700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,203700,361133190,6530,6530,6530,6530,774
|
|
20231017,203600,361133190,6530,6530,6530,6530,0
|
|
20231017,203500,361133190,6530,6530,6530,6530,0
|
|
20231017,203400,361133190,6530,6530,6530,6530,0
|
|
20231017,203300,361133190,6530,6530,6530,6530,0
|
|
20231017,203200,361133190,6530,6530,6530,6530,0
|
|
20231017,203100,361133190,6530,6530,6530,6530,0
|
|
20231017,203000,361133190,6530,6530,6530,6530,0
|
|
20231017,202900,361133190,6530,6530,6530,6530,0
|
|
20231017,202800,361133190,6530,6530,6530,6530,0
|
|
20231017,202700,361133190,6530,6530,6530,6530,0
|
|
20231017,202600,361133190,6530,6530,6530,6530,0
|
|
20231017,202500,361133190,6530,6530,6530,6530,0
|
|
20231017,202400,361133190,6530,6530,6530,6530,0
|
|
20231017,202300,361133190,6530,6530,6530,6530,0
|
|
20231017,202200,361133190,6530,6530,6530,6530,0
|
|
20231017,202100,361133190,6530,6530,6530,6530,0
|
|
20231017,202000,361133190,6530,6530,6530,6530,0
|
|
20231017,201900,361133190,6530,6530,6530,6530,0
|
|
20231017,201800,361133190,6530,6530,6530,6530,0
|
|
20231017,201700,361133190,6530,6530,6530,6530,0
|
|
20231017,201600,361133190,6530,6530,6530,6530,0
|
|
20231017,201500,361133190,6530,6530,6530,6530,0
|
|
20231017,201400,361133190,6530,6530,6530,6530,0
|
|
20231017,201300,361133190,6530,6530,6530,6530,0
|
|
20231017,201200,361133190,6530,6530,6530,6530,0
|
|
20231017,201100,361133190,6530,6530,6530,6530,0
|
|
20231017,201000,361133190,6530,6530,6530,6530,0
|
|
20231017,200900,361133190,6530,6530,6530,6530,0
|
|
20231017,200800,361133190,6530,6530,6530,6530,0
|
|
20231017,200700,361133190,6530,6530,6530,6530,774
|
|
20231017,200600,361133190,6530,6530,6530,6530,0
|
|
20231017,200500,361133190,6530,6530,6530,6530,0
|
|
20231017,200400,361133190,6530,6530,6530,6530,0
|
|
20231017,200300,361133190,6530,6530,6530,6530,0
|
|
20231017,200200,361133190,6530,6530,6530,6530,0
|
|
20231017,200100,361133190,6530,6530,6530,6530,0
|
|
20231017,200000,361133190,6530,6530,6530,6530,0
|
|
20231017,195900,361133190,6530,6530,6530,6530,0
|
|
20231017,195800,361133190,6530,6530,6530,6530,0
|
|
20231017,195700,361133190,6530,6530,6530,6530,0
|
|
20231017,195600,361133190,6530,6530,6530,6530,0
|
|
20231017,195500,361133190,6530,6530,6530,6530,0
|
|
20231017,195400,361133190,6530,6530,6530,6530,0
|
|
20231017,195300,361133190,6530,6530,6530,6530,0
|
|
20231017,195200,361133190,6530,6530,6530,6530,0
|
|
20231017,195100,361133190,6530,6530,6530,6530,0
|
|
20231017,195000,361133190,6530,6530,6530,6530,0
|
|
20231017,194900,361133190,6530,6530,6530,6530,0
|
|
20231017,194800,361133190,6530,6530,6530,6530,0
|
|
20231017,194700,361133190,6530,6530,6530,6530,0
|
|
20231017,194600,361133190,6530,6530,6530,6530,0
|
|
20231017,194500,361133190,6530,6530,6530,6530,0
|
|
20231017,194400,361133190,6530,6530,6530,6530,0
|
|
20231017,194300,361133190,6530,6530,6530,6530,0
|
|
20231017,194200,361133190,6530,6530,6530,6530,0
|
|
20231017,194100,361133190,6530,6530,6530,6530,0
|
|
20231017,194000,361133190,6530,6530,6530,6530,0
|
|
20231017,193900,361133190,6530,6530,6530,6530,0
|
|
20231017,193800,361133190,6530,6530,6530,6530,0
|
|
20231017,193700,361133190,6530,6530,6530,6530,774
|
|
20231017,193600,361133190,6530,6530,6530,6530,0
|
|
20231017,193500,361133190,6530,6530,6530,6530,0
|
|
20231017,193400,361133190,6530,6530,6530,6530,0
|
|
20231017,193300,361133190,6530,6530,6530,6530,0
|
|
20231017,193200,361133190,6530,6530,6530,6530,0
|
|
20231017,193100,361133190,6530,6530,6530,6530,0
|
|
20231017,193000,361133190,6530,6530,6530,6530,0
|
|
20231017,192900,361133190,6530,6530,6530,6530,0
|
|
20231017,192800,361133190,6530,6530,6530,6530,0
|
|
20231017,192700,361133190,6530,6530,6530,6530,0
|
|
20231017,192600,361133190,6530,6530,6530,6530,0
|
|
20231017,192500,361133190,6530,6530,6530,6530,0
|
|
20231017,192400,361133190,6530,6530,6530,6530,0
|
|
20231017,192300,361133190,6530,6530,6530,6530,0
|
|
20231017,192200,361133190,6530,6530,6530,6530,0
|
|
20231017,192100,361133190,6530,6530,6530,6530,0
|
|
20231017,192000,361133190,6530,6530,6530,6530,0
|
|
20231017,191900,361133190,6530,6530,6530,6530,0
|
|
20231017,191800,361133190,6530,6530,6530,6530,0
|
|
20231017,191700,361133190,6530,6530,6530,6530,0
|
|
20231017,191600,361133190,6530,6530,6530,6530,0
|
|
20231017,191500,361133190,6530,6530,6530,6530,0
|
|
20231017,191400,361133190,6530,6530,6530,6530,0
|
|
20231017,191300,361133190,6530,6530,6530,6530,0
|
|
20231017,191200,361133190,6530,6530,6530,6530,0
|
|
20231017,191100,361133190,6530,6530,6530,6530,0
|
