668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,200500,322066560,6550,6550,6550,6550,650
|
|
20231012,200400,322066560,6550,6550,6550,6550,0
|
|
20231012,200300,322066560,6550,6550,6550,6550,0
|
|
20231012,200200,322066560,6550,6550,6550,6550,0
|
|
20231012,200100,322066560,6550,6550,6550,6550,0
|
|
20231012,200000,322066560,6550,6550,6550,6550,0
|
|
20231012,195900,322066560,6550,6550,6550,6550,0
|
|
20231012,195800,322066560,6550,6550,6550,6550,0
|
|
20231012,195700,322066560,6550,6550,6550,6550,0
|
|
20231012,195600,322066560,6550,6550,6550,6550,0
|
|
20231012,195500,322066560,6550,6550,6550,6550,0
|
|
20231012,195400,322066560,6550,6550,6550,6550,0
|
|
20231012,195300,322066560,6550,6550,6550,6550,0
|
|
20231012,195200,322066560,6550,6550,6550,6550,0
|
|
20231012,195100,322066560,6550,6550,6550,6550,0
|
|
20231012,195000,322066560,6550,6550,6550,6550,0
|
|
20231012,194900,322066560,6550,6550,6550,6550,0
|
|
20231012,194800,322066560,6550,6550,6550,6550,0
|
|
20231012,194700,322066560,6550,6550,6550,6550,0
|
|
20231012,194600,322066560,6550,6550,6550,6550,0
|
|
20231012,194500,322066560,6550,6550,6550,6550,0
|
|
20231012,194400,322066560,6550,6550,6550,6550,0
|
|
20231012,194300,322066560,6550,6550,6550,6550,0
|
|
20231012,194200,322066560,6550,6550,6550,6550,0
|
|
20231012,194100,322066560,6550,6550,6550,6550,0
|
|
20231012,194000,322066560,6550,6550,6550,6550,0
|
|
20231012,193900,322066560,6550,6550,6550,6550,0
|
|
20231012,193800,322066560,6550,6550,6550,6550,0
|
|
20231012,193700,322066560,6550,6550,6550,6550,0
|
|
20231012,193600,322066560,6550,6550,6550,6550,0
|
|
20231012,193500,322066560,6550,6550,6550,6550,650
|
|
20231012,193400,322066560,6550,6550,6550,6550,0
|
|
20231012,193300,322066560,6550,6550,6550,6550,0
|
|
20231012,193200,322066560,6550,6550,6550,6550,0
|
|
20231012,193100,322066560,6550,6550,6550,6550,0
|
|
20231012,193000,322066560,6550,6550,6550,6550,0
|
|
20231012,192900,322066560,6550,6550,6550,6550,0
|
|
20231012,192800,322066560,6550,6550,6550,6550,0
|
|
20231012,192700,322066560,6550,6550,6550,6550,0
|
|
20231012,192600,322066560,6550,6550,6550,6550,0
|
|
20231012,192500,322066560,6550,6550,6550,6550,0
|
|
20231012,192400,322066560,6550,6550,6550,6550,0
|
|
20231012,192300,322066560,6550,6550,6550,6550,0
|
|
20231012,192200,322066560,6550,6550,6550,6550,0
|
|
20231012,192100,322066560,6550,6550,6550,6550,0
|
|
20231012,192000,322066560,6550,6550,6550,6550,0
|
|
20231012,191900,322066560,6550,6550,6550,6550,0
|
|
20231012,191800,322066560,6550,6550,6550,6550,0
|
|
20231012,191700,322066560,6550,6550,6550,6550,0
|
|
20231012,191600,322066560,6550,6550,6550,6550,0
|
|
20231012,191500,322066560,6550,6550,6550,6550,0
|
|
20231012,191400,322066560,6550,6550,6550,6550,0
|
|
20231012,191300,322066560,6550,6550,6550,6550,0
|
|
20231012,191200,322066560,6550,6550,6550,6550,0
|
|
20231012,191100,322066560,6550,6550,6550,6550,0
|
|
20231012,191000,322066560,6550,6550,6550,6550,0
|
|
20231012,190900,322066560,6550,6550,6550,6550,0
|
|
20231012,190800,322066560,6550,6550,6550,6550,0
|
|
20231012,190700,322066560,6550,6550,6550,6550,0
|
|
20231012,190600,322066560,6550,6550,6550,6550,0
|
|
20231012,190500,322066560,6550,6550,6550,6550,650
|
|
20231012,190400,322066560,6550,6550,6550,6550,0
|
|
20231012,190300,322066560,6550,6550,6550,6550,0
|
|
20231012,190200,322066560,6550,6550,6550,6550,0
|
|
20231012,190100,322066560,6550,6550,6550,6550,0
|
|
20231012,190000,322066560,6550,6550,6550,6550,0
|
|
20231012,185900,322066560,6550,6550,6550,6550,0
|
|
20231012,185800,322066560,6550,6550,6550,6550,0
|
|
20231012,185700,322066560,6550,6550,6550,6550,0
|
|
20231012,185600,322066560,6550,6550,6550,6550,0
|
|
20231012,185500,322066560,6550,6550,6550,6550,0
|
|
20231012,185400,322066560,6550,6550,6550,6550,0
|
|
20231012,185300,322066560,6550,6550,6550,6550,0
|
|
20231012,185200,322066560,6550,6550,6550,6550,0
|
|
20231012,185100,322066560,6550,6550,6550,6550,0
|
|
20231012,185000,322066560,6550,6550,6550,6550,0
|
|
20231012,184900,322066560,6550,6550,6550,6550,0
|
|
20231012,184800,322066560,6550,6550,6550,6550,0
|
|
20231012,184700,322066560,6550,6550,6550,6550,0
|
|
20231012,184600,322066560,6550,6550,6550,6550,0
|
|
20231012,184500,322066560,6550,6550,6550,6550,0
|
|
20231012,184400,322066560,6550,6550,6550,6550,0
|
|
20231012,184300,322066560,6550,6550,6550,6550,0
