625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,192200,2329535990,6200,6200,6200,6200,11622
|
|
20231019,192100,2329535990,6200,6200,6200,6200,0
|
|
20231019,192000,2329535990,6200,6200,6200,6200,0
|
|
20231019,191900,2329535990,6200,6200,6200,6200,0
|
|
20231019,191800,2329535990,6200,6200,6200,6200,0
|
|
20231019,191700,2329535990,6200,6200,6200,6200,0
|
|
20231019,191600,2329535990,6200,6200,6200,6200,0
|
|
20231019,191500,2329535990,6200,6200,6200,6200,0
|
|
20231019,191400,2329535990,6200,6200,6200,6200,0
|
|
20231019,191300,2329535990,6200,6200,6200,6200,0
|
|
20231019,191200,2329535990,6200,6200,6200,6200,0
|
|
20231019,191100,2329535990,6200,6200,6200,6200,0
|
|
20231019,191000,2329535990,6200,6200,6200,6200,0
|
|
20231019,190900,2329535990,6200,6200,6200,6200,0
|
|
20231019,190800,2329535990,6200,6200,6200,6200,0
|
|
20231019,190700,2329535990,6200,6200,6200,6200,0
|
|
20231019,190600,2329535990,6200,6200,6200,6200,0
|
|
20231019,190500,2329535990,6200,6200,6200,6200,0
|
|
20231019,190400,2329535990,6200,6200,6200,6200,0
|
|
20231019,190300,2329535990,6200,6200,6200,6200,0
|
|
20231019,190200,2329535990,6200,6200,6200,6200,0
|
|
20231019,190100,2329535990,6200,6200,6200,6200,0
|
|
20231019,190000,2329535990,6200,6200,6200,6200,0
|
|
20231019,185900,2329535990,6200,6200,6200,6200,0
|
|
20231019,185800,2329535990,6200,6200,6200,6200,0
|
|
20231019,185700,2329535990,6200,6200,6200,6200,0
|
|
20231019,185600,2329535990,6200,6200,6200,6200,0
|
|
20231019,185500,2329535990,6200,6200,6200,6200,0
|
|
20231019,185400,2329535990,6200,6200,6200,6200,0
|
|
20231019,185300,2329535990,6200,6200,6200,6200,0
|
|
20231019,185200,2329535990,6200,6200,6200,6200,11622
|
|
20231019,185100,2329535990,6200,6200,6200,6200,0
|
|
20231019,185000,2329535990,6200,6200,6200,6200,0
|
|
20231019,184900,2329535990,6200,6200,6200,6200,0
|
|
20231019,184800,2329535990,6200,6200,6200,6200,0
|
|
20231019,184700,2329535990,6200,6200,6200,6200,0
|
|
20231019,184600,2329535990,6200,6200,6200,6200,0
|
|
20231019,184500,2329535990,6200,6200,6200,6200,0
|
|
20231019,184400,2329535990,6200,6200,6200,6200,0
|
|
20231019,184300,2329535990,6200,6200,6200,6200,0
|
|
20231019,184200,2329535990,6200,6200,6200,6200,0
|
|
20231019,184100,2329535990,6200,6200,6200,6200,0
|
|
20231019,184000,2329535990,6200,6200,6200,6200,0
|
|
20231019,183900,2329535990,6200,6200,6200,6200,0
|
|
20231019,183800,2329535990,6200,6200,6200,6200,0
|
|
20231019,183700,2329535990,6200,6200,6200,6200,0
|
|
20231019,183600,2329535990,6200,6200,6200,6200,0
|
|
20231019,183500,2329535990,6200,6200,6200,6200,0
|
|
20231019,183400,2329535990,6200,6200,6200,6200,0
|
|
20231019,183300,2329535990,6200,6200,6200,6200,0
|
|
20231019,183200,2329535990,6200,6200,6200,6200,0
|
|
20231019,183100,2329535990,6200,6200,6200,6200,0
|
|
20231019,183000,2329535990,6200,6200,6200,6200,0
|
|
20231019,182900,2329535990,6200,6200,6200,6200,0
|
|
20231019,182800,2329535990,6200,6200,6200,6200,0
|
|
20231019,182700,2329535990,6200,6200,6200,6200,0
|
|
20231019,182600,2329535990,6200,6200,6200,6200,0
|
|
20231019,182500,2329535990,6200,6200,6200,6200,0
|
|
20231019,182400,2329535990,6200,6200,6200,6200,0
|
|