|
20231017,191000,361133190,6530,6530,6530,6530,0
|
|
20231017,190900,361133190,6530,6530,6530,6530,0
|
|
20231017,190800,361133190,6530,6530,6530,6530,0
|
|
20231017,190700,361133190,6530,6530,6530,6530,774
|
|
20231017,190600,361133190,6530,6530,6530,6530,0
|
|
20231017,190500,361133190,6530,6530,6530,6530,0
|
|
20231017,190400,361133190,6530,6530,6530,6530,0
|
|
20231017,190300,361133190,6530,6530,6530,6530,0
|
|
20231017,190200,361133190,6530,6530,6530,6530,0
|
|
20231017,190100,361133190,6530,6530,6530,6530,0
|
|
20231017,190000,361133190,6530,6530,6530,6530,0
|
|
20231017,185900,361133190,6530,6530,6530,6530,0
|
|
20231017,185800,361133190,6530,6530,6530,6530,0
|
|
20231017,185700,361133190,6530,6530,6530,6530,0
|
|
20231017,185600,361133190,6530,6530,6530,6530,0
|
|
20231017,185500,361133190,6530,6530,6530,6530,0
|
|
20231017,185400,361133190,6530,6530,6530,6530,0
|
|
20231017,185300,361133190,6530,6530,6530,6530,0
|
|
20231017,185200,361133190,6530,6530,6530,6530,0
|
|
20231017,185100,361133190,6530,6530,6530,6530,0
|
|
20231017,185000,361133190,6530,6530,6530,6530,0
|
|
20231017,184900,361133190,6530,6530,6530,6530,0
|
|
20231017,184800,361133190,6530,6530,6530,6530,0
|
|
20231017,184700,361133190,6530,6530,6530,6530,0
|
|
20231017,184600,361133190,6530,6530,6530,6530,0
|
|
20231017,184500,361133190,6530,6530,6530,6530,0
|
|
20231017,184400,361133190,6530,6530,6530,6530,0
|
|
20231017,184300,361133190,6530,6530,6530,6530,0
|
|
20231017,184200,361133190,6530,6530,6530,6530,0
|
|
20231017,184100,361133190,6530,6530,6530,6530,0
|
|
20231017,184000,361133190,6530,6530,6530,6530,0
|
|
20231017,183900,361133190,6530,6530,6530,6530,0
|
|
20231017,183800,361133190,6530,6530,6530,6530,0
|
|
20231017,183700,361133190,6530,6530,6530,6530,774
|
|
20231017,183600,361133190,6530,6530,6530,6530,0
|
|
20231017,183500,361133190,6530,6530,6530,6530,0
|
|
20231017,183400,361133190,6530,6530,6530,6530,0
|
|
20231017,183300,361133190,6530,6530,6530,6530,0
|
|
20231017,183200,361133190,6530,6530,6530,6530,0
|
|
20231017,183100,361133190,6530,6530,6530,6530,0
|
|
20231017,183000,361133190,6530,6530,6530,6530,0
|
|
20231017,182900,361133190,6530,6530,6530,6530,0
|
|
20231017,182800,361133190,6530,6530,6530,6530,0
|
|
20231017,182700,361133190,6530,6530,6530,6530,0
|
|
20231017,182600,361133190,6530,6530,6530,6530,0
|
|
20231017,182500,361133190,6530,6530,6530,6530,0
|
|
20231017,182400,361133190,6530,6530,6530,6530,0
|
|
20231017,182300,361133190,6530,6530,6530,6530,0
|
|
20231017,182200,361133190,6530,6530,6530,6530,0
|
|
20231017,182100,361133190,6530,6530,6530,6530,0
|
|
20231017,182000,361133190,6530,6530,6530,6530,0
|
|
20231017,181900,361133190,6530,6530,6530,6530,0
|
|
20231017,181800,361133190,6530,6530,6530,6530,0
|
|
20231017,181700,361133190,6530,6530,6530,6530,0
|
|
20231017,181600,361133190,6530,6530,6530,6530,0
|
|
20231017,181500,361133190,6530,6530,6530,6530,0
|
|
20231017,181400,361133190,6530,6530,6530,6530,0
|
|
20231017,181300,361133190,6530,6530,6530,6530,0
|
|
20231017,181200,361133190,6530,6530,6530,6530,0
|
|
20231017,181100,361133190,6530,6530,6530,6530,0
|
|
20231017,181000,361133190,6530,6530,6530,6530,0
|
|
20231017,180900,361133190,6530,6530,6530,6530,0
|
|
20231017,180800,361133190,6530,6530,6530,6530,0
|
|
20231017,180700,361133190,6530,6530,6530,6530,774
|
|
20231017,180600,361133190,6530,6530,6530,6530,0
|
|
20231017,180500,361133190,6530,6530,6530,6530,0
|
|
20231017,180400,361133190,6530,6530,6530,6530,0
|
|
20231017,180300,361133190,6530,6530,6530,6530,0
|
|
20231017,180200,361133190,6530,6530,6530,6530,0
|
|
20231017,180100,361133190,6530,6530,6530,6530,0
|
|
20231017,180000,361133190,6530,6530,6530,6530,0
|
|
20231017,175900,361133190,6530,6530,6530,6530,0
|
|
20231017,175800,361133190,6530,6530,6530,6530,0
|
|
20231017,175700,361133190,6530,6530,6530,6530,0
|
|
20231017,175600,361133190,6530,6530,6530,6530,0
|
|
20231017,175500,361133190,6530,6530,6530,6530,0
|
|
20231017,175400,361133190,6530,6530,6530,6530,0
|
|
20231017,175300,361133190,6530,6530,6530,6530,0
|
|
20231017,175200,361133190,6530,6530,6530,6530,0
|
|
20231017,175100,361133190,6530,6530,6530,6530,0
|
|
20231017,175000,361133190,6530,6530,6530,6530,0
|
|
20231017,174900,361133190,6530,6530,6530,6530,0
|
|
20231017,174800,361133190,6530,6530,6530,6530,0
|
|
20231017,174700,361133190,6530,6530,6530,6530,0
|
|
20231017,174600,361133190,6530,6530,6530,6530,0
|
|
20231017,174500,361133190,6530,6530,6530,6530,0
|
|
20231017,174400,361133190,6530,6530,6530,6530,0
|
|
20231017,174300,361133190,6530,6530,6530,6530,0
