610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,190700,1759439310,12600,12600,12600,12600,1209
|
|
20231010,190600,1759439310,12600,12600,12600,12600,0
|
|
20231010,190500,1759439310,12600,12600,12600,12600,0
|
|
20231010,190400,1759439310,12600,12600,12600,12600,0
|
|
20231010,190300,1759439310,12600,12600,12600,12600,0
|
|
20231010,190200,1759439310,12600,12600,12600,12600,0
|
|
20231010,190100,1759439310,12600,12600,12600,12600,0
|
|
20231010,190000,1759439310,12600,12600,12600,12600,0
|
|
20231010,185900,1759439310,12600,12600,12600,12600,0
|
|
20231010,185800,1759439310,12600,12600,12600,12600,0
|
|
20231010,185700,1759439310,12600,12600,12600,12600,0
|
|
20231010,185600,1759439310,12600,12600,12600,12600,0
|
|
20231010,185500,1759439310,12600,12600,12600,12600,0
|
|
20231010,185400,1759439310,12600,12600,12600,12600,0
|
|
20231010,185300,1759439310,12600,12600,12600,12600,0
|
|
20231010,185200,1759439310,12600,12600,12600,12600,0
|
|
20231010,185100,1759439310,12600,12600,12600,12600,0
|
|
20231010,185000,1759439310,12600,12600,12600,12600,0
|
|
20231010,184900,1759439310,12600,12600,12600,12600,0
|
|
20231010,184800,1759439310,12600,12600,12600,12600,0
|
|
20231010,184700,1759439310,12600,12600,12600,12600,0
|
|
20231010,184600,1759439310,12600,12600,12600,12600,0
|
|
20231010,184500,1759439310,12600,12600,12600,12600,0
|
|
20231010,184400,1759439310,12600,12600,12600,12600,0
|
|
20231010,184300,1759439310,12600,12600,12600,12600,0
|
|
20231010,184200,1759439310,12600,12600,12600,12600,0
|
|
20231010,184100,1759439310,12600,12600,12600,12600,0
|
|
20231010,184000,1759439310,12600,12600,12600,12600,0
|
|
20231010,183900,1759439310,12600,12600,12600,12600,0
|
|
20231010,183800,1759439310,12600,12600,12600,12600,0
|
|
20231010,183700,1759439310,12600,12600,12600,12600,1209
|
|
20231010,183600,1759439310,12600,12600,12600,12600,0
|
|
20231010,183500,1759439310,12600,12600,12600,12600,0
|
|
20231010,183400,1759439310,12600,12600,12600,12600,0
|
|
20231010,183300,1759439310,12600,12600,12600,12600,0
|
|
20231010,183200,1759439310,12600,12600,12600,12600,0
|
|
20231010,183100,1759439310,12600,12600,12600,12600,0
|
|
20231010,183000,1759439310,12600,12600,12600,12600,0
|
|
20231010,182900,1759439310,12600,12600,12600,12600,0
|
|
20231010,182800,1759439310,12600,12600,12600,12600,0
|
|
20231010,182700,1759439310,12600,12600,12600,12600,0
|
|
20231010,182600,1759439310,12600,12600,12600,12600,0
|
|
20231010,182500,1759439310,12600,12600,12600,12600,0
|
|
20231010,182400,1759439310,12600,12600,12600,12600,0
|
|
20231010,182300,1759439310,12600,12600,12600,12600,0
|
|
20231010,182200,1759439310,12600,12600,12600,12600,0
|
|
20231010,182100,1759439310,12600,12600,12600,12600,0
|
|
20231010,182000,1759439310,12600,12600,12600,12600,0
|
|
20231010,181900,1759439310,12600,12600,12600,12600,0
|
|
20231010,181800,1759439310,12600,12600,12600,12600,0
|
|
20231010,181700,1759439310,12600,12600,12600,12600,0
|
|
20231010,181600,1759439310,12600,12600,12600,12600,0
|
|
20231010,181500,1759439310,12600,12600,12600,12600,0
|
|
20231010,181400,1759439310,12600,12600,12600,12600,0
|
|
20231010,181300,1759439310,12600,12600,12600,12600,0
|
|
20231010,181200,1759439310,12600,12600,12600,12600,0
|
|
20231010,181100,1759439310,12600,12600,12600,12600,0
|
|
20231010,181000,1759439310,12600,12600,12600,12600,0
|
|
20231010,180900,1759439310,12600,12600,12600,12600,0
|
|
20231010,180800,1759439310,12600,12600,12600,12600,0
|
|
20231010,180700,1759439310,12600,12600,12600,12600,1209
|
|
20231010,180600,1759439310,12600,12600,12600,12600,0
|
|
20231010,180500,1759439310,12600,12600,12600,12600,0
|
|
20231010,180400,1759439310,12600,12600,12600,12600,0
|
|
20231010,180300,1759439310,12600,12600,12600,12600,0
|
|
20231010,180200,1759439310,12600,12600,12600,12600,0
|
|
20231010,180100,1759439310,12600,12600,12600,12600,0
|
|
20231010,180000,1759439310,12600,12600,12600,12600,0
|
|
20231010,175900,1759439310,12600,12600,12600,12600,0
|
|
20231010,175800,1759439310,12600,12600,12600,12600,0
|
|
20231010,175700,1759439310,12600,12600,12600,12600,0
|
|
20231010,175600,1759439310,12600,12600,12600,12600,0
|
|
20231010,175500,1759439310,12600,12600,12600,12600,0
|
|
20231010,175400,1759439310,12600,12600,12600,12600,0
|
|
20231010,175300,1759439310,12600,12600,12600,12600,0
|
|
20231010,175200,1759439310,12600,12600,12600,12600,0
|
|
