641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,193800,242346490,13070,13070,13070,13070,1034
|
|
20231017,193700,242346490,13070,13070,13070,13070,0
|
|
20231017,193600,242346490,13070,13070,13070,13070,0
|
|
20231017,193500,242346490,13070,13070,13070,13070,0
|
|
20231017,193400,242346490,13070,13070,13070,13070,0
|
|
20231017,193300,242346490,13070,13070,13070,13070,0
|
|
20231017,193200,242346490,13070,13070,13070,13070,0
|
|
20231017,193100,242346490,13070,13070,13070,13070,0
|
|
20231017,193000,242346490,13070,13070,13070,13070,0
|
|
20231017,192900,242346490,13070,13070,13070,13070,0
|
|
20231017,192800,242346490,13070,13070,13070,13070,0
|
|
20231017,192700,242346490,13070,13070,13070,13070,0
|
|
20231017,192600,242346490,13070,13070,13070,13070,0
|
|
20231017,192500,242346490,13070,13070,13070,13070,0
|
|
20231017,192400,242346490,13070,13070,13070,13070,0
|
|
20231017,192300,242346490,13070,13070,13070,13070,0
|
|
20231017,192200,242346490,13070,13070,13070,13070,0
|
|
20231017,192100,242346490,13070,13070,13070,13070,0
|
|
20231017,192000,242346490,13070,13070,13070,13070,0
|
|
20231017,191900,242346490,13070,13070,13070,13070,0
|
|
20231017,191800,242346490,13070,13070,13070,13070,0
|
|
20231017,191700,242346490,13070,13070,13070,13070,0
|
|
20231017,191600,242346490,13070,13070,13070,13070,0
|
|
20231017,191500,242346490,13070,13070,13070,13070,0
|
|
20231017,191400,242346490,13070,13070,13070,13070,0
|
|
20231017,191300,242346490,13070,13070,13070,13070,0
|
|
20231017,191200,242346490,13070,13070,13070,13070,0
|
|
20231017,191100,242346490,13070,13070,13070,13070,0
|
|
20231017,191000,242346490,13070,13070,13070,13070,0
|
|
20231017,190900,242346490,13070,13070,13070,13070,0
|
|
20231017,190800,242346490,13070,13070,13070,13070,1034
|
|
20231017,190700,242346490,13070,13070,13070,13070,0
|
|
20231017,190600,242346490,13070,13070,13070,13070,0
|
|
20231017,190500,242346490,13070,13070,13070,13070,0
|
|
20231017,190400,242346490,13070,13070,13070,13070,0
|
|
20231017,190300,242346490,13070,13070,13070,13070,0
|
|
20231017,190200,242346490,13070,13070,13070,13070,0
|
|
20231017,190100,242346490,13070,13070,13070,13070,0
|
|
20231017,190000,242346490,13070,13070,13070,13070,0
|
|
20231017,185900,242346490,13070,13070,13070,13070,0
|
|
20231017,185800,242346490,13070,13070,13070,13070,0
|
|
20231017,185700,242346490,13070,13070,13070,13070,0
|
|
20231017,185600,242346490,13070,13070,13070,13070,0
|
|
20231017,185500,242346490,13070,13070,13070,13070,0
|
|
20231017,185400,242346490,13070,13070,13070,13070,0
|
|
20231017,185300,242346490,13070,13070,13070,13070,0
|
|
20231017,185200,242346490,13070,13070,13070,13070,0
|
|
20231017,185100,242346490,13070,13070,13070,13070,0
|
|
20231017,185000,242346490,13070,13070,13070,13070,0
|
|
20231017,184900,242346490,13070,13070,13070,13070,0
|
|
20231017,184800,242346490,13070,13070,13070,13070,0
|
|
20231017,184700,242346490,13070,13070,13070,13070,0
|
|
20231017,184600,242346490,13070,13070,13070,13070,0
|
|
20231017,184500,242346490,13070,13070,13070,13070,0
|
|
20231017,184400,242346490,13070,13070,13070,13070,0
|
|
20231017,184300,242346490,13070,13070,13070,13070,0
|
|
20231017,184200,242346490,13070,13070,13070,13070,0
|
|
20231017,184100,242346490,13070,13070,13070,13070,0
|
|
20231017,184000,242346490,13070,13070,13070,13070,0
|
|
20231017,183900,242346490,13070,13070,13070,13070,0
|
|
20231017,183800,242346490,13070,13070,13070,13070,1034
|
|
20231017,183700,242346490,13070,13070,13070,13070,0
|
|
20231017,183600,242346490,13070,13070,13070,13070,0
|
|
20231017,183500,242346490,13070,13070,13070,13070,0
|
|
20231017,183400,242346490,13070,13070,13070,13070,0
|
|
20231017,183300,242346490,13070,13070,13070,13070,0
|
|
20231017,183200,242346490,13070,13070,13070,13070,0
|
|
20231017,183100,242346490,13070,13070,13070,13070,0
|
|
20231017,183000,242346490,13070,13070,13070,13070,0
|
|
20231017,182900,242346490,13070,13070,13070,13070,0
|
|
20231017,182800,242346490,13070,13070,13070,13070,0
|
|
20231017,182700,242346490,13070,13070,13070,13070,0
|
|
20231017,182600,242346490,13070,13070,13070,13070,0
|
|
20231017,182500,242346490,13070,13070,13070,13070,0
|
|
20231017,182400,242346490,13070,13070,13070,13070,0
|
|
20231017,182300,242346490,13070,13070,13070,13070,0
|
|
20231017,182200,242346490,13070,13070,13070,13070,0
|
|
20231017,182100,242346490,13070,13070,13070,13070,0
|
|
20231017,182000,242346490,13070,13070,13070,13070,0
|