|
|
20231017,174200,361133190,6530,6530,6530,6530,0
|
|
20231017,174100,361133190,6530,6530,6530,6530,0
|
|
20231017,174000,361133190,6530,6530,6530,6530,0
|
|
20231017,173900,361133190,6530,6530,6530,6530,0
|
|
20231017,173800,361133190,6530,6530,6530,6530,0
|
|
20231017,173700,361133190,6530,6530,6530,6530,774
|
|
20231017,173600,361133190,6530,6530,6530,6530,0
|
|
20231017,173500,361133190,6530,6530,6530,6530,0
|
|
20231017,173400,361133190,6530,6530,6530,6530,0
|
|
20231017,173300,361133190,6530,6530,6530,6530,0
|
|
20231017,173200,361133190,6530,6530,6530,6530,0
|
|
20231017,173100,361133190,6530,6530,6530,6530,0
|
|
20231017,173000,361133190,6530,6530,6530,6530,0
|
|
20231017,172900,361133190,6530,6530,6530,6530,0
|
|
20231017,172800,361133190,6530,6530,6530,6530,0
|
|
20231017,172700,361133190,6530,6530,6530,6530,0
|
|
20231017,172600,361133190,6530,6530,6530,6530,0
|
|
20231017,172500,361133190,6530,6530,6530,6530,0
|
|
20231017,172400,361133190,6530,6530,6530,6530,0
|
|
20231017,172300,361133190,6530,6530,6530,6530,0
|
|
20231017,172200,361133190,6530,6530,6530,6530,0
|
|
20231017,172100,361133190,6530,6530,6530,6530,0
|
|
20231017,172000,361133190,6530,6530,6530,6530,0
|
|
20231017,171900,361133190,6530,6530,6530,6530,0
|
|
20231017,171800,361133190,6530,6530,6530,6530,0
|
|
20231017,171700,361133190,6530,6530,6530,6530,0
|
|
20231017,171600,361133190,6530,6530,6530,6530,0
|
|
20231017,171500,361133190,6530,6530,6530,6530,0
|
|
20231017,171400,361133190,6530,6530,6530,6530,0
|
|
20231017,171300,361133190,6530,6530,6530,6530,0
|
|
20231017,171200,361133190,6530,6530,6530,6530,0
|
|
20231017,171100,361133190,6530,6530,6530,6530,0
|
|
20231017,171000,361133190,6530,6530,6530,6530,0
|
|
20231017,170900,361133190,6530,6530,6530,6530,0
|
|
20231017,170800,361133190,6530,6530,6530,6530,0
|
|
20231017,170700,361133190,6530,6530,6530,6530,774
|
|
20231017,170600,361133190,6530,6530,6530,6530,0
|
|
20231017,170500,361133190,6530,6530,6530,6530,0
|
|
20231017,170400,361133190,6530,6530,6530,6530,0
|
|
20231017,170300,361133190,6530,6530,6530,6530,0
|
|
20231017,170200,361133190,6530,6530,6530,6530,0
|
|
20231017,170100,361133190,6530,6530,6530,6530,0
|
|
20231017,170000,361133190,6530,6530,6530,6530,0
|
|
20231017,165900,361133190,6530,6530,6530,6530,0
|
|
20231017,165800,361133190,6530,6530,6530,6530,0
|
|
20231017,165700,361133190,6530,6530,6530,6530,0
|
|
20231017,165600,361133190,6530,6530,6530,6530,0
|
|
20231017,165500,361133190,6530,6530,6530,6530,0
|
|
20231017,165400,361133190,6530,6530,6530,6530,0
|
|
20231017,165300,361133190,6530,6530,6530,6530,0
|
|
20231017,165200,361133190,6530,6530,6530,6530,0
|
|
20231017,165100,361133190,6530,6530,6530,6530,0
|
|
20231017,165000,361133190,6530,6530,6530,6530,0
|
|
20231017,164900,361133190,6530,6530,6530,6530,0
|
|
20231017,164800,361133190,6530,6530,6530,6530,0
|
|
20231017,164700,361133190,6530,6530,6530,6530,0
|
|
20231017,164600,361133190,6530,6530,6530,6530,0
|
|
20231017,164500,361133190,6530,6530,6530,6530,0
|
|
20231017,164400,361133190,6530,6530,6530,6530,0
|
|
20231017,164300,361133190,6530,6530,6530,6530,0
|
|
20231017,164200,361133190,6530,6530,6530,6530,0
|
|
20231017,164100,361133190,6530,6530,6530,6530,0
|
|
20231017,164000,361133190,6530,6530,6530,6530,0
|
|
20231017,163900,361133190,6530,6530,6530,6530,0
|
|
20231017,163800,361133190,6530,6530,6530,6530,0
|
|
20231017,163700,361133190,6530,6530,6530,6530,774
|
|
20231017,163600,361133190,6530,6530,6530,6530,0
|
|
20231017,163500,361133190,6530,6530,6530,6530,0
|
|
20231017,163400,361133190,6530,6530,6530,6530,0
|
|
20231017,163300,361133190,6530,6530,6530,6530,0
|
|
20231017,163200,361133190,6530,6530,6530,6530,0
|
|
20231017,163100,361133190,6530,6530,6530,6530,0
|
|
20231017,163000,361133190,6530,6530,6530,6530,0
|
|
20231017,162900,361133190,6530,6530,6530,6530,0
|
|
20231017,162800,361133190,6530,6530,6530,6530,0
|
|
20231017,162700,361133190,6530,6530,6530,6530,0
|
|
20231017,162600,361133190,6530,6530,6530,6530,0
|
|
20231017,162500,361133190,6530,6530,6530,6530,0
|
|
20231017,162400,361133190,6530,6530,6530,6530,0
|
|
20231017,162300,361133190,6530,6530,6530,6530,0
|
|
20231017,162200,361133190,6530,6530,6530,6530,0
|
|
20231017,162100,361133190,6530,6530,6530,6530,0
|
|
20231017,162000,361133190,6530,6530,6530,6530,0
|
|
20231017,161900,361133190,6530,6530,6530,6530,0
|
|
20231017,161800,361133190,6530,6530,6530,6530,0
|
|
20231017,161700,361133190,6530,6530,6530,6530,0
|
|
20231017,161600,361133190,6530,6530,6530,6530,0
|
|
20231017,161500,361133190,6530,6530,6530,6530,0