20231010,175100,1759439310,12600,12600,12600,12600,0
|
|
20231010,175000,1759439310,12600,12600,12600,12600,0
|
|
20231010,174900,1759439310,12600,12600,12600,12600,0
|
|
20231010,174800,1759439310,12600,12600,12600,12600,0
|
|
20231010,174700,1759439310,12600,12600,12600,12600,0
|
|
20231010,174600,1759439310,12600,12600,12600,12600,0
|
|
20231010,174500,1759439310,12600,12600,12600,12600,0
|
|
20231010,174400,1759439310,12600,12600,12600,12600,0
|
|
20231010,174300,1759439310,12600,12600,12600,12600,0
|
|
20231010,174200,1759439310,12600,12600,12600,12600,0
|
|
20231010,174100,1759439310,12600,12600,12600,12600,0
|
|
20231010,174000,1759439310,12600,12600,12600,12600,0
|
|
20231010,173900,1759439310,12600,12600,12600,12600,0
|
|
20231010,173800,1759439310,12600,12600,12600,12600,0
|
|
20231010,173700,1759439310,12600,12600,12600,12600,1209
|
|
20231010,173600,1759439310,12600,12600,12600,12600,0
|
|
20231010,173500,1759439310,12600,12600,12600,12600,0
|
|
20231010,173400,1759439310,12600,12600,12600,12600,0
|
|
20231010,173300,1759439310,12600,12600,12600,12600,0
|
|
20231010,173200,1759439310,12600,12600,12600,12600,0
|
|
20231010,173100,1759439310,12600,12600,12600,12600,0
|
|
20231010,173000,1759439310,12600,12600,12600,12600,0
|
|
20231010,172900,1759439310,12600,12600,12600,12600,0
|
|
20231010,172800,1759439310,12600,12600,12600,12600,0
|
|
20231010,172700,1759439310,12600,12600,12600,12600,0
|
|
20231010,172600,1759439310,12600,12600,12600,12600,0
|
|
20231010,172500,1759439310,12600,12600,12600,12600,0
|
|
20231010,172400,1759439310,12600,12600,12600,12600,0
|
|
20231010,172300,1759439310,12600,12600,12600,12600,0
|
|
20231010,172200,1759439310,12600,12600,12600,12600,0
|
|
20231010,172100,1759439310,12600,12600,12600,12600,0
|
|
20231010,172000,1759439310,12600,12600,12600,12600,0
|
|
20231010,171900,1759439310,12600,12600,12600,12600,0
|
|
20231010,171800,1759439310,12600,12600,12600,12600,0
|
|
20231010,171700,1759439310,12600,12600,12600,12600,0
|
|
20231010,171600,1759439310,12600,12600,12600,12600,0
|
|
20231010,171500,1759439310,12600,12600,12600,12600,0
|
|
20231010,171400,1759439310,12600,12600,12600,12600,0
|
|
20231010,171300,1759439310,12600,12600,12600,12600,0
|
|
20231010,171200,1759439310,12600,12600,12600,12600,0
|
|
20231010,171100,1759439310,12600,12600,12600,12600,0
|
|
20231010,171000,1759439310,12600,12600,12600,12600,0
|
|
20231010,170900,1759439310,12600,12600,12600,12600,0
|
|
20231010,170800,1759439310,12600,12600,12600,12600,0
|
|
20231010,170700,1759439310,12600,12600,12600,12600,1209
|
|
20231010,170600,1759439310,12600,12600,12600,12600,0
|
|
20231010,170500,1759439310,12600,12600,12600,12600,0
|
|
20231010,170400,1759439310,12600,12600,12600,12600,0
|
|
20231010,170300,1759439310,12600,12600,12600,12600,0
|
|
20231010,170200,1759439310,12600,12600,12600,12600,0
|
|
20231010,170100,1759439310,12600,12600,12600,12600,0
|
|
20231010,170000,1759439310,12600,12600,12600,12600,0
|
|
20231010,165900,1759439310,12600,12600,12600,12600,0
|
|
20231010,165800,1759439310,12600,12600,12600,12600,0
|
|
20231010,165700,1759439310,12600,12600,12600,12600,0
|
|
20231010,165600,1759439310,12600,12600,12600,12600,0
|
|
20231010,165500,1759439310,12600,12600,12600,12600,0
|
|
20231010,165400,1759439310,12600,12600,12600,12600,0
|
|
20231010,165300,1759439310,12600,12600,12600,12600,0
|
|
20231010,165200,1759439310,12600,12600,12600,12600,0
|
|
20231010,165100,1759439310,12600,12600,12600,12600,0
|
|
20231010,165000,1759439310,12600,12600,12600,12600,0
|
|
20231010,164900,1759439310,12600,12600,12600,12600,0
|
|
20231010,164800,1759439310,12600,12600,12600,12600,0
|
|
20231010,164700,1759439310,12600,12600,12600,12600,0
|
|
20231010,164600,1759439310,12600,12600,12600,12600,0
|
|
20231010,164500,1759439310,12600,12600,12600,12600,0
|
|
20231010,164400,1759439310,12600,12600,12600,12600,0
|
|
20231010,164300,1759439310,12600,12600,12600,12600,0
|
|
20231010,164200,1759439310,12600,12600,12600,12600,0
|
|
20231010,164100,1759439310,12600,12600,12600,12600,0
|
|
20231010,164000,1759439310,12600,12600,12600,12600,0
|
|
20231010,163900,1759439310,12600,12600,12600,12600,0
|
|
20231010,163800,1759439310,12600,12600,12600,12600,0
|
|
20231010,163700,1759439310,12600,12600,12600,12600,1209
|
|
20231010,163600,1759439310,12600,12600,12600,12600,0
|
|
20231010,163500,1759439310,12600,12600,12600,12600,0
|
|