|
20231017,181900,242346490,13070,13070,13070,13070,0
|
|
20231017,181800,242346490,13070,13070,13070,13070,0
|
|
20231017,181700,242346490,13070,13070,13070,13070,0
|
|
20231017,181600,242346490,13070,13070,13070,13070,0
|
|
20231017,181500,242346490,13070,13070,13070,13070,0
|
|
20231017,181400,242346490,13070,13070,13070,13070,0
|
|
20231017,181300,242346490,13070,13070,13070,13070,0
|
|
20231017,181200,242346490,13070,13070,13070,13070,0
|
|
20231017,181100,242346490,13070,13070,13070,13070,0
|
|
20231017,181000,242346490,13070,13070,13070,13070,0
|
|
20231017,180900,242346490,13070,13070,13070,13070,0
|
|
20231017,180800,242346490,13070,13070,13070,13070,1034
|
|
20231017,180700,242346490,13070,13070,13070,13070,0
|
|
20231017,180600,242346490,13070,13070,13070,13070,0
|
|
20231017,180500,242346490,13070,13070,13070,13070,0
|
|
20231017,180400,242346490,13070,13070,13070,13070,0
|
|
20231017,180300,242346490,13070,13070,13070,13070,0
|
|
20231017,180200,242346490,13070,13070,13070,13070,0
|
|
20231017,180100,242346490,13070,13070,13070,13070,0
|
|
20231017,180000,242346490,13070,13070,13070,13070,0
|
|
20231017,175900,242346490,13070,13070,13070,13070,0
|
|
20231017,175800,242346490,13070,13070,13070,13070,0
|
|
20231017,175700,242346490,13070,13070,13070,13070,0
|
|
20231017,175600,242346490,13070,13070,13070,13070,0
|
|
20231017,175500,242346490,13070,13070,13070,13070,0
|
|
20231017,175400,242346490,13070,13070,13070,13070,0
|
|
20231017,175300,242346490,13070,13070,13070,13070,0
|
|
20231017,175200,242346490,13070,13070,13070,13070,0
|
|
20231017,175100,242346490,13070,13070,13070,13070,0
|
|
20231017,175000,242346490,13070,13070,13070,13070,0
|
|
20231017,174900,242346490,13070,13070,13070,13070,0
|
|
20231017,174800,242346490,13070,13070,13070,13070,0
|
|
20231017,174700,242346490,13070,13070,13070,13070,0
|
|
20231017,174600,242346490,13070,13070,13070,13070,0
|
|
20231017,174500,242346490,13070,13070,13070,13070,0
|
|
20231017,174400,242346490,13070,13070,13070,13070,0
|
|
20231017,174300,242346490,13070,13070,13070,13070,0
|
|
20231017,174200,242346490,13070,13070,13070,13070,0
|
|
20231017,174100,242346490,13070,13070,13070,13070,0
|
|
20231017,174000,242346490,13070,13070,13070,13070,0
|
|
20231017,173900,242346490,13070,13070,13070,13070,0
|
|
20231017,173800,242346490,13070,13070,13070,13070,1034
|
|
20231017,173700,242346490,13070,13070,13070,13070,0
|
|
20231017,173600,242346490,13070,13070,13070,13070,0
|
|
20231017,173500,242346490,13070,13070,13070,13070,0
|
|
20231017,173400,242346490,13070,13070,13070,13070,0
|
|
20231017,173300,242346490,13070,13070,13070,13070,0
|
|
20231017,173200,242346490,13070,13070,13070,13070,0
|
|
20231017,173100,242346490,13070,13070,13070,13070,0
|
|
20231017,173000,242346490,13070,13070,13070,13070,0
|
|
20231017,172900,242346490,13070,13070,13070,13070,0
|
|
20231017,172800,242346490,13070,13070,13070,13070,0
|
|
20231017,172700,242346490,13070,13070,13070,13070,0
|
|
20231017,172600,242346490,13070,13070,13070,13070,0
|
|
20231017,172500,242346490,13070,13070,13070,13070,0
|
|
20231017,172400,242346490,13070,13070,13070,13070,0
|
|
20231017,172300,242346490,13070,13070,13070,13070,0
|
|
20231017,172200,242346490,13070,13070,13070,13070,0
|
|
20231017,172100,242346490,13070,13070,13070,13070,0
|
|
20231017,172000,242346490,13070,13070,13070,13070,0
|
|
20231017,171900,242346490,13070,13070,13070,13070,0
|
|
20231017,171800,242346490,13070,13070,13070,13070,0
|
|
20231017,171700,242346490,13070,13070,13070,13070,0
|
|
20231017,171600,242346490,13070,13070,13070,13070,0
|
|
20231017,171500,242346490,13070,13070,13070,13070,0
|
|
20231017,171400,242346490,13070,13070,13070,13070,0
|
|
20231017,171300,242346490,13070,13070,13070,13070,0
|
|
20231017,171200,242346490,13070,13070,13070,13070,0
|
|
20231017,171100,242346490,13070,13070,13070,13070,0
|
|
20231017,171000,242346490,13070,13070,13070,13070,0
|
|
20231017,170900,242346490,13070,13070,13070,13070,0
|
|
20231017,170800,242346490,13070,13070,13070,13070,1034
|
|
20231017,170700,242346490,13070,13070,13070,13070,0
|
|
20231017,170600,242346490,13070,13070,13070,13070,0
|
|
20231017,170500,242346490,13070,13070,13070,13070,0
|
|
20231017,170400,242346490,13070,13070,13070,13070,0
|
|
20231017,170300,242346490,13070,13070,13070,13070,0
|
|
20231017,170200,242346490,13070,13070,13070,13070,0
|
|
20231017,170100,242346490,13070,13070,13070,13070,0
|
|
20231017,170000,242346490,13070,13070,13070,13070,0
