,150
|
|
20231017,111500,37073550,6400,6400,6400,6400,0
|
|
20231017,111400,37073550,6400,6400,6400,6400,0
|
|
20231017,111300,37073550,6400,6400,6400,6400,0
|
|
20231017,111200,37073550,6400,6400,6400,6400,0
|
|
20231017,111100,37073550,6400,6400,6400,6400,0
|
|
20231017,111000,37073550,6400,6400,6400,6400,0
|
|
20231017,110900,37073550,6400,6400,6400,6400,0
|
|
20231017,110800,37073550,6400,6400,6400,6400,0
|
|
20231017,110700,37073550,6400,6400,6400,6400,0
|
|
20231017,110600,37073550,6400,6400,6400,6400,0
|
|
20231017,110500,37073550,6400,6400,6400,6400,20
|
|
20231017,110400,36945550,6400,6400,6400,6400,0
|
|
20231017,110300,36945550,6400,6400,6400,6400,1
|
|
20231017,110200,36939150,6360,6370,6370,6360,73
|
|
20231017,110100,36474840,6400,6400,6400,6400,0
|
|
20231017,110000,36474840,6400,6400,6400,6400,0
|
|
20231017,105900,36474840,6400,6400,6400,6400,0
|
|
20231017,105800,36474840,6400,6400,6400,6400,0
|
|
20231017,105700,36474840,6400,6400,6400,6400,0
|
|
20231017,105600,36474840,6400,6400,6400,6400,0
|
|
20231017,105500,36474840,6400,6400,6400,6400,0
|
|
20231017,105400,36474840,6400,6400,6400,6400,0
|
|
20231017,105300,36474840,6400,6400,6400,6400,0
|
|
20231017,105200,36474840,6400,6400,6400,6400,0
|
|
20231017,105100,36474840,6400,6400,6400,6400,0
|
|
20231017,105000,36474840,6400,6400,6400,6400,0
|
|
20231017,104900,36474840,6400,6400,6400,6400,0
|
|
20231017,104800,36474840,6400,6400,6400,6400,0
|
|
20231017,104700,36474840,6400,6400,6400,6400,0
|
|
20231017,104600,36474840,6400,6400,6400,6400,0
|
|
20231017,104500,36474840,6400,6400,6400,6400,1
|
|
20231017,104400,36468440,6360,6380,6380,6340,1939
|
|
20231017,104300,24167840,6410,6410,6410,6410,0
|
|
20231017,104200,24167840,6410,6410,6410,6410,0
|
|
20231017,104100,24167840,6410,6410,6410,6410,0
|
|
20231017,104000,24167840,6410,6410,6410,6410,1
|
|
20231017,103900,24161430,6410,6410,6410,6410,0
|
|
20231017,103800,24161430,6410,6410,6410,6410,0
|
|
20231017,103700,24161430,6410,6410,6410,6410,0
|
|
20231017,103600,24161430,6410,6410,6410,6410,0
|
|
20231017,103500,24161430,6410,6410,6410,6410,0
|
|
20231017,103400,24161430,6410,6410,6410,6410,0
|
|
20231017,103300,24161430,6410,6410,6410,6410,0
|
|
20231017,103200,24161430,6410,6410,6410,6410,0
|
|
20231017,103100,24161430,6410,6410,6410,6410,0
|
|
20231017,103000,24161430,6410,6410,6410,6410,34
|
|
20231017,102900,23943490,6410,6410,6410,6410,0
|
|
20231017,102800,23943490,6410,6410,6410,6410,0
|
|
20231017,102700,23943490,6410,6410,6410,6410,0
|
|
20231017,102600,23943490,6410,6410,6410,6410,27
|
|
20231017,102500,23770420,6410,6410,6410,6410,0
|
|
20231017,102400,23770420,6410,6410,6410,6410,0
|
|
20231017,102300,23770420,6410,6400,6410,6400,37
|
|
20231017,102200,23533610,6400,6400,6400,6400,0
|
|
20231017,102100,23533610,6400,6400,6400,6400,0
|
|
20231017,102000,23533610,6400,6400,6400,6400,0
|
|
20231017,101900,23533610,6400,6400,6400,6400,14
|
|
20231017,101800,23444010,6400,6400,6400,6400,0
|
|
20231017,101700,23444010,6400,6400,6400,6400,0
|
|
20231017,101600,23444010,6400,6400,6400,6400,0
|
|
20231017,101500,23444010,6400,6400,6400,6400,0
|
|
20231017,101400,23444010,6400,6400,6400,6400,0
|
|
20231017,101300,23444010,6400,6400,6400,6400,0
|
|
20231017,101200,23444010,6400,6400,6400,6400,0
|
|
20231017,101100,23444010,6400,6400,6400,6400,1
|
|
20231017,101000,23437610,6370,6370,6370,6370,0
|
|
20231017,100900,23437610,6370,6370,6370,6370,0
|
|
20231017,100800,23437610,6370,6370,6370,6370,0
|
|