20231019,182300,2329535990,6200,6200,6200,6200,0
|
|
20231019,182200,2329535990,6200,6200,6200,6200,11622
|
|
20231019,182100,2329535990,6200,6200,6200,6200,0
|
|
20231019,182000,2329535990,6200,6200,6200,6200,0
|
|
20231019,181900,2329535990,6200,6200,6200,6200,0
|
|
20231019,181800,2329535990,6200,6200,6200,6200,0
|
|
20231019,181700,2329535990,6200,6200,6200,6200,0
|
|
20231019,181600,2329535990,6200,6200,6200,6200,0
|
|
20231019,181500,2329535990,6200,6200,6200,6200,0
|
|
20231019,181400,2329535990,6200,6200,6200,6200,0
|
|
20231019,181300,2329535990,6200,6200,6200,6200,0
|
|
20231019,181200,2329535990,6200,6200,6200,6200,0
|
|
20231019,181100,2329535990,6200,6200,6200,6200,0
|
|
20231019,181000,2329535990,6200,6200,6200,6200,0
|
|
20231019,180900,2329535990,6200,6200,6200,6200,0
|
|
20231019,180800,2329535990,6200,6200,6200,6200,0
|
|
20231019,180700,2329535990,6200,6200,6200,6200,0
|
|
20231019,180600,2329535990,6200,6200,6200,6200,0
|
|
20231019,180500,2329535990,6200,6200,6200,6200,0
|
|
20231019,180400,2329535990,6200,6200,6200,6200,0
|
|
20231019,180300,2329535990,6200,6200,6200,6200,0
|
|
20231019,180200,2329535990,6200,6200,6200,6200,0
|
|
20231019,180100,2329535990,6200,6200,6200,6200,0
|
|
20231019,180000,2329535990,6200,6200,6200,6200,0
|
|
20231019,175900,2329535990,6200,6200,6200,6200,0
|
|
20231019,175800,2329535990,6200,6200,6200,6200,0
|
|
20231019,175700,2329535990,6200,6200,6200,6200,0
|
|
20231019,175600,2329535990,6200,6200,6200,6200,0
|
|
20231019,175500,2329535990,6200,6200,6200,6200,0
|
|
20231019,175400,2329535990,6200,6200,6200,6200,0
|
|
20231019,175300,2329535990,6200,6200,6200,6200,0
|
|
20231019,175200,2329535990,6200,6200,6200,6200,11622
|
|
20231019,175100,2329535990,6200,6200,6200,6200,0
|
|
20231019,175000,2329535990,6200,6200,6200,6200,0
|
|
20231019,174900,2329535990,6200,6200,6200,6200,0
|
|
20231019,174800,2329535990,6200,6200,6200,6200,0
|
|
20231019,174700,2329535990,6200,6200,6200,6200,0
|
|
20231019,174600,2329535990,6200,6200,6200,6200,0
|
|
20231019,174500,2329535990,6200,6200,6200,6200,0
|
|
20231019,174400,2329535990,6200,6200,6200,6200,0
|
|
20231019,174300,2329535990,6200,6200,6200,6200,0
|
|
20231019,174200,2329535990,6200,6200,6200,6200,0
|
|
20231019,174100,2329535990,6200,6200,6200,6200,0
|
|
20231019,174000,2329535990,6200,6200,6200,6200,0
|
|
20231019,173900,2329535990,6200,6200,6200,6200,0
|
|
20231019,173800,2329535990,6200,6200,6200,6200,0
|
|
20231019,173700,2329535990,6200,6200,6200,6200,0
|
|
20231019,173600,2329535990,6200,6200,6200,6200,0
|
|
20231019,173500,2329535990,6200,6200,6200,6200,0
|
|
20231019,173400,2329535990,6200,6200,6200,6200,0
|
|
20231019,173300,2329535990,6200,6200,6200,6200,0
|
|
20231019,173200,2329535990,6200,6200,6200,6200,0
|
|
20231019,173100,2329535990,6200,6200,6200,6200,0
|
|
20231019,173000,2329535990,6200,6200,6200,6200,0
|
|
20231019,172900,2329535990,6200,6200,6200,6200,0
|
|
20231019,172800,2329535990,6200,6200,6200,6200,0
|
|
20231019,172700,2329535990,6200,6200,6200,6200,0
|
|
20231019,172600,2329535990,6200,6200,6200,6200,0
|
|
20231019,172500,2329535990,6200,6200,6200,6200,0
|
|
20231019,172400,2329535990,6200,6200,6200,6200,0
|
|
20231019,172300,2329535990,6200,6200,6200,6200,0