|
|
20231012,184200,322066560,6550,6550,6550,6550,0
|
|
20231012,184100,322066560,6550,6550,6550,6550,0
|
|
20231012,184000,322066560,6550,6550,6550,6550,0
|
|
20231012,183900,322066560,6550,6550,6550,6550,0
|
|
20231012,183800,322066560,6550,6550,6550,6550,0
|
|
20231012,183700,322066560,6550,6550,6550,6550,0
|
|
20231012,183600,322066560,6550,6550,6550,6550,0
|
|
20231012,183500,322066560,6550,6550,6550,6550,650
|
|
20231012,183400,322066560,6550,6550,6550,6550,0
|
|
20231012,183300,322066560,6550,6550,6550,6550,0
|
|
20231012,183200,322066560,6550,6550,6550,6550,0
|
|
20231012,183100,322066560,6550,6550,6550,6550,0
|
|
20231012,183000,322066560,6550,6550,6550,6550,0
|
|
20231012,182900,322066560,6550,6550,6550,6550,0
|
|
20231012,182800,322066560,6550,6550,6550,6550,0
|
|
20231012,182700,322066560,6550,6550,6550,6550,0
|
|
20231012,182600,322066560,6550,6550,6550,6550,0
|
|
20231012,182500,322066560,6550,6550,6550,6550,0
|
|
20231012,182400,322066560,6550,6550,6550,6550,0
|
|
20231012,182300,322066560,6550,6550,6550,6550,0
|
|
20231012,182200,322066560,6550,6550,6550,6550,0
|
|
20231012,182100,322066560,6550,6550,6550,6550,0
|
|
20231012,182000,322066560,6550,6550,6550,6550,0
|
|
20231012,181900,322066560,6550,6550,6550,6550,0
|
|
20231012,181800,322066560,6550,6550,6550,6550,0
|
|
20231012,181700,322066560,6550,6550,6550,6550,0
|
|
20231012,181600,322066560,6550,6550,6550,6550,0
|
|
20231012,181500,322066560,6550,6550,6550,6550,0
|
|
20231012,181400,322066560,6550,6550,6550,6550,0
|
|
20231012,181300,322066560,6550,6550,6550,6550,0
|
|
20231012,181200,322066560,6550,6550,6550,6550,0
|
|
20231012,181100,322066560,6550,6550,6550,6550,0
|
|
20231012,181000,322066560,6550,6550,6550,6550,0
|
|
20231012,180900,322066560,6550,6550,6550,6550,0
|
|
20231012,180800,322066560,6550,6550,6550,6550,0
|
|
20231012,180700,322066560,6550,6550,6550,6550,0
|
|
20231012,180600,322066560,6550,6550,6550,6550,0
|
|
20231012,180500,322066560,6550,6550,6550,6550,650
|
|
20231012,180400,322066560,6550,6550,6550,6550,0
|
|
20231012,180300,322066560,6550,6550,6550,6550,0
|
|
20231012,180200,322066560,6550,6550,6550,6550,0
|
|
20231012,180100,322066560,6550,6550,6550,6550,0
|
|
20231012,180000,322066560,6550,6550,6550,6550,0
|
|
20231012,175900,322066560,6550,6550,6550,6550,0
|
|
20231012,175800,322066560,6550,6550,6550,6550,0
|
|
20231012,175700,322066560,6550,6550,6550,6550,0
|
|
20231012,175600,322066560,6550,6550,6550,6550,0
|
|
20231012,175500,322066560,6550,6550,6550,6550,0
|
|
20231012,175400,322066560,6550,6550,6550,6550,0
|
|
20231012,175300,322066560,6550,6550,6550,6550,0
|
|
20231012,175200,322066560,6550,6550,6550,6550,0
|
|
20231012,175100,322066560,6550,6550,6550,6550,0
|
|
20231012,175000,322066560,6550,6550,6550,6550,0
|
|
20231012,174900,322066560,6550,6550,6550,6550,0
|
|
20231012,174800,322066560,6550,6550,6550,6550,0
|
|
20231012,174700,322066560,6550,6550,6550,6550,0
|
|
20231012,174600,322066560,6550,6550,6550,6550,0
|
|
20231012,174500,322066560,6550,6550,6550,6550,0
|
|
20231012,174400,322066560,6550,6550,6550,6550,0
|
|
20231012,174300,322066560,6550,6550,6550,6550,0
|
|
20231012,174200,322066560,6550,6550,6550,6550,0
|
|
20231012,174100,322066560,6550,6550,6550,6550,0
|
|
20231012,174000,322066560,6550,6550,6550,6550,0
|
|
20231012,173900,322066560,6550,6550,6550,6550,0
|
|
20231012,173800,322066560,6550,6550,6550,6550,0
|
|
20231012,173700,322066560,6550,6550,6550,6550,0
|
|
20231012,173600,322066560,6550,6550,6550,6550,0
|
|
20231012,173500,322066560,6550,6550,6550,6550,650
|
|
20231012,173400,322066560,6550,6550,6550,6550,0
|
|
20231012,173300,322066560,6550,6550,6550,6550,0
|
|
20231012,173200,322066560,6550,6550,6550,6550,0
|
|
20231012,173100,322066560,6550,6550,6550,6550,0
|
|
20231012,173000,322066560,6550,6550,6550,6550,0
|
|
20231012,172900,322066560,6550,6550,6550,6550,0
|
|
20231012,172800,322066560,6550,6550,6550,6550,0
|
|
20231012,172700,322066560,6550,6550,6550,6550,0
|
|
20231012,172600,322066560,6550,6550,6550,6550,0
|
|
20231012,172500,322066560,6550,6550,6550,6550,0
|
|
20231012,172400,322066560,6550,6550,6550,6550,0
|
|
20231012,172300,322066560,6550,6550,6550,6550,0
|
|
20231012,172200,322066560,6550,6550,6550,6550,0
|
|
20231012,172100,322066560,6550,6550,6550,6550,0
|
|
20231012,172000,322066560,6550,6550,6550,6550,0
|
|
