662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,195900,304796740,6330,6330,6330,6330,309
|
|
20231019,195800,304796740,6330,6330,6330,6330,0
|
|
20231019,195700,304796740,6330,6330,6330,6330,0
|
|
20231019,195600,304796740,6330,6330,6330,6330,0
|
|
20231019,195500,304796740,6330,6330,6330,6330,0
|
|
20231019,195400,304796740,6330,6330,6330,6330,0
|
|
20231019,195300,304796740,6330,6330,6330,6330,0
|
|
20231019,195200,304796740,6330,6330,6330,6330,0
|
|
20231019,195100,304796740,6330,6330,6330,6330,0
|
|
20231019,195000,304796740,6330,6330,6330,6330,0
|
|
20231019,194900,304796740,6330,6330,6330,6330,0
|
|
20231019,194800,304796740,6330,6330,6330,6330,0
|
|
20231019,194700,304796740,6330,6330,6330,6330,0
|
|
20231019,194600,304796740,6330,6330,6330,6330,0
|
|
20231019,194500,304796740,6330,6330,6330,6330,0
|
|
20231019,194400,304796740,6330,6330,6330,6330,0
|
|
20231019,194300,304796740,6330,6330,6330,6330,0
|
|
20231019,194200,304796740,6330,6330,6330,6330,0
|
|
20231019,194100,304796740,6330,6330,6330,6330,0
|
|
20231019,194000,304796740,6330,6330,6330,6330,0
|
|
20231019,193900,304796740,6330,6330,6330,6330,0
|
|
20231019,193800,304796740,6330,6330,6330,6330,0
|
|
20231019,193700,304796740,6330,6330,6330,6330,0
|
|
20231019,193600,304796740,6330,6330,6330,6330,0
|
|
20231019,193500,304796740,6330,6330,6330,6330,0
|
|
20231019,193400,304796740,6330,6330,6330,6330,0
|
|
20231019,193300,304796740,6330,6330,6330,6330,0
|
|
20231019,193200,304796740,6330,6330,6330,6330,0
|
|
20231019,193100,304796740,6330,6330,6330,6330,0
|
|
20231019,193000,304796740,6330,6330,6330,6330,0
|
|
20231019,192900,304796740,6330,6330,6330,6330,309
|
|
20231019,192800,304796740,6330,6330,6330,6330,0
|
|
20231019,192700,304796740,6330,6330,6330,6330,0
|
|
20231019,192600,304796740,6330,6330,6330,6330,0
|
|
20231019,192500,304796740,6330,6330,6330,6330,0
|
|
20231019,192400,304796740,6330,6330,6330,6330,0
|
|
20231019,192300,304796740,6330,6330,6330,6330,0
|
|
20231019,192200,304796740,6330,6330,6330,6330,0
|
|
20231019,192100,304796740,6330,6330,6330,6330,0
|
|
20231019,192000,304796740,6330,6330,6330,6330,0
|
|
20231019,191900,304796740,6330,6330,6330,6330,0
|
|
20231019,191800,304796740,6330,6330,6330,6330,0
|
|
20231019,191700,304796740,6330,6330,6330,6330,0
|
|
20231019,191600,304796740,6330,6330,6330,6330,0
|
|
20231019,191500,304796740,6330,6330,6330,6330,0
|
|
20231019,191400,304796740,6330,6330,6330,6330,0
|
|
20231019,191300,304796740,6330,6330,6330,6330,0
|
|
20231019,191200,304796740,6330,6330,6330,6330,0
|
|
20231019,191100,304796740,6330,6330,6330,6330,0
|
|
20231019,191000,304796740,6330,6330,6330,6330,0
|
|
20231019,190900,304796740,6330,6330,6330,6330,0
|
|
20231019,190800,304796740,6330,6330,6330,6330,0
|
|
20231019,190700,304796740,6330,6330,6330,6330,0
|
|
20231019,190600,304796740,6330,6330,6330,6330,0
|
|
20231019,190500,304796740,6330,6330,6330,6330,0
|
|
20231019,190400,304796740,6330,6330,6330,6330,0
|
|
20231019,190300,304796740,6330,6330,6330,6330,0
|
|
20231019,190200,304796740,6330,6330,6330,6330,0
|
|
20231019,190100,304796740,6330,6330,6330,6330,0
|
|
20231019,190000,304796740,6330,6330,6330,6330,0
|
|
20231019,185900,304796740,6330,6330,6330,6330,309
|
|
20231019,185800,304796740,6330,6330,6330,6330,0
|
|
20231019,185700,304796740,6330,6330,6330,6330,0
|
|
20231019,185600,304796740,6330,6330,6330,6330,0
|
|
20231019,185500,304796740,6330,6330,6330,6330,0
|
|
20231019,185400,304796740,6330,6330,6330,6330,0
|
|
20231019,185300,304796740,6330,6330,6330,6330,0
|
|
20231019,185200,304796740,6330,6330,6330,6330,0
|
|
20231019,185100,304796740,6330,6330,6330,6330,0
|
|
20231019,185000,304796740,6330,6330,6330,6330,0
|
|
20231019,184900,304796740,6330,6330,6330,6330,0
|
|
20231019,184800,304796740,6330,6330,6330,6330,0
|
|
20231019,184700,304796740,6330,6330,6330,6330,0
|
|
20231019,184600,304796740,6330,6330,6330,6330,0
|
|
20231019,184500,304796740,6330,6330,6330,6330,0
|
|
20231019,184400,304796740,6330,6330,6330,6330,0
|
|
20231019,184300,304796740,6330,6330,6330,6330,0
|
|
20231019,184200,304796740,6330,6330,6330,6330,0
|
|
20231019,184100,304796740,6330,6330,6330,6330,0
|
|
20231019,184000,304796740,6330,6330,6330,6330,0
|
|
20231019,183900,304796740,6330,6330,6330,6330,0
|
|
20231019,183800,304796740,6330,6330,6330,6330,0