|
|
20231019,172200,2329535990,6200,6200,6200,6200,11622
|
|
20231019,172100,2329535990,6200,6200,6200,6200,0
|
|
20231019,172000,2329535990,6200,6200,6200,6200,0
|
|
20231019,171900,2329535990,6200,6200,6200,6200,0
|
|
20231019,171800,2329535990,6200,6200,6200,6200,0
|
|
20231019,171700,2329535990,6200,6200,6200,6200,0
|
|
20231019,171600,2329535990,6200,6200,6200,6200,0
|
|
20231019,171500,2329535990,6200,6200,6200,6200,0
|
|
20231019,171400,2329535990,6200,6200,6200,6200,0
|
|
20231019,171300,2329535990,6200,6200,6200,6200,0
|
|
20231019,171200,2329535990,6200,6200,6200,6200,0
|
|
20231019,171100,2329535990,6200,6200,6200,6200,0
|
|
20231019,171000,2329535990,6200,6200,6200,6200,0
|
|
20231019,170900,2329535990,6200,6200,6200,6200,0
|
|
20231019,170800,2329535990,6200,6200,6200,6200,0
|
|
20231019,170700,2329535990,6200,6200,6200,6200,0
|
|
20231019,170600,2329535990,6200,6200,6200,6200,0
|
|
20231019,170500,2329535990,6200,6200,6200,6200,0
|
|
20231019,170400,2329535990,6200,6200,6200,6200,0
|
|
20231019,170300,2329535990,6200,6200,6200,6200,0
|
|
20231019,170200,2329535990,6200,6200,6200,6200,0
|
|
20231019,170100,2329535990,6200,6200,6200,6200,0
|
|
20231019,170000,2329535990,6200,6200,6200,6200,0
|
|
20231019,165900,2329535990,6200,6200,6200,6200,0
|
|
20231019,165800,2329535990,6200,6200,6200,6200,0
|
|
20231019,165700,2329535990,6200,6200,6200,6200,0
|
|
20231019,165600,2329535990,6200,6200,6200,6200,0
|
|
20231019,165500,2329535990,6200,6200,6200,6200,0
|
|
20231019,165400,2329535990,6200,6200,6200,6200,0
|
|
20231019,165300,2329535990,6200,6200,6200,6200,0
|
|
20231019,165200,2329535990,6200,6200,6200,6200,11622
|
|
20231019,165100,2329535990,6200,6200,6200,6200,0
|
|
20231019,165000,2329535990,6200,6200,6200,6200,0
|
|
20231019,164900,2329535990,6200,6200,6200,6200,0
|
|
20231019,164800,2329535990,6200,6200,6200,6200,0
|
|
20231019,164700,2329535990,6200,6200,6200,6200,0
|
|
20231019,164600,2329535990,6200,6200,6200,6200,0
|
|
20231019,164500,2329535990,6200,6200,6200,6200,0
|
|
20231019,164400,2329535990,6200,6200,6200,6200,0
|
|
20231019,164300,2329535990,6200,6200,6200,6200,0
|
|
20231019,164200,2329535990,6200,6200,6200,6200,0
|
|
20231019,164100,2329535990,6200,6200,6200,6200,0
|
|
20231019,164000,2329535990,6200,6200,6200,6200,0
|
|
20231019,163900,2329535990,6200,6200,6200,6200,0
|
|
20231019,163800,2329535990,6200,6200,6200,6200,0
|
|
20231019,163700,2329535990,6200,6200,6200,6200,0
|
|
20231019,163600,2329535990,6200,6200,6200,6200,0
|
|
20231019,163500,2329535990,6200,6200,6200,6200,0
|
|
20231019,163400,2329535990,6200,6200,6200,6200,0
|
|
20231019,163300,2329535990,6200,6200,6200,6200,0
|
|
20231019,163200,2329535990,6200,6200,6200,6200,0
|
|
20231019,163100,2329535990,6200,6200,6200,6200,0
|
|
20231019,163000,2329535990,6200,6200,6200,6200,0
|
|
20231019,162900,2329535990,6200,6200,6200,6200,0
|
|
20231019,162800,2329535990,6200,6200,6200,6200,0
|
|
20231019,162700,2329535990,6200,6200,6200,6200,0
|
|
20231019,162600,2329535990,6200,6200,6200,6200,0
|
|
20231019,162500,2329535990,6200,6200,6200,6200,0
|
|
20231019,162400,2329535990,6200,6200,6200,6200,0
|
|
20231019,162300,2329535990,6200,6200,6200,6200,0
|
|