|
|
20231017,165900,242346490,13070,13070,13070,13070,0
|
|
20231017,165800,242346490,13070,13070,13070,13070,0
|
|
20231017,165700,242346490,13070,13070,13070,13070,0
|
|
20231017,165600,242346490,13070,13070,13070,13070,0
|
|
20231017,165500,242346490,13070,13070,13070,13070,0
|
|
20231017,165400,242346490,13070,13070,13070,13070,0
|
|
20231017,165300,242346490,13070,13070,13070,13070,0
|
|
20231017,165200,242346490,13070,13070,13070,13070,0
|
|
20231017,165100,242346490,13070,13070,13070,13070,0
|
|
20231017,165000,242346490,13070,13070,13070,13070,0
|
|
20231017,164900,242346490,13070,13070,13070,13070,0
|
|
20231017,164800,242346490,13070,13070,13070,13070,0
|
|
20231017,164700,242346490,13070,13070,13070,13070,0
|
|
20231017,164600,242346490,13070,13070,13070,13070,0
|
|
20231017,164500,242346490,13070,13070,13070,13070,0
|
|
20231017,164400,242346490,13070,13070,13070,13070,0
|
|
20231017,164300,242346490,13070,13070,13070,13070,0
|
|
20231017,164200,242346490,13070,13070,13070,13070,0
|
|
20231017,164100,242346490,13070,13070,13070,13070,0
|
|
20231017,164000,242346490,13070,13070,13070,13070,0
|
|
20231017,163900,242346490,13070,13070,13070,13070,0
|
|
20231017,163800,242346490,13070,13070,13070,13070,1034
|
|
20231017,163700,242346490,13070,13070,13070,13070,0
|
|
20231017,163600,242346490,13070,13070,13070,13070,0
|
|
20231017,163500,242346490,13070,13070,13070,13070,0
|
|
20231017,163400,242346490,13070,13070,13070,13070,0
|
|
20231017,163300,242346490,13070,13070,13070,13070,0
|
|
20231017,163200,242346490,13070,13070,13070,13070,0
|
|
20231017,163100,242346490,13070,13070,13070,13070,0
|
|
20231017,163000,242346490,13070,13070,13070,13070,0
|
|
20231017,162900,242346490,13070,13070,13070,13070,0
|
|
20231017,162800,242346490,13070,13070,13070,13070,0
|
|
20231017,162700,242346490,13070,13070,13070,13070,0
|
|
20231017,162600,242346490,13070,13070,13070,13070,0
|
|
20231017,162500,242346490,13070,13070,13070,13070,0
|
|
20231017,162400,242346490,13070,13070,13070,13070,0
|
|
20231017,162300,242346490,13070,13070,13070,13070,0
|
|
20231017,162200,242346490,13070,13070,13070,13070,0
|
|
20231017,162100,242346490,13070,13070,13070,13070,0
|
|
20231017,162000,242346490,13070,13070,13070,13070,0
|
|
20231017,161900,242346490,13070,13070,13070,13070,0
|
|
20231017,161800,242346490,13070,13070,13070,13070,0
|
|
20231017,161700,242346490,13070,13070,13070,13070,0
|
|
20231017,161600,242346490,13070,13070,13070,13070,0
|
|
20231017,161500,242346490,13070,13070,13070,13070,0
|
|
20231017,161400,242346490,13070,13070,13070,13070,0
|
|
20231017,161300,242346490,13070,13070,13070,13070,0
|
|
20231017,161200,242346490,13070,13070,13070,13070,0
|
|
20231017,161100,242346490,13070,13070,13070,13070,0
|
|
20231017,161000,242346490,13070,13070,13070,13070,0
|
|
20231017,160900,242346490,13070,13070,13070,13070,0
|
|
20231017,160800,242346490,13070,13070,13070,13070,1034
|
|
20231017,160700,242346490,13070,13070,13070,13070,0
|
|
20231017,160600,242346490,13070,13070,13070,13070,0
|
|
20231017,160500,242346490,13070,13070,13070,13070,0
|
|
20231017,160400,242346490,13070,13070,13070,13070,0
|
|
20231017,160300,242346490,13070,13070,13070,13070,0
|
|
20231017,160200,242346490,13070,13070,13070,13070,0
|
|
20231017,160100,242346490,13070,13070,13070,13070,0
|
|
20231017,160000,242346490,13070,13070,13070,13070,0
|
|
20231017,155900,242346490,13070,13070,13070,13070,0
|
|
20231017,155800,242346490,13070,13070,13070,13070,0
|
|
20231017,155700,242346490,13070,13070,13070,13070,0
|
|
20231017,155600,242346490,13070,13070,13070,13070,0
|
|
20231017,155500,242346490,13070,13070,13070,13070,0
|
|
20231017,155400,242346490,13070,13070,13070,13070,0
|
|
20231017,155300,242346490,13070,13070,13070,13070,0
|
|
20231017,155200,242346490,13070,13070,13070,13070,0
|
|
20231017,155100,242346490,13070,13070,13070,13070,0
|
|
20231017,155000,242346490,13070,13070,13070,13070,0
|
|
20231017,154900,242346490,13070,13070,13070,13070,0
|
|
20231017,154800,242346490,13070,13070,13070,13070,0
|
|
20231017,154700,242346490,13070,13070,13070,13070,0
|
|
20231017,154600,242346490,13070,13070,13070,13070,0
|
|
20231017,154500,242346490,13070,13070,13070,13070,0
|
|
20231017,154400,242346490,13070,13070,13070,13070,0
|
|
20231017,154300,242346490,13070,13070,13070,13070,0
|
|
20231017,154200,242346490,13070,13070,13070,13070,0
|
|
20231017,154100,242346490,13070,13070,13070,13070,0
|
|
20231017,154000,242346490,13070,13070,13070,13070,0
