599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185600,283591230,6420,6420,6420,6420,4567
|
|
20231012,185500,283591230,6420,6420,6420,6420,0
|
|
20231012,185400,283591230,6420,6420,6420,6420,0
|
|
20231012,185300,283591230,6420,6420,6420,6420,0
|
|
20231012,185200,283591230,6420,6420,6420,6420,0
|
|
20231012,185100,283591230,6420,6420,6420,6420,0
|
|
20231012,185000,283591230,6420,6420,6420,6420,0
|
|
20231012,184900,283591230,6420,6420,6420,6420,0
|
|
20231012,184800,283591230,6420,6420,6420,6420,0
|
|
20231012,184700,283591230,6420,6420,6420,6420,0
|
|
20231012,184600,283591230,6420,6420,6420,6420,0
|
|
20231012,184500,283591230,6420,6420,6420,6420,0
|
|
20231012,184400,283591230,6420,6420,6420,6420,0
|
|
20231012,184300,283591230,6420,6420,6420,6420,0
|
|
20231012,184200,283591230,6420,6420,6420,6420,0
|
|
20231012,184100,283591230,6420,6420,6420,6420,0
|
|
20231012,184000,283591230,6420,6420,6420,6420,0
|
|
20231012,183900,283591230,6420,6420,6420,6420,0
|
|
20231012,183800,283591230,6420,6420,6420,6420,0
|
|
20231012,183700,283591230,6420,6420,6420,6420,0
|
|
20231012,183600,283591230,6420,6420,6420,6420,0
|
|
20231012,183500,283591230,6420,6420,6420,6420,0
|
|
20231012,183400,283591230,6420,6420,6420,6420,0
|
|
20231012,183300,283591230,6420,6420,6420,6420,0
|
|
20231012,183200,283591230,6420,6420,6420,6420,0
|
|
20231012,183100,283591230,6420,6420,6420,6420,0
|
|
20231012,183000,283591230,6420,6420,6420,6420,0
|
|
20231012,182900,283591230,6420,6420,6420,6420,0
|
|
20231012,182800,283591230,6420,6420,6420,6420,0
|
|
20231012,182700,283591230,6420,6420,6420,6420,0
|
|
20231012,182600,283591230,6420,6420,6420,6420,4567
|
|
20231012,182500,283591230,6420,6420,6420,6420,0
|
|
20231012,182400,283591230,6420,6420,6420,6420,0
|
|
20231012,182300,283591230,6420,6420,6420,6420,0
|
|
20231012,182200,283591230,6420,6420,6420,6420,0
|
|
20231012,182100,283591230,6420,6420,6420,6420,0
|
|
20231012,182000,283591230,6420,6420,6420,6420,0
|
|
20231012,181900,283591230,6420,6420,6420,6420,0
|
|
20231012,181800,283591230,6420,6420,6420,6420,0
|
|
20231012,181700,283591230,6420,6420,6420,6420,0
|
|
20231012,181600,283591230,6420,6420,6420,6420,0
|
|
20231012,181500,283591230,6420,6420,6420,6420,0
|
|
20231012,181400,283591230,6420,6420,6420,6420,0
|
|
20231012,181300,283591230,6420,6420,6420,6420,0
|
|
20231012,181200,283591230,6420,6420,6420,6420,0
|
|
20231012,181100,283591230,6420,6420,6420,6420,0
|
|
20231012,181000,283591230,6420,6420,6420,6420,0
|
|
20231012,180900,283591230,6420,6420,6420,6420,0
|
|
20231012,180800,283591230,6420,6420,6420,6420,0
|
|
20231012,180700,283591230,6420,6420,6420,6420,0
|
|
20231012,180600,283591230,6420,6420,6420,6420,0
|
|
20231012,180500,283591230,6420,6420,6420,6420,0
|
|
20231012,180400,283591230,6420,6420,6420,6420,0
|
|
20231012,180300,283591230,6420,6420,6420,6420,0
|
|
20231012,180200,283591230,6420,6420,6420,6420,0
|
|
20231012,180100,283591230,6420,6420,6420,6420,0
|
|
20231012,180000,283591230,6420,6420,6420,6420,0
|
|
20231012,175900,283591230,6420,6420,6420,6420,0
|
|
20231012,175800,283591230,6420,6420,6420,6420,0
|
|
20231012,175700,283591230,6420,6420,6420,6420,0
|
|
20231012,175600,283591230,6420,6420,6420,6420,4567
|
|
20231012,175500,283591230,6420,6420,6420,6420,0
|
|
20231012,175400,283591230,6420,6420,6420,6420,0
|
|
20231012,175300,283591230,6420,6420,6420,6420,0
|
|
20231012,175200,283591230,6420,6420,6420,6420,0
|
|
20231012,175100,283591230,6420,6420,6420,6420,0
|
|
20231012,175000,283591230,6420,6420,6420,6420,0
|
|
20231012,174900,283591230,6420,6420,6420,6420,0
|
|
20231012,174800,283591230,6420,6420,6420,6420,0
|
|
20231012,174700,283591230,6420,6420,6420,6420,0
|
|
20231012,174600,283591230,6420,6420,6420,6420,0
|
|
20231012,174500,283591230,6420,6420,6420,6420,0
|
|
20231012,174400,283591230,6420,6420,6420,6420,0
|
|
20231012,174300,283591230,6420,6420,6420,6420,0
|
|