20231019,162200,2329535990,6200,6200,6200,6200,11622
|
|
20231019,162100,2329535990,6200,6200,6200,6200,0
|
|
20231019,162000,2329535990,6200,6200,6200,6200,0
|
|
20231019,161900,2329535990,6200,6200,6200,6200,0
|
|
20231019,161800,2329535990,6200,6200,6200,6200,0
|
|
20231019,161700,2329535990,6200,6200,6200,6200,0
|
|
20231019,161600,2329535990,6200,6200,6200,6200,0
|
|
20231019,161500,2329535990,6200,6200,6200,6200,0
|
|
20231019,161400,2329535990,6200,6200,6200,6200,0
|
|
20231019,161300,2329535990,6200,6200,6200,6200,0
|
|
20231019,161200,2329535990,6200,6200,6200,6200,0
|
|
20231019,161100,2329535990,6200,6200,6200,6200,0
|
|
20231019,161000,2329535990,6200,6200,6200,6200,0
|
|
20231019,160900,2329535990,6200,6200,6200,6200,0
|
|
20231019,160800,2329535990,6200,6200,6200,6200,0
|
|
20231019,160700,2329535990,6200,6200,6200,6200,0
|
|
20231019,160600,2329535990,6200,6200,6200,6200,0
|
|
20231019,160500,2329535990,6200,6200,6200,6200,0
|
|
20231019,160400,2329535990,6200,6200,6200,6200,0
|
|
20231019,160300,2329535990,6200,6200,6200,6200,0
|
|
20231019,160200,2329535990,6200,6200,6200,6200,0
|
|
20231019,160100,2329535990,6200,6200,6200,6200,0
|
|
20231019,160000,2329535990,6200,6200,6200,6200,0
|
|
20231019,155900,2329535990,6200,6200,6200,6200,0
|
|
20231019,155800,2329535990,6200,6200,6200,6200,0
|
|
20231019,155700,2329535990,6200,6200,6200,6200,0
|
|
20231019,155600,2329535990,6200,6200,6200,6200,0
|
|
20231019,155500,2329535990,6200,6200,6200,6200,0
|
|
20231019,155400,2329535990,6200,6200,6200,6200,0
|
|
20231019,155300,2329535990,6200,6200,6200,6200,0
|
|
20231019,155200,2329535990,6200,6200,6200,6200,11622
|
|
20231019,155100,2329535990,6200,6200,6200,6200,0
|
|
20231019,155000,2329535990,6200,6200,6200,6200,0
|
|
20231019,154900,2329535990,6200,6200,6200,6200,0
|
|
20231019,154800,2329535990,6200,6200,6200,6200,0
|
|
20231019,154700,2329535990,6200,6200,6200,6200,0
|
|
20231019,154600,2329535990,6200,6200,6200,6200,0
|
|
20231019,154500,2329535990,6200,6200,6200,6200,0
|
|
20231019,154400,2329535990,6200,6200,6200,6200,0
|
|
20231019,154300,2329535990,6200,6200,6200,6200,0
|
|
20231019,154200,2329535990,6200,6200,6200,6200,0
|
|
20231019,154100,2329535990,6200,6200,6200,6200,0
|
|
20231019,154000,2329535990,6200,6200,6200,6200,0
|
|
20231019,153900,2329535990,6200,6200,6200,6200,0
|
|
20231019,153800,2329535990,6200,6200,6200,6200,0
|
|
20231019,153700,2329535990,6200,6200,6200,6200,0
|
|
20231019,153600,2329535990,6200,6200,6200,6200,0
|
|
20231019,153500,2329535990,6200,6200,6200,6200,0
|
|
20231019,153400,2329535990,6200,6200,6200,6200,0
|
|
20231019,153300,2329535990,6200,6200,6200,6200,0
|
|
20231019,153200,2329535990,6200,6200,6200,6200,0
|
|
20231019,153100,2329535990,6200,6200,6200,6200,0
|
|
20231019,153000,2329535990,6200,6200,6200,6200,11622
|
|
20231019,152900,2257479590,6230,6230,6230,6230,0
|
|
20231019,152800,2257479590,6230,6230,6230,6230,0
|
|
20231019,152700,2257479590,6230,6230,6230,6230,0
|
|
20231019,152600,2257479590,6230,6230,6230,6230,0
|
|
20231019,152500,2257479590,6230,6230,6230,6230,0
|
|
20231019,152400,2257479590,6230,6230,6230,6230,0
|
|
20231019,152300,2257479590,6230,6230,6230,6230,0
|
|