20231012,171900,322066560,6550,6550,6550,6550,0
|
|
20231012,171800,322066560,6550,6550,6550,6550,0
|
|
20231012,171700,322066560,6550,6550,6550,6550,0
|
|
20231012,171600,322066560,6550,6550,6550,6550,0
|
|
20231012,171500,322066560,6550,6550,6550,6550,0
|
|
20231012,171400,322066560,6550,6550,6550,6550,0
|
|
20231012,171300,322066560,6550,6550,6550,6550,0
|
|
20231012,171200,322066560,6550,6550,6550,6550,0
|
|
20231012,171100,322066560,6550,6550,6550,6550,0
|
|
20231012,171000,322066560,6550,6550,6550,6550,0
|
|
20231012,170900,322066560,6550,6550,6550,6550,0
|
|
20231012,170800,322066560,6550,6550,6550,6550,0
|
|
20231012,170700,322066560,6550,6550,6550,6550,0
|
|
20231012,170600,322066560,6550,6550,6550,6550,0
|
|
20231012,170500,322066560,6550,6550,6550,6550,650
|
|
20231012,170400,322066560,6550,6550,6550,6550,0
|
|
20231012,170300,322066560,6550,6550,6550,6550,0
|
|
20231012,170200,322066560,6550,6550,6550,6550,0
|
|
20231012,170100,322066560,6550,6550,6550,6550,0
|
|
20231012,170000,322066560,6550,6550,6550,6550,0
|
|
20231012,165900,322066560,6550,6550,6550,6550,0
|
|
20231012,165800,322066560,6550,6550,6550,6550,0
|
|
20231012,165700,322066560,6550,6550,6550,6550,0
|
|
20231012,165600,322066560,6550,6550,6550,6550,0
|
|
20231012,165500,322066560,6550,6550,6550,6550,0
|
|
20231012,165400,322066560,6550,6550,6550,6550,0
|
|
20231012,165300,322066560,6550,6550,6550,6550,0
|
|
20231012,165200,322066560,6550,6550,6550,6550,0
|
|
20231012,165100,322066560,6550,6550,6550,6550,0
|
|
20231012,165000,322066560,6550,6550,6550,6550,0
|
|
20231012,164900,322066560,6550,6550,6550,6550,0
|
|
20231012,164800,322066560,6550,6550,6550,6550,0
|
|
20231012,164700,322066560,6550,6550,6550,6550,0
|
|
20231012,164600,322066560,6550,6550,6550,6550,0
|
|
20231012,164500,322066560,6550,6550,6550,6550,0
|
|
20231012,164400,322066560,6550,6550,6550,6550,0
|
|
20231012,164300,322066560,6550,6550,6550,6550,0
|
|
20231012,164200,322066560,6550,6550,6550,6550,0
|
|
20231012,164100,322066560,6550,6550,6550,6550,0
|
|
20231012,164000,322066560,6550,6550,6550,6550,0
|
|
20231012,163900,322066560,6550,6550,6550,6550,0
|
|
20231012,163800,322066560,6550,6550,6550,6550,0
|
|
20231012,163700,322066560,6550,6550,6550,6550,0
|
|
20231012,163600,322066560,6550,6550,6550,6550,0
|
|
20231012,163500,322066560,6550,6550,6550,6550,650
|
|
20231012,163400,322066560,6550,6550,6550,6550,0
|
|
20231012,163300,322066560,6550,6550,6550,6550,0
|
|
20231012,163200,322066560,6550,6550,6550,6550,0
|
|
20231012,163100,322066560,6550,6550,6550,6550,0
|
|
20231012,163000,322066560,6550,6550,6550,6550,0
|
|
20231012,162900,322066560,6550,6550,6550,6550,0
|
|
20231012,162800,322066560,6550,6550,6550,6550,0
|
|
20231012,162700,322066560,6550,6550,6550,6550,0
|
|
20231012,162600,322066560,6550,6550,6550,6550,0
|
|
20231012,162500,322066560,6550,6550,6550,6550,0
|
|
20231012,162400,322066560,6550,6550,6550,6550,0
|
|
20231012,162300,322066560,6550,6550,6550,6550,0
|
|
20231012,162200,322066560,6550,6550,6550,6550,0
|
|
20231012,162100,322066560,6550,6550,6550,6550,0
|
|
20231012,162000,322066560,6550,6550,6550,6550,0
|
|
20231012,161900,322066560,6550,6550,6550,6550,0
|
|
20231012,161800,322066560,6550,6550,6550,6550,0
|
|
20231012,161700,322066560,6550,6550,6550,6550,0
|
|
20231012,161600,322066560,6550,6550,6550,6550,0
|
|
20231012,161500,322066560,6550,6550,6550,6550,0
|
|
20231012,161400,322066560,6550,6550,6550,6550,0
|
|
20231012,161300,322066560,6550,6550,6550,6550,0
|
|
20231012,161200,322066560,6550,6550,6550,6550,0
|
|
20231012,161100,322066560,6550,6550,6550,6550,0
|
|
20231012,161000,322066560,6550,6550,6550,6550,0
|
|
20231012,160900,322066560,6550,6550,6550,6550,0
|
|
20231012,160800,322066560,6550,6550,6550,6550,0
|
|
20231012,160700,322066560,6550,6550,6550,6550,0
|
|
20231012,160600,322066560,6550,6550,6550,6550,0
|
|
20231012,160500,322066560,6550,6550,6550,6550,650
|
|
20231012,160400,322066560,6550,6550,6550,6550,0
|
|
20231012,160300,322066560,6550,6550,6550,6550,0
|
|
20231012,160200,322066560,6550,6550,6550,6550,0
|
|
20231012,160100,322066560,6550,6550,6550,6550,0
|
|
20231012,160000,322066560,6550,6550,6550,6550,0
|
|
20231012,155900,322066560,6550,6550,6550,6550,0
|
|
20231012,155800,322066560,6550,6550,6550,6550,0
|
|
20231012,155700,322066560,6550,6550,6550,6550,0
|
|
20231012,155600,322066560,6550,6550,6550,6550,0
|
|