|
|
20231017,153900,242346490,13070,13070,13070,13070,0
|
|
20231017,153800,242346490,13070,13070,13070,13070,1034
|
|
20231017,153700,242346490,13070,13070,13070,13070,0
|
|
20231017,153600,242346490,13070,13070,13070,13070,0
|
|
20231017,153500,242346490,13070,13070,13070,13070,0
|
|
20231017,153400,242346490,13070,13070,13070,13070,0
|
|
20231017,153300,242346490,13070,13070,13070,13070,0
|
|
20231017,153200,242346490,13070,13070,13070,13070,0
|
|
20231017,153100,242346490,13070,13070,13070,13070,0
|
|
20231017,153000,242346490,13070,13070,13070,13070,1034
|
|
20231017,152900,228832110,13090,13090,13090,13090,0
|
|
20231017,152800,228832110,13090,13090,13090,13090,0
|
|
20231017,152700,228832110,13090,13090,13090,13090,0
|
|
20231017,152600,228832110,13090,13090,13090,13090,0
|
|
20231017,152500,228832110,13090,13090,13090,13090,0
|
|
20231017,152400,228832110,13090,13090,13090,13090,0
|
|
20231017,152300,228832110,13090,13090,13090,13090,0
|
|
20231017,152200,228832110,13090,13090,13090,13090,0
|
|
20231017,152100,228832110,13090,13090,13090,13090,0
|
|
20231017,152000,228832110,13090,13090,13090,13090,0
|
|
20231017,151900,228832110,13090,13090,13110,13080,1309
|
|
20231017,151800,211685400,13090,13090,13100,13090,21
|
|
20231017,151700,211410500,13090,13090,13090,13080,204
|
|
20231017,151600,208740240,13090,13080,13090,13080,456
|
|
20231017,151500,202772570,13090,13080,13090,13060,365
|
|
20231017,151400,198002440,13090,13090,13090,13090,42
|
|
20231017,151300,197452660,13080,13090,13090,13080,34
|
|
20231017,151200,197007860,13080,13080,13080,13070,209
|
|
20231017,151100,194275140,13080,13010,13080,13010,1792
|
|
20231017,151000,170895550,13010,13000,13010,13000,400
|
|
20231017,150900,165694390,12940,12940,12940,12940,0
|
|
20231017,150800,165694390,12940,12940,12940,12940,1
|
|
20231017,150700,165681450,12940,12940,12940,12940,0
|
|
20231017,150600,165681450,12940,12940,12940,12940,0
|
|
20231017,150500,165681450,12940,12940,12940,12940,5
|
|
20231017,150400,165616750,13000,13000,13000,13000,0
|
|
20231017,150300,165616750,13000,13000,13000,13000,1
|
|
20231017,150200,165603750,13000,13000,13000,13000,0
|
|
20231017,150100,165603750,13000,13000,13000,13000,0
|
|
20231017,150000,165603750,13000,13000,13000,13000,4
|
|
20231017,145900,165551750,13000,13000,13000,13000,0
|
|
20231017,145800,165551750,13000,12990,13000,12990,50
|
|
20231017,145700,164901790,13000,13000,13000,13000,0
|
|
20231017,145600,164901790,13000,13000,13000,13000,0
|
|
20231017,145500,164901790,13000,13000,13000,13000,4
|
|
20231017,145400,164849790,12940,12940,12940,12940,0
|
|
20231017,145300,164849790,12940,12940,12940,12940,0
|
|
20231017,145200,164849790,12940,12940,12940,12940,8
|
|
20231017,145100,164746270,12940,12940,12940,12940,0
|
|
20231017,145000,164746270,12940,12940,12940,12930,46
|
|
20231017,144900,164151170,12940,12940,12940,12940,21
|
|
20231017,144800,163879430,12940,12940,12940,12940,98
|
|
20231017,144700,162611310,12940,12940,12940,12940,2
|
|
20231017,144600,162585430,13000,13000,13000,13000,4
|
|
20231017,144500,162533430,13000,13000,13000,13000,1
|
|
20231017,144400,162520430,13000,13000,13000,13000,0
|
|
20231017,144300,162520430,13000,13000,13000,13000,0
|
|
20231017,144200,162520430,13000,13000,13000,13000,0
|
|
20231017,144100,162520430,13000,13000,13000,13000,4
|
|
20231017,144000,162468430,13000,12990,13000,12990,9
|
|
20231017,143900,162351500,12920,12920,12920,12920,6
|
|
20231017,143800,162273980,12930,12930,12930,12930,21
|
|
20231017,143700,162002450,12990,12990,12990,12990,4
|
|
20231017,143600,161950490,13000,13000,13000,13000,0
|
|
20231017,143500,161950490,13000,13000,13000,13000,0
|
|
20231017,143400,161950490,13000,13000,13000,13000,0
|
|
20231017,143300,161950490,13000,13000,13000,13000,0
|
|
20231017,143200,161950490,13000,12930,13000,12930,9
|
|
20231017,143100,161833840,12930,12930,12930,12930,3
|
|
20231017,143000,161795050,12930,12930,12930,12930,1
|
|
20231017,142900,161782120,12930,12930,12930,12930,0
|
|
20231017,142800,161782120,12930,13010,13010,12930,326
|
|
20231017,142700,157565500,13010,13010,13010,13010,0
|
|
20231017,142600,157565500,13010,13010,13010,13010,0
|
|
20231017,142500,157565500,13010,13010,13010,13010,0
|
|
20231017,142400,157565500,13010,13010,13010,13010,0
|
|
20231017,142300,157565500,13010,13010,13010,13010,4
|
|
20231017,142200,157513460,13010,13010,13010,13010,0
|
|
20231017,142100,157513460,13010,13010,13010,13010,0
|
|