|
|
20231019,183700,304796740,6330,6330,6330,6330,0
|
|
20231019,183600,304796740,6330,6330,6330,6330,0
|
|
20231019,183500,304796740,6330,6330,6330,6330,0
|
|
20231019,183400,304796740,6330,6330,6330,6330,0
|
|
20231019,183300,304796740,6330,6330,6330,6330,0
|
|
20231019,183200,304796740,6330,6330,6330,6330,0
|
|
20231019,183100,304796740,6330,6330,6330,6330,0
|
|
20231019,183000,304796740,6330,6330,6330,6330,0
|
|
20231019,182900,304796740,6330,6330,6330,6330,309
|
|
20231019,182800,304796740,6330,6330,6330,6330,0
|
|
20231019,182700,304796740,6330,6330,6330,6330,0
|
|
20231019,182600,304796740,6330,6330,6330,6330,0
|
|
20231019,182500,304796740,6330,6330,6330,6330,0
|
|
20231019,182400,304796740,6330,6330,6330,6330,0
|
|
20231019,182300,304796740,6330,6330,6330,6330,0
|
|
20231019,182200,304796740,6330,6330,6330,6330,0
|
|
20231019,182100,304796740,6330,6330,6330,6330,0
|
|
20231019,182000,304796740,6330,6330,6330,6330,0
|
|
20231019,181900,304796740,6330,6330,6330,6330,0
|
|
20231019,181800,304796740,6330,6330,6330,6330,0
|
|
20231019,181700,304796740,6330,6330,6330,6330,0
|
|
20231019,181600,304796740,6330,6330,6330,6330,0
|
|
20231019,181500,304796740,6330,6330,6330,6330,0
|
|
20231019,181400,304796740,6330,6330,6330,6330,0
|
|
20231019,181300,304796740,6330,6330,6330,6330,0
|
|
20231019,181200,304796740,6330,6330,6330,6330,0
|
|
20231019,181100,304796740,6330,6330,6330,6330,0
|
|
20231019,181000,304796740,6330,6330,6330,6330,0
|
|
20231019,180900,304796740,6330,6330,6330,6330,0
|
|
20231019,180800,304796740,6330,6330,6330,6330,0
|
|
20231019,180700,304796740,6330,6330,6330,6330,0
|
|
20231019,180600,304796740,6330,6330,6330,6330,0
|
|
20231019,180500,304796740,6330,6330,6330,6330,0
|
|
20231019,180400,304796740,6330,6330,6330,6330,0
|
|
20231019,180300,304796740,6330,6330,6330,6330,0
|
|
20231019,180200,304796740,6330,6330,6330,6330,0
|
|
20231019,180100,304796740,6330,6330,6330,6330,0
|
|
20231019,180000,304796740,6330,6330,6330,6330,0
|
|
20231019,175900,304796740,6330,6330,6330,6330,309
|
|
20231019,175800,304796740,6330,6330,6330,6330,0
|
|
20231019,175700,304796740,6330,6330,6330,6330,0
|
|
20231019,175600,304796740,6330,6330,6330,6330,0
|
|
20231019,175500,304796740,6330,6330,6330,6330,0
|
|
20231019,175400,304796740,6330,6330,6330,6330,0
|
|
20231019,175300,304796740,6330,6330,6330,6330,0
|
|
20231019,175200,304796740,6330,6330,6330,6330,0
|
|
20231019,175100,304796740,6330,6330,6330,6330,0
|
|
20231019,175000,304796740,6330,6330,6330,6330,0
|
|
20231019,174900,304796740,6330,6330,6330,6330,0
|
|
20231019,174800,304796740,6330,6330,6330,6330,0
|
|
20231019,174700,304796740,6330,6330,6330,6330,0
|
|
20231019,174600,304796740,6330,6330,6330,6330,0
|
|
20231019,174500,304796740,6330,6330,6330,6330,0
|
|
20231019,174400,304796740,6330,6330,6330,6330,0
|
|
20231019,174300,304796740,6330,6330,6330,6330,0
|
|
20231019,174200,304796740,6330,6330,6330,6330,0
|
|
20231019,174100,304796740,6330,6330,6330,6330,0
|
|
20231019,174000,304796740,6330,6330,6330,6330,0
|
|
20231019,173900,304796740,6330,6330,6330,6330,0
|
|
20231019,173800,304796740,6330,6330,6330,6330,0
|
|
20231019,173700,304796740,6330,6330,6330,6330,0
|
|
20231019,173600,304796740,6330,6330,6330,6330,0
|
|
20231019,173500,304796740,6330,6330,6330,6330,0
|
|
20231019,173400,304796740,6330,6330,6330,6330,0
|
|
20231019,173300,304796740,6330,6330,6330,6330,0
|
|
20231019,173200,304796740,6330,6330,6330,6330,0
|
|
20231019,173100,304796740,6330,6330,6330,6330,0
|
|
20231019,173000,304796740,6330,6330,6330,6330,0
|
|
20231019,172900,304796740,6330,6330,6330,6330,309
|
|
20231019,172800,304796740,6330,6330,6330,6330,0
|
|
20231019,172700,304796740,6330,6330,6330,6330,0
|
|
20231019,172600,304796740,6330,6330,6330,6330,0
|
|
20231019,172500,304796740,6330,6330,6330,6330,0
|
|
20231019,172400,304796740,6330,6330,6330,6330,0
|
|
20231019,172300,304796740,6330,6330,6330,6330,0
|
|
20231019,172200,304796740,6330,6330,6330,6330,0
|
|
20231019,172100,304796740,6330,6330,6330,6330,0
|
|
20231019,172000,304796740,6330,6330,6330,6330,0
|
|
20231019,171900,304796740,6330,6330,6330,6330,0
|
|
20231019,171800,304796740,6330,6330,6330,6330,0
|
|
20231019,171700,304796740,6330,6330,6330,6330,0
|
|
20231019,171600,304796740,6330,6330,6330,6330,0
|
|
20231019,171500,304796740,6330,6330,6330,6330,0