20231012,155500,322066560,6550,6550,6550,6550,0
|
|
20231012,155400,322066560,6550,6550,6550,6550,0
|
|
20231012,155300,322066560,6550,6550,6550,6550,0
|
|
20231012,155200,322066560,6550,6550,6550,6550,0
|
|
20231012,155100,322066560,6550,6550,6550,6550,0
|
|
20231012,155000,322066560,6550,6550,6550,6550,0
|
|
20231012,154900,322066560,6550,6550,6550,6550,0
|
|
20231012,154800,322066560,6550,6550,6550,6550,0
|
|
20231012,154700,322066560,6550,6550,6550,6550,0
|
|
20231012,154600,322066560,6550,6550,6550,6550,0
|
|
20231012,154500,322066560,6550,6550,6550,6550,0
|
|
20231012,154400,322066560,6550,6550,6550,6550,0
|
|
20231012,154300,322066560,6550,6550,6550,6550,0
|
|
20231012,154200,322066560,6550,6550,6550,6550,0
|
|
20231012,154100,322066560,6550,6550,6550,6550,0
|
|
20231012,154000,322066560,6550,6550,6550,6550,0
|
|
20231012,153900,322066560,6550,6550,6550,6550,0
|
|
20231012,153800,322066560,6550,6550,6550,6550,0
|
|
20231012,153700,322066560,6550,6550,6550,6550,0
|
|
20231012,153600,322066560,6550,6550,6550,6550,0
|
|
20231012,153500,322066560,6550,6550,6550,6550,650
|
|
20231012,153400,322066560,6550,6550,6550,6550,0
|
|
20231012,153300,322066560,6550,6550,6550,6550,0
|
|
20231012,153200,322066560,6550,6550,6550,6550,0
|
|
20231012,153100,322066560,6550,6550,6550,6550,0
|
|
20231012,153000,322066560,6550,6550,6550,6550,650
|
|
20231012,152900,317809060,6460,6460,6460,6460,0
|
|
20231012,152800,317809060,6460,6460,6460,6460,0
|
|
20231012,152700,317809060,6460,6460,6460,6460,0
|
|
20231012,152600,317809060,6460,6460,6460,6460,0
|
|
20231012,152500,317809060,6460,6460,6460,6460,0
|
|
20231012,152400,317809060,6460,6460,6460,6460,0
|
|
20231012,152300,317809060,6460,6460,6460,6460,0
|
|
20231012,152200,317809060,6460,6460,6460,6460,0
|
|
20231012,152100,317809060,6460,6460,6460,6460,0
|
|
20231012,152000,317809060,6460,6460,6460,6460,0
|
|
20231012,151900,317809060,6460,6460,6460,6460,0
|
|
20231012,151800,317809060,6460,6460,6460,6460,14
|
|
20231012,151700,317718620,6480,6480,6480,6480,0
|
|
20231012,151600,317718620,6480,6480,6480,6480,0
|
|
20231012,151500,317718620,6480,6480,6480,6480,0
|
|
20231012,151400,317718620,6480,6480,6480,6480,0
|
|
20231012,151300,317718620,6480,6480,6480,6480,0
|
|
20231012,151200,317718620,6480,6480,6480,6480,0
|
|
20231012,151100,317718620,6480,6480,6480,6480,402
|
|
20231012,151000,315113660,6420,6420,6420,6420,0
|
|
20231012,150900,315113660,6420,6420,6420,6420,0
|
|
20231012,150800,315113660,6420,6420,6420,6420,0
|
|
20231012,150700,315113660,6420,6440,6450,6420,380
|
|
20231012,150600,312673560,6450,6450,6450,6450,0
|
|
20231012,150500,312673560,6450,6450,6450,6450,0
|
|
20231012,150400,312673560,6450,6450,6450,6450,145
|
|
20231012,150300,311738310,6450,6470,6470,6450,868
|
|
20231012,150200,306139440,6420,6470,6470,6420,119
|
|
20231012,150100,305371410,6470,6500,6500,6470,152
|
|
20231012,150000,304387440,6480,6480,6480,6480,0
|
|
20231012,145900,304387440,6480,6480,6480,6480,0
|
|
20231012,145800,304387440,6480,6480,6480,6480,1
|
|
20231012,145700,304380960,6480,6480,6480,6480,653
|
|
20231012,145600,300149520,6480,6440,6500,6380,2380
|
|
20231012,145500,284771480,6390,6530,6570,6390,5816
|
|
20231012,145400,247325300,6590,6590,6590,6590,1
|
|
20231012,145300,247318710,6590,6470,6600,6470,5918
|
|
20231012,145200,208415210,6450,6450,6450,6450,0
|
|
20231012,145100,208415210,6450,6450,6450,6450,5
|
|
20231012,145000,208382960,6450,6450,6450,6450,0
|
|
20231012,144900,208382960,6450,6450,6450,6450,0
|
|
20231012,144800,208382960,6450,6450,6450,6450,1
|
|
20231012,144700,208376510,6450,6450,6450,6450,0
|
|
20231012,144600,208376510,6450,6450,6450,6450,0
|
|
20231012,144500,208376510,6450,6450,6450,6450,0
|
|
20231012,144400,208376510,6450,6450,6450,6450,0
|
|
20231012,144300,208376510,6450,6450,6450,6450,0
|
|
20231012,144200,208376510,6450,6450,6450,6450,50
|
|
20231012,144100,208054010,6490,6490,6490,6490,0
|
|
20231012,144000,208054010,6490,6490,6490,6490,0
|
|
20231012,143900,208054010,6490,6490,6490,6490,0
|
|
20231012,143800,208054010,6490,6490,6490,6490,5
|
|
20231012,143700,208021560,6450,6450,6450,6450,0
|
|
20231012,143600,208021560,6450,6450,6450,6450,0
|
|
20231012,143500,208021560,6450,6450,6450,6450,0
|
|
20231012,143400,208021560,6450,6450,6450,6450,0
|
|
20231012,143300,208021560,6450,6450,6450,6450,0
|
|