20231017,142000,157513460,13010,12990,13010,12990,2
|
|
20231017,141900,157487460,12990,12950,12990,12950,94
|
|
20231017,141800,156269450,12920,12920,12920,12920,0
|
|
20231017,141700,156269450,12920,12920,12920,12920,0
|
|
20231017,141600,156269450,12920,12920,12920,12920,0
|
|
20231017,141500,156269450,12920,12920,12920,12920,0
|
|
20231017,141400,156269450,12920,12930,12930,12920,140
|
|
20231017,141300,154459290,12930,12930,12930,12930,0
|
|
20231017,141200,154459290,12930,12930,12930,12930,0
|
|
20231017,141100,154459290,12930,12930,12930,12930,0
|
|
20231017,141000,154459290,12930,12940,12950,12930,87
|
|
20231017,140900,153334200,12950,12950,12950,12950,0
|
|
20231017,140800,153334200,12950,12950,12950,12950,0
|
|
20231017,140700,153334200,12950,12950,12950,12950,0
|
|
20231017,140600,153334200,12950,12950,12950,12950,2
|
|
20231017,140500,153308300,12950,12950,12950,12950,4
|
|
20231017,140400,153256500,12940,12940,12940,12940,72
|
|
20231017,140300,152324820,12930,12930,12930,12930,0
|
|
20231017,140200,152324820,12930,12930,12930,12930,0
|
|
20231017,140100,152324820,12930,12920,12930,12920,181
|
|
20231017,140000,149986260,12930,12930,12930,12930,97
|
|
20231017,135900,148732050,12930,12930,12930,12930,424
|
|
20231017,135800,143249730,12930,12930,12930,12930,10
|
|
20231017,135700,143120430,12930,12940,12940,12930,135
|
|
20231017,135600,141374870,12940,12940,12940,12940,5
|
|
20231017,135500,141310170,12940,12940,12940,12940,198
|
|
20231017,135400,138748050,12930,12940,12940,12930,37
|
|
20231017,135300,138269390,12940,12950,12950,12940,8
|
|
20231017,135200,138165820,12940,12970,12990,12940,81
|
|
20231017,135100,137116410,12990,12990,12990,12990,0
|
|
20231017,135000,137116410,12990,12990,12990,12990,0
|
|
20231017,134900,137116410,12990,12990,12990,12990,0
|
|
20231017,134800,137116410,12990,12990,12990,12990,0
|
|
20231017,134700,137116410,12990,12970,12990,12970,5
|
|
20231017,134600,137051480,12990,12990,12990,12990,0
|
|
20231017,134500,137051480,12990,12990,12990,12990,70
|
|
20231017,134400,136142180,12970,12970,12970,12970,73
|
|
20231017,134300,135195370,12990,12990,12990,12990,4
|
|
20231017,134200,135143410,12990,12990,12990,12990,0
|
|
20231017,134100,135143410,12990,12990,12990,12990,2
|
|
20231017,134000,135117430,12980,12980,12980,12980,0
|
|
20231017,133900,135117430,12980,12980,12980,12980,10
|
|
20231017,133800,134987630,12990,12990,12990,12990,4
|
|
20231017,133700,134935670,12980,12980,12980,12980,0
|
|
20231017,133600,134935670,12980,12980,12980,12980,0
|
|
20231017,133500,134935670,12980,12980,12980,12980,0
|
|
20231017,133400,134935670,12980,12980,12980,12980,1
|
|
20231017,133300,134922690,12970,12970,12970,12970,0
|
|
20231017,133200,134922690,12970,12970,12970,12970,0
|
|
20231017,133100,134922690,12970,12970,12970,12970,48
|
|
20231017,133000,134300130,12980,12980,12980,12980,0
|
|
20231017,132900,134300130,12980,12980,12980,12980,4
|
|
20231017,132800,134248210,12980,12980,12980,12980,12
|
|
20231017,132700,134092450,12980,12980,12980,12980,0
|
|
20231017,132600,134092450,12980,12980,12980,12980,0
|
|
20231017,132500,134092450,12980,12980,12980,12980,4
|
|
20231017,132400,134040530,12980,12980,12980,12980,0
|
|
20231017,132300,134040530,12980,12980,12980,12980,0
|
|
20231017,132200,134040530,12980,12980,12980,12980,1
|
|
20231017,132100,134027550,12990,12990,12990,12990,1
|
|
20231017,132000,134014560,12990,12990,12990,12990,4
|
|
20231017,131900,133962600,13000,13000,13000,13000,0
|
|
20231017,131800,133962600,13000,13000,13000,13000,0
|
|
20231017,131700,133962600,13000,13000,13000,13000,0
|
|
20231017,131600,133962600,13000,13000,13000,13000,5
|
|
20231017,131500,133897600,13000,13000,13000,13000,0
|
|
20231017,131400,133897600,13000,13000,13000,13000,0
|
|
20231017,131300,133897600,13000,13000,13000,13000,0
|
|
20231017,131200,133897600,13000,12970,13000,12960,87
|
|
20231017,131100,132768940,13000,13000,13000,13000,4
|
|
20231017,131000,132716940,13010,13010,13010,13010,0
|
|
20231017,130900,132716940,13010,13010,13010,13010,0
|
|
20231017,130800,132716940,13010,13010,13010,13010,0
|
|
20231017,130700,132716940,13010,13010,13010,13010,4
|
|
20231017,130600,132664900,13010,13010,13010,13010,0
|
|
20231017,130500,132664900,13010,13010,13010,13010,15
|
|
20231017,130400,132469750,13010,13010,13010,13010,0
|
|
20231017,130300,132469750,13010,13010,13010,13010,0
|
|
20231017,130200,132469750,13010,13010,13010,13010,4
|
|
20231017,130100,132417710,13010,13010,13010,13010,0