|
|
20231019,171400,304796740,6330,6330,6330,6330,0
|
|
20231019,171300,304796740,6330,6330,6330,6330,0
|
|
20231019,171200,304796740,6330,6330,6330,6330,0
|
|
20231019,171100,304796740,6330,6330,6330,6330,0
|
|
20231019,171000,304796740,6330,6330,6330,6330,0
|
|
20231019,170900,304796740,6330,6330,6330,6330,0
|
|
20231019,170800,304796740,6330,6330,6330,6330,0
|
|
20231019,170700,304796740,6330,6330,6330,6330,0
|
|
20231019,170600,304796740,6330,6330,6330,6330,0
|
|
20231019,170500,304796740,6330,6330,6330,6330,0
|
|
20231019,170400,304796740,6330,6330,6330,6330,0
|
|
20231019,170300,304796740,6330,6330,6330,6330,0
|
|
20231019,170200,304796740,6330,6330,6330,6330,0
|
|
20231019,170100,304796740,6330,6330,6330,6330,0
|
|
20231019,170000,304796740,6330,6330,6330,6330,0
|
|
20231019,165900,304796740,6330,6330,6330,6330,309
|
|
20231019,165800,304796740,6330,6330,6330,6330,0
|
|
20231019,165700,304796740,6330,6330,6330,6330,0
|
|
20231019,165600,304796740,6330,6330,6330,6330,0
|
|
20231019,165500,304796740,6330,6330,6330,6330,0
|
|
20231019,165400,304796740,6330,6330,6330,6330,0
|
|
20231019,165300,304796740,6330,6330,6330,6330,0
|
|
20231019,165200,304796740,6330,6330,6330,6330,0
|
|
20231019,165100,304796740,6330,6330,6330,6330,0
|
|
20231019,165000,304796740,6330,6330,6330,6330,0
|
|
20231019,164900,304796740,6330,6330,6330,6330,0
|
|
20231019,164800,304796740,6330,6330,6330,6330,0
|
|
20231019,164700,304796740,6330,6330,6330,6330,0
|
|
20231019,164600,304796740,6330,6330,6330,6330,0
|
|
20231019,164500,304796740,6330,6330,6330,6330,0
|
|
20231019,164400,304796740,6330,6330,6330,6330,0
|
|
20231019,164300,304796740,6330,6330,6330,6330,0
|
|
20231019,164200,304796740,6330,6330,6330,6330,0
|
|
20231019,164100,304796740,6330,6330,6330,6330,0
|
|
20231019,164000,304796740,6330,6330,6330,6330,0
|
|
20231019,163900,304796740,6330,6330,6330,6330,0
|
|
20231019,163800,304796740,6330,6330,6330,6330,0
|
|
20231019,163700,304796740,6330,6330,6330,6330,0
|
|
20231019,163600,304796740,6330,6330,6330,6330,0
|
|
20231019,163500,304796740,6330,6330,6330,6330,0
|
|
20231019,163400,304796740,6330,6330,6330,6330,0
|
|
20231019,163300,304796740,6330,6330,6330,6330,0
|
|
20231019,163200,304796740,6330,6330,6330,6330,0
|
|
20231019,163100,304796740,6330,6330,6330,6330,0
|
|
20231019,163000,304796740,6330,6330,6330,6330,0
|
|
20231019,162900,304796740,6330,6330,6330,6330,309
|
|
20231019,162800,304796740,6330,6330,6330,6330,0
|
|
20231019,162700,304796740,6330,6330,6330,6330,0
|
|
20231019,162600,304796740,6330,6330,6330,6330,0
|
|
20231019,162500,304796740,6330,6330,6330,6330,0
|
|
20231019,162400,304796740,6330,6330,6330,6330,0
|
|
20231019,162300,304796740,6330,6330,6330,6330,0
|
|
20231019,162200,304796740,6330,6330,6330,6330,0
|
|
20231019,162100,304796740,6330,6330,6330,6330,0
|
|
20231019,162000,304796740,6330,6330,6330,6330,0
|
|
20231019,161900,304796740,6330,6330,6330,6330,0
|
|
20231019,161800,304796740,6330,6330,6330,6330,0
|
|
20231019,161700,304796740,6330,6330,6330,6330,0
|
|
20231019,161600,304796740,6330,6330,6330,6330,0
|
|
20231019,161500,304796740,6330,6330,6330,6330,0
|
|
20231019,161400,304796740,6330,6330,6330,6330,0
|
|
20231019,161300,304796740,6330,6330,6330,6330,0
|
|
20231019,161200,304796740,6330,6330,6330,6330,0
|
|
20231019,161100,304796740,6330,6330,6330,6330,0
|
|
20231019,161000,304796740,6330,6330,6330,6330,0
|
|
20231019,160900,304796740,6330,6330,6330,6330,0
|
|
20231019,160800,304796740,6330,6330,6330,6330,0
|
|
20231019,160700,304796740,6330,6330,6330,6330,0
|
|
20231019,160600,304796740,6330,6330,6330,6330,0
|
|
20231019,160500,304796740,6330,6330,6330,6330,0
|
|
20231019,160400,304796740,6330,6330,6330,6330,0
|
|
20231019,160300,304796740,6330,6330,6330,6330,0
|
|
20231019,160200,304796740,6330,6330,6330,6330,0
|
|
20231019,160100,304796740,6330,6330,6330,6330,0
|
|
20231019,160000,304796740,6330,6330,6330,6330,0
|
|
20231019,155900,304796740,6330,6330,6330,6330,309
|
|
20231019,155800,304796740,6330,6330,6330,6330,0
|
|
20231019,155700,304796740,6330,6330,6330,6330,0
|
|
20231019,155600,304796740,6330,6330,6330,6330,0
|
|
20231019,155500,304796740,6330,6330,6330,6330,0
|
|
20231019,155400,304796740,6330,6330,6330,6330,0
|
|
20231019,155300,304796740,6330,6330,6330,6330,0
|
|