20231012,143200,208021560,6450,6450,6450,6450,0
|
|
20231012,143100,208021560,6450,6450,6450,6450,263
|
|
20231012,143000,206325210,6460,6460,6460,6460,0
|
|
20231012,142900,206325210,6460,6460,6460,6460,0
|
|
20231012,142800,206325210,6460,6460,6460,6460,365
|
|
20231012,142700,203967310,6450,6450,6450,6450,0
|
|
20231012,142600,203967310,6450,6450,6450,6450,0
|
|
20231012,142500,203967310,6450,6450,6450,6450,0
|
|
20231012,142400,203967310,6450,6450,6450,6450,0
|
|
20231012,142300,203967310,6450,6450,6450,6450,0
|
|
20231012,142200,203967310,6450,6450,6450,6450,0
|
|
20231012,142100,203967310,6450,6450,6450,6450,0
|
|
20231012,142000,203967310,6450,6450,6450,6450,0
|
|
20231012,141900,203967310,6450,6450,6450,6450,0
|
|
20231012,141800,203967310,6450,6450,6450,6450,0
|
|
20231012,141700,203967310,6450,6450,6450,6450,0
|
|
20231012,141600,203967310,6450,6450,6450,6450,0
|
|
20231012,141500,203967310,6450,6450,6450,6450,0
|
|
20231012,141400,203967310,6450,6450,6450,6450,0
|
|
20231012,141300,203967310,6450,6450,6450,6450,0
|
|
20231012,141200,203967310,6450,6450,6450,6450,0
|
|
20231012,141100,203967310,6450,6450,6450,6450,0
|
|
20231012,141000,203967310,6450,6450,6450,6450,0
|
|
20231012,140900,203967310,6450,6450,6450,6450,0
|
|
20231012,140800,203967310,6450,6450,6450,6450,0
|
|
20231012,140700,203967310,6450,6450,6450,6450,0
|
|
20231012,140600,203967310,6450,6450,6450,6450,0
|
|
20231012,140500,203967310,6450,6450,6450,6450,0
|
|
20231012,140400,203967310,6450,6450,6450,6450,0
|
|
20231012,140300,203967310,6450,6450,6450,6450,0
|
|
20231012,140200,203967310,6450,6450,6450,6450,0
|
|
20231012,140100,203967310,6450,6460,6460,6450,508
|
|
20231012,140000,200690480,6460,6460,6460,6460,0
|
|
20231012,135900,200690480,6460,6480,6480,6460,986
|
|
20231012,135800,194312840,6470,6470,6470,6470,0
|
|
20231012,135700,194312840,6470,6470,6470,6470,0
|
|
20231012,135600,194312840,6470,6470,6470,6470,0
|
|
20231012,135500,194312840,6470,6470,6470,6470,0
|
|
20231012,135400,194312840,6470,6470,6470,6470,0
|
|
20231012,135300,194312840,6470,6470,6470,6470,0
|
|
20231012,135200,194312840,6470,6470,6470,6470,0
|
|
20231012,135100,194312840,6470,6470,6470,6470,0
|
|
20231012,135000,194312840,6470,6470,6470,6470,0
|
|
20231012,134900,194312840,6470,6470,6470,6470,0
|
|
20231012,134800,194312840,6470,6470,6470,6470,0
|
|
20231012,134700,194312840,6470,6470,6470,6470,0
|
|
20231012,134600,194312840,6470,6470,6470,6470,0
|
|
20231012,134500,194312840,6470,6470,6470,6470,0
|
|
20231012,134400,194312840,6470,6470,6470,6470,0
|
|
20231012,134300,194312840,6470,6470,6470,6470,0
|
|
20231012,134200,194312840,6470,6470,6470,6470,0
|
|
20231012,134100,194312840,6470,6500,6500,6470,91
|
|
20231012,134000,193722840,6500,6500,6500,6500,0
|
|
20231012,133900,193722840,6500,6500,6500,6500,0
|
|
20231012,133800,193722840,6500,6500,6500,6500,0
|
|
20231012,133700,193722840,6500,6500,6500,6500,0
|
|
20231012,133600,193722840,6500,6500,6500,6500,0
|
|
20231012,133500,193722840,6500,6500,6500,6500,0
|
|
20231012,133400,193722840,6500,6500,6500,6500,0
|
|
20231012,133300,193722840,6500,6500,6500,6500,0
|
|
20231012,133200,193722840,6500,6500,6500,6500,0
|
|
20231012,133100,193722840,6500,6500,6500,6500,73
|
|
20231012,133000,193248340,6500,6500,6500,6500,27
|
|
20231012,132900,193072840,6500,6500,6500,6500,0
|
|
20231012,132800,193072840,6500,6480,6500,6480,50
|
|
20231012,132700,192748310,6480,6480,6480,6480,0
|
|
20231012,132600,192748310,6480,6480,6480,6480,0
|
|
20231012,132500,192748310,6480,6480,6480,6480,2
|
|
20231012,132400,192735350,6480,6480,6480,6480,0
|
|
20231012,132300,192735350,6480,6480,6480,6480,0
|
|
20231012,132200,192735350,6480,6480,6480,6480,0
|
|
20231012,132100,192735350,6480,6480,6480,6480,1
|
|
20231012,132000,192728870,6450,6450,6450,6450,0
|
|
20231012,131900,192728870,6450,6450,6450,6450,0
|
|
20231012,131800,192728870,6450,6450,6450,6450,0
|
|
20231012,131700,192728870,6450,6450,6450,6450,0
|
|
20231012,131600,192728870,6450,6450,6450,6450,0
|
|
20231012,131500,192728870,6450,6450,6450,6450,0
|
|
20231012,131400,192728870,6450,6450,6450,6450,0
|
|
20231012,131300,192728870,6450,6450,6450,6450,111
|
|
20231012,131200,192012920,6450,6450,6450,6450,0
|
|
20231012,131100,192012920,6450,6450,6450,6450,0
|
|
20231012,131000,192012920,6450,6450,6450,6450,0
|
|
20231012,130900,192012920,6450,6450,6450,6450,0