|
|
20231017,161400,361133190,6530,6530,6530,6530,0
|
|
20231017,161300,361133190,6530,6530,6530,6530,0
|
|
20231017,161200,361133190,6530,6530,6530,6530,0
|
|
20231017,161100,361133190,6530,6530,6530,6530,0
|
|
20231017,161000,361133190,6530,6530,6530,6530,0
|
|
20231017,160900,361133190,6530,6530,6530,6530,0
|
|
20231017,160800,361133190,6530,6530,6530,6530,0
|
|
20231017,160700,361133190,6530,6530,6530,6530,774
|
|
20231017,160600,361133190,6530,6530,6530,6530,0
|
|
20231017,160500,361133190,6530,6530,6530,6530,0
|
|
20231017,160400,361133190,6530,6530,6530,6530,0
|
|
20231017,160300,361133190,6530,6530,6530,6530,0
|
|
20231017,160200,361133190,6530,6530,6530,6530,0
|
|
20231017,160100,361133190,6530,6530,6530,6530,0
|
|
20231017,160000,361133190,6530,6530,6530,6530,0
|
|
20231017,155900,361133190,6530,6530,6530,6530,0
|
|
20231017,155800,361133190,6530,6530,6530,6530,0
|
|
20231017,155700,361133190,6530,6530,6530,6530,0
|
|
20231017,155600,361133190,6530,6530,6530,6530,0
|
|
20231017,155500,361133190,6530,6530,6530,6530,0
|
|
20231017,155400,361133190,6530,6530,6530,6530,0
|
|
20231017,155300,361133190,6530,6530,6530,6530,0
|
|
20231017,155200,361133190,6530,6530,6530,6530,0
|
|
20231017,155100,361133190,6530,6530,6530,6530,0
|
|
20231017,155000,361133190,6530,6530,6530,6530,0
|
|
20231017,154900,361133190,6530,6530,6530,6530,0
|
|
20231017,154800,361133190,6530,6530,6530,6530,0
|
|
20231017,154700,361133190,6530,6530,6530,6530,0
|
|
20231017,154600,361133190,6530,6530,6530,6530,0
|
|
20231017,154500,361133190,6530,6530,6530,6530,0
|
|
20231017,154400,361133190,6530,6530,6530,6530,0
|
|
20231017,154300,361133190,6530,6530,6530,6530,0
|
|
20231017,154200,361133190,6530,6530,6530,6530,0
|
|
20231017,154100,361133190,6530,6530,6530,6530,0
|
|
20231017,154000,361133190,6530,6530,6530,6530,0
|
|
20231017,153900,361133190,6530,6530,6530,6530,0
|
|
20231017,153800,361133190,6530,6530,6530,6530,0
|
|
20231017,153700,361133190,6530,6530,6530,6530,774
|
|
20231017,153600,361133190,6530,6530,6530,6530,0
|
|
20231017,153500,361133190,6530,6530,6530,6530,0
|
|
20231017,153400,361133190,6530,6530,6530,6530,0
|
|
20231017,153300,361133190,6530,6530,6530,6530,0
|
|
20231017,153200,361133190,6530,6530,6530,6530,0
|
|
20231017,153100,361133190,6530,6530,6530,6530,0
|
|
20231017,153000,361133190,6530,6530,6530,6530,774
|
|
20231017,152900,356078970,6560,6560,6560,6560,0
|
|
20231017,152800,356078970,6560,6560,6560,6560,0
|
|
20231017,152700,356078970,6560,6560,6560,6560,0
|
|
20231017,152600,356078970,6560,6560,6560,6560,0
|
|
20231017,152500,356078970,6560,6560,6560,6560,0
|
|
20231017,152400,356078970,6560,6560,6560,6560,0
|
|
20231017,152300,356078970,6560,6560,6560,6560,0
|
|
20231017,152200,356078970,6560,6560,6560,6560,0
|
|
20231017,152100,356078970,6560,6560,6560,6560,0
|
|
20231017,152000,356078970,6560,6560,6560,6560,0
|
|
20231017,151900,356078970,6560,6560,6560,6560,274
|
|
20231017,151800,354281530,6560,6580,6580,6560,170
|
|
20231017,151700,353163530,6580,6560,6580,6560,280
|
|
20231017,151600,351325070,6560,6560,6560,6560,0
|
|
20231017,151500,351325070,6560,6570,6570,6560,23
|
|
20231017,151400,351174140,6560,6560,6560,6560,22
|
|
20231017,151300,351029820,6580,6540,6580,6540,1553
|
|
20231017,151200,340815140,6530,6530,6540,6530,194
|
|
20231017,151100,339547280,6530,6530,6530,6530,15
|
|
20231017,151000,339449330,6500,6500,6500,6500,45
|
|
20231017,150900,339156830,6530,6530,6530,6530,272
|
|
20231017,150800,337380670,6530,6490,6530,6490,285
|
|
20231017,150700,335526180,6490,6480,6530,6480,397
|
|
20231017,150600,332940750,6480,6500,6500,6480,908
|
|
20231017,150500,327054810,6490,6490,6490,6490,0
|
|
20231017,150400,327054810,6490,6490,6520,6490,103
|
|
20231017,150300,326386280,6530,6530,6530,6530,0
|
|
20231017,150200,326386280,6530,6490,6530,6490,3
|
|
20231017,150100,326366730,6490,6490,6490,6490,6
|
|
20231017,150000,326327790,6470,6470,6470,6470,0
|
|
20231017,145900,326327790,6470,6470,6470,6470,0
|
|
20231017,145800,326327790,6470,6480,6480,6470,300
|
|
20231017,145700,324386440,6490,6510,6510,6470,9
|
|
20231017,145600,324328110,6470,6470,6470,6470,337
|
|
20231017,145500,322147720,6470,6470,6470,6470,50
|
|
20231017,145400,321824220,6470,6520,6520,6470,1919
|
|
20231017,145300,309393550,6520,6520,6520,6520,0
|
|
20231017,145200,309393550,6520,6520,6520,6520,0
|
|
20231017,145100,309393550,6520,6520,6520,6520,0
|
|
20231017,145000,309393550,6520,6520,6520,6520,0
|
|
20231017,144900,309393550,6520,6520,6520,6520,0
|
|
20231017,144800,309393550,6520,6520,6520,6520,6
|
|