20231012,174200,283591230,6420,6420,6420,6420,0
|
|
20231012,174100,283591230,6420,6420,6420,6420,0
|
|
20231012,174000,283591230,6420,6420,6420,6420,0
|
|
20231012,173900,283591230,6420,6420,6420,6420,0
|
|
20231012,173800,283591230,6420,6420,6420,6420,0
|
|
20231012,173700,283591230,6420,6420,6420,6420,0
|
|
20231012,173600,283591230,6420,6420,6420,6420,0
|
|
20231012,173500,283591230,6420,6420,6420,6420,0
|
|
20231012,173400,283591230,6420,6420,6420,6420,0
|
|
20231012,173300,283591230,6420,6420,6420,6420,0
|
|
20231012,173200,283591230,6420,6420,6420,6420,0
|
|
20231012,173100,283591230,6420,6420,6420,6420,0
|
|
20231012,173000,283591230,6420,6420,6420,6420,0
|
|
20231012,172900,283591230,6420,6420,6420,6420,0
|
|
20231012,172800,283591230,6420,6420,6420,6420,0
|
|
20231012,172700,283591230,6420,6420,6420,6420,0
|
|
20231012,172600,283591230,6420,6420,6420,6420,4567
|
|
20231012,172500,283591230,6420,6420,6420,6420,0
|
|
20231012,172400,283591230,6420,6420,6420,6420,0
|
|
20231012,172300,283591230,6420,6420,6420,6420,0
|
|
20231012,172200,283591230,6420,6420,6420,6420,0
|
|
20231012,172100,283591230,6420,6420,6420,6420,0
|
|
20231012,172000,283591230,6420,6420,6420,6420,0
|
|
20231012,171900,283591230,6420,6420,6420,6420,0
|
|
20231012,171800,283591230,6420,6420,6420,6420,0
|
|
20231012,171700,283591230,6420,6420,6420,6420,0
|
|
20231012,171600,283591230,6420,6420,6420,6420,0
|
|
20231012,171500,283591230,6420,6420,6420,6420,0
|
|
20231012,171400,283591230,6420,6420,6420,6420,0
|
|
20231012,171300,283591230,6420,6420,6420,6420,0
|
|
20231012,171200,283591230,6420,6420,6420,6420,0
|
|
20231012,171100,283591230,6420,6420,6420,6420,0
|
|
20231012,171000,283591230,6420,6420,6420,6420,0
|
|
20231012,170900,283591230,6420,6420,6420,6420,0
|
|
20231012,170800,283591230,6420,6420,6420,6420,0
|
|
20231012,170700,283591230,6420,6420,6420,6420,0
|
|
20231012,170600,283591230,6420,6420,6420,6420,0
|
|
20231012,170500,283591230,6420,6420,6420,6420,0
|
|
20231012,170400,283591230,6420,6420,6420,6420,0
|
|
20231012,170300,283591230,6420,6420,6420,6420,0
|
|
20231012,170200,283591230,6420,6420,6420,6420,0
|
|
20231012,170100,283591230,6420,6420,6420,6420,0
|
|
20231012,170000,283591230,6420,6420,6420,6420,0
|
|
20231012,165900,283591230,6420,6420,6420,6420,0
|
|
20231012,165800,283591230,6420,6420,6420,6420,0
|
|
20231012,165700,283591230,6420,6420,6420,6420,0
|
|
20231012,165600,283591230,6420,6420,6420,6420,4567
|
|
20231012,165500,283591230,6420,6420,6420,6420,0
|
|
20231012,165400,283591230,6420,6420,6420,6420,0
|
|
20231012,165300,283591230,6420,6420,6420,6420,0
|
|
20231012,165200,283591230,6420,6420,6420,6420,0
|
|
20231012,165100,283591230,6420,6420,6420,6420,0
|
|
20231012,165000,283591230,6420,6420,6420,6420,0
|
|
20231012,164900,283591230,6420,6420,6420,6420,0
|
|
20231012,164800,283591230,6420,6420,6420,6420,0
|
|
20231012,164700,283591230,6420,6420,6420,6420,0
|
|
20231012,164600,283591230,6420,6420,6420,6420,0
|
|
20231012,164500,283591230,6420,6420,6420,6420,0
|
|
20231012,164400,283591230,6420,6420,6420,6420,0
|
|
20231012,164300,283591230,6420,6420,6420,6420,0
|
|
20231012,164200,283591230,6420,6420,6420,6420,0
|
|
20231012,164100,283591230,6420,6420,6420,6420,0
|
|
20231012,164000,283591230,6420,6420,6420,6420,0
|
|
20231012,163900,283591230,6420,6420,6420,6420,0
|
|
20231012,163800,283591230,6420,6420,6420,6420,0
|
|
20231012,163700,283591230,6420,6420,6420,6420,0
|
|
20231012,163600,283591230,6420,6420,6420,6420,0
|
|
20231012,163500,283591230,6420,6420,6420,6420,0
|
|
20231012,163400,283591230,6420,6420,6420,6420,0
|
|
20231012,163300,283591230,6420,6420,6420,6420,0
|
|
20231012,163200,283591230,6420,6420,6420,6420,0
|
|
20231012,163100,283591230,6420,6420,6420,6420,0
|
|
20231012,163000,283591230,6420,6420,6420,6420,0
|
|
20231012,162900,283591230,6420,6420,6420,6420,0
|
|
20231012,162800,283591230,6420,6420,6420,6420,0
|
|