20231010,163400,1759439310,12600,12600,12600,12600,0
|
|
20231010,163300,1759439310,12600,12600,12600,12600,0
|
|
20231010,163200,1759439310,12600,12600,12600,12600,0
|
|
20231010,163100,1759439310,12600,12600,12600,12600,0
|
|
20231010,163000,1759439310,12600,12600,12600,12600,0
|
|
20231010,162900,1759439310,12600,12600,12600,12600,0
|
|
20231010,162800,1759439310,12600,12600,12600,12600,0
|
|
20231010,162700,1759439310,12600,12600,12600,12600,0
|
|
20231010,162600,1759439310,12600,12600,12600,12600,0
|
|
20231010,162500,1759439310,12600,12600,12600,12600,0
|
|
20231010,162400,1759439310,12600,12600,12600,12600,0
|
|
20231010,162300,1759439310,12600,12600,12600,12600,0
|
|
20231010,162200,1759439310,12600,12600,12600,12600,0
|
|
20231010,162100,1759439310,12600,12600,12600,12600,0
|
|
20231010,162000,1759439310,12600,12600,12600,12600,0
|
|
20231010,161900,1759439310,12600,12600,12600,12600,0
|
|
20231010,161800,1759439310,12600,12600,12600,12600,0
|
|
20231010,161700,1759439310,12600,12600,12600,12600,0
|
|
20231010,161600,1759439310,12600,12600,12600,12600,0
|
|
20231010,161500,1759439310,12600,12600,12600,12600,0
|
|
20231010,161400,1759439310,12600,12600,12600,12600,0
|
|
20231010,161300,1759439310,12600,12600,12600,12600,0
|
|
20231010,161200,1759439310,12600,12600,12600,12600,0
|
|
20231010,161100,1759439310,12600,12600,12600,12600,0
|
|
20231010,161000,1759439310,12600,12600,12600,12600,0
|
|
20231010,160900,1759439310,12600,12600,12600,12600,0
|
|
20231010,160800,1759439310,12600,12600,12600,12600,0
|
|
20231010,160700,1759439310,12600,12600,12600,12600,1209
|
|
20231010,160600,1759439310,12600,12600,12600,12600,0
|
|
20231010,160500,1759439310,12600,12600,12600,12600,0
|
|
20231010,160400,1759439310,12600,12600,12600,12600,0
|
|
20231010,160300,1759439310,12600,12600,12600,12600,0
|
|
20231010,160200,1759439310,12600,12600,12600,12600,0
|
|
20231010,160100,1759439310,12600,12600,12600,12600,0
|
|
20231010,160000,1759439310,12600,12600,12600,12600,0
|
|
20231010,155900,1759439310,12600,12600,12600,12600,0
|
|
20231010,155800,1759439310,12600,12600,12600,12600,0
|
|
20231010,155700,1759439310,12600,12600,12600,12600,0
|
|
20231010,155600,1759439310,12600,12600,12600,12600,0
|
|
20231010,155500,1759439310,12600,12600,12600,12600,0
|
|
20231010,155400,1759439310,12600,12600,12600,12600,0
|
|
20231010,155300,1759439310,12600,12600,12600,12600,0
|
|
20231010,155200,1759439310,12600,12600,12600,12600,0
|
|
20231010,155100,1759439310,12600,12600,12600,12600,0
|
|
20231010,155000,1759439310,12600,12600,12600,12600,0
|
|
20231010,154900,1759439310,12600,12600,12600,12600,0
|
|
20231010,154800,1759439310,12600,12600,12600,12600,0
|
|
20231010,154700,1759439310,12600,12600,12600,12600,0
|
|
20231010,154600,1759439310,12600,12600,12600,12600,0
|
|
20231010,154500,1759439310,12600,12600,12600,12600,0
|
|
20231010,154400,1759439310,12600,12600,12600,12600,0
|
|
20231010,154300,1759439310,12600,12600,12600,12600,0
|
|
20231010,154200,1759439310,12600,12600,12600,12600,0
|
|
20231010,154100,1759439310,12600,12600,12600,12600,0
|
|
20231010,154000,1759439310,12600,12600,12600,12600,0
|
|
20231010,153900,1759439310,12600,12600,12600,12600,0
|
|
20231010,153800,1759439310,12600,12600,12600,12600,0
|
|
20231010,153700,1759439310,12600,12600,12600,12600,1209
|
|
20231010,153600,1759439310,12600,12600,12600,12600,0
|
|
20231010,153500,1759439310,12600,12600,12600,12600,0
|
|
20231010,153400,1759439310,12600,12600,12600,12600,0
|
|
20231010,153300,1759439310,12600,12600,12600,12600,0
|
|
20231010,153200,1759439310,12600,12600,12600,12600,0
|
|
20231010,153100,1759439310,12600,12600,12600,12600,0
|
|
20231010,153000,1759439310,12600,12600,12600,12600,1209
|
|
20231010,152900,1744205910,12590,12590,12590,12590,0
|
|
20231010,152800,1744205910,12590,12590,12590,12590,0
|
|
20231010,152700,1744205910,12590,12590,12590,12590,0
|
|
20231010,152600,1744205910,12590,12590,12590,12590,0
|
|
20231010,152500,1744205910,12590,12590,12590,12590,0
|
|
20231010,152400,1744205910,12590,12590,12590,12590,0
|
|
20231010,152300,1744205910,12590,12590,12590,12590,0
|
|
20231010,152200,1744205910,12590,12590,12590,12590,0
|
|
20231010,152100,1744205910,12590,12590,12590,12590,0
|
|
20231010,152000,1744205910,12590,12590,12590,12590,0
|
|
20231010,151900,1744205910,12590,12550,12590,12530,691
|
|
20231010,151800,1735534610,12550,12570,12590,12550,241
|
|