|
|
20231017,130000,132417710,13010,13010,13010,13010,0
|
|
20231017,125900,132417710,13010,13010,13010,13010,0
|
|
20231017,125800,132417710,13010,13010,13010,13010,4
|
|
20231017,125700,132365670,13010,12990,13010,12990,88
|
|
20231017,125600,131221730,12990,12990,12990,12990,2
|
|
20231017,125500,131195750,12990,12990,12990,12990,0
|
|
20231017,125400,131195750,12990,12990,12990,12990,0
|
|
20231017,125300,131195750,12990,12970,12990,12970,38
|
|
20231017,125200,130702810,12990,12990,12990,12990,0
|
|
20231017,125100,130702810,12990,12990,12990,12990,0
|
|
20231017,125000,130702810,12990,12990,12990,12990,6
|
|
20231017,124900,130624870,12990,12990,12990,12990,0
|
|
20231017,124800,130624870,12990,13010,13010,12990,17
|
|
20231017,124700,130403960,13020,13020,13020,13020,0
|
|
20231017,124600,130403960,13020,13020,13020,13020,0
|
|
20231017,124500,130403960,13020,13020,13020,13020,0
|
|
20231017,124400,130403960,13020,13020,13020,13020,4
|
|
20231017,124300,130351880,13000,13000,13000,13000,0
|
|
20231017,124200,130351880,13000,13000,13000,13000,0
|
|
20231017,124100,130351880,13000,13000,13000,13000,7
|
|
20231017,124000,130260880,13020,13020,13020,13020,0
|
|
20231017,123900,130260880,13020,13020,13020,13020,4
|
|
20231017,123800,130208800,13020,13010,13020,13010,200
|
|
20231017,123700,127604830,13000,13000,13000,13000,0
|
|
20231017,123600,127604830,13000,13000,13000,13000,1
|
|
20231017,123500,127591830,13000,12970,13000,12970,7
|
|
20231017,123400,127500920,12970,12970,12970,12970,37
|
|
20231017,123300,127021030,12970,12970,12970,12970,4
|
|
20231017,123200,126969150,12970,12970,12970,12970,10
|
|
20231017,123100,126839450,12970,12970,12970,12970,94
|
|
20231017,123000,125620270,12970,13000,13000,12970,110
|
|
20231017,122900,124193450,13000,13000,13000,13000,1
|
|
20231017,122800,124180450,13020,13020,13020,13020,1
|
|
20231017,122700,124167430,13020,13020,13020,13020,0
|
|
20231017,122600,124167430,13020,13020,13020,13020,4
|
|
20231017,122500,124115350,12970,12970,12970,12970,0
|
|
20231017,122400,124115350,12970,12970,12970,12970,66
|
|
20231017,122300,123259330,12980,12980,12980,12980,10
|
|
20231017,122200,123129530,13020,13020,13020,13020,100
|
|
20231017,122100,121827530,13020,13020,13020,13020,5
|
|
20231017,122000,121762430,12960,12960,12960,12960,0
|
|
20231017,121900,121762430,12960,12960,12960,12960,0
|
|
20231017,121800,121762430,12960,13000,13000,12960,72
|
|
20231017,121700,120826470,13020,13020,13020,13020,4
|
|
20231017,121600,120774390,13020,13020,13020,13020,0
|
|
20231017,121500,120774390,13020,13020,13020,13020,0
|
|
20231017,121400,120774390,13020,13020,13020,13020,0
|
|
20231017,121300,120774390,13020,13020,13020,13020,0
|
|
20231017,121200,120774390,13020,13020,13020,13020,4
|
|
20231017,121100,120722310,13030,13030,13030,13030,0
|
|
20231017,121000,120722310,13030,13030,13030,13030,0
|
|
20231017,120900,120722310,13030,13030,13030,13030,0
|
|
20231017,120800,120722310,13030,13030,13030,13030,7
|
|
20231017,120700,120631100,13030,13030,13030,13030,0
|
|
20231017,120600,120631100,13030,13020,13030,13020,27
|
|
20231017,120500,120279350,13000,13020,13020,13000,121
|
|
20231017,120400,118706330,13020,13020,13020,13020,0
|
|
20231017,120300,118706330,13020,13000,13020,13000,204
|
|
20231017,120200,116054250,13010,13010,13010,13010,0
|
|
20231017,120100,116054250,13010,13010,13010,13010,0
|
|
20231017,120000,116054250,13010,13010,13010,13010,4
|
|
20231017,115900,116002210,13000,13000,13000,13000,1
|
|
20231017,115800,115989210,12980,12980,12980,12980,1077
|
|
20231017,115700,102009750,12970,12970,12970,12970,1
|
|
20231017,115600,101996780,12950,12950,12950,12950,0
|
|
20231017,115500,101996780,12950,12950,12950,12950,1
|
|
20231017,115400,101983830,12960,12960,12960,12960,124
|
|
20231017,115300,100376790,12960,12960,12960,12960,10
|
|
20231017,115200,100247190,12960,12960,12960,12960,56
|
|
20231017,115100,99521430,12980,12980,12980,12980,0
|
|
20231017,115000,99521430,12980,12980,12980,12980,4
|
|
20231017,114900,99469510,12960,12960,12960,12960,0
|
|
20231017,114800,99469510,12960,12960,12960,12960,0
|
|
20231017,114700,99469510,12960,12960,12960,12960,0
|
|
20231017,114600,99469510,12960,12960,12960,12960,117
|
|
20231017,114500,97953190,12960,12960,12960,12960,24
|
|
20231017,114400,97642150,12960,12960,12960,12960,386
|
|
20231017,114300,92639590,12960,12960,12960,12960,0
|
|
20231017,114200,92639590,12960,12960,12960,12960,0
|
|