20231012,162700,283591230,6420,6420,6420,6420,0
|
|
20231012,162600,283591230,6420,6420,6420,6420,4567
|
|
20231012,162500,283591230,6420,6420,6420,6420,0
|
|
20231012,162400,283591230,6420,6420,6420,6420,0
|
|
20231012,162300,283591230,6420,6420,6420,6420,0
|
|
20231012,162200,283591230,6420,6420,6420,6420,0
|
|
20231012,162100,283591230,6420,6420,6420,6420,0
|
|
20231012,162000,283591230,6420,6420,6420,6420,0
|
|
20231012,161900,283591230,6420,6420,6420,6420,0
|
|
20231012,161800,283591230,6420,6420,6420,6420,0
|
|
20231012,161700,283591230,6420,6420,6420,6420,0
|
|
20231012,161600,283591230,6420,6420,6420,6420,0
|
|
20231012,161500,283591230,6420,6420,6420,6420,0
|
|
20231012,161400,283591230,6420,6420,6420,6420,0
|
|
20231012,161300,283591230,6420,6420,6420,6420,0
|
|
20231012,161200,283591230,6420,6420,6420,6420,0
|
|
20231012,161100,283591230,6420,6420,6420,6420,0
|
|
20231012,161000,283591230,6420,6420,6420,6420,0
|
|
20231012,160900,283591230,6420,6420,6420,6420,0
|
|
20231012,160800,283591230,6420,6420,6420,6420,0
|
|
20231012,160700,283591230,6420,6420,6420,6420,0
|
|
20231012,160600,283591230,6420,6420,6420,6420,0
|
|
20231012,160500,283591230,6420,6420,6420,6420,0
|
|
20231012,160400,283591230,6420,6420,6420,6420,0
|
|
20231012,160300,283591230,6420,6420,6420,6420,0
|
|
20231012,160200,283591230,6420,6420,6420,6420,0
|
|
20231012,160100,283591230,6420,6420,6420,6420,0
|
|
20231012,160000,283591230,6420,6420,6420,6420,0
|
|
20231012,155900,283591230,6420,6420,6420,6420,0
|
|
20231012,155800,283591230,6420,6420,6420,6420,0
|
|
20231012,155700,283591230,6420,6420,6420,6420,0
|
|
20231012,155600,283591230,6420,6420,6420,6420,4567
|
|
20231012,155500,283591230,6420,6420,6420,6420,0
|
|
20231012,155400,283591230,6420,6420,6420,6420,0
|
|
20231012,155300,283591230,6420,6420,6420,6420,0
|
|
20231012,155200,283591230,6420,6420,6420,6420,0
|
|
20231012,155100,283591230,6420,6420,6420,6420,0
|
|
20231012,155000,283591230,6420,6420,6420,6420,0
|
|
20231012,154900,283591230,6420,6420,6420,6420,0
|
|
20231012,154800,283591230,6420,6420,6420,6420,0
|
|
20231012,154700,283591230,6420,6420,6420,6420,0
|
|
20231012,154600,283591230,6420,6420,6420,6420,0
|
|
20231012,154500,283591230,6420,6420,6420,6420,0
|
|
20231012,154400,283591230,6420,6420,6420,6420,0
|
|
20231012,154300,283591230,6420,6420,6420,6420,0
|
|
20231012,154200,283591230,6420,6420,6420,6420,0
|
|
20231012,154100,283591230,6420,6420,6420,6420,0
|
|
20231012,154000,283591230,6420,6420,6420,6420,0
|
|
20231012,153900,283591230,6420,6420,6420,6420,0
|
|
20231012,153800,283591230,6420,6420,6420,6420,0
|
|
20231012,153700,283591230,6420,6420,6420,6420,0
|
|
20231012,153600,283591230,6420,6420,6420,6420,0
|
|
20231012,153500,283591230,6420,6420,6420,6420,0
|
|
20231012,153400,283591230,6420,6420,6420,6420,0
|
|
20231012,153300,283591230,6420,6420,6420,6420,0
|
|
20231012,153200,283591230,6420,6420,6420,6420,0
|
|
20231012,153100,283591230,6420,6420,6420,6420,0
|
|
20231012,153000,283591230,6420,6420,6420,6420,4567
|
|
20231012,152900,254271090,6470,6470,6470,6470,0
|
|
20231012,152800,254271090,6470,6470,6470,6470,0
|
|
20231012,152700,254271090,6470,6470,6470,6470,0
|
|
20231012,152600,254271090,6470,6470,6470,6470,0
|
|
20231012,152500,254271090,6470,6470,6470,6470,0
|
|
20231012,152400,254271090,6470,6470,6470,6470,0
|
|
20231012,152300,254271090,6470,6470,6470,6470,0
|
|
20231012,152200,254271090,6470,6470,6470,6470,0
|
|
20231012,152100,254271090,6470,6470,6470,6470,0
|
|
20231012,152000,254271090,6470,6470,6470,6470,0
|
|
20231012,151900,254271090,6470,6450,6470,6440,64
|
|
20231012,151800,253858200,6470,6470,6470,6470,10
|
|
20231012,151700,253793500,6480,6480,6480,6480,84
|
|
20231012,151600,253249180,6490,6490,6490,6490,783
|
|
20231012,151500,248167510,6490,6490,6490,6490,0
|
|
20231012,151400,248167510,6490,6490,6490,6490,33
|
|
20231012,151300,247953340,6500,6500,6500,6500,15
|
|