20231017,144700,309354430,6500,6500,6500,6500,0
|
|
20231017,144600,309354430,6500,6500,6500,6500,0
|
|
20231017,144500,309354430,6500,6500,6500,6500,0
|
|
20231017,144400,309354430,6500,6500,6500,6500,200
|
|
20231017,144300,308054430,6530,6530,6530,6530,0
|
|
20231017,144200,308054430,6530,6530,6530,6530,0
|
|
20231017,144100,308054430,6530,6530,6530,6530,1
|
|
20231017,144000,308047900,6500,6530,6530,6500,8
|
|
20231017,143900,307995720,6530,6530,6530,6530,0
|
|
20231017,143800,307995720,6530,6530,6530,6530,0
|
|
20231017,143700,307995720,6530,6530,6530,6530,2
|
|
20231017,143600,307982660,6490,6490,6490,6490,0
|
|
20231017,143500,307982660,6490,6490,6490,6490,1
|
|
20231017,143400,307976170,6500,6500,6500,6500,153
|
|
20231017,143300,306981670,6500,6500,6500,6500,2
|
|
20231017,143200,306968670,6500,6500,6500,6500,200
|
|
20231017,143100,305668670,6510,6520,6520,6510,40
|
|
20231017,143000,305408070,6530,6530,6530,6530,0
|
|
20231017,142900,305408070,6530,6530,6530,6530,0
|
|
20231017,142800,305408070,6530,6530,6530,6530,0
|
|
20231017,142700,305408070,6530,6530,6530,6530,0
|
|
20231017,142600,305408070,6530,6530,6530,6530,0
|
|
20231017,142500,305408070,6530,6530,6530,6530,0
|
|
20231017,142400,305408070,6530,6530,6530,6530,0
|
|
20231017,142300,305408070,6530,6530,6530,6530,1
|
|
20231017,142200,305401540,6500,6500,6500,6500,0
|
|
20231017,142100,305401540,6500,6500,6500,6500,0
|
|
20231017,142000,305401540,6500,6500,6500,6500,98
|
|
20231017,141900,304764540,6490,6490,6490,6490,0
|
|
20231017,141800,304764540,6490,6480,6500,6480,974
|
|
20231017,141700,298438750,6500,6500,6500,6500,2
|
|
20231017,141600,298425750,6480,6480,6480,6480,2
|
|
20231017,141500,298412790,6470,6470,6470,6470,0
|
|
20231017,141400,298412790,6470,6470,6470,6470,0
|
|
20231017,141300,298412790,6470,6470,6470,6470,0
|
|
20231017,141200,298412790,6470,6470,6470,6470,0
|
|
20231017,141100,298412790,6470,6470,6470,6470,5
|
|
20231017,141000,298380440,6470,6470,6470,6470,1291
|
|
20231017,140900,290027670,6480,6480,6480,6480,560
|
|
20231017,140800,286398870,6490,6490,6490,6490,329
|
|
20231017,140700,284263660,6500,6500,6500,6500,13
|
|
20231017,140600,284179160,6500,6490,6500,6490,353
|
|
20231017,140500,281888070,6510,6510,6510,6510,0
|
|
20231017,140400,281888070,6510,6510,6510,6510,0
|
|
20231017,140300,281888070,6510,6510,6510,6510,9
|
|
20231017,140200,281829480,6510,6510,6510,6510,5
|
|
20231017,140100,281796930,6510,6520,6520,6510,11
|
|
20231017,140000,281725220,6510,6510,6510,6510,27
|
|
20231017,135900,281549450,6520,6520,6520,6520,50
|
|
20231017,135800,281223450,6520,6500,6520,6500,632
|
|
20231017,135700,277115390,6510,6520,6520,6510,58
|
|
20231017,135600,276737620,6530,6530,6530,6530,0
|
|
20231017,135500,276737620,6530,6530,6530,6530,19
|
|
20231017,135400,276613550,6520,6510,6520,6510,20
|
|
20231017,135300,276483310,6510,6510,6510,6510,0
|
|
20231017,135200,276483310,6510,6510,6510,6510,0
|
|
20231017,135100,276483310,6510,6510,6510,6510,14
|
|
20231017,135000,276392170,6510,6520,6520,6510,5
|
|
20231017,134900,276359610,6520,6520,6520,6520,104
|
|
20231017,134800,275681530,6520,6520,6520,6520,5
|
|
20231017,134700,275648930,6510,6510,6510,6510,15
|
|
20231017,134600,275551280,6520,6520,6520,6520,0
|
|
20231017,134500,275551280,6520,6520,6520,6520,128
|
|
20231017,134400,274716720,6530,6530,6530,6530,40
|
|
20231017,134300,274455520,6540,6540,6540,6540,0
|
|
20231017,134200,274455520,6540,6540,6540,6540,10
|
|
20231017,134100,274390120,6540,6540,6540,6540,0
|
|
20231017,134000,274390120,6540,6540,6540,6540,14
|
|
20231017,133900,274298560,6570,6570,6570,6570,0
|
|
20231017,133800,274298560,6570,6570,6570,6570,0
|
|
20231017,133700,274298560,6570,6530,6570,6530,112
|
|
20231017,133600,273566910,6530,6530,6530,6530,11
|
|
20231017,133500,273495080,6540,6540,6540,6540,10
|
|
20231017,133400,273429680,6530,6540,6540,6530,13
|
|
20231017,133300,273344760,6540,6540,6540,6540,18
|
|
20231017,133200,273227040,6550,6550,6550,6540,737
|
|
20231017,133100,268400060,6540,6540,6540,6540,0
|
|
20231017,133000,268400060,6540,6570,6570,6540,350
|
|
20231017,132900,266111030,6580,6580,6580,6580,10
|
|
20231017,132800,266045230,6580,6580,6580,6580,9
|
|
20231017,132700,265986010,6570,6570,6570,6560,61
|
|
20231017,132600,265585250,6580,6580,6580,6580,0
|
|
20231017,132500,265585250,6580,6580,6580,6580,0
|
|
20231017,132400,265585250,6580,6580,6580,6580,0
|
|
20231017,132300,265585250,6580,6580,6580,6580,0
|
|
20231017,132200,265585250,6580,6580,6580,6580,0
|
|
20231017,132100,265585250,6580,6580,6580,6580,276
|
|