|
|
20231012,130800,192012920,6450,6450,6450,6450,0
|
|
20231012,130700,192012920,6450,6450,6450,6450,0
|
|
20231012,130600,192012920,6450,6450,6450,6450,0
|
|
20231012,130500,192012920,6450,6450,6450,6450,0
|
|
20231012,130400,192012920,6450,6450,6450,6450,0
|
|
20231012,130300,192012920,6450,6450,6450,6450,0
|
|
20231012,130200,192012920,6450,6450,6450,6450,20
|
|
20231012,130100,191883920,6440,6440,6440,6440,0
|
|
20231012,130000,191883920,6440,6440,6440,6440,0
|
|
20231012,125900,191883920,6440,6440,6440,6440,0
|
|
20231012,125800,191883920,6440,6440,6440,6440,0
|
|
20231012,125700,191883920,6440,6440,6440,6440,0
|
|
20231012,125600,191883920,6440,6490,6490,6420,141
|
|
20231012,125500,190976890,6500,6500,6500,6500,2
|
|
20231012,125400,190963890,6500,6500,6500,6500,0
|
|
20231012,125300,190963890,6500,6500,6500,6500,0
|
|
20231012,125200,190963890,6500,6500,6500,6500,0
|
|
20231012,125100,190963890,6500,6500,6500,6500,0
|
|
20231012,125000,190963890,6500,6500,6500,6500,0
|
|
20231012,124900,190963890,6500,6500,6500,6500,0
|
|
20231012,124800,190963890,6500,6500,6500,6500,60
|
|
20231012,124700,190573890,6500,6500,6500,6500,40
|
|
20231012,124600,190313890,6500,6500,6500,6500,0
|
|
20231012,124500,190313890,6500,6500,6500,6500,1
|
|
20231012,124400,190307390,6500,6500,6500,6500,0
|
|
20231012,124300,190307390,6500,6500,6500,6500,1
|
|
20231012,124200,190300890,6500,6500,6500,6500,0
|
|
20231012,124100,190300890,6500,6500,6500,6500,0
|
|
20231012,124000,190300890,6500,6500,6500,6500,0
|
|
20231012,123900,190300890,6500,6500,6500,6500,0
|
|
20231012,123800,190300890,6500,6500,6500,6500,0
|
|
20231012,123700,190300890,6500,6500,6500,6500,0
|
|
20231012,123600,190300890,6500,6500,6500,6500,0
|
|
20231012,123500,190300890,6500,6500,6500,6500,0
|
|
20231012,123400,190300890,6500,6500,6500,6500,248
|
|
20231012,123300,188688890,6500,6500,6500,6500,0
|
|
20231012,123200,188688890,6500,6500,6500,6500,0
|
|
20231012,123100,188688890,6500,6490,6500,6490,154
|
|
20231012,123000,187688410,6500,6500,6500,6500,0
|
|
20231012,122900,187688410,6500,6500,6500,6500,0
|
|
20231012,122800,187688410,6500,6500,6500,6500,0
|
|
20231012,122700,187688410,6500,6500,6500,6500,0
|
|
20231012,122600,187688410,6500,6500,6500,6500,0
|
|
20231012,122500,187688410,6500,6500,6500,6500,0
|
|
20231012,122400,187688410,6500,6500,6500,6500,111
|
|
20231012,122300,186966910,6500,6500,6500,6500,1
|
|
20231012,122200,186960410,6420,6420,6420,6420,0
|
|
20231012,122100,186960410,6420,6420,6420,6420,0
|
|
20231012,122000,186960410,6420,6420,6420,6420,0
|
|
20231012,121900,186960410,6420,6420,6420,6420,0
|
|
20231012,121800,186960410,6420,6420,6420,6420,0
|
|
20231012,121700,186960410,6420,6420,6420,6420,0
|
|
20231012,121600,186960410,6420,6420,6420,6420,0
|
|
20231012,121500,186960410,6420,6420,6420,6420,0
|
|
20231012,121400,186960410,6420,6420,6420,6420,0
|
|
20231012,121300,186960410,6420,6420,6420,6420,0
|
|
20231012,121200,186960410,6420,6450,6450,6420,500
|
|
20231012,121100,183742030,6450,6450,6450,6450,0
|
|
20231012,121000,183742030,6450,6450,6450,6450,0
|
|
20231012,120900,183742030,6450,6450,6450,6450,0
|
|
20231012,120800,183742030,6450,6450,6450,6450,0
|
|
20231012,120700,183742030,6450,6450,6450,6450,0
|
|
20231012,120600,183742030,6450,6450,6450,6450,0
|
|
20231012,120500,183742030,6450,6450,6450,6450,0
|
|
20231012,120400,183742030,6450,6460,6460,6450,244
|
|
20231012,120300,182166740,6460,6460,6460,6460,0
|
|
20231012,120200,182166740,6460,6460,6460,6460,0
|
|
20231012,120100,182166740,6460,6460,6460,6460,5
|
|
20231012,120000,182134440,6500,6500,6500,6500,75
|
|
20231012,115900,181646940,6450,6450,6450,6450,0
|
|
20231012,115800,181646940,6450,6450,6450,6450,137
|
|
20231012,115700,180763290,6500,6500,6500,6500,0
|
|
20231012,115600,180763290,6500,6450,6500,6450,1875
|
|
20231012,115500,168669390,6450,6450,6450,6450,0
|
|
20231012,115400,168669390,6450,6490,6490,6450,1000
|
|
20231012,115300,162211170,6490,6490,6490,6490,0
|
|
20231012,115200,162211170,6490,6490,6490,6490,64
|
|
20231012,115100,161795810,6490,6490,6490,6490,19
|
|
20231012,115000,161672500,6490,6490,6490,6490,14
|
|
20231012,114900,161581640,6500,6500,6500,6500,0
|
|
20231012,114800,161581640,6500,6500,6500,6500,100
|
|
20231012,114700,160931640,6500,6500,6500,6500,273
|
|
20231012,114600,159157140,6500,6500,6500,6500,13
|
|