20231012,151200,247855840,6500,6500,6500,6500,0
|
|
20231012,151100,247855840,6500,6470,6500,6470,1000
|
|
20231012,151000,241374180,6470,6460,6470,6460,200
|
|
20231012,150900,240081380,6460,6460,6460,6460,0
|
|
20231012,150800,240081380,6460,6460,6460,6460,10
|
|
20231012,150700,240016780,6460,6460,6460,6460,43
|
|
20231012,150600,239739000,6470,6460,6470,6460,300
|
|
20231012,150500,237800820,6450,6450,6450,6450,0
|
|
20231012,150400,237800820,6450,6460,6460,6450,20
|
|
20231012,150300,237671710,6450,6450,6450,6450,0
|
|
20231012,150200,237671710,6450,6450,6450,6450,0
|
|
20231012,150100,237671710,6450,6450,6450,6450,0
|
|
20231012,150000,237671710,6450,6450,6450,6450,0
|
|
20231012,145900,237671710,6450,6440,6450,6440,34
|
|
20231012,145800,237452710,6450,6450,6450,6450,0
|
|
20231012,145700,237452710,6450,6450,6450,6450,0
|
|
20231012,145600,237452710,6450,6450,6450,6450,2
|
|
20231012,145500,237439810,6440,6440,6440,6440,20
|
|
20231012,145400,237311010,6440,6440,6440,6440,16
|
|
20231012,145300,237207970,6440,6440,6440,6440,0
|
|
20231012,145200,237207970,6440,6440,6440,6440,210
|
|
20231012,145100,235855570,6440,6440,6440,6440,30
|
|
20231012,145000,235662370,6440,6440,6440,6440,0
|
|
20231012,144900,235662370,6440,6450,6450,6440,49
|
|
20231012,144800,235346360,6460,6460,6460,6460,0
|
|
20231012,144700,235346360,6460,6460,6460,6460,0
|
|
20231012,144600,235346360,6460,6460,6460,6460,22
|
|
20231012,144500,235204240,6460,6460,6460,6460,0
|
|
20231012,144400,235204240,6460,6460,6460,6460,230
|
|
20231012,144300,233718440,6460,6460,6460,6460,0
|
|
20231012,144200,233718440,6460,6460,6460,6460,0
|
|
20231012,144100,233718440,6460,6460,6460,6460,2
|
|
20231012,144000,233705520,6470,6470,6470,6470,0
|
|
20231012,143900,233705520,6470,6470,6470,6470,10
|
|
20231012,143800,233640820,6460,6460,6460,6460,140
|
|
20231012,143700,232736420,6460,6450,6460,6450,274
|
|
20231012,143600,230967980,6430,6430,6430,6430,15
|
|
20231012,143500,230871530,6430,6430,6430,6430,17
|
|
20231012,143400,230762220,6430,6430,6430,6430,53
|
|
20231012,143300,230421430,6430,6440,6440,6430,64
|
|
20231012,143200,230009510,6440,6440,6440,6440,48
|
|
20231012,143100,229700390,6440,6450,6450,6440,52
|
|
20231012,143000,229365380,6450,6450,6450,6450,122
|
|
20231012,142900,228578480,6470,6470,6470,6470,0
|
|
20231012,142800,228578480,6470,6470,6470,6470,0
|
|
20231012,142700,228578480,6470,6470,6470,6470,0
|
|
20231012,142600,228578480,6470,6470,6470,6470,0
|
|
20231012,142500,228578480,6470,6470,6470,6470,1080
|
|
20231012,142400,221590880,6470,6470,6470,6470,546
|
|
20231012,142300,218058260,6460,6460,6460,6460,394
|
|
20231012,142200,215513020,6450,6450,6450,6450,1
|
|
20231012,142100,215506570,6430,6470,6470,6430,2000
|
|
20231012,142000,202613050,6470,6470,6470,6470,577
|
|
20231012,141900,198879860,6470,6470,6470,6470,100
|
|
20231012,141800,198232860,6470,6470,6470,6470,0
|
|
20231012,141700,198232860,6470,6470,6470,6470,0
|
|
20231012,141600,198232860,6470,6470,6470,6470,0
|
|
20231012,141500,198232860,6470,6470,6470,6470,0
|
|
20231012,141400,198232860,6470,6470,6470,6470,0
|
|
20231012,141300,198232860,6470,6470,6470,6470,0
|
|
20231012,141200,198232860,6470,6470,6470,6470,0
|
|
20231012,141100,198232860,6470,6470,6470,6470,10
|
|
20231012,141000,198168160,6480,6480,6480,6480,0
|
|
20231012,140900,198168160,6480,6480,6480,6480,100
|
|
20231012,140800,197520160,6480,6480,6480,6480,0
|
|
20231012,140700,197520160,6480,6480,6480,6480,10
|
|
20231012,140600,197455360,6480,6480,6480,6480,150
|
|
20231012,140500,196483360,6480,6480,6480,6480,0
|
|
20231012,140400,196483360,6480,6480,6480,6480,315
|
|
20231012,140300,194442160,6490,6490,6490,6490,0
|
|
20231012,140200,194442160,6490,6490,6490,6490,0
|
|
20231012,140100,194442160,6490,6490,6490,6490,0
|
|
20231012,140000,194442160,6490,6490,6490,6490,0
|
|
20231012,135900,194442160,6490,6490,6490,6490,2
|
|
20231012,135800,194429180,6490,6490,6490,6490,1