20231019,152200,2257479590,6230,6230,6230,6230,0
|
|
20231019,152100,2257479590,6230,6230,6230,6230,0
|
|
20231019,152000,2257479590,6230,6230,6230,6230,0
|
|
20231019,151900,2257479590,6230,6250,6250,6230,3654
|
|
20231019,151800,2234691160,6250,6320,6320,6250,3142
|
|
20231019,151700,2215018100,6330,6290,6330,6290,1102
|
|
20231019,151600,2208068500,6300,6320,6320,6300,335
|
|
20231019,151500,2205955660,6310,6290,6310,6290,68
|
|
20231019,151400,2205526660,6290,6310,6310,6290,229
|
|
20231019,151300,2204084190,6300,6290,6310,6290,119
|
|
20231019,151200,2203335470,6290,6300,6300,6290,297
|
|
20231019,151100,2201464970,6290,6290,6290,6290,102
|
|
20231019,151000,2200823390,6290,6290,6290,6290,200
|
|
20231019,150900,2199565390,6280,6300,6300,6270,1712
|
|
20231019,150800,2188821130,6300,6320,6330,6300,437
|
|
20231019,150700,2186056840,6320,6310,6320,6310,100
|
|
20231019,150600,2185425050,6300,6290,6300,6290,260
|
|
20231019,150500,2183788750,6290,6290,6290,6290,14
|
|
20231019,150400,2183700690,6280,6290,6290,6280,600
|
|
20231019,150300,2179930510,6340,6340,6340,6340,229
|
|
20231019,150200,2178478650,6280,6340,6340,6280,178
|
|
20231019,150100,2177354510,6340,6340,6340,6340,83
|
|
20231019,150000,2176828290,6340,6350,6350,6320,434
|
|
20231019,145900,2174082070,6350,6340,6350,6330,5642
|
|
20231019,145800,2138275270,6330,6360,6360,6330,302
|
|
20231019,145700,2136358900,6360,6300,6360,6300,3223
|
|
20231019,145600,2116002950,6290,6290,6290,6290,186
|
|
20231019,145500,2114833010,6280,6290,6290,6280,2464
|
|
20231019,145400,2099357520,6290,6290,6290,6290,157
|
|
20231019,145300,2098369990,6300,6300,6300,6300,257
|
|
20231019,145200,2096750890,6310,6280,6310,6280,1015
|
|
20231019,145100,2090355600,6280,6270,6280,6270,185
|
|
20231019,145000,2089194580,6270,6270,6270,6270,0
|
|
20231019,144900,2089194580,6270,6270,6270,6270,101
|
|
20231019,144800,2088561310,6270,6280,6280,6270,5000
|
|
20231019,144700,2057202070,6280,6280,6280,6280,0
|
|
20231019,144600,2057202070,6280,6310,6310,6280,469
|
|
20231019,144500,2054247210,6310,6310,6310,6310,370
|
|
20231019,144400,2051912510,6310,6310,6310,6310,79
|
|
20231019,144300,2051414020,6300,6280,6300,6280,3007
|
|
20231019,144200,2032470920,6280,6280,6280,6280,0
|
|
20231019,144100,2032470920,6280,6300,6300,6280,436
|
|
20231019,144000,2029730780,6280,6280,6280,6280,203
|
|
20231019,143900,2028455940,6300,6300,6300,6300,79
|
|
20231019,143800,2027958240,6300,6300,6300,6300,78
|
|
20231019,143700,2027466840,6300,6320,6320,6300,237
|
|
20231019,143600,2025972180,6320,6320,6320,6320,20
|
|
20231019,143500,2025845780,6300,6300,6300,6300,161
|
|
20231019,143400,2024831480,6300,6300,6300,6300,505
|
|
20231019,143300,2021649980,6300,6320,6320,6300,110
|
|
20231019,143200,2020955400,6320,6320,6320,6320,157
|
|
20231019,143100,2019963160,6320,6320,6320,6320,79
|
|
20231019,143000,2019463880,6320,6320,6320,6320,93
|
|
20231019,142900,2018876120,6300,6310,6310,6300,500
|
|
20231019,142800,2015724570,6310,6310,6310,6310,1498
|
|
20231019,142700,2006272190,6310,6310,6310,6310,79
|
|
20231019,142600,2005773700,6300,6310,6310,6290,796
|
|
20231019,142500,2000759610,6310,6310,6310,6310,78
|
|
20231019,142400,2000267430,6310,6300,6310,6260,1925