20231010,151700,1732504040,12570,12550,12570,12550,109
|
|
20231010,151600,1731135370,12560,12540,12560,12540,212
|
|
20231010,151500,1728473210,12540,12550,12560,12540,178
|
|
20231010,151400,1726239400,12550,12560,12590,12550,400
|
|
20231010,151300,1721210440,12560,12560,12560,12560,413
|
|
20231010,151200,1716023160,12550,12560,12560,12550,77
|
|
20231010,151100,1715056490,12550,12550,12550,12550,133
|
|
20231010,151000,1713387340,12540,12560,12560,12540,183
|
|
20231010,150900,1711089900,12550,12560,12560,12550,280
|
|
20231010,150800,1707573150,12560,12550,12560,12550,126
|
|
20231010,150700,1705991730,12560,12540,12560,12540,179
|
|
20231010,150600,1703745160,12540,12550,12550,12540,218
|
|
20231010,150500,1701010660,12550,12560,12560,12550,183
|
|
20231010,150400,1698712270,12560,12570,12570,12560,401
|
|
20231010,150300,1693672330,12570,12560,12570,12560,127
|
|
20231010,150200,1692077090,12560,12560,12560,12560,0
|
|
20231010,150100,1692077090,12560,12560,12560,12560,13
|
|
20231010,150000,1691913810,12560,12560,12560,12560,176
|
|
20231010,145900,1689703250,12560,12540,12560,12540,261
|
|
20231010,145800,1686429130,12530,12530,12530,12530,105
|
|
20231010,145700,1685113480,12530,12530,12530,12530,13
|
|
20231010,145600,1684950590,12540,12540,12540,12540,31
|
|
20231010,145500,1684561850,12540,12560,12580,12540,376
|
|
20231010,145400,1679842460,12570,12570,12580,12570,93
|
|
20231010,145300,1678672890,12580,12580,12580,12580,1
|
|
20231010,145200,1678660310,12570,12560,12590,12560,923
|
|
20231010,145100,1667051900,12560,12560,12560,12560,2
|
|
20231010,145000,1667026780,12560,12560,12560,12520,1764
|
|
20231010,144900,1644926890,12560,12550,12560,12550,159
|
|
20231010,144800,1642930420,12550,12550,12550,12550,91
|
|
20231010,144700,1641788370,12540,12550,12550,12540,101
|
|
20231010,144600,1640521420,12550,12560,12560,12550,168
|
|
20231010,144500,1638411760,12570,12590,12590,12570,56
|
|
20231010,144400,1637707430,12590,12590,12590,12590,12
|
|
20231010,144300,1637556350,12600,12560,12600,12560,47
|
|
20231010,144200,1636965090,12560,12540,12560,12540,116
|
|
20231010,144100,1635509960,12530,12540,12540,12530,3
|
|
20231010,144000,1635472360,12530,12540,12540,12530,135
|
|
20231010,143900,1633780560,12540,12540,12540,12540,13
|
|
20231010,143800,1633617540,12530,12530,12530,12530,0
|
|
20231010,143700,1633617540,12530,12550,12550,12530,130
|
|
20231010,143600,1631987530,12560,12560,12560,12560,518
|
|
20231010,143500,1625481450,12530,12540,12570,12510,769
|
|
20231010,143400,1615843040,12530,12540,12540,12530,27
|
|
20231010,143300,1615504500,12540,12520,12540,12520,52
|
|
20231010,143200,1614853100,12520,12530,12530,12520,82
|
|
20231010,143100,1613826360,12530,12530,12530,12510,587
|
|
20231010,143000,1606474880,12530,12530,12530,12530,92
|
|
20231010,142900,1605322120,12530,12540,12540,12530,61
|
|
20231010,142800,1604557660,12530,12530,12530,12530,22
|
|
20231010,142700,1604282000,12530,12530,12530,12520,51
|
|
20231010,142600,1603642980,12530,12530,12530,12530,64
|
|
20231010,142500,1602841060,12530,12520,12530,12520,78
|
|
20231010,142400,1601864370,12520,12520,12520,12510,455
|
|
20231010,142300,1596171360,12520,12540,12540,12520,1036
|
|
20231010,142200,1583192390,12540,12540,12540,12530,34
|
|
20231010,142100,1582766230,12540,12560,12570,12540,1577
|
|
20231010,142000,1562987220,12570,12560,12570,12560,30
|
|
20231010,141900,1562610380,12550,12550,12550,12550,15
|
|
20231010,141800,1562422130,12560,12550,12560,12550,71
|
|
20231010,141700,1561530950,12560,12570,12570,12560,48
|
|
20231010,141600,1560927870,12570,12560,12570,12550,221
|
|
20231010,141500,1558152490,12560,12570,12570,12560,23
|
|
20231010,141400,1557863480,12570,12570,12570,12560,228
|
|
20231010,141300,1554999470,12570,12600,12600,12570,2015
|
|
20231010,141200,1529627260,12600,12630,12630,12600,1298
|
|
20231010,141100,1513250200,12620,12630,12630,12620,54
|
|
20231010,141000,1512568520,12630,12630,12630,12620,31
|
|
20231010,140900,1512177110,12630,12630,12630,12630,829
|
|
20231010,140800,1501706840,12620,12630,12630,12620,230
|
|
20231010,140700,1498803010,12630,12630,12630,12630,12
|
|
20231010,140600,1498651450,12630,12630,12630,12630,13
|
|
20231010,140500,1498487260,12620,12620,12630,12620,76
|
|
20231010,140400,1497528010,12630,12650,12650,12630,301
|
|
20231010,140300,1493726220,12640,12640,12640,12630,268
|
|
20231010,140200,1490338900,12640,12640,12640,12640,12