|
|
20231012,135700,194422690,6490,6490,6490,6490,0
|
|
20231012,135600,194422690,6490,6490,6490,6490,10
|
|
20231012,135500,194357790,6490,6490,6490,6490,100
|
|
20231012,135400,193708790,6490,6490,6490,6490,6
|
|
20231012,135300,193669850,6500,6500,6500,6500,0
|
|
20231012,135200,193669850,6500,6500,6500,6500,0
|
|
20231012,135100,193669850,6500,6500,6500,6500,1
|
|
20231012,135000,193663350,6500,6500,6500,6500,1
|
|
20231012,134900,193656850,6490,6490,6490,6490,0
|
|
20231012,134800,193656850,6490,6490,6490,6490,16
|
|
20231012,134700,193553010,6490,6490,6490,6490,0
|
|
20231012,134600,193553010,6490,6490,6490,6490,288
|
|
20231012,134500,191683890,6500,6500,6500,6500,20
|
|
20231012,134400,191553890,6490,6490,6490,6490,162
|
|
20231012,134300,190502510,6490,6490,6490,6490,0
|
|
20231012,134200,190502510,6490,6490,6490,6490,0
|
|
20231012,134100,190502510,6490,6490,6490,6490,0
|
|
20231012,134000,190502510,6490,6490,6490,6490,20
|
|
20231012,133900,190372710,6490,6490,6490,6490,0
|
|
20231012,133800,190372710,6490,6490,6490,6490,0
|
|
20231012,133700,190372710,6490,6490,6490,6490,99
|
|
20231012,133600,189730200,6490,6490,6490,6490,0
|
|
20231012,133500,189730200,6490,6490,6490,6490,37
|
|
20231012,133400,189490070,6490,6490,6490,6490,0
|
|
20231012,133300,189490070,6490,6490,6490,6490,0
|
|
20231012,133200,189490070,6490,6490,6490,6490,10
|
|
20231012,133100,189425170,6490,6490,6490,6490,36
|
|
20231012,133000,189191530,6480,6480,6480,6480,10
|
|
20231012,132900,189126730,6480,6480,6480,6480,10
|
|
20231012,132800,189061930,6480,6480,6480,6480,40
|
|
20231012,132700,188802730,6480,6480,6480,6480,0
|
|
20231012,132600,188802730,6480,6490,6490,6480,80
|
|
20231012,132500,188284230,6490,6490,6490,6490,0
|
|
20231012,132400,188284230,6490,6490,6490,6490,15
|
|
20231012,132300,188186880,6490,6490,6490,6490,0
|
|
20231012,132200,188186880,6490,6490,6490,6490,0
|
|
20231012,132100,188186880,6490,6490,6490,6490,15
|
|
20231012,132000,188089530,6490,6490,6490,6490,12
|
|
20231012,131900,188011650,6490,6490,6490,6490,0
|
|
20231012,131800,188011650,6490,6490,6490,6490,0
|
|
20231012,131700,188011650,6490,6490,6490,6490,0
|
|
20231012,131600,188011650,6490,6490,6490,6490,0
|
|
20231012,131500,188011650,6490,6490,6490,6490,0
|
|
20231012,131400,188011650,6490,6490,6490,6490,1
|
|
20231012,131300,188005160,6470,6470,6470,6470,0
|
|
20231012,131200,188005160,6470,6470,6470,6470,50
|
|
20231012,131100,187681660,6490,6490,6490,6490,0
|
|
20231012,131000,187681660,6490,6490,6490,6490,0
|
|
20231012,130900,187681660,6490,6490,6490,6490,3
|
|
20231012,130800,187662190,6490,6490,6490,6490,19
|
|
20231012,130700,187538880,6470,6470,6470,6470,0
|
|
20231012,130600,187538880,6470,6470,6470,6470,0
|
|
20231012,130500,187538880,6470,6470,6470,6470,72
|
|
20231012,130400,187073040,6490,6490,6490,6490,0
|
|
20231012,130300,187073040,6490,6490,6490,6490,0
|
|
20231012,130200,187073040,6490,6490,6490,6490,0
|
|
20231012,130100,187073040,6490,6490,6490,6490,1
|
|
20231012,130000,187066550,6470,6470,6470,6470,0
|
|
20231012,125900,187066550,6470,6470,6470,6470,0
|
|
20231012,125800,187066550,6470,6480,6480,6470,1646
|
|
20231012,125700,176408100,6490,6490,6490,6490,0
|
|
20231012,125600,176408100,6490,6490,6490,6490,0
|
|
20231012,125500,176408100,6490,6490,6490,6490,15
|
|
20231012,125400,176310750,6490,6490,6490,6490,16
|
|
20231012,125300,176206910,6490,6490,6490,6490,25
|
|
20231012,125200,176044660,6490,6490,6490,6490,15
|
|
20231012,125100,175947310,6490,6480,6490,6480,20
|
|
20231012,125000,175817580,6480,6480,6480,6480,30
|
|
20231012,124900,175623180,6480,6480,6480,6480,15
|
|
20231012,124800,175525980,6480,6480,6480,6480,0
|
|
20231012,124700,175525980,6480,6480,6480,6480,0
|
|
20231012,124600,175525980,6480,6480,6480,6480,1
|
|
20231012,124500,175519500,6490,6490,6490,6490,0
|
|
20231012,124400,175519500,6490,6490,6490,6490,0
|
|