|
|
20231019,142300,1988177340,6290,6300,6300,6290,1605
|
|
20231019,142200,1978078060,6300,6310,6310,6300,4048
|
|
20231019,142100,1952558030,6310,6350,6350,6310,15483
|
|
20231019,142000,1854566570,6350,6350,6350,6350,2949
|
|
20231019,141900,1835840420,6360,6360,6360,6360,167
|
|
20231019,141800,1834778300,6360,6370,6370,6360,437
|
|
20231019,141700,1831996820,6370,6370,6370,6370,78
|
|
20231019,141600,1831499960,6370,6370,6370,6370,78
|
|
20231019,141500,1831003100,6360,6360,6360,6360,20
|
|
20231019,141400,1830875900,6360,6360,6360,6360,180
|
|
20231019,141300,1829731100,6350,6350,6350,6350,4
|
|
20231019,141200,1829705700,6350,6360,6370,6350,5251
|
|
20231019,141100,1796333750,6370,6370,6370,6370,78
|
|
20231019,141000,1795836890,6370,6370,6370,6360,1431
|
|
20231019,140900,1786721560,6370,6400,6400,6370,80
|
|
20231019,140800,1786209590,6400,6400,6400,6400,79
|
|
20231019,140700,1785703990,6400,6400,6400,6400,78
|
|
20231019,140600,1785204790,6400,6400,6400,6400,157
|
|
20231019,140500,1784199990,6400,6390,6400,6390,78
|
|
20231019,140400,1783700960,6400,6400,6400,6400,158
|
|
20231019,140300,1782689760,6360,6370,6370,6360,300
|
|
20231019,140200,1780780560,6370,6370,6370,6370,291
|
|
20231019,140100,1778926890,6360,6410,6410,6360,237
|
|
20231019,140000,1777412850,6410,6410,6410,6410,78
|
|
20231019,135900,1776912870,6410,6400,6410,6400,130
|
|
20231019,135800,1776080570,6400,6400,6410,6400,383
|
|
20231019,135700,1773628080,6410,6410,6410,6410,433
|
|
20231019,135600,1770852550,6410,6410,6410,6410,417
|
|
20231019,135500,1768179580,6410,6390,6410,6390,78
|
|
20231019,135400,1767680160,6370,6370,6370,6370,0
|
|
20231019,135300,1767680160,6370,6360,6370,6360,10521
|
|
20231019,135200,1700707790,6360,6390,6390,6360,8896
|
|
20231019,135100,1643998560,6390,6410,6410,6390,80
|
|
20231019,135000,1643485780,6410,6400,6410,6400,3096
|
|
20231019,134900,1623655420,6400,6400,6400,6400,201
|
|
20231019,134800,1622369020,6400,6400,6400,6400,200
|
|
20231019,134700,1621089020,6400,6400,6400,6400,0
|
|
20231019,134600,1621089020,6400,6400,6400,6400,10
|
|
20231019,134500,1621025020,6430,6390,6430,6390,2085
|
|
20231019,134400,1607701830,6430,6430,6430,6430,13
|
|
20231019,134300,1607618240,6430,6400,6430,6400,154
|
|
20231019,134200,1606631020,6410,6410,6410,6410,20
|
|
20231019,134100,1606502820,6410,6410,6410,6410,0
|
|
20231019,134000,1606502820,6410,6420,6420,6410,281
|
|
20231019,133900,1604701320,6410,6410,6410,6410,0
|
|
20231019,133800,1604701320,6410,6410,6410,6410,0
|
|
20231019,133700,1604701320,6410,6410,6410,6410,0
|
|
20231019,133600,1604701320,6410,6410,6410,6410,0
|
|
20231019,133500,1604701320,6410,6430,6430,6410,201
|
|
20231019,133400,1603412880,6400,6400,6400,6400,0
|
|
20231019,133300,1603412880,6400,6400,6400,6400,0
|
|
20231019,133200,1603412880,6400,6400,6400,6400,200
|
|
20231019,133100,1602132880,6400,6400,6400,6400,4
|
|
20231019,133000,1602107280,6400,6400,6400,6400,797
|
|
20231019,132900,1597006480,6400,6410,6410,6400,2000
|
|
20231019,132800,1584187240,6410,6410,6410,6410,98
|
|
20231019,132700,1583559060,6410,6420,6420,6410,172
|
|
20231019,132600,1582455050,6430,6420,6430,6420,76
|
|
20231019,132500,1581966870,6430,6430,6430,6430,100