20231019,155200,304796740,6330,6330,6330,6330,0
|
|
20231019,155100,304796740,6330,6330,6330,6330,0
|
|
20231019,155000,304796740,6330,6330,6330,6330,0
|
|
20231019,154900,304796740,6330,6330,6330,6330,0
|
|
20231019,154800,304796740,6330,6330,6330,6330,0
|
|
20231019,154700,304796740,6330,6330,6330,6330,0
|
|
20231019,154600,304796740,6330,6330,6330,6330,0
|
|
20231019,154500,304796740,6330,6330,6330,6330,0
|
|
20231019,154400,304796740,6330,6330,6330,6330,0
|
|
20231019,154300,304796740,6330,6330,6330,6330,0
|
|
20231019,154200,304796740,6330,6330,6330,6330,0
|
|
20231019,154100,304796740,6330,6330,6330,6330,0
|
|
20231019,154000,304796740,6330,6330,6330,6330,0
|
|
20231019,153900,304796740,6330,6330,6330,6330,0
|
|
20231019,153800,304796740,6330,6330,6330,6330,0
|
|
20231019,153700,304796740,6330,6330,6330,6330,0
|
|
20231019,153600,304796740,6330,6330,6330,6330,0
|
|
20231019,153500,304796740,6330,6330,6330,6330,0
|
|
20231019,153400,304796740,6330,6330,6330,6330,0
|
|
20231019,153300,304796740,6330,6330,6330,6330,0
|
|
20231019,153200,304796740,6330,6330,6330,6330,0
|
|
20231019,153100,304796740,6330,6330,6330,6330,0
|
|
20231019,153000,304796740,6330,6330,6330,6330,309
|
|
20231019,152900,302840770,6270,6270,6270,6270,0
|
|
20231019,152800,302840770,6270,6270,6270,6270,0
|
|
20231019,152700,302840770,6270,6270,6270,6270,0
|
|
20231019,152600,302840770,6270,6270,6270,6270,0
|
|
20231019,152500,302840770,6270,6270,6270,6270,0
|
|
20231019,152400,302840770,6270,6270,6270,6270,0
|
|
20231019,152300,302840770,6270,6270,6270,6270,0
|
|
20231019,152200,302840770,6270,6270,6270,6270,0
|
|
20231019,152100,302840770,6270,6270,6270,6270,0
|
|
20231019,152000,302840770,6270,6270,6270,6270,0
|
|
20231019,151900,302840770,6270,6310,6310,6270,22
|
|
20231019,151800,302702700,6270,6270,6270,6270,4
|
|
20231019,151700,302677620,6270,6270,6270,6270,0
|
|
20231019,151600,302677620,6270,6270,6270,6270,141
|
|
20231019,151500,301793550,6270,6270,6270,6270,66
|
|
20231019,151400,301379730,6270,6270,6270,6270,0
|
|
20231019,151300,301379730,6270,6320,6320,6270,112
|
|
20231019,151200,300677390,6320,6320,6320,6320,0
|
|
20231019,151100,300677390,6320,6320,6320,6320,0
|
|
20231019,151000,300677390,6320,6320,6320,6320,0
|
|
20231019,150900,300677390,6320,6320,6320,6320,1
|
|
20231019,150800,300671070,6270,6250,6270,6250,335
|
|
20231019,150700,298571510,6260,6260,6260,6260,0
|
|
20231019,150600,298571510,6260,6250,6260,6250,33
|
|
20231019,150500,298365250,6240,6240,6240,6240,77
|
|
20231019,150400,297884770,6200,6220,6220,6200,770
|
|
20231019,150300,293109330,6320,6320,6320,6320,1
|
|
20231019,150200,293103010,6250,6250,6250,6250,223
|
|
20231019,150100,291709260,6250,6250,6250,6250,0
|
|
20231019,150000,291709260,6250,6240,6250,6240,75
|
|
20231019,145900,291241240,6200,6200,6200,6200,0
|
|
20231019,145800,291241240,6200,6200,6200,6200,0
|
|
20231019,145700,291241240,6200,6200,6200,6200,0
|
|
20231019,145600,291241240,6200,6200,6200,6200,0
|
|
20231019,145500,291241240,6200,6210,6210,6200,1203
|
|
20231019,145400,283780140,6210,6220,6220,6210,100
|
|
20231019,145300,283158640,6240,6240,6240,6240,0
|
|
20231019,145200,283158640,6240,6240,6240,6240,0
|
|
20231019,145100,283158640,6240,6240,6240,6240,0
|
|
20231019,145000,283158640,6240,6270,6270,6240,2166
|
|
20231019,144900,269613130,6280,6280,6280,6280,45
|
|
20231019,144800,269330530,6270,6270,6270,6270,0
|
|
20231019,144700,269330530,6270,6270,6270,6270,0
|
|
20231019,144600,269330530,6270,6270,6270,6270,0
|
|
20231019,144500,269330530,6270,6300,6300,6270,1200
|
|
20231019,144400,261785430,6300,6300,6300,6300,0
|
|
20231019,144300,261785430,6300,6300,6300,6300,0
|
|
20231019,144200,261785430,6300,6300,6300,6300,0
|
|
20231019,144100,261785430,6300,6300,6300,6300,0
|
|
20231019,144000,261785430,6300,6300,6300,6300,0
|
|
20231019,143900,261785430,6300,6300,6300,6300,0
|
|
20231019,143800,261785430,6300,6300,6300,6300,3
|
|
20231019,143700,261766530,6300,6300,6300,6300,0
|
|
20231019,143600,261766530,6300,6300,6300,6300,0
|
|
20231019,143500,261766530,6300,6300,6300,6300,0
|
|
20231019,143400,261766530,6300,6310,6310,6300,400
|
|
20231019,143300,259246280,6310,6310,6310,6310,0
|
|
20231019,143200,259246280,6310,6310,6310,6310,0
|
|
20231019,143100,259246280,6310,6310,6310,6310,0
|
|
20231019,143000,259246280,6310,6310,6310,6310,25