20231012,124300,175519500,6490,6480,6490,6480,21
|
|
20231012,124200,175383310,6470,6470,6470,6470,0
|
|
20231012,124100,175383310,6470,6470,6470,6470,0
|
|
20231012,124000,175383310,6470,6470,6470,6470,0
|
|
20231012,123900,175383310,6470,6470,6470,6470,41
|
|
20231012,123800,175118040,6470,6470,6470,6470,0
|
|
20231012,123700,175118040,6470,6470,6470,6470,0
|
|
20231012,123600,175118040,6470,6470,6470,6470,0
|
|
20231012,123500,175118040,6470,6470,6470,6470,0
|
|
20231012,123400,175118040,6470,6470,6470,6470,0
|
|
20231012,123300,175118040,6470,6470,6470,6470,0
|
|
20231012,123200,175118040,6470,6470,6470,6470,0
|
|
20231012,123100,175118040,6470,6470,6470,6470,130
|
|
20231012,123000,174276940,6460,6460,6460,6460,1
|
|
20231012,122900,174270480,6470,6470,6470,6470,20
|
|
20231012,122800,174141080,6470,6470,6470,6470,0
|
|
20231012,122700,174141080,6470,6470,6470,6470,20
|
|
20231012,122600,174011680,6460,6460,6460,6460,4
|
|
20231012,122500,173985840,6470,6470,6470,6470,0
|
|
20231012,122400,173985840,6470,6470,6470,6470,0
|
|
20231012,122300,173985840,6470,6470,6470,6470,0
|
|
20231012,122200,173985840,6470,6470,6470,6470,1
|
|
20231012,122100,173979370,6470,6470,6470,6470,0
|
|
20231012,122000,173979370,6470,6470,6470,6470,226
|
|
20231012,121900,172517150,6470,6470,6470,6470,0
|
|
20231012,121800,172517150,6470,6470,6470,6470,0
|
|
20231012,121700,172517150,6470,6470,6470,6470,3
|
|
20231012,121600,172497740,6470,6470,6470,6470,300
|
|
20231012,121500,170556740,6490,6490,6490,6490,35
|
|
20231012,121400,170329590,6470,6470,6470,6470,6
|
|
20231012,121300,170290770,6470,6470,6470,6470,0
|
|
20231012,121200,170290770,6470,6470,6470,6470,0
|
|
20231012,121100,170290770,6470,6470,6470,6470,0
|
|
20231012,121000,170290770,6470,6470,6470,6470,0
|
|
20231012,120900,170290770,6470,6470,6470,6470,0
|
|
20231012,120800,170290770,6470,6470,6470,6470,0
|
|
20231012,120700,170290770,6470,6470,6470,6470,0
|
|
20231012,120600,170290770,6470,6470,6470,6470,0
|
|
20231012,120500,170290770,6470,6470,6470,6470,270
|
|
20231012,120400,168543870,6480,6480,6480,6480,0
|
|
20231012,120300,168543870,6480,6480,6480,6480,41
|
|
20231012,120200,168278190,6470,6470,6470,6470,0
|
|
20231012,120100,168278190,6470,6470,6470,6470,0
|
|
20231012,120000,168278190,6470,6470,6470,6470,0
|
|
20231012,115900,168278190,6470,6470,6470,6470,0
|
|
20231012,115800,168278190,6470,6470,6470,6470,0
|
|
20231012,115700,168278190,6470,6470,6470,6470,0
|
|
20231012,115600,168278190,6470,6470,6470,6470,0
|
|
20231012,115500,168278190,6470,6470,6470,6470,1
|
|
20231012,115400,168271720,6490,6490,6490,6490,34
|
|
20231012,115300,168051060,6490,6480,6490,6480,34
|
|
20231012,115200,167830690,6480,6480,6480,6480,100
|
|
20231012,115100,167182690,6480,6480,6480,6480,100
|
|
20231012,115000,166534690,6490,6490,6490,6490,0
|
|
20231012,114900,166534690,6490,6490,6490,6490,1
|
|
20231012,114800,166528200,6470,6470,6470,6470,0
|
|
20231012,114700,166528200,6470,6470,6470,6470,0
|
|
20231012,114600,166528200,6470,6470,6470,6470,0
|
|
20231012,114500,166528200,6470,6470,6470,6470,4
|
|
20231012,114400,166502320,6480,6480,6480,6480,14
|
|
20231012,114300,166411600,6480,6480,6480,6480,11
|
|
20231012,114200,166340320,6480,6480,6480,6480,275
|
|
20231012,114100,164558320,6480,6480,6480,6480,0
|
|
20231012,114000,164558320,6480,6480,6480,6480,83
|
|
20231012,113900,164020480,6480,6480,6480,6480,40
|
|
20231012,113800,163761280,6490,6490,6490,6490,0
|
|
20231012,113700,163761280,6490,6490,6490,6490,0
|
|
20231012,113600,163761280,6490,6490,6490,6490,0
|
|
20231012,113500,163761280,6490,6490,6490,6490,0
|
|
20231012,113400,163761280,6490,6490,6490,6490,1467
|
|
20231012,113300,154240450,6500,6500,6500,6500,102
|
|
20231012,113200,153577450,6500,6500,6500,6500,158
|
|
20231012,113100,152550450,6500,6500,6500,6500,2
|
|
20231012,113000,152537450,6510,6510,6510,6510,0
|
|
20231012,112900,152537450,6510,6510,6510,6510,40