20231017,114100,92639590,12960,12980,12980,12960,104
|
|
20231017,114000,91291670,12960,12980,12980,12960,20
|
|
20231017,113900,91032270,12980,12970,12980,12970,21
|
|
20231017,113800,90759790,12980,12980,12980,12980,0
|
|
20231017,113700,90759790,12980,12980,12980,12980,0
|
|
20231017,113600,90759790,12980,12980,12980,12980,4
|
|
20231017,113500,90707870,12970,12970,12970,12970,0
|
|
20231017,113400,90707870,12970,12960,12970,12960,97
|
|
20231017,113300,89450230,12960,12960,12960,12960,19
|
|
20231017,113200,89203990,12960,12960,12960,12960,4
|
|
20231017,113100,89152150,12960,12960,12960,12960,0
|
|
20231017,113000,89152150,12960,12960,12960,12960,0
|
|
20231017,112900,89152150,12960,12960,12960,12960,0
|
|
20231017,112800,89152150,12960,12960,12960,12960,0
|
|
20231017,112700,89152150,12960,12960,12960,12960,4
|
|
20231017,112600,89100310,12960,12960,12960,12960,0
|
|
20231017,112500,89100310,12960,12960,12960,12960,0
|
|
20231017,112400,89100310,12960,12960,12960,12960,0
|
|
20231017,112300,89100310,12960,12960,12960,12960,4
|
|
20231017,112200,89048470,12960,12960,12960,12960,0
|
|
20231017,112100,89048470,12960,12960,12960,12960,0
|
|
20231017,112000,89048470,12960,12960,12960,12960,0
|
|
20231017,111900,89048470,12960,12960,12960,12960,15
|
|
20231017,111800,88854070,12960,12960,12960,12960,4
|
|
20231017,111700,88802230,12960,12960,12960,12960,45
|
|
20231017,111600,88219030,12960,12960,12960,12960,1
|
|
20231017,111500,88206070,12960,12960,12960,12960,0
|
|
20231017,111400,88206070,12960,12960,12960,12960,4
|
|
20231017,111300,88154230,12970,12970,12970,12970,0
|
|
20231017,111200,88154230,12970,12970,12970,12970,0
|
|
20231017,111100,88154230,12970,12970,12970,12970,0
|
|
20231017,111000,88154230,12970,12970,12970,12970,0
|
|
20231017,110900,88154230,12970,12970,12970,12970,4
|
|
20231017,110800,88102350,12970,12970,12970,12970,0
|
|
20231017,110700,88102350,12970,12970,12970,12970,0
|
|
20231017,110600,88102350,12970,12970,12970,12970,1
|
|
20231017,110500,88089380,12970,12970,12970,12970,4
|
|
20231017,110400,88037500,12970,12970,12970,12970,0
|
|
20231017,110300,88037500,12970,12970,12970,12970,0
|
|
20231017,110200,88037500,12970,12970,12970,12970,0
|
|
20231017,110100,88037500,12970,12970,12970,12970,0
|
|
20231017,110000,88037500,12970,12970,12970,12970,4
|
|
20231017,105900,87985620,12920,12920,12920,12920,0
|
|
20231017,105800,87985620,12920,12920,12920,12920,99
|
|
20231017,105700,86706540,12970,12970,12970,12970,0
|
|
20231017,105600,86706540,12970,12970,12970,12970,4
|
|
20231017,105500,86654660,12910,12910,12910,12910,1
|
|
20231017,105400,86641750,12910,12910,12910,12910,0
|
|
20231017,105300,86641750,12910,12910,12910,12910,0
|
|
20231017,105200,86641750,12910,12910,12910,12910,0
|
|
20231017,105100,86641750,12910,12980,12980,12910,498
|
|
20231017,105000,80209770,13000,13000,13000,13000,8
|
|
20231017,104900,80105770,13000,13000,13000,13000,0
|
|
20231017,104800,80105770,13000,13000,13000,13000,0
|
|
20231017,104700,80105770,13000,13000,13000,13000,0
|
|
20231017,104600,80105770,13000,13000,13000,13000,4
|
|
20231017,104500,80053770,12920,12920,12920,12920,0
|
|
20231017,104400,80053770,12920,12920,12920,12920,10
|
|
20231017,104300,79924570,13000,13000,13000,13000,0
|
|
20231017,104200,79924570,13000,13000,13000,13000,4
|
|
20231017,104100,79872570,12910,12930,12930,12910,56
|
|
20231017,104000,79149090,12910,12910,12910,12910,0
|
|
20231017,103900,79149090,12910,12950,12950,12910,400
|
|
20231017,103800,73981190,12950,13010,13010,12950,2
|
|
20231017,103700,73955230,13010,13010,13010,13010,4
|
|
20231017,103600,73903190,13010,13010,13010,13010,0
|
|
20231017,103500,73903190,13010,13010,13010,13010,0
|
|
20231017,103400,73903190,13010,13010,13010,13010,1
|
|
20231017,103300,73890180,12960,12950,12960,12950,5
|
|
20231017,103200,73825390,12930,12930,12930,12930,325
|
|
20231017,103100,69623140,12930,12930,12950,12930,334
|
|
20231017,103000,65304320,12950,12950,12950,12950,0
|
|
20231017,102900,65304320,12950,12950,12950,12950,0
|
|
20231017,102800,65304320,12950,12950,12950,12950,4
|
|
20231017,102700,65252520,12960,12960,12960,12960,0
|
|
20231017,102600,65252520,12960,12970,12970,12960,140
|
|
20231017,102500,63438020,13030,13030,13030,13030,0
|
|
20231017,102400,63438020,13030,13030,13030,13030,4
|
|
20231017,102300,63385900,13040,13040,13040,13040,0
|
|
20231017,102200,63385900,13040,13040,13040,13040,0
|
|
20231017,102100,63385900,13040,13040,13040,13040,0
|
|