20231017,100700,23437610,6370,6370,6370,6370,100
|
|
20231017,100600,22800610,6400,6400,6400,6400,0
|
|
20231017,100500,22800610,6400,6400,6400,6400,0
|
|
20231017,100400,22800610,6400,6400,6400,6400,1
|
|
20231017,100300,22794210,6370,6370,6370,6370,100
|
|
20231017,100200,22157210,6350,6350,6350,6350,0
|
|
20231017,100100,22157210,6350,6350,6350,6350,0
|
|
20231017,100000,22157210,6350,6350,6350,6350,0
|
|
20231017,095900,22157210,6350,6350,6350,6350,0
|
|
20231017,095800,22157210,6350,6370,6370,6350,210
|
|
20231017,095700,20823370,6400,6400,6400,6400,1
|
|
20231017,095600,20816970,6360,6360,6360,6360,0
|
|
20231017,095500,20816970,6360,6360,6360,6360,0
|
|
20231017,095400,20816970,6360,6360,6360,6360,45
|
|
20231017,095300,20530770,6360,6360,6360,6360,0
|
|
20231017,095200,20530770,6360,6360,6360,6360,18
|
|
20231017,095100,20416290,6340,6340,6340,6340,0
|
|
20231017,095000,20416290,6340,6390,6390,6340,264
|
|
20231017,094900,18741710,6420,6420,6420,6420,0
|
|
20231017,094800,18741710,6420,6420,6420,6420,0
|
|
20231017,094700,18741710,6420,6420,6420,6420,0
|
|
20231017,094600,18741710,6420,6400,6420,6400,350
|
|
20231017,094500,16495710,6420,6420,6420,6420,0
|
|
20231017,094400,16495710,6420,6420,6420,6420,0
|
|
20231017,094300,16495710,6420,6420,6420,6420,0
|
|
20231017,094200,16495710,6420,6420,6420,6420,0
|
|
20231017,094100,16495710,6420,6420,6420,6420,0
|
|
20231017,094000,16495710,6420,6420,6420,6420,0
|
|
20231017,093900,16495710,6420,6420,6420,6420,0
|
|
20231017,093800,16495710,6420,6420,6420,6420,0
|
|
20231017,093700,16495710,6420,6420,6420,6420,0
|
|
20231017,093600,16495710,6420,6420,6420,6420,0
|
|
20231017,093500,16495710,6420,6420,6420,6420,0
|
|
20231017,093400,16495710,6420,6420,6420,6420,0
|
|
20231017,093300,16495710,6420,6420,6420,6420,0
|
|
20231017,093200,16495710,6420,6420,6420,6420,1
|
|
20231017,093100,16489290,6420,6420,6420,6420,1
|
|
20231017,093000,16482870,6420,6420,6420,6420,0
|
|
20231017,092900,16482870,6420,6420,6420,6420,0
|
|
20231017,092800,16482870,6420,6420,6420,6420,0
|
|
20231017,092700,16482870,6420,6420,6420,6420,0
|
|
20231017,092600,16482870,6420,6420,6420,6420,0
|
|
20231017,092500,16482870,6420,6420,6420,6420,0
|
|
20231017,092400,16482870,6420,6420,6420,6420,0
|
|
20231017,092300,16482870,6420,6420,6420,6420,1
|
|
20231017,092200,16476450,6420,6420,6420,6420,2
|
|
20231017,092100,16463610,6420,6400,6420,6400,97
|
|
20231017,092000,15842400,6400,6400,6400,6400,0
|
|
20231017,091900,15842400,6400,6400,6400,6400,0
|
|
20231017,091800,15842400,6400,6400,6400,6400,0
|
|
20231017,091700,15842400,6400,6400,6400,6400,0
|
|
20231017,091600,15842400,6400,6400,6400,6400,0
|
|
20231017,091500,15842400,6400,6400,6400,6400,0
|
|
20231017,091400,15842400,6400,6400,6400,6400,0
|
|
20231017,091300,15842400,6400,6400,6400,6400,0
|
|
20231017,091200,15842400,6400,6400,6400,6400,0
|
|
20231017,091100,15842400,6400,6400,6400,6400,0
|
|
20231017,091000,15842400,6400,6400,6400,6400,0
|
|
20231017,090900,15842400,6400,6400,6400,6400,0
|
|
20231017,090800,15842400,6400,6400,6400,6400,0
|
|
20231017,090700,15842400,6400,6400,6400,6400,1
|
|
20231017,090600,15836000,6400,6400,6400,6400,1
|
|
20231017,090500,15829600,6390,6390,6390,6390,655
|
|
20231017,090400,11644150,6390,6390,6390,6390,1
|
|
20231017,090300,11637760,6380,6370,6380,6370,145
|
|
20231017,090200,10713520,6370,6370,6370,6370,14
|
|
20231017,090100,10624340,6330,6330,6330,6330,37
|
|
20231017,090000,10390130,6370,6320,6370,6320,1644
|