|
|
20231012,112800,152277050,6500,6500,6500,6500,0
|
|
20231012,112700,152277050,6500,6500,6500,6500,10
|
|
20231012,112600,152212050,6520,6500,6520,6500,930
|
|
20231012,112500,146156300,6500,6500,6500,6500,0
|
|
20231012,112400,146156300,6500,6500,6500,6500,20
|
|
20231012,112300,146026300,6500,6500,6500,6500,300
|
|
20231012,112200,144076300,6490,6490,6490,6490,424
|
|
20231012,112100,141324540,6500,6500,6500,6500,24
|
|
20231012,112000,141168540,6500,6500,6500,6500,210
|
|
20231012,111900,139803540,6500,6500,6500,6500,300
|
|
20231012,111800,137853540,6500,6500,6500,6500,0
|
|
20231012,111700,137853540,6500,6500,6500,6500,50
|
|
20231012,111600,137528540,6500,6500,6500,6500,1
|
|
20231012,111500,137522040,6500,6500,6500,6500,0
|
|
20231012,111400,137522040,6500,6500,6500,6500,2
|
|
20231012,111300,137509040,6500,6500,6500,6500,305
|
|
20231012,111200,135526540,6490,6490,6490,6490,65
|
|
20231012,111100,135104690,6490,6490,6490,6490,0
|
|
20231012,111000,135104690,6490,6490,6490,6490,0
|
|
20231012,110900,135104690,6490,6490,6490,6490,10
|
|
20231012,110800,135039790,6480,6480,6480,6480,60
|
|
20231012,110700,134650990,6480,6480,6480,6480,0
|
|
20231012,110600,134650990,6480,6480,6480,6480,50
|
|
20231012,110500,134326990,6480,6480,6480,6480,159
|
|
20231012,110400,133296670,6480,6480,6480,6480,0
|
|
20231012,110300,133296670,6480,6480,6480,6480,0
|
|
20231012,110200,133296670,6480,6480,6480,6480,0
|
|
20231012,110100,133296670,6480,6480,6480,6480,0
|
|
20231012,110000,133296670,6480,6480,6480,6480,0
|
|
20231012,105900,133296670,6480,6480,6480,6480,4
|
|
20231012,105800,133270750,6480,6480,6480,6480,1
|
|
20231012,105700,133264270,6470,6470,6470,6470,1
|
|
20231012,105600,133257800,6470,6470,6470,6470,0
|
|
20231012,105500,133257800,6470,6470,6470,6470,6
|
|
20231012,105400,133218980,6470,6470,6470,6470,12
|
|
20231012,105300,133141340,6470,6470,6470,6470,0
|
|
20231012,105200,133141340,6470,6470,6470,6470,400
|
|
20231012,105100,130553340,6480,6480,6480,6480,0
|
|
20231012,105000,130553340,6480,6480,6480,6480,0
|
|
20231012,104900,130553340,6480,6480,6480,6480,50
|
|
20231012,104800,130229340,6480,6480,6480,6480,0
|
|
20231012,104700,130229340,6480,6480,6480,6480,17
|
|
20231012,104600,130119180,6480,6480,6480,6480,0
|
|
20231012,104500,130119180,6480,6480,6480,6480,0
|
|
20231012,104400,130119180,6480,6480,6480,6480,0
|
|
20231012,104300,130119180,6480,6480,6480,6480,5
|
|
20231012,104200,130086780,6480,6480,6480,6480,0
|
|
20231012,104100,130086780,6480,6480,6480,6480,10
|
|
20231012,104000,130021980,6480,6480,6480,6480,0
|
|
20231012,103900,130021980,6480,6470,6530,6460,1602
|
|
20231012,103800,119592380,6470,6470,6470,6470,0
|
|
20231012,103700,119592380,6470,6470,6470,6470,0
|
|
20231012,103600,119592380,6470,6470,6470,6470,1
|
|
20231012,103500,119585910,6460,6460,6460,6460,0
|
|
20231012,103400,119585910,6460,6460,6460,6460,0
|
|
20231012,103300,119585910,6460,6460,6460,6460,0
|
|
20231012,103200,119585910,6460,6460,6460,6460,0
|
|
20231012,103100,119585910,6460,6440,6460,6440,208
|
|
20231012,103000,118246370,6430,6430,6430,6430,0
|
|
20231012,102900,118246370,6430,6430,6430,6430,20
|
|
20231012,102800,118117770,6430,6430,6430,6430,0
|
|
20231012,102700,118117770,6430,6430,6430,6430,185
|
|
20231012,102600,116928220,6440,6440,6440,6440,6
|
|
20231012,102500,116889580,6440,6440,6440,6440,31
|
|
20231012,102400,116689940,6440,6440,6440,6440,0
|
|
20231012,102300,116689940,6440,6430,6440,6430,150
|
|
20231012,102200,115724440,6440,6440,6440,6440,200
|
|
20231012,102100,114436440,6430,6430,6430,6430,1
|
|
20231012,102000,114430010,6440,6440,6440,6440,5
|
|
20231012,101900,114397810,6440,6440,6440,6440,102
|
|
20231012,101800,113740930,6430,6430,6430,6430,100
|
|
20231012,101700,113097930,6440,6440,6440,6440,43
|
|
20231012,101600,112821010,6440,6440,6440,6440,16
|
|
20231012,101500,112717970,6440,6440,6440,6440,0
|
|