|
|
20231019,142900,259088530,6310,6310,6310,6310,1
|
|
20231019,142800,259082220,6320,6320,6320,6320,0
|
|
20231019,142700,259082220,6320,6320,6320,6320,0
|
|
20231019,142600,259082220,6320,6320,6320,6320,0
|
|
20231019,142500,259082220,6320,6320,6320,6320,0
|
|
20231019,142400,259082220,6320,6320,6320,6320,0
|
|
20231019,142300,259082220,6320,6320,6320,6320,3
|
|
20231019,142200,259063260,6300,6300,6300,6300,0
|
|
20231019,142100,259063260,6300,6300,6300,6300,0
|
|
20231019,142000,259063260,6300,6300,6300,6300,0
|
|
20231019,141900,259063260,6300,6300,6300,6300,11
|
|
20231019,141800,258993960,6320,6320,6320,6320,0
|
|
20231019,141700,258993960,6320,6320,6320,6320,0
|
|
20231019,141600,258993960,6320,6320,6320,6320,0
|
|
20231019,141500,258993960,6320,6320,6320,6320,0
|
|
20231019,141400,258993960,6320,6320,6320,6320,0
|
|
20231019,141300,258993960,6320,6320,6320,6320,0
|
|
20231019,141200,258993960,6320,6320,6320,6320,0
|
|
20231019,141100,258993960,6320,6320,6320,6320,10
|
|
20231019,141000,258930760,6320,6320,6320,6320,0
|
|
20231019,140900,258930760,6320,6320,6320,6320,0
|
|
20231019,140800,258930760,6320,6320,6320,6320,8
|
|
20231019,140700,258880200,6340,6340,6340,6340,0
|
|
20231019,140600,258880200,6340,6340,6340,6340,0
|
|
20231019,140500,258880200,6340,6340,6340,6340,0
|
|
20231019,140400,258880200,6340,6340,6340,6340,0
|
|
20231019,140300,258880200,6340,6340,6340,6340,0
|
|
20231019,140200,258880200,6340,6340,6340,6340,0
|
|
20231019,140100,258880200,6340,6340,6340,6340,0
|
|
20231019,140000,258880200,6340,6340,6340,6340,0
|
|
20231019,135900,258880200,6340,6340,6340,6340,0
|
|
20231019,135800,258880200,6340,6340,6340,6340,3
|
|
20231019,135700,258861180,6350,6350,6350,6350,0
|
|
20231019,135600,258861180,6350,6350,6350,6350,0
|
|
20231019,135500,258861180,6350,6350,6350,6350,0
|
|
20231019,135400,258861180,6350,6350,6350,6350,0
|
|
20231019,135300,258861180,6350,6350,6350,6350,0
|
|
20231019,135200,258861180,6350,6350,6350,6350,0
|
|
20231019,135100,258861180,6350,6350,6350,6350,0
|
|
20231019,135000,258861180,6350,6350,6350,6350,0
|
|
20231019,134900,258861180,6350,6350,6350,6350,0
|
|
20231019,134800,258861180,6350,6350,6350,6350,0
|
|
20231019,134700,258861180,6350,6350,6350,6340,183
|
|
20231019,134600,257699300,6350,6350,6350,6350,0
|
|
20231019,134500,257699300,6350,6350,6350,6350,0
|
|
20231019,134400,257699300,6350,6350,6350,6350,0
|
|
20231019,134300,257699300,6350,6350,6350,6350,0
|
|
20231019,134200,257699300,6350,6350,6350,6350,0
|
|
20231019,134100,257699300,6350,6350,6350,6350,0
|
|
20231019,134000,257699300,6350,6350,6350,6350,0
|
|
20231019,133900,257699300,6350,6350,6350,6350,0
|
|
20231019,133800,257699300,6350,6350,6350,6350,0
|
|
20231019,133700,257699300,6350,6350,6350,6350,0
|
|
20231019,133600,257699300,6350,6350,6350,6350,0
|
|
20231019,133500,257699300,6350,6350,6350,6350,0
|
|
20231019,133400,257699300,6350,6350,6350,6350,2
|
|
20231019,133300,257686600,6350,6350,6350,6350,1
|
|
20231019,133200,257680250,6340,6340,6340,6340,1
|
|
20231019,133100,257673910,6340,6340,6340,6340,0
|
|
20231019,133000,257673910,6340,6340,6340,6340,0
|
|
20231019,132900,257673910,6340,6340,6340,6340,0
|
|
20231019,132800,257673910,6340,6340,6340,6340,2
|
|
20231019,132700,257661230,6300,6330,6330,6300,100
|
|
20231019,132600,257029760,6350,6350,6350,6350,0
|
|
20231019,132500,257029760,6350,6350,6350,6350,0
|
|
20231019,132400,257029760,6350,6350,6350,6350,0
|
|
20231019,132300,257029760,6350,6350,6350,6350,0
|
|
20231019,132200,257029760,6350,6350,6350,6350,0
|
|
20231019,132100,257029760,6350,6350,6350,6350,0
|
|
20231019,132000,257029760,6350,6350,6350,6350,0
|
|
20231019,131900,257029760,6350,6350,6350,6350,1
|
|
20231019,131800,257023410,6340,6340,6340,6340,0
|
|
20231019,131700,257023410,6340,6340,6340,6340,0
|
|
20231019,131600,257023410,6340,6340,6340,6340,0
|
|
20231019,131500,257023410,6340,6340,6340,6340,0
|
|
20231019,131400,257023410,6340,6340,6340,6340,0
|
|
20231019,131300,257023410,6340,6340,6340,6340,0
|
|
20231019,131200,257023410,6340,6340,6340,6340,0
|
|
20231019,131100,257023410,6340,6340,6340,6340,0
|
|
20231019,131000,257023410,6340,6340,6340,6340,4
|
|
20231019,130900,256998050,6350,6350,6350,6350,0
|
|
20231019,130800,256998050,6350,6350,6350,6350,0
|
|