20231017,132000,263769170,6580,6580,6580,6580,6
|
|
20231017,131900,263729690,6540,6540,6540,6540,0
|
|
20231017,131800,263729690,6540,6540,6540,6540,30
|
|
20231017,131700,263533490,6590,6570,6590,6570,1000
|
|
20231017,131600,256956770,6540,6550,6550,6540,35
|
|
20231017,131500,256727530,6540,6540,6540,6540,88
|
|
20231017,131400,256152010,6540,6540,6540,6540,15
|
|
20231017,131300,256053910,6540,6540,6540,6540,5
|
|
20231017,131200,256021210,6550,6550,6550,6550,10
|
|
20231017,131100,255955710,6530,6530,6530,6530,0
|
|
20231017,131000,255955710,6530,6530,6530,6530,1134
|
|
20231017,130900,248550690,6500,6500,6500,6500,0
|
|
20231017,130800,248550690,6500,6500,6500,6500,0
|
|
20231017,130700,248550690,6500,6500,6500,6500,104
|
|
20231017,130600,247874690,6530,6530,6530,6530,0
|
|
20231017,130500,247874690,6530,6530,6530,6530,0
|
|
20231017,130400,247874690,6530,6530,6530,6530,15
|
|
20231017,130300,247776740,6530,6530,6530,6530,30
|
|
20231017,130200,247580840,6530,6530,6530,6530,458
|
|
20231017,130100,244590100,6490,6530,6530,6490,245
|
|
20231017,130000,242999250,6520,6520,6520,6520,400
|
|
20231017,125900,240391250,6470,6470,6470,6470,0
|
|
20231017,125800,240391250,6470,6470,6470,6470,2168
|
|
20231017,125700,226364290,6470,6530,6530,6470,721
|
|
20231017,125600,221687240,6520,6520,6520,6520,0
|
|
20231017,125500,221687240,6520,6520,6520,6520,0
|
|
20231017,125400,221687240,6520,6530,6530,6520,19
|
|
20231017,125300,221563240,6510,6510,6510,6510,0
|
|
20231017,125200,221563240,6510,6500,6510,6500,182
|
|
20231017,125100,220378440,6500,6500,6510,6500,169
|
|
20231017,125000,219279590,6510,6510,6510,6510,0
|
|
20231017,124900,219279590,6510,6510,6510,6510,0
|
|
20231017,124800,219279590,6510,6510,6510,6510,150
|
|
20231017,124700,218303090,6500,6500,6500,6500,0
|
|
20231017,124600,218303090,6500,6500,6500,6500,0
|
|
20231017,124500,218303090,6500,6500,6500,6500,0
|
|
20231017,124400,218303090,6500,6500,6500,6500,551
|
|
20231017,124300,214721590,6500,6500,6500,6500,0
|
|
20231017,124200,214721590,6500,6500,6500,6500,0
|
|
20231017,124100,214721590,6500,6510,6510,6500,70
|
|
20231017,124000,214266580,6520,6520,6520,6520,20
|
|
20231017,123900,214136180,6520,6520,6520,6520,10
|
|
20231017,123800,214070980,6520,6520,6520,6520,0
|
|
20231017,123700,214070980,6520,6520,6520,6520,0
|
|
20231017,123600,214070980,6520,6520,6520,6520,6
|
|
20231017,123500,214031860,6520,6520,6520,6520,0
|
|
20231017,123400,214031860,6520,6520,6520,6520,0
|
|
20231017,123300,214031860,6520,6520,6520,6520,0
|
|
20231017,123200,214031860,6520,6520,6520,6520,0
|
|
20231017,123100,214031860,6520,6520,6520,6520,0
|
|
20231017,123000,214031860,6520,6520,6520,6520,100
|
|
20231017,122900,213379860,6520,6520,6520,6520,1
|
|
20231017,122800,213373340,6520,6520,6520,6520,0
|
|
20231017,122700,213373340,6520,6520,6520,6520,0
|
|
20231017,122600,213373340,6520,6520,6520,6520,0
|
|
20231017,122500,213373340,6520,6520,6520,6520,0
|
|
20231017,122400,213373340,6520,6520,6520,6520,3
|
|
20231017,122300,213353780,6520,6520,6520,6520,8
|
|
20231017,122200,213301620,6520,6520,6520,6520,0
|
|
20231017,122100,213301620,6520,6520,6520,6520,37
|
|
20231017,122000,213060380,6520,6520,6520,6520,166
|
|
20231017,121900,211978060,6520,6520,6520,6520,1
|
|
20231017,121800,211971540,6540,6550,6550,6520,42
|
|
20231017,121700,211696560,6520,6520,6520,6520,4
|
|
20231017,121600,211670480,6520,6520,6520,6520,10
|
|
20231017,121500,211605280,6530,6530,6530,6530,0
|
|
20231017,121400,211605280,6530,6490,6530,6490,393
|
|
20231017,121300,209046570,6480,6480,6480,6480,0
|
|
20231017,121200,209046570,6480,6480,6480,6480,41
|
|
20231017,121100,208780890,6480,6480,6480,6480,100
|
|
20231017,121000,208132890,6490,6490,6490,6490,47
|
|
20231017,120900,207827860,6480,6480,6480,6480,118
|
|
20231017,120800,207063220,6480,6490,6490,6480,637
|
|
20231017,120700,202935360,6490,6490,6490,6490,300
|
|
20231017,120600,200988360,6490,6500,6500,6490,402
|
|
20231017,120500,198379350,6500,6520,6520,6500,1080
|
|
20231017,120400,191351310,6530,6540,6540,6530,308
|
|
20231017,120300,189339100,6550,6550,6550,6550,5
|
|
20231017,120200,189306350,6550,6550,6550,6550,293
|
|
20231017,120100,187387200,6560,6540,6560,6540,63
|
|
20231017,120000,186974540,6540,6540,6540,6540,743
|
|
20231017,115900,182115320,6550,6550,6550,6550,87
|
|
20231017,115800,181545470,6560,6560,6560,6560,7
|
|
20231017,115700,181499550,6560,6560,6560,6560,2
|
|
20231017,115600,181486430,6560,6560,6560,6560,0
|
|
20231017,115500,181486430,6560,6560,6560,6560,0
|
|
20231017,115400,181486430,6560,6560,6560,6560,5