|
|
20231010,140100,1490187220,12640,12640,12640,12630,62
|
|
20231010,140000,1489403740,12640,12640,12640,12640,165
|
|
20231010,135900,1487318140,12640,12650,12650,12640,113
|
|
20231010,135800,1485889690,12640,12640,12640,12640,138
|
|
20231010,135700,1484145370,12630,12630,12640,12630,48
|
|
20231010,135600,1483538990,12630,12630,12630,12630,105
|
|
20231010,135500,1482212840,12630,12630,12630,12630,222
|
|
20231010,135400,1479408980,12640,12640,12640,12640,67
|
|
20231010,135300,1478562100,12640,12640,12640,12630,310
|
|
20231010,135200,1474644820,12640,12640,12640,12630,443
|
|
20231010,135100,1469049590,12640,12630,12640,12630,385
|
|
20231010,135000,1464187030,12630,12630,12630,12630,48
|
|
20231010,134900,1463580790,12630,12620,12630,12620,27
|
|
20231010,134800,1463239790,12630,12630,12630,12630,39
|
|
20231010,134700,1462747220,12630,12630,12630,12630,14
|
|
20231010,134600,1462570400,12630,12640,12640,12630,542
|
|
20231010,134500,1455721390,12640,12640,12640,12640,10
|
|
20231010,134400,1455594990,12640,12630,12640,12630,55
|
|
20231010,134300,1454900220,12640,12640,12640,12640,12
|
|
20231010,134200,1454748540,12640,12640,12640,12640,26
|
|
20231010,134100,1454419900,12630,12640,12640,12630,70
|
|
20231010,134000,1453535670,12640,12640,12640,12640,18
|
|
20231010,133900,1453308150,12640,12630,12640,12630,37
|
|
20231010,133800,1452840710,12640,12650,12650,12640,14
|
|
20231010,133700,1452663620,12640,12640,12640,12640,52
|
|
20231010,133600,1452006340,12640,12640,12640,12640,13
|
|
20231010,133500,1451842020,12630,12660,12660,12630,203
|
|
20231010,133400,1449272780,12670,12670,12670,12670,40
|
|
20231010,133300,1448765980,12670,12670,12670,12670,41
|
|
20231010,133200,1448246510,12670,12650,12670,12650,94
|
|
20231010,133100,1447056670,12650,12650,12650,12650,39
|
|
20231010,133000,1446563320,12650,12630,12650,12630,239
|
|
20231010,132900,1443543240,12630,12600,12630,12600,622
|
|
20231010,132800,1435701520,12600,12620,12620,12590,272
|
|
20231010,132700,1432273520,12630,12630,12630,12630,12
|
|
20231010,132600,1432121960,12630,12610,12630,12610,428
|
|
20231010,132500,1426719920,12610,12630,12640,12600,966
|
|
20231010,132400,1414525870,12620,12620,12620,12610,78
|
|
20231010,132300,1413541720,12620,12620,12620,12620,0
|
|
20231010,132200,1413541720,12620,12630,12640,12620,999
|
|
20231010,132100,1400925020,12640,12660,12660,12640,463
|
|
20231010,132000,1395069570,12660,12650,12660,12650,209
|
|
20231010,131900,1392424940,12670,12660,12670,12650,133
|
|
20231010,131800,1390741670,12670,12670,12670,12670,1
|
|
20231010,131700,1390729000,12660,12660,12660,12660,0
|
|
20231010,131600,1390729000,12660,12670,12670,12660,22
|
|
20231010,131500,1390450270,12660,12660,12660,12660,0
|
|
20231010,131400,1390450270,12660,12660,12660,12660,99
|
|
20231010,131300,1389196930,12660,12660,12660,12660,0
|
|
20231010,131200,1389196930,12660,12670,12670,12660,158
|
|
20231010,131100,1387196070,12670,12670,12670,12670,48
|
|
20231010,131000,1386587910,12660,12660,12660,12660,51
|
|
20231010,130900,1385942250,12660,12670,12670,12660,465
|
|
20231010,130800,1380053010,12670,12670,12670,12670,18
|
|
20231010,130700,1379824950,12670,12670,12670,12660,155
|
|
20231010,130600,1377861510,12670,12670,12670,12670,0
|
|
20231010,130500,1377861510,12670,12680,12680,12660,470
|
|
20231010,130400,1371907270,12680,12680,12680,12680,283
|
|
20231010,130300,1368318830,12680,12690,12700,12670,134
|
|
20231010,130200,1366618880,12690,12690,12690,12690,448
|
|
20231010,130100,1360933760,12690,12690,12690,12670,856
|
|
20231010,130000,1350075590,12710,12710,12710,12710,0
|
|
20231010,125900,1350075590,12710,12710,12710,12710,39
|
|
20231010,125800,1349579900,12700,12700,12710,12700,135
|
|
20231010,125700,1347864400,12690,12690,12690,12690,1
|
|
20231010,125600,1347851710,12680,12680,12680,12680,0
|
|
20231010,125500,1347851710,12680,12700,12700,12680,279
|
|
20231010,125400,1344310980,12700,12720,12720,12700,324
|
|
20231010,125300,1340192880,12720,12720,12720,12720,224
|
|
20231010,125200,1337343600,12710,12720,12720,12710,327
|
|
20231010,125100,1333185420,12720,12730,12730,12720,219
|
|
20231010,125000,1330398550,12730,12730,12730,12720,32
|
|
20231010,124900,1329991390,12730,12730,12730,12730,0
|
|
20231010,124800,1329991390,12730,12730,12730,12730,207
|
|
20231010,124700,1327356280,12750,12750,12750,12750,21
|
|