20231012,114500,159072640,6490,6530,6530,6490,26
|
|
20231012,114400,158902900,6530,6530,6530,6530,0
|
|
20231012,114300,158902900,6530,6530,6530,6530,0
|
|
20231012,114200,158902900,6530,6530,6530,6530,23
|
|
20231012,114100,158752710,6530,6530,6530,6530,0
|
|
20231012,114000,158752710,6530,6530,6530,6530,0
|
|
20231012,113900,158752710,6530,6530,6530,6530,0
|
|
20231012,113800,158752710,6530,6530,6530,6530,169
|
|
20231012,113700,157649140,6530,6530,6530,6530,0
|
|
20231012,113600,157649140,6530,6540,6540,6530,132
|
|
20231012,113500,156785990,6580,6580,6580,6580,0
|
|
20231012,113400,156785990,6580,6580,6580,6580,0
|
|
20231012,113300,156785990,6580,6580,6580,6580,0
|
|
20231012,113200,156785990,6580,6580,6580,6580,0
|
|
20231012,113100,156785990,6580,6580,6580,6580,0
|
|
20231012,113000,156785990,6580,6580,6580,6580,0
|
|
20231012,112900,156785990,6580,6580,6580,6580,0
|
|
20231012,112800,156785990,6580,6580,6580,6580,0
|
|
20231012,112700,156785990,6580,6580,6580,6580,0
|
|
20231012,112600,156785990,6580,6580,6580,6580,0
|
|
20231012,112500,156785990,6580,6580,6580,6580,0
|
|
20231012,112400,156785990,6580,6580,6580,6580,0
|
|
20231012,112300,156785990,6580,6580,6580,6580,100
|
|
20231012,112200,156127990,6580,6580,6580,6580,0
|
|
20231012,112100,156127990,6580,6580,6580,6580,0
|
|
20231012,112000,156127990,6580,6580,6580,6580,0
|
|
20231012,111900,156127990,6580,6580,6580,6580,5
|
|
20231012,111800,156095090,6580,6580,6580,6580,0
|
|
20231012,111700,156095090,6580,6580,6580,6580,0
|
|
20231012,111600,156095090,6580,6580,6580,6580,0
|
|
20231012,111500,156095090,6580,6580,6580,6580,0
|
|
20231012,111400,156095090,6580,6570,6580,6570,10
|
|
20231012,111300,156029330,6570,6570,6570,6570,0
|
|
20231012,111200,156029330,6570,6570,6570,6570,0
|
|
20231012,111100,156029330,6570,6570,6570,6570,0
|
|
20231012,111000,156029330,6570,6570,6570,6570,0
|
|
20231012,110900,156029330,6570,6570,6570,6570,0
|
|
20231012,110800,156029330,6570,6570,6570,6570,0
|
|
20231012,110700,156029330,6570,6570,6570,6570,2
|
|
20231012,110600,156016190,6570,6570,6570,6570,0
|
|
20231012,110500,156016190,6570,6570,6570,6570,98
|
|
20231012,110400,155372330,6580,6580,6580,6580,192
|
|
20231012,110300,154108970,6580,6580,6580,6580,0
|
|
20231012,110200,154108970,6580,6580,6580,6580,88
|
|
20231012,110100,153529930,6590,6600,6600,6590,23
|
|
20231012,110000,153378350,6600,6600,6600,6600,0
|
|
20231012,105900,153378350,6600,6600,6600,6600,0
|
|
20231012,105800,153378350,6600,6600,6600,6600,0
|
|
20231012,105700,153378350,6600,6600,6600,6600,10
|
|
20231012,105600,153312350,6600,6600,6600,6600,0
|
|
20231012,105500,153312350,6600,6600,6600,6600,0
|
|
20231012,105400,153312350,6600,6600,6600,6600,0
|
|
20231012,105300,153312350,6600,6600,6600,6600,0
|
|
20231012,105200,153312350,6600,6600,6600,6600,1086
|
|
20231012,105100,146144750,6590,6580,6590,6580,226
|
|
20231012,105000,144655610,6580,6580,6580,6580,0
|
|
20231012,104900,144655610,6580,6580,6580,6580,0
|
|
20231012,104800,144655610,6580,6580,6580,6580,0
|
|
20231012,104700,144655610,6580,6580,6580,6580,0
|
|
20231012,104600,144655610,6580,6580,6580,6580,0
|
|
20231012,104500,144655610,6580,6570,6580,6570,249
|
|
20231012,104400,143017360,6560,6560,6560,6560,5
|
|
20231012,104300,142984560,6550,6550,6550,6550,0
|
|
20231012,104200,142984560,6550,6550,6550,6550,0
|
|
20231012,104100,142984560,6550,6560,6560,6550,81
|
|
20231012,104000,142453350,6540,6540,6540,6540,50
|
|
20231012,103900,142126350,6540,6540,6540,6540,0
|
|
20231012,103800,142126350,6540,6540,6540,6540,200
|
|
20231012,103700,140818350,6560,6560,6560,6560,200
|
|
20231012,103600,139506350,6560,6560,6560,6560,0
|
|
20231012,103500,139506350,6560,6560,6560,6560,0
|
|
20231012,103400,139506350,6560,6560,6560,6560,0
|
|
20231012,103300,139506350,6560,6560,6560,6560,0
|
|
20231012,103200,139506350,6560,6560,6560,6560,0
|
|
20231012,103100,139506350,6560,6560,6560,6560,10
|
|
20231012,103000,139440750,6580,6580,6580,6580,0
|
|
20231012,102900,139440750,6580,6530,6580,6530,120
|
|
20231012,102800,138654260,6540,6540,6540,6540,8
|
|
20231012,102700,138601940,6530,6530,6530,6530,0
|
|
20231012,102600,138601940,6530,6530,6530,6530,0
|
|
20231012,102500,138601940,6530,6530,6530,6530,0
|
|
20231012,102400,138601940,6530,6530,6530,6530,1000
|
|
20231012,102300,132071940,6570,6570,6570,6570,1
|
|