20231017,102000,63385900,13040,13040,13040,13040,0
|
|
20231017,101900,63385900,13040,12970,13040,12970,5
|
|
20231017,101800,63320770,12970,12970,12970,12970,0
|
|
20231017,101700,63320770,12970,12970,12970,12970,80
|
|
20231017,101600,62283170,12970,12970,12970,12970,0
|
|
20231017,101500,62283170,12970,13040,13040,12970,18
|
|
20231017,101400,62049320,13050,13050,13050,13050,0
|
|
20231017,101300,62049320,13050,13050,13050,13050,0
|
|
20231017,101200,62049320,13050,13050,13050,13050,0
|
|
20231017,101100,62049320,13050,13050,13050,13050,0
|
|
20231017,101000,62049320,13050,13050,13050,13050,3
|
|
20231017,100900,62010170,13060,13060,13060,13060,0
|
|
20231017,100800,62010170,13060,13060,13060,13060,0
|
|
20231017,100700,62010170,13060,13060,13060,13060,0
|
|
20231017,100600,62010170,13060,13040,13060,13040,387
|
|
20231017,100500,56957970,13050,13050,13050,13050,0
|
|
20231017,100400,56957970,13050,13050,13050,13050,0
|
|
20231017,100300,56957970,13050,13050,13050,13050,0
|
|
20231017,100200,56957970,13050,13050,13050,13050,0
|
|
20231017,100100,56957970,13050,12980,13050,12980,28
|
|
20231017,100000,56594320,13060,13060,13060,13060,0
|
|
20231017,095900,56594320,13060,13060,13060,13060,0
|
|
20231017,095800,56594320,13060,12980,13060,12980,770
|
|
20231017,095700,46565110,12980,12970,12980,12970,38
|
|
20231017,095600,46072090,12930,12930,12930,12930,0
|
|
20231017,095500,46072090,12930,12930,12930,12930,505
|
|
20231017,095400,39542440,12940,12940,12940,12940,108
|
|
20231017,095300,38144920,12990,12990,12990,12990,0
|
|
20231017,095200,38144920,12990,12990,12990,12990,3
|
|
20231017,095100,38105950,12980,12980,12980,12950,120
|
|
20231017,095000,36551320,12980,12980,12980,12980,2
|
|
20231017,094900,36525360,12980,12980,12980,12980,0
|
|
20231017,094800,36525360,12980,12980,12980,12980,1
|
|
20231017,094700,36512380,12950,12950,12950,12950,1
|
|
20231017,094600,36499430,12980,12980,12980,12980,32
|
|
20231017,094500,36084070,13000,13000,13000,13000,23
|
|
20231017,094400,35785070,13000,13000,13000,13000,41
|
|
20231017,094300,35252070,13000,12970,13000,12970,286
|
|
20231017,094200,31539720,12950,12950,12950,12950,0
|
|
20231017,094100,31539720,12950,12950,12950,12950,0
|
|
20231017,094000,31539720,12950,12950,12950,12950,0
|
|
20231017,093900,31539720,12950,12950,12950,12950,68
|
|
20231017,093800,30659120,12940,12940,12940,12940,0
|
|
20231017,093700,30659120,12940,12940,12940,12940,10
|
|
20231017,093600,30529720,12930,12930,12930,12930,0
|
|
20231017,093500,30529720,12930,12930,12930,12930,0
|
|
20231017,093400,30529720,12930,12930,12930,12930,0
|
|
20231017,093300,30529720,12930,12970,12970,12930,100
|
|
20231017,093200,29236480,12970,12970,12970,12970,0
|
|
20231017,093100,29236480,12970,12970,12970,12970,0
|
|
20231017,093000,29236480,12970,12970,12970,12970,0
|
|
20231017,092900,29236480,12970,12970,12970,12970,47
|
|
20231017,092800,28626890,12980,12980,12980,12980,0
|
|
20231017,092700,28626890,12980,12980,12980,12980,37
|
|
20231017,092600,28146630,13050,13050,13050,13050,0
|
|
20231017,092500,28146630,13050,13050,13050,13050,1
|
|
20231017,092400,28133580,12980,12980,12980,12980,1
|
|
20231017,092300,28120600,12980,13010,13010,12930,102
|
|
20231017,092200,26797240,13010,13010,13010,13010,50
|
|
20231017,092100,26146740,13010,13010,13010,13000,102
|
|
20231017,092000,24819920,13000,13020,13020,13000,225
|
|
20231017,091900,21892520,13070,13070,13070,13070,0
|
|
20231017,091800,21892520,13070,13070,13070,13070,0
|
|
20231017,091700,21892520,13070,13080,13080,13070,9
|
|
20231017,091600,21774840,13090,13090,13090,13090,0
|
|
20231017,091500,21774840,13090,13030,13090,13030,100
|
|
20231017,091400,20468510,13020,13020,13020,13010,28
|
|
20231017,091300,20104170,13010,13010,13010,13010,98
|
|
20231017,091200,18829190,13000,13020,13020,13000,70
|
|
20231017,091100,17918790,13020,12980,13020,12980,744
|
|
20231017,091000,8247960,12970,12930,12970,12930,168
|
|
20231017,090900,6071680,12930,12930,12930,12930,0
|
|
20231017,090800,6071680,12930,12930,12930,12930,0
|
|
20231017,090700,6071680,12930,12930,12930,12930,0
|
|
20231017,090600,6071680,12930,12970,12970,12930,16
|
|
20231017,090500,5864360,12940,12940,12940,12940,10
|
|
20231017,090400,5734960,12940,12940,12940,12940,306
|
|
20231017,090300,1775320,12940,12960,12960,12940,6
|
|
20231017,090200,1697580,12940,12940,12940,12940,0
|
|
20231017,090100,1697580,12940,12940,12940,12940,2
|
|
20231017,090000,1671700,12930,12850,12930,12850,130
|