20231010,124600,1327088530,12730,12730,12730,12730,11
|
|
20231010,124500,1326948500,12740,12760,12770,12740,1374
|
|
20231010,124400,1309427090,12760,12760,12760,12760,97
|
|
20231010,124300,1308189370,12760,12760,12760,12760,38
|
|
20231010,124200,1307704490,12760,12760,12760,12760,0
|
|
20231010,124100,1307704490,12760,12760,12760,12760,12
|
|
20231010,124000,1307551370,12760,12760,12760,12760,49
|
|
20231010,123900,1306926130,12760,12760,12760,12760,53
|
|
20231010,123800,1306249850,12750,12770,12780,12750,590
|
|
20231010,123700,1298711130,12770,12770,12770,12770,319
|
|
20231010,123600,1294637500,12770,12750,12770,12750,141
|
|
20231010,123500,1292838040,12750,12760,12760,12750,475
|
|
20231010,123400,1286780370,12760,12760,12760,12750,848
|
|
20231010,123300,1275966200,12760,12760,12770,12760,149
|
|
20231010,123200,1274064530,12760,12760,12760,12760,0
|
|
20231010,123100,1274064530,12760,12760,12760,12760,0
|
|
20231010,123000,1274064530,12760,12760,12760,12760,118
|
|
20231010,122900,1272558850,12770,12770,12770,12770,44
|
|
20231010,122800,1271996970,12770,12770,12770,12770,0
|
|
20231010,122700,1271996970,12770,12770,12770,12770,62
|
|
20231010,122600,1271205230,12780,12760,12780,12760,129
|
|
20231010,122500,1269558790,12750,12750,12750,12750,40
|
|
20231010,122400,1269048790,12750,12750,12750,12750,0
|
|
20231010,122300,1269048790,12750,12770,12770,12750,768
|
|
20231010,122200,1259251620,12770,12780,12780,12770,263
|
|
20231010,122100,1255893060,12780,12770,12780,12770,22
|
|
20231010,122000,1255612080,12770,12770,12770,12770,513
|
|
20231010,121900,1249061070,12770,12770,12770,12770,28
|
|
20231010,121800,1248703510,12780,12780,12780,12780,0
|
|
20231010,121700,1248703510,12780,12770,12780,12770,138
|
|
20231010,121600,1246940250,12770,12790,12790,12770,184
|
|
20231010,121500,1244588460,12790,12820,12820,12790,447
|
|
20231010,121400,1238864850,12820,12830,12830,12820,198
|
|
20231010,121300,1236325350,12840,12840,12840,12840,0
|
|
20231010,121200,1236325350,12840,12830,12840,12830,35
|
|
20231010,121100,1235876200,12830,12830,12830,12830,103
|
|
20231010,121000,1234554710,12850,12850,12850,12850,133
|
|
20231010,120900,1232845660,12850,12850,12850,12850,41
|
|
20231010,120800,1232318810,12850,12850,12850,12850,20
|
|
20231010,120700,1232061810,12860,12860,12860,12860,52
|
|
20231010,120600,1231393090,12870,12870,12870,12870,7
|
|
20231010,120500,1231303000,12860,12870,12870,12860,69
|
|
20231010,120400,1230415610,12870,12870,12870,12870,91
|
|
20231010,120300,1229244440,12870,12860,12870,12860,75
|
|
20231010,120200,1228279770,12860,12860,12860,12860,35
|
|
20231010,120100,1227829670,12860,12840,12870,12840,145
|
|
20231010,120000,1225964770,12840,12850,12850,12840,10
|
|
20231010,115900,1225836330,12860,12870,12870,12860,60
|
|
20231010,115800,1225064630,12860,12860,12860,12860,13
|
|
20231010,115700,1224897450,12870,12870,12880,12870,112
|
|
20231010,115600,1223455820,12870,12860,12870,12860,42
|
|
20231010,115500,1222915330,12840,12830,12840,12830,25
|
|
20231010,115400,1222594340,12840,12840,12840,12840,0
|
|
20231010,115300,1222594340,12840,12850,12860,12840,21
|
|
20231010,115200,1222324540,12860,12850,12870,12850,97
|
|
20231010,115100,1221077310,12850,12840,12850,12840,36
|
|
20231010,115000,1220614720,12830,12830,12830,12830,31
|
|
20231010,114900,1220216990,12820,12820,12820,12820,28
|
|
20231010,114800,1219858030,12830,12800,12830,12800,430
|
|
20231010,114700,1214353160,12800,12800,12810,12800,207
|
|
20231010,114600,1211703370,12810,12820,12820,12800,72
|
|
20231010,114500,1210781150,12820,12840,12840,12820,92
|
|
20231010,114400,1209600180,12850,12850,12850,12850,32
|
|
20231010,114300,1209188980,12830,12850,12850,12830,85
|
|
20231010,114200,1208097310,12850,12850,12850,12850,20
|
|
20231010,114100,1207840310,12850,12850,12850,12850,2
|
|
20231010,114000,1207814610,12840,12840,12840,12840,0
|
|
20231010,113900,1207814610,12840,12820,12880,12820,1413
|
|
20231010,113800,1189680990,12820,12820,12820,12810,55
|
|
20231010,113700,1188976090,12810,12820,12820,12810,46
|
|
20231010,113600,1188386470,12810,12810,12810,12810,74
|
|
20231010,113500,1187438530,12810,12800,12810,12800,72
|
|
20231010,113400,1186516920,12790,12790,12790,12790,64
|
|
20231010,113300,1185698360,12790,12780,12790,12780,383
|
|
20231010,113200,1180803520,12770,12780,12780,12770,89
|
|
20231010,113100,1179666560,12760,12760,12760,12760,0