|
|
20231017,115300,181453630,6550,6550,6550,6550,10
|
|
20231017,115200,181388130,6550,6550,6550,6550,0
|
|
20231017,115100,181388130,6550,6550,6550,6550,0
|
|
20231017,115000,181388130,6550,6550,6550,6550,0
|
|
20231017,114900,181388130,6550,6550,6550,6550,12
|
|
20231017,114800,181309530,6560,6560,6560,6560,0
|
|
20231017,114700,181309530,6560,6560,6560,6560,10
|
|
20231017,114600,181243930,6570,6560,6570,6560,67
|
|
20231017,114500,180804370,6570,6570,6570,6570,0
|
|
20231017,114400,180804370,6570,6550,6570,6550,1745
|
|
20231017,114300,169369260,6550,6550,6550,6550,10
|
|
20231017,114200,169303760,6550,6550,6550,6550,0
|
|
20231017,114100,169303760,6550,6550,6550,6550,0
|
|
20231017,114000,169303760,6550,6550,6550,6550,60
|
|
20231017,113900,168910760,6540,6520,6540,6520,1640
|
|
20231017,113800,158200520,6520,6520,6520,6520,5
|
|
20231017,113700,158167920,6520,6530,6530,6520,136
|
|
20231017,113600,157280700,6530,6530,6530,6530,0
|
|
20231017,113500,157280700,6530,6530,6530,6530,0
|
|
20231017,113400,157280700,6530,6530,6530,6530,10
|
|
20231017,113300,157215400,6560,6560,6560,6560,0
|
|
20231017,113200,157215400,6560,6550,6560,6550,357
|
|
20231017,113100,154873500,6530,6530,6530,6530,62
|
|
20231017,113000,154468640,6530,6540,6540,6530,50
|
|
20231017,112900,154142040,6550,6560,6560,6550,15
|
|
20231017,112800,154043740,6570,6560,6570,6560,60
|
|
20231017,112700,153649650,6540,6540,6540,6540,293
|
|
20231017,112600,151733430,6540,6540,6540,6540,0
|
|
20231017,112500,151733430,6540,6540,6540,6540,199
|
|
20231017,112400,150431970,6530,6530,6530,6530,0
|
|
20231017,112300,150431970,6530,6540,6540,6530,19
|
|
20231017,112200,150307800,6540,6540,6540,6540,257
|
|
20231017,112100,148627020,6550,6550,6550,6550,1391
|
|
20231017,112000,139515970,6550,6560,6560,6550,230
|
|
20231017,111900,138009040,6570,6570,6570,6570,0
|
|
20231017,111800,138009040,6570,6570,6570,6570,20
|
|
20231017,111700,137877640,6570,6570,6570,6570,40
|
|
20231017,111600,137614840,6600,6590,6600,6590,2
|
|
20231017,111500,137601650,6580,6580,6580,6580,87
|
|
20231017,111400,137029190,6580,6580,6580,6580,5
|
|
20231017,111300,136996290,6590,6590,6590,6590,0
|
|
20231017,111200,136996290,6590,6590,6590,6590,11
|
|
20231017,111100,136923800,6590,6590,6590,6590,0
|
|
20231017,111000,136923800,6590,6590,6590,6590,0
|
|
20231017,110900,136923800,6590,6590,6590,6590,0
|
|
20231017,110800,136923800,6590,6590,6590,6590,25
|
|
20231017,110700,136759050,6590,6590,6590,6590,95
|
|
20231017,110600,136133000,6590,6590,6590,6590,0
|
|
20231017,110500,136133000,6590,6590,6590,6590,7
|
|
20231017,110400,136086870,6570,6560,6570,6560,67
|
|
20231017,110300,135646750,6570,6590,6590,6570,82
|
|
20231017,110200,135107990,6600,6600,6600,6600,0
|
|
20231017,110100,135107990,6600,6600,6600,6600,0
|
|
20231017,110000,135107990,6600,6600,6600,6600,0
|
|
20231017,105900,135107990,6600,6600,6600,6600,6
|
|
20231017,105800,135068390,6600,6600,6600,6600,0
|
|
20231017,105700,135068390,6600,6600,6600,6600,0
|
|
20231017,105600,135068390,6600,6600,6600,6600,2
|
|
20231017,105500,135055190,6600,6600,6600,6600,12
|
|
20231017,105400,134975990,6600,6570,6600,6570,29
|
|
20231017,105300,134785040,6600,6600,6600,6600,0
|
|
20231017,105200,134785040,6600,6600,6600,6600,10
|
|
20231017,105100,134719040,6600,6600,6600,6600,31
|
|
20231017,105000,134514440,6600,6590,6600,6590,137
|
|
20231017,104900,133610430,6600,6600,6600,6600,228
|
|
20231017,104800,132105630,6600,6570,6600,6570,304
|
|
20231017,104700,130102350,6550,6550,6550,6550,47
|
|
20231017,104600,129794500,6550,6550,6550,6550,102
|
|
20231017,104500,129126400,6550,6550,6550,6550,0
|
|
20231017,104400,129126400,6550,6550,6550,6550,70
|
|
20231017,104300,128667900,6560,6560,6560,6560,0
|
|
20231017,104200,128667900,6560,6560,6560,6560,3
|
|
20231017,104100,128648220,6510,6520,6520,6510,150
|
|
20231017,104000,127670680,6510,6510,6510,6510,405
|
|
20231017,103900,125034130,6510,6510,6510,6510,55
|
|
20231017,103800,124676080,6510,6520,6530,6510,140
|
|
20231017,103700,123762330,6530,6530,6530,6530,0
|
|
20231017,103600,123762330,6530,6550,6550,6530,372
|
|
20231017,103500,121332850,6560,6560,6560,6560,1
|
|
20231017,103400,121326290,6550,6550,6550,6550,0
|
|
20231017,103300,121326290,6550,6550,6550,6550,0
|
|
20231017,103200,121326290,6550,6550,6550,6550,0
|
|
20231017,103100,121326290,6550,6550,6550,6550,0
|
|
20231017,103000,121326290,6550,6550,6550,6550,0
|
|
20231017,102900,121326290,6550,6550,6550,6550,10
|
|
20231017,102800,121260790,6550,6540,6550,6540,61
|
|
20231017,102700,120861840,6530,6530,6530,6530,292