|
|
20231019,132400,1581323870,6440,6440,6440,6440,11
|
|
20231019,132300,1581253030,6450,6450,6450,6450,695
|
|
20231019,132200,1576770280,6460,6460,6460,6460,80
|
|
20231019,132100,1576253480,6450,6450,6450,6450,1200
|
|
20231019,132000,1568513480,6460,6460,6460,6460,2
|
|
20231019,131900,1568500560,6460,6460,6460,6460,350
|
|
20231019,131800,1566239560,6460,6460,6460,6460,1
|
|
20231019,131700,1566233100,6470,6470,6470,6470,110
|
|
20231019,131600,1565521400,6480,6480,6480,6480,0
|
|
20231019,131500,1565521400,6480,6480,6480,6480,0
|
|
20231019,131400,1565521400,6480,6480,6480,6480,0
|
|
20231019,131300,1565521400,6480,6460,6480,6460,12182
|
|
20231019,131200,1486597690,6460,6460,6460,6460,0
|
|
20231019,131100,1486597690,6460,6460,6460,6460,0
|
|
20231019,131000,1486597690,6460,6460,6460,6460,0
|
|
20231019,130900,1486597690,6460,6460,6460,6460,1
|
|
20231019,130800,1486591230,6470,6470,6470,6470,1
|
|
20231019,130700,1486584760,6470,6440,6470,6440,440
|
|
20231019,130600,1483738480,6430,6430,6430,6430,0
|
|
20231019,130500,1483738480,6430,6430,6430,6430,0
|
|
20231019,130400,1483738480,6430,6430,6430,6430,0
|
|
20231019,130300,1483738480,6430,6470,6470,6430,1184
|
|
20231019,130200,1476108700,6470,6460,6470,6460,277
|
|
20231019,130100,1474316710,6460,6460,6460,6460,0
|
|
20231019,130000,1474316710,6460,6460,6460,6460,0
|
|
20231019,125900,1474316710,6460,6460,6460,6460,44
|
|
20231019,125800,1474032470,6470,6470,6470,6470,58
|
|
20231019,125700,1473657210,6470,6470,6470,6470,309
|
|
20231019,125600,1471657980,6470,6470,6470,6470,37
|
|
20231019,125500,1471418590,6470,6470,6470,6470,0
|
|
20231019,125400,1471418590,6470,6470,6470,6470,24
|
|
20231019,125300,1471263310,6460,6460,6460,6460,0
|
|
20231019,125200,1471263310,6460,6460,6460,6460,0
|
|
20231019,125100,1471263310,6460,6460,6460,6460,0
|
|
20231019,125000,1471263310,6460,6460,6460,6460,50
|
|
20231019,124900,1470940310,6470,6470,6470,6470,1
|
|
20231019,124800,1470933840,6470,6470,6470,6470,800
|
|
20231019,124700,1465757840,6470,6470,6470,6470,36
|
|
20231019,124600,1465524920,6460,6460,6460,6460,0
|
|
20231019,124500,1465524920,6460,6440,6460,6440,1551
|
|
20231019,124400,1455507380,6440,6430,6440,6430,603
|
|
20231019,124300,1451630060,6420,6440,6440,6420,115
|
|
20231019,124200,1450889840,6440,6420,6440,6420,2288
|
|
20231019,124100,1436158620,6410,6410,6410,6410,0
|
|
20231019,124000,1436158620,6410,6390,6410,6390,2048
|
|
20231019,123900,1423070940,6390,6380,6390,6380,21
|
|
20231019,123800,1422936950,6370,6370,6370,6370,0
|
|
20231019,123700,1422936950,6370,6390,6390,6370,1000
|
|
20231019,123600,1416561810,6390,6390,6390,6390,0
|
|
20231019,123500,1416561810,6390,6390,6390,6390,101
|
|
20231019,123400,1415916420,6390,6390,6390,6390,0
|
|
20231019,123300,1415916420,6390,6390,6390,6390,0
|
|
20231019,123200,1415916420,6390,6390,6390,6390,1
|
|
20231019,123100,1415910030,6410,6400,6410,6400,3032
|
|
20231019,123000,1396475030,6380,6390,6390,6380,374
|
|
20231019,122900,1394088900,6380,6390,6390,6380,281
|
|
20231019,122800,1392295770,6390,6400,6400,6390,424
|
|
20231019,122700,1389582320,6400,6400,6400,6400,18
|
|
20231019,122600,1389467120,6400,6400,6400,6400,2
|