|
|
20231010,113000,1179666560,12760,12760,12760,12760,0
|
|
20231010,112900,1179666560,12760,12770,12770,12740,521
|
|
20231010,112800,1173024230,12770,12770,12770,12760,358
|
|
20231010,112700,1168453520,12770,12830,12830,12760,1411
|
|
20231010,112600,1150397120,12830,12830,12830,12830,164
|
|
20231010,112500,1148293000,12840,12840,12840,12840,59
|
|
20231010,112400,1147535440,12840,12900,12900,12840,2634
|
|
20231010,112300,1113609940,12910,12900,12910,12900,25
|
|
20231010,112200,1113287200,12900,12910,12910,12900,29
|
|
20231010,112100,1112912860,12900,12900,12900,12900,0
|
|
20231010,112000,1112912860,12900,12910,12910,12900,427
|
|
20231010,111900,1107401550,12920,12920,12920,12920,38
|
|
20231010,111800,1106910590,12920,12920,12920,12920,0
|
|
20231010,111700,1106910590,12920,12920,12920,12920,0
|
|
20231010,111600,1106910590,12920,12920,12920,12920,21
|
|
20231010,111500,1106639270,12920,12910,12940,12910,89
|
|
20231010,111400,1105489310,12910,12910,12910,12910,89
|
|
20231010,111300,1104340320,12920,12920,12920,12920,56
|
|
20231010,111200,1103616800,12920,12920,12920,12920,0
|
|
20231010,111100,1103616800,12920,12950,12950,12920,204
|
|
20231010,111000,1100979510,12960,12940,12960,12940,9
|
|
20231010,110900,1100862990,12930,12930,12930,12930,28
|
|
20231010,110800,1100500950,12910,12910,12920,12910,127
|
|
20231010,110700,1098860980,12900,12910,12920,12900,1010
|
|
20231010,110600,1085826320,12900,12900,12910,12900,216
|
|
20231010,110500,1083039720,12900,12900,12900,12900,23
|
|
20231010,110400,1082743020,12910,12920,12920,12910,371
|
|
20231010,110300,1077953170,12930,12940,12940,12930,135
|
|
20231010,110200,1076207480,12940,12950,12950,12940,63
|
|
20231010,110100,1075391700,12960,12950,12960,12950,60
|
|
20231010,110000,1074614640,12950,12950,12950,12950,28
|
|
20231010,105900,1074252040,12940,12940,12940,12940,108
|
|
20231010,105800,1072854520,12940,12950,12950,12940,7
|
|
20231010,105700,1072763920,12950,12920,12960,12920,85
|
|
20231010,105600,1071664350,12920,12920,12930,12920,112
|
|
20231010,105500,1070217050,12920,12940,12940,12920,96
|
|
20231010,105400,1068976710,12940,12940,12950,12940,421
|
|
20231010,105300,1063525340,12950,12920,12950,12920,362
|
|
20231010,105200,1058847360,12930,12920,12930,12920,27
|
|
20231010,105100,1058498350,12930,12950,12950,12930,154
|
|
20231010,105000,1056505730,12950,12950,12950,12950,49
|
|
20231010,104900,1055871180,12940,12930,12940,12930,31
|
|
20231010,104800,1055470050,12930,12930,12930,12930,77
|
|
20231010,104700,1054474440,12920,12930,12930,12920,280
|
|
20231010,104600,1050854150,12940,12940,12940,12940,219
|
|
20231010,104500,1048020290,12940,12950,12950,12940,226
|
|
20231010,104400,1045094710,12930,12920,12930,12920,72
|
|
20231010,104300,1044163850,12920,12960,12960,12920,83
|
|
20231010,104200,1043089880,12950,12950,12950,12950,5
|
|
20231010,104100,1043025130,12920,12940,12960,12920,230
|
|
20231010,104000,1040046770,12940,12940,12940,12940,6
|
|
20231010,103900,1039969130,12930,12920,12930,12920,99
|
|
20231010,103800,1038689880,12920,12930,12930,12920,156
|
|
20231010,103700,1036674000,12930,12930,12930,12930,37
|
|
20231010,103600,1036195590,12930,12930,12940,12930,123
|
|
20231010,103500,1034605030,12940,12950,12950,12940,120
|
|
20231010,103400,1033051610,12960,12960,12960,12960,107
|
|
20231010,103300,1031664890,12960,12960,12960,12960,118
|
|
20231010,103200,1030135610,12960,12950,12960,12950,58
|
|
20231010,103100,1029384200,12950,12960,12960,12950,46
|
|
20231010,103000,1028788180,12960,12950,12960,12940,124
|
|
20231010,102900,1027182220,12950,12950,12950,12950,12
|
|
20231010,102800,1027026820,12940,12940,12940,12930,26
|
|
20231010,102700,1026690430,12940,12940,12950,12940,362
|
|
20231010,102600,1022005520,12940,12930,12940,12920,233
|
|
20231010,102500,1018993120,12930,12930,12930,12930,58
|
|
20231010,102400,1018243180,12940,12940,12950,12940,126
|
|
20231010,102300,1016611980,12940,12950,12950,12940,24
|
|
20231010,102200,1016301370,12950,12960,12960,12940,81
|
|
20231010,102100,1015253050,12960,12990,12990,12940,191
|
|
20231010,102000,1012776740,12990,12920,12990,12920,1213
|
|
20231010,101900,997080710,12920,12920,12930,12920,314
|
|
20231010,101800,993023690,12930,12940,12940,12930,206
|
|
20231010,101700,990359580,12940,12940,12940,12940,20
|
|
20231010,101600,990100780,12940,12940,12940,12940,25
|
|