20231012,101400,112717970,6440,6440,6440,6430,22
|
|
20231012,101300,112576490,6440,6440,6440,6440,67
|
|
20231012,101200,112145010,6440,6440,6440,6440,0
|
|
20231012,101100,112145010,6440,6440,6440,6440,54
|
|
20231012,101000,111797250,6440,6440,6440,6440,500
|
|
20231012,100900,108577250,6440,6440,6440,6440,0
|
|
20231012,100800,108577250,6440,6440,6440,6440,0
|
|
20231012,100700,108577250,6440,6440,6440,6440,0
|
|
20231012,100600,108577250,6440,6440,6440,6440,0
|
|
20231012,100500,108577250,6440,6440,6440,6440,0
|
|
20231012,100400,108577250,6440,6440,6440,6440,0
|
|
20231012,100300,108577250,6440,6440,6440,6440,197
|
|
20231012,100200,107308570,6440,6450,6450,6440,79
|
|
20231012,100100,106799250,6460,6460,6460,6460,15
|
|
20231012,100000,106702350,6460,6460,6460,6460,0
|
|
20231012,095900,106702350,6460,6460,6460,6460,0
|
|
20231012,095800,106702350,6460,6460,6460,6460,46
|
|
20231012,095700,106405190,6460,6460,6460,6460,0
|
|
20231012,095600,106405190,6460,6460,6460,6460,14
|
|
20231012,095500,106314750,6470,6470,6470,6470,1
|
|
20231012,095400,106308280,6460,6460,6460,6460,916
|
|
20231012,095300,100390920,6470,6470,6470,6470,47
|
|
20231012,095200,100086830,6460,6470,6480,6460,240
|
|
20231012,095100,98534850,6480,6480,6480,6470,423
|
|
20231012,095000,95798020,6480,6480,6480,6480,1
|
|
20231012,094900,95791540,6480,6460,6480,6460,5
|
|
20231012,094800,95759220,6460,6460,6460,6460,16
|
|
20231012,094700,95655860,6460,6460,6460,6460,0
|
|
20231012,094600,95655860,6460,6460,6460,6460,0
|
|
20231012,094500,95655860,6460,6460,6460,6460,0
|
|
20231012,094400,95655860,6460,6460,6460,6460,0
|
|
20231012,094300,95655860,6460,6460,6460,6460,160
|
|
20231012,094200,94622260,6480,6480,6480,6480,1
|
|
20231012,094100,94615780,6490,6490,6490,6490,0
|
|
20231012,094000,94615780,6490,6490,6490,6490,0
|
|
20231012,093900,94615780,6490,6490,6490,6490,0
|
|
20231012,093800,94615780,6490,6490,6490,6490,0
|
|
20231012,093700,94615780,6490,6490,6490,6490,0
|
|
20231012,093600,94615780,6490,6480,6490,6480,3
|
|
20231012,093500,94596330,6480,6490,6490,6480,2
|
|
20231012,093400,94583360,6480,6440,6480,6440,2007
|
|
20231012,093300,81583560,6410,6420,6420,6410,426
|
|
20231012,093200,78850720,6440,6440,6440,6440,5
|
|
20231012,093100,78818520,6440,6440,6440,6440,2
|
|
20231012,093000,78805640,6420,6440,6440,6420,244
|
|
20231012,092900,77238560,6480,6480,6480,6480,71
|
|
20231012,092800,76778480,6440,6480,6480,6440,870
|
|
20231012,092700,71172630,6490,6490,6490,6450,142
|
|
20231012,092600,70251090,6490,6490,6490,6490,146
|
|
20231012,092500,69303550,6480,6480,6480,6480,142
|
|
20231012,092400,68383390,6480,6480,6480,6480,141
|
|
20231012,092300,67469710,6490,6490,6490,6480,223
|
|
20231012,092200,66022760,6490,6490,6490,6490,147
|
|
20231012,092100,65068730,6480,6480,6480,6430,225
|
|
20231012,092000,63617780,6480,6490,6490,6480,149
|
|
20231012,091900,62652190,6490,6490,6490,6490,141
|
|
20231012,091800,61737100,6400,6480,6500,6400,1260
|
|
20231012,091700,53626020,6480,6480,6480,6480,494
|
|
20231012,091600,50424900,6480,6480,6480,6480,212
|
|
20231012,091500,49051140,6480,6460,6480,6460,92
|
|
20231012,091400,48456590,6470,6460,6470,6460,1064
|
|
20231012,091300,41572520,6470,6470,6470,6470,141
|
|
20231012,091200,40660250,6460,6460,6470,6460,158
|
|
20231012,091100,39638860,6460,6460,6460,6460,199
|
|
20231012,091000,38353320,6450,6470,6470,6450,355
|
|
20231012,090900,36059710,6480,6480,6480,6480,142
|
|
20231012,090800,35139550,6470,6500,6500,6470,147
|
|
20231012,090700,34185620,6490,6520,6520,6460,2357
|
|
20231012,090600,18910420,6520,6520,6520,6520,332
|
|
20231012,090500,16745780,6520,6490,6520,6490,369
|
|
20231012,090400,14348830,6490,6480,6490,6480,577
|
|
20231012,090300,10608850,6470,6490,6490,6470,148
|
|
20231012,090200,9649110,6490,6470,6490,6470,144
|
|
20231012,090100,8714850,6470,6460,6470,6460,508
|
|
20231012,090000,5430140,6440,6430,6460,6430,844
|