20231012,102200,132065370,6520,6520,6520,6520,1
|
|
20231012,102100,132058850,6540,6540,6540,6540,0
|
|
20231012,102000,132058850,6540,6530,6540,6470,694
|
|
20231012,101900,127539640,6480,6590,6590,6480,99
|
|
20231012,101800,126890890,6590,6590,6590,6590,0
|
|
20231012,101700,126890890,6590,6590,6590,6590,0
|
|
20231012,101600,126890890,6590,6590,6590,6590,0
|
|
20231012,101500,126890890,6590,6590,6590,6590,0
|
|
20231012,101400,126890890,6590,6530,6590,6530,161
|
|
20231012,101300,125830710,6530,6530,6530,6530,0
|
|
20231012,101200,125830710,6530,6530,6530,6530,150
|
|
20231012,101100,124851210,6560,6560,6560,6560,0
|
|
20231012,101000,124851210,6560,6550,6560,6550,15
|
|
20231012,100900,124752900,6500,6510,6550,6500,450
|
|
20231012,100800,121811140,6510,6510,6510,6510,297
|
|
20231012,100700,119877670,6530,6530,6530,6530,0
|
|
20231012,100600,119877670,6530,6530,6530,6530,0
|
|
20231012,100500,119877670,6530,6530,6530,6530,0
|
|
20231012,100400,119877670,6530,6530,6530,6530,25
|
|
20231012,100300,119714420,6530,6530,6530,6530,0
|
|
20231012,100200,119714420,6530,6530,6530,6530,116
|
|
20231012,100100,118956940,6460,6510,6510,6460,400
|
|
20231012,100000,116366020,6450,6550,6550,6450,200
|
|
20231012,095900,115070250,6560,6560,6560,6560,8
|
|
20231012,095800,115017770,6560,6560,6560,6560,0
|
|
20231012,095700,115017770,6560,6560,6560,6560,0
|
|
20231012,095600,115017770,6560,6560,6560,6560,0
|
|
20231012,095500,115017770,6560,6600,6600,6560,119
|
|
20231012,095400,114236330,6590,6590,6590,6590,99
|
|
20231012,095300,113583920,6590,6590,6590,6590,0
|
|
20231012,095200,113583920,6590,6590,6590,6590,280
|
|
20231012,095100,111738720,6550,6550,6550,6550,0
|
|
20231012,095000,111738720,6550,6550,6550,6550,16
|
|
20231012,094900,111633920,6550,6550,6550,6550,0
|
|
20231012,094800,111633920,6550,6550,6550,6550,17
|
|
20231012,094700,111522570,6550,6550,6550,6550,30
|
|
20231012,094600,111326070,6550,6550,6550,6550,10
|
|
20231012,094500,111260570,6550,6550,6550,6550,1
|
|
20231012,094400,111254020,6570,6570,6570,6570,0
|
|
20231012,094300,111254020,6570,6570,6570,6570,376
|
|
20231012,094200,108783700,6540,6540,6540,6540,22
|
|
20231012,094100,108639820,6560,6540,6560,6540,106
|
|
20231012,094000,107946460,6570,6570,6570,6570,68
|
|
20231012,093900,107499700,6590,6590,6590,6590,0
|
|
20231012,093800,107499700,6590,6590,6590,6590,0
|
|
20231012,093700,107499700,6590,6590,6590,6590,0
|
|
20231012,093600,107499700,6590,6600,6600,6590,134
|
|
20231012,093500,106615570,6590,6540,6590,6540,133
|
|
20231012,093400,105740200,6540,6540,6540,6540,22
|
|
20231012,093300,105596320,6550,6550,6550,6550,0
|
|
20231012,093200,105596320,6550,6550,6550,6550,69
|
|
20231012,093100,105144370,6540,6540,6540,6540,200
|
|
20231012,093000,103836370,6510,6510,6510,6510,0
|
|
20231012,092900,103836370,6510,6510,6510,6510,50
|
|
20231012,092800,103510870,6600,6600,6600,6600,0
|
|
20231012,092700,103510870,6600,6600,6600,6600,135
|
|
20231012,092600,102619870,6540,6540,6540,6540,0
|
|
20231012,092500,102619870,6540,6540,6540,6540,17
|
|
20231012,092400,102508690,6540,6540,6540,6540,0
|
|
20231012,092300,102508690,6540,6540,6540,6530,49
|
|
20231012,092200,102188530,6540,6540,6540,6540,100
|
|
20231012,092100,101534530,6560,6610,6610,6560,730
|
|
20231012,092000,96718050,6610,6610,6610,6610,52
|
|
20231012,091900,96374330,6640,6610,6640,6610,13
|
|
20231012,091800,96288370,6650,6600,6650,6600,103
|
|
20231012,091700,95608520,6600,6600,6600,6600,938
|
|
20231012,091600,89417720,6600,6600,6600,6600,1
|
|
20231012,091500,89411120,6600,6590,6680,6590,1043
|
|
20231012,091400,82523850,6590,6570,6590,6570,780
|
|
20231012,091300,77393650,6560,6560,6580,6560,1464
|
|
20231012,091200,67788910,6560,6500,6560,6500,538
|
|
20231012,091100,64285370,6460,6570,6720,6430,2088
|
|
20231012,091000,50674980,6400,6480,6720,6350,4085
|
|
20231012,090900,23717290,6300,6500,6500,6250,1935
|
|
20231012,090800,11238010,6520,6330,6520,6330,400
|
|
20231012,090700,8687580,6330,6310,6330,6310,100
|
|
20231012,090600,8056340,6310,6310,6310,6310,8
|
|
20231012,090500,8005860,6310,6310,6310,6310,5
|
|
20231012,090400,7974310,6240,6240,6240,6240,0
|
|
20231012,090300,7974310,6240,6220,6240,6220,189
|
|
20231012,090200,6796430,6200,6190,6200,6180,190
|
|
20231012,090100,5620690,6190,6170,6200,6170,160
|
|
20231012,090000,4631450,6180,6110,6180,6110,758
|