20231019,130700,256998050,6350,6350,6350,6350,0
|
|
20231019,130600,256998050,6350,6350,6350,6350,0
|
|
20231019,130500,256998050,6350,6350,6350,6350,2
|
|
20231019,130400,256985350,6350,6350,6350,6350,0
|
|
20231019,130300,256985350,6350,6350,6350,6350,0
|
|
20231019,130200,256985350,6350,6350,6350,6350,0
|
|
20231019,130100,256985350,6350,6350,6350,6350,0
|
|
20231019,130000,256985350,6350,6350,6350,6350,60
|
|
20231019,125900,256604350,6330,6330,6330,6330,0
|
|
20231019,125800,256604350,6330,6330,6330,6330,0
|
|
20231019,125700,256604350,6330,6330,6330,6330,0
|
|
20231019,125600,256604350,6330,6330,6330,6330,0
|
|
20231019,125500,256604350,6330,6330,6330,6330,0
|
|
20231019,125400,256604350,6330,6330,6330,6330,0
|
|
20231019,125300,256604350,6330,6330,6330,6330,0
|
|
20231019,125200,256604350,6330,6330,6330,6330,0
|
|
20231019,125100,256604350,6330,6330,6330,6330,4
|
|
20231019,125000,256579030,6300,6290,6300,6290,16
|
|
20231019,124900,256478380,6280,6290,6290,6280,165
|
|
20231019,124800,255441510,6300,6300,6300,6300,0
|
|
20231019,124700,255441510,6300,6300,6300,6300,0
|
|
20231019,124600,255441510,6300,6300,6300,6300,30
|
|
20231019,124500,255252510,6300,6300,6300,6300,0
|
|
20231019,124400,255252510,6300,6300,6300,6300,0
|
|
20231019,124300,255252510,6300,6300,6300,6300,0
|
|
20231019,124200,255252510,6300,6300,6300,6300,0
|
|
20231019,124100,255252510,6300,6300,6300,6300,50
|
|
20231019,124000,254937510,6290,6290,6290,6290,0
|
|
20231019,123900,254937510,6290,6290,6290,6290,0
|
|
20231019,123800,254937510,6290,6290,6290,6290,0
|
|
20231019,123700,254937510,6290,6290,6290,6290,0
|
|
20231019,123600,254937510,6290,6320,6320,6290,2800
|
|
20231019,123500,237292010,6320,6320,6320,6320,0
|
|
20231019,123400,237292010,6320,6330,6330,6320,266
|
|
20231019,123300,235609730,6330,6330,6330,6330,0
|
|
20231019,123200,235609730,6330,6330,6330,6330,0
|
|
20231019,123100,235609730,6330,6330,6330,6330,0
|
|
20231019,123000,235609730,6330,6330,6330,6330,0
|
|
20231019,122900,235609730,6330,6330,6330,6330,0
|
|
20231019,122800,235609730,6330,6330,6330,6330,0
|
|
20231019,122700,235609730,6330,6350,6350,6330,37
|
|
20231019,122600,235375210,6370,6370,6370,6370,0
|
|
20231019,122500,235375210,6370,6370,6370,6370,0
|
|
20231019,122400,235375210,6370,6370,6370,6370,0
|
|
20231019,122300,235375210,6370,6370,6370,6370,0
|
|
20231019,122200,235375210,6370,6370,6370,6370,0
|
|
20231019,122100,235375210,6370,6370,6370,6370,0
|
|
20231019,122000,235375210,6370,6370,6370,6370,0
|
|
20231019,121900,235375210,6370,6370,6370,6370,0
|
|
20231019,121800,235375210,6370,6370,6370,6370,0
|
|
20231019,121700,235375210,6370,6370,6370,6370,0
|
|
20231019,121600,235375210,6370,6370,6370,6370,0
|
|
20231019,121500,235375210,6370,6370,6370,6370,0
|
|
20231019,121400,235375210,6370,6370,6370,6370,0
|
|
20231019,121300,235375210,6370,6370,6370,6370,0
|
|
20231019,121200,235375210,6370,6370,6370,6370,0
|
|
20231019,121100,235375210,6370,6370,6370,6370,287
|
|
20231019,121000,233547020,6370,6370,6370,6370,0
|
|
20231019,120900,233547020,6370,6370,6370,6370,0
|
|
20231019,120800,233547020,6370,6370,6370,6370,0
|
|
20231019,120700,233547020,6370,6370,6370,6370,0
|
|
20231019,120600,233547020,6370,6370,6370,6370,0
|
|
20231019,120500,233547020,6370,6370,6370,6370,0
|
|
20231019,120400,233547020,6370,6370,6370,6370,0
|
|
20231019,120300,233547020,6370,6370,6370,6370,0
|
|
20231019,120200,233547020,6370,6370,6370,6370,0
|
|
20231019,120100,233547020,6370,6370,6370,6370,0
|
|
20231019,120000,233547020,6370,6370,6370,6370,0
|
|
20231019,115900,233547020,6370,6370,6370,6370,0
|
|
20231019,115800,233547020,6370,6370,6370,6370,0
|
|
20231019,115700,233547020,6370,6370,6370,6370,0
|
|
20231019,115600,233547020,6370,6370,6370,6370,0
|
|
20231019,115500,233547020,6370,6370,6370,6370,0
|
|
20231019,115400,233547020,6370,6370,6370,6370,0
|
|
20231019,115300,233547020,6370,6370,6370,6370,0
|
|
20231019,115200,233547020,6370,6370,6370,6370,0
|
|
20231019,115100,233547020,6370,6370,6370,6370,0
|
|
20231019,115000,233547020,6370,6370,6370,6370,0
|
|
20231019,114900,233547020,6370,6370,6370,6370,0
|
|
20231019,114800,233547020,6370,6370,6370,6370,0
|
|
20231019,114700,233547020,6370,6370,6370,6370,0
|
|
20231019,114600,233547020,6370,6370,6370,6370,0
|
|
20231019,114500,233547020,6370,6370,6370,6370,1
|
|