|
|
20231017,102600,118955080,6540,6540,6540,6540,10
|
|
20231017,102500,118889680,6540,6540,6540,6540,0
|
|
20231017,102400,118889680,6540,6540,6540,6540,0
|
|
20231017,102300,118889680,6540,6540,6540,6540,0
|
|
20231017,102200,118889680,6540,6540,6540,6540,0
|
|
20231017,102100,118889680,6540,6540,6540,6540,0
|
|
20231017,102000,118889680,6540,6560,6560,6530,37
|
|
20231017,101900,118647690,6570,6570,6570,6570,0
|
|
20231017,101800,118647690,6570,6570,6570,6570,50
|
|
20231017,101700,118319190,6590,6590,6590,6590,0
|
|
20231017,101600,118319190,6590,6590,6590,6590,153
|
|
20231017,101500,117310920,6590,6590,6590,6590,2
|
|
20231017,101400,117297740,6620,6620,6620,6620,100
|
|
20231017,101300,116635740,6620,6620,6620,6620,0
|
|
20231017,101200,116635740,6620,6620,6620,6620,0
|
|
20231017,101100,116635740,6620,6620,6630,6620,691
|
|
20231017,101000,112058410,6600,6590,6630,6590,3243
|
|
20231017,100900,90668840,6580,6580,6580,6580,24
|
|
20231017,100800,90510920,6580,6580,6580,6580,453
|
|
20231017,100700,87530180,6560,6550,6560,6550,97
|
|
20231017,100600,86893920,6540,6530,6540,6530,101
|
|
20231017,100500,86233390,6520,6520,6520,6520,5
|
|
20231017,100400,86200790,6510,6540,6540,6510,37
|
|
20231017,100300,85958870,6550,6540,6550,6540,35
|
|
20231017,100200,85729690,6540,6500,6540,6500,202
|
|
20231017,100100,84409390,6500,6500,6500,6500,3
|
|
20231017,100000,84389890,6520,6520,6520,6520,0
|
|
20231017,095900,84389890,6520,6520,6520,6520,0
|
|
20231017,095800,84389890,6520,6520,6520,6520,10
|
|
20231017,095700,84324690,6520,6520,6520,6520,0
|
|
20231017,095600,84324690,6520,6520,6520,6520,1
|
|
20231017,095500,84318170,6480,6480,6490,6480,91
|
|
20231017,095400,83728090,6490,6490,6490,6490,0
|
|
20231017,095300,83728090,6490,6480,6490,6480,116
|
|
20231017,095200,82975750,6490,6510,6510,6490,937
|
|
20231017,095100,76881890,6550,6550,6550,6550,0
|
|
20231017,095000,76881890,6550,6510,6550,6510,23
|
|
20231017,094900,76732120,6500,6510,6510,6500,182
|
|
20231017,094800,75547400,6510,6530,6530,6510,416
|
|
20231017,094700,72837660,6530,6550,6550,6530,716
|
|
20231017,094600,68161970,6550,6580,6580,6550,121
|
|
20231017,094500,67368990,6590,6590,6590,6590,20
|
|
20231017,094400,67237190,6590,6590,6590,6590,4
|
|
20231017,094300,67210830,6590,6590,6590,6590,0
|
|
20231017,094200,67210830,6590,6590,6590,6590,0
|
|
20231017,094100,67210830,6590,6590,6590,6580,125
|
|
20231017,094000,66388300,6590,6580,6620,6580,406
|
|
20231017,093900,63708700,6570,6560,6570,6560,230
|
|
20231017,093800,62197650,6570,6570,6570,6570,0
|
|
20231017,093700,62197650,6570,6570,6570,6570,0
|
|
20231017,093600,62197650,6570,6580,6590,6570,14
|
|
20231017,093500,62105480,6570,6560,6570,6530,1021
|
|
20231017,093400,55419690,6570,6540,6570,6540,27
|
|
20231017,093300,55242580,6540,6560,6560,6540,6
|
|
20231017,093200,55203320,6560,6560,6560,6560,108
|
|
20231017,093100,54494840,6550,6550,6550,6550,143
|
|
20231017,093000,53558190,6550,6550,6550,6550,7
|
|
20231017,092900,53512340,6540,6540,6540,6530,56
|
|
20231017,092800,53146540,6550,6550,6550,6550,10
|
|
20231017,092700,53081040,6560,6560,6560,6560,0
|
|
20231017,092600,53081040,6560,6560,6560,6560,284
|
|
20231017,092500,51218000,6560,6590,6590,6560,5
|
|
20231017,092400,51185080,6590,6590,6590,6590,10
|
|
20231017,092300,51119180,6610,6540,6610,6540,1000
|
|
20231017,092200,44540210,6530,6500,6530,6500,783
|
|
20231017,092100,39439100,6520,6520,6520,6520,41
|
|
20231017,092000,39171780,6520,6510,6520,6510,42
|
|
20231017,091900,38898060,6510,6520,6520,6510,43
|
|
20231017,091800,38618100,6520,6520,6520,6490,689
|
|
20231017,091700,34136780,6520,6530,6540,6520,39
|
|
20231017,091600,33882080,6530,6560,6560,6520,295
|
|
20231017,091500,31952460,6570,6570,6570,6570,125
|
|
20231017,091400,31131210,6580,6580,6580,6570,345
|
|
20231017,091300,28863070,6580,6590,6600,6580,112
|
|
20231017,091200,28125640,6600,6600,6600,6600,50
|
|
20231017,091100,27795640,6590,6610,6610,6590,382
|
|
20231017,091000,25276930,6650,6650,6650,6650,111
|
|
20231017,090900,24538780,6650,6650,6660,6650,216
|
|
20231017,090800,23101880,6670,6630,6670,6630,589
|
|
20231017,090700,19186710,6630,6640,6640,6610,527
|
|
20231017,090600,15697730,6630,6600,6630,6600,301
|
|
20231017,090500,13702130,6590,6580,6680,6580,473
|
|
20231017,090400,10566240,6560,6560,6560,6540,195
|
|
20231017,090300,9287060,6560,6560,6560,6540,642
|
|
20231017,090200,5080610,6560,6540,6630,6540,275
|
|
20231017,090100,3270420,6540,6540,6550,6540,108
|
|
20231017,090000,2563900,6470,6680,6680,6470,387
|