20231010,101500,989777280,12930,12930,12940,12910,338
|
|
20231010,101400,985405370,12940,12950,12950,12940,98
|
|
20231010,101300,984136990,12950,12940,12950,12940,32
|
|
20231010,101200,983722860,12940,12910,12940,12910,59
|
|
20231010,101100,982960330,12890,12890,12890,12890,193
|
|
20231010,101000,980472560,12890,12910,12910,12890,116
|
|
20231010,100900,978975930,12940,12890,12940,12890,90
|
|
20231010,100800,977812830,12930,12910,12940,12900,1125
|
|
20231010,100700,963278960,12900,12910,12910,12900,119
|
|
20231010,100600,961743500,12910,12910,12910,12910,423
|
|
20231010,100500,956282570,12910,12930,12940,12910,281
|
|
20231010,100400,952650960,12940,12950,12950,12940,103
|
|
20231010,100300,951317640,12960,12970,12980,12960,336
|
|
20231010,100200,946960380,12960,12970,12970,12960,27
|
|
20231010,100100,946610380,12980,12980,12980,12980,47
|
|
20231010,100000,946000320,12970,12970,12970,12970,0
|
|
20231010,095900,946000320,12970,12970,12980,12970,198
|
|
20231010,095800,943431950,12970,12970,12970,12970,76
|
|
20231010,095700,942446230,12990,12970,13000,12960,5462
|
|
20231010,095600,871459600,12980,12920,12980,12920,92
|
|
20231010,095500,870269220,12910,12910,12910,12910,290
|
|
20231010,095400,866525320,12900,12920,12920,12900,214
|
|
20231010,095300,863761780,12920,12930,12970,12920,198
|
|
20231010,095200,861197180,12930,12900,12950,12900,221
|
|
20231010,095100,858339880,12900,12910,12910,12900,39
|
|
20231010,095000,857836750,12910,12920,12930,12910,236
|
|
20231010,094900,854788760,12910,12920,12920,12910,206
|
|
20231010,094800,852127290,12920,12910,12930,12910,146
|
|
20231010,094700,850240720,12910,12940,12940,12910,192
|
|
20231010,094600,847759510,12940,12890,12940,12890,530
|
|
20231010,094500,840924520,12890,12950,12950,12890,369
|
|
20231010,094400,836156850,12950,12990,13000,12950,1192
|
|
20231010,094300,820689180,12990,12990,13000,12980,642
|
|
20231010,094200,812349600,12980,12980,12990,12980,176
|
|
20231010,094100,810065020,12980,12980,12980,12980,51
|
|
20231010,094000,809403040,12980,12980,12980,12970,65
|
|
20231010,093900,808559350,12980,12980,12980,12970,296
|
|
20231010,093800,804718670,12980,12970,12980,12970,446
|
|
20231010,093700,798932520,12970,12920,12970,12920,3114
|
|
20231010,093600,758621710,12920,12920,12930,12920,146
|
|
20231010,093500,756735380,12920,12910,12930,12910,325
|
|
20231010,093400,752537370,12900,12930,12930,12900,313
|
|
20231010,093300,748498970,12900,12930,12940,12900,1913
|
|
20231010,093200,723797470,12940,12940,12940,12930,247
|
|
20231010,093100,720602620,12930,12940,12940,12930,271
|
|
20231010,093000,717096890,12940,12940,12940,12940,100
|
|
20231010,092900,715802890,12950,12940,12950,12920,1339
|
|
20231010,092800,698487930,12950,12970,12970,12950,168
|
|
20231010,092700,696311050,12970,12970,12990,12970,638
|
|
20231010,092600,688029960,12970,12980,12990,12970,378
|
|
20231010,092500,683125260,12980,12980,12990,12980,372
|
|
20231010,092400,678294710,12990,12990,13000,12990,486
|
|
20231010,092300,671980830,12990,12990,13000,12990,1481
|
|
20231010,092200,652733540,12990,12970,13000,12970,374
|
|
20231010,092100,647878200,12980,12980,12980,12970,593
|
|
20231010,092000,640183900,12980,12980,13000,12980,1234
|
|
20231010,091900,624160170,12970,12970,12970,12960,164
|
|
20231010,091800,622033120,12970,12980,12980,12970,576
|
|
20231010,091700,614558170,12980,12960,12980,12940,1352
|
|
20231010,091600,597044320,12960,12980,12980,12960,213
|
|
20231010,091500,594280840,12980,12980,12990,12980,441
|
|
20231010,091400,588555660,12990,12900,13000,12880,6795
|
|
20231010,091300,500524350,12920,12920,12930,12900,556
|
|
20231010,091200,493342220,12920,12860,12970,12860,16455
|
|
20231010,091100,280702080,12840,12840,12870,12840,1171
|
|
20231010,091000,265658670,12840,12860,12870,12840,713
|
|
20231010,090900,256499000,12860,12870,12870,12840,1392
|
|
20231010,090800,238608210,12870,12890,12890,12850,728
|
|
20231010,090700,229237200,12890,12900,12900,12880,2485
|
|
20231010,090600,197199690,12900,12860,12900,12860,2010
|
|
20231010,090500,171305920,12850,12860,12880,12840,1397
|
|
20231010,090400,153332070,12840,12790,12880,12780,3870
|
|
20231010,090300,103604620,12800,12790,12810,12760,1193
|
|
20231010,090200,88356020,12800,12730,12850,12730,1897
|
|
20231010,090100,64078830,12730,12650,12740,12630,1298
|
|
20231010,090000,47632560,12650,12540,12670,12540,3290
|