20231019,114400,233540650,6370,6370,6370,6370,0
|
|
20231019,114300,233540650,6370,6370,6370,6370,0
|
|
20231019,114200,233540650,6370,6360,6370,6330,15
|
|
20231019,114100,233445490,6370,6370,6370,6370,0
|
|
20231019,114000,233445490,6370,6370,6370,6370,0
|
|
20231019,113900,233445490,6370,6370,6370,6370,0
|
|
20231019,113800,233445490,6370,6370,6370,6370,80
|
|
20231019,113700,232935890,6370,6370,6370,6370,0
|
|
20231019,113600,232935890,6370,6370,6370,6370,0
|
|
20231019,113500,232935890,6370,6360,6370,6360,20
|
|
20231019,113400,232808580,6330,6330,6330,6330,0
|
|
20231019,113300,232808580,6330,6330,6330,6330,20
|
|
20231019,113200,232681980,6320,6320,6320,6320,0
|
|
20231019,113100,232681980,6320,6380,6380,6320,248
|
|
20231019,113000,231111640,6370,6370,6370,6370,28
|
|
20231019,112900,230933280,6380,6380,6380,6380,0
|
|
20231019,112800,230933280,6380,6380,6380,6380,0
|
|
20231019,112700,230933280,6380,6380,6380,6380,0
|
|
20231019,112600,230933280,6380,6380,6380,6380,0
|
|
20231019,112500,230933280,6380,6380,6380,6380,0
|
|
20231019,112400,230933280,6380,6380,6390,6380,21
|
|
20231019,112300,230799290,6380,6370,6380,6370,36
|
|
20231019,112200,230569960,6350,6330,6350,6330,45
|
|
20231019,112100,230284360,6310,6350,6350,6310,99
|
|
20231019,112000,229658140,6390,6390,6390,6390,100
|
|
20231019,111900,229019140,6420,6420,6420,6420,0
|
|
20231019,111800,229019140,6420,6420,6420,6420,0
|
|
20231019,111700,229019140,6420,6420,6420,6420,0
|
|
20231019,111600,229019140,6420,6420,6420,6420,0
|
|
20231019,111500,229019140,6420,6420,6420,6420,0
|
|
20231019,111400,229019140,6420,6420,6420,6420,0
|
|
20231019,111300,229019140,6420,6420,6420,6420,0
|
|
20231019,111200,229019140,6420,6420,6420,6420,0
|
|
20231019,111100,229019140,6420,6390,6420,6390,15
|
|
20231019,111000,228923210,6300,6410,6410,6300,1499
|
|
20231019,110900,219427730,6440,6440,6440,6440,0
|
|
20231019,110800,219427730,6440,6440,6440,6440,0
|
|
20231019,110700,219427730,6440,6440,6440,6440,0
|
|
20231019,110600,219427730,6440,6440,6440,6440,0
|
|
20231019,110500,219427730,6440,6440,6440,6440,0
|
|
20231019,110400,219427730,6440,6440,6440,6440,0
|
|
20231019,110300,219427730,6440,6440,6440,6440,0
|
|
20231019,110200,219427730,6440,6440,6440,6440,0
|
|
20231019,110100,219427730,6440,6440,6440,6440,0
|
|
20231019,110000,219427730,6440,6400,6440,6400,58
|
|
20231019,105900,219056130,6410,6410,6410,6410,0
|
|
20231019,105800,219056130,6410,6400,6410,6400,2
|
|
20231019,105700,219043320,6400,6400,6400,6400,59
|
|
20231019,105600,218665720,6400,6400,6400,6400,20
|
|
20231019,105500,218537720,6400,6400,6400,6400,0
|
|
20231019,105400,218537720,6400,6400,6400,6400,0
|
|
20231019,105300,218537720,6400,6400,6400,6400,0
|
|
20231019,105200,218537720,6400,6400,6400,6400,21
|
|
20231019,105100,218403320,6400,6400,6400,6400,10
|
|
20231019,105000,218339320,6410,6410,6410,6410,284
|
|
20231019,104900,216518880,6410,6410,6410,6410,0
|
|
20231019,104800,216518880,6410,6410,6410,6410,0
|
|
20231019,104700,216518880,6410,6410,6410,6410,0
|
|
20231019,104600,216518880,6410,6410,6410,6410,16
|
|
20231019,104500,216416320,6410,6430,6430,6410,111
|
|
20231019,104400,215704590,6430,6430,6430,6430,0
|
|
20231019,104300,215704590,6430,6430,6430,6430,0
|
|
20231019,104200,215704590,6430,6430,6430,6430,0
|
|
20231019,104100,215704590,6430,6430,6430,6430,0
|
|
20231019,104000,215704590,6430,6430,6430,6430,0
|
|
20231019,103900,215704590,6430,6450,6450,6430,4
|
|
20231019,103800,215678830,6430,6430,6430,6430,4
|
|
20231019,103700,215653110,6450,6440,6450,6440,115
|
|
20231019,103600,214912360,6440,6440,6440,6440,0
|
|
20231019,103500,214912360,6440,6440,6440,6440,126
|
|
20231019,103400,214100920,6430,6430,6430,6430,0
|
|
20231019,103300,214100920,6430,6430,6430,6430,0
|
|
20231019,103200,214100920,6430,6430,6430,6430,103
|
|
20231019,103100,213438630,6430,6430,6430,6430,10
|
|
20231019,103000,213374330,6420,6420,6420,6420,5
|
|
20231019,102900,213342230,6420,6420,6420,6420,0
|
|
20231019,102800,213342230,6420,6420,6420,6420,0
|
|
20231019,102700,213342230,6420,6420,6420,6420,0
|
|
20231019,102600,213342230,6420,6420,6420,6420,0
|
|
20231019,102500,213342230,6420,6420,6420,6420,0
|
|
20231019,102400,213342230,6420,6420,6420,6420,0
|
|
20231019,102300,213342230,6420,6420,6420,6420,10
|
|
20231019,102200,213278030,6410,6410,6410,6410,0
|
|
20231019,102100,213278030,6410,6410,6410,6410,0
|
|
20231019,102000,213278030,6410,6410,6410,6410,0
|
|
20231019,101900,213278030,6410,6410,6410,6410,0
|
|
20231019,101800,213278030,6410,6410,6410,6410,0
|
|
20231019,101700,213278030,6410,6410,6410,6410,0
|
|
20231019,101600,213278030,6410,6410,6410,6410,0
|
|
20231019,101500,213278030,6410,6410,6410,6410,0
|
|
20231019,101400,213278030,6410,6400,6410,6400,1487
|
|
20231019,101300,203747060,6390,6390,6390,6390,0
|
|
20231019,101200,203747060,6390,6390,6390,6390,2
|
|
20231019,101100,203734280,6370,6370,6370,6370,0
|
|
20231019,101000,203734280,6370,6370,6370,6370,0
|
|
20231019,100900,203734280,6370,6370,6370,6370,0
|
|
20231019,100800,203734280,6370,6370,6370,6370,0
|
|
20231019,100700,203734280,6370,6370,6370,6370,0
|
|
20231019,100600,203734280,6370,6370,6370,6370,0
|
|
20231019,100500,203734280,6370,6370,6370,6370,23
|
|
20231019,100400,203587770,6400,6400,6400,6400,0
|
|
20231019,100300,203587770,6400,6400,6400,6400,100
|
|
20231019,100200,202947770,6400,6400,6400,6400,12
|
|
20231019,100100,202870970,6400,6400,6400,6400,6
|
|
20231019,100000,202832570,6350,6350,6350,6350,0
|
|
20231019,095900,202832570,6350,6350,6350,6350,0
|
|
20231019,095800,202832570,6350,6350,6350,6350,0
|
|
20231019,095700,202832570,6350,6350,6350,6350,8665
|
|
20231019,095600,147809820,6350,6350,6350,6350,383
|
|
20231019,095500,145377770,6350,6350,6350,6350,600
|
|
20231019,095400,141567770,6320,6320,6320,6320,0
|
|
20231019,095300,141567770,6320,6320,6320,6310,73
|
|
20231019,095200,141106660,6300,6300,6300,6300,0
|
|
20231019,095100,141106660,6300,6300,6300,6300,1739
|
|
20231019,095000,130150960,6290,6290,6290,6290,0
|
|
20231019,094900,130150960,6290,6290,6290,6290,0
|
|
20231019,094800,130150960,6290,6290,6290,6290,0
|
|
20231019,094700,130150960,6290,6290,6290,6290,0
|
|
20231019,094600,130150960,6290,6290,6290,6290,100
|
|
20231019,094500,129521960,6290,6270,6290,6270,11
|
|
20231019,094400,129452790,6270,6270,6270,6270,103
|
|
20231019,094300,128806980,6270,6270,6270,6270,0
|
|
20231019,094200,128806980,6270,6270,6270,6270,0
|
|
20231019,094100,128806980,6270,6330,6330,6270,8075
|
|
20231019,094000,78020370,6350,6380,6380,6340,5212
|
|
20231019,093900,44945740,6400,6400,6400,6400,0
|
|
20231019,093800,44945740,6400,6400,6400,6400,10
|
|
20231019,093700,44881740,6400,6400,6400,6400,1147
|
|
20231019,093600,37540940,6400,6400,6400,6400,2
|
|
20231019,093500,37528140,6400,6400,6400,6400,0
|
|
20231019,093400,37528140,6400,6410,6410,6400,364
|
|
20231019,093300,35198400,6410,6390,6410,6390,802
|
|
20231019,093200,30065940,6340,6340,6340,6340,282
|
|
20231019,093100,28278060,6340,6340,6340,6340,0
|
|
20231019,093000,28278060,6340,6340,6340,6340,0
|
|
20231019,092900,28278060,6340,6340,6340,6340,100
|
|
20231019,092800,27644060,6340,6340,6340,6340,0
|
|
20231019,092700,27644060,6340,6340,6340,6340,0
|
|
20231019,092600,27644060,6340,6340,6340,6340,0
|
|
20231019,092500,27644060,6340,6320,6340,6320,66
|
|
20231019,092400,27226580,6340,6350,6350,6340,1159
|
|
20231019,092300,19877520,6350,6350,6350,6350,0
|
|
20231019,092200,19877520,6350,6350,6350,6350,8
|
|
20231019,092100,19826720,6340,6340,6340,6340,0
|
|
20231019,092000,19826720,6340,6350,6350,6340,242
|
|
20231019,091900,18292030,6340,6340,6340,6340,138
|
|
20231019,091800,17417110,6340,6340,6340,6340,0
|
|
20231019,091700,17417110,6340,6340,6340,6340,0
|
|
20231019,091600,17417110,6340,6340,6340,6340,0
|
|
20231019,091500,17417110,6340,6340,6340,6340,40
|
|
20231019,091400,17163510,6290,6340,6340,6290,1100
|
|
20231019,091300,10230350,6400,6400,6400,6400,60
|
|
20231019,091200,9846350,6400,6360,6400,6360,120
|
|
20231019,091100,9079270,6360,6360,6360,6360,22
|
|
20231019,091000,8939350,6360,6350,6360,6300,1031
|
|
20231019,090900,2430470,6380,6380,6380,6380,124
|
|
20231019,090800,1639350,6400,6440,6440,6400,95
|
|
20231019,090700,1030710,6490,6490,6490,6490,0
|
|
20231019,090600,1030710,6490,6490,6490,6490,0
|
|
20231019,090500,1030710,6490,6490,6490,6490,0
|
|
20231019,090400,1030710,6490,6490,6490,6490,0
|
|
20231019,090300,1030710,6490,6490,6490,6490,1
|
|
20231019,090200,1024220,6490,6490,6490,6490,143
|
|
20231019,090100,96150,6410,6410,6410,6410,0
|
|
20231019,090000,96150,6410,6410,6410,6410,15
|