|
20231019,122500,1389454320,6410,6410,6410,6410,0
|
|
20231019,122400,1389454320,6410,6410,6410,6410,0
|
|
20231019,122300,1389454320,6410,6410,6410,6410,0
|
|
20231019,122200,1389454320,6410,6410,6410,6410,19
|
|
20231019,122100,1389332530,6420,6420,6420,6420,1
|
|
20231019,122000,1389326110,6410,6410,6410,6410,0
|
|
20231019,121900,1389326110,6410,6410,6410,6410,100
|
|
20231019,121800,1388685110,6410,6410,6410,6410,0
|
|
20231019,121700,1388685110,6410,6410,6410,6410,0
|
|
20231019,121600,1388685110,6410,6410,6410,6410,31
|
|
20231019,121500,1388486400,6410,6410,6410,6410,195
|
|
20231019,121400,1387236450,6410,6410,6410,6410,1
|
|
20231019,121300,1387230040,6420,6420,6420,6420,0
|
|
20231019,121200,1387230040,6420,6420,6420,6420,0
|
|
20231019,121100,1387230040,6420,6420,6420,6420,0
|
|
20231019,121000,1387230040,6420,6420,6420,6420,1
|
|
20231019,120900,1387223620,6400,6400,6400,6400,0
|
|
20231019,120800,1387223620,6400,6420,6420,6400,127
|
|
20231019,120700,1386408580,6410,6410,6410,6410,0
|
|
20231019,120600,1386408580,6410,6410,6410,6410,52
|
|
20231019,120500,1386075260,6400,6400,6400,6400,0
|
|
20231019,120400,1386075260,6400,6400,6400,6400,0
|
|
20231019,120300,1386075260,6400,6400,6400,6400,0
|
|
20231019,120200,1386075260,6400,6410,6410,6400,39
|
|
20231019,120100,1385825640,6400,6400,6400,6400,0
|
|
20231019,120000,1385825640,6400,6400,6400,6390,661
|
|
20231019,115900,1381596250,6400,6400,6400,6400,3
|
|
20231019,115800,1381577050,6400,6400,6400,6400,3
|
|
20231019,115700,1381557850,6400,6400,6400,6400,6
|
|
20231019,115600,1381519450,6400,6400,6400,6400,50
|
|
20231019,115500,1381199450,6400,6400,6400,6400,0
|
|
20231019,115400,1381199450,6400,6400,6400,6400,150
|
|
20231019,115300,1380239450,6400,6400,6400,6400,123
|
|
20231019,115200,1379452250,6390,6390,6390,6390,0
|
|
20231019,115100,1379452250,6390,6380,6390,6380,236
|
|
20231019,115000,1377946210,6380,6380,6380,6370,1157
|
|
20231019,114900,1370564560,6380,6400,6400,6380,5400
|
|
20231019,114800,1336104740,6390,6390,6390,6390,0
|
|
20231019,114700,1336104740,6390,6400,6400,6390,457
|
|
20231019,114600,1333181640,6430,6400,6430,6400,211
|
|
20231019,114500,1331825210,6390,6390,6390,6390,1
|
|
20231019,114400,1331818820,6390,6390,6390,6390,1
|
|
20231019,114300,1331812430,6390,6390,6390,6390,300
|
|
20231019,114200,1329895430,6400,6430,6430,6400,4235
|
|
20231019,114100,1302783680,6440,6460,6460,6390,6342
|
|
20231019,114000,1262208430,6450,6460,6480,6450,2588
|
|
20231019,113900,1245454420,6460,6480,6480,6460,569
|
|
20231019,113800,1241773250,6470,6470,6470,6470,125
|
|
20231019,113700,1240964500,6460,6450,6460,6450,542
|
|
20231019,113600,1237467070,6450,6460,6460,6450,305
|
|
20231019,113500,1235497570,6460,6460,6460,6460,5
|
|
20231019,113400,1235465270,6460,6460,6460,6460,0
|
|
20231019,113300,1235465270,6460,6460,6460,6380,42227
|
|
20231019,113200,965547220,6470,6470,6470,6470,1040
|
|
20231019,113100,958818420,6470,6470,6470,6470,0
|
|
20231019,113000,958818420,6470,6470,6470,6470,23
|
|
20231019,112900,958669610,6470,6470,6470,6470,4
|
|
20231019,112800,958643730,6480,6480,6480,6480,3
|
|
20231019,112700,958624290,6480,6480,6480,6480,36
|
|
20231019,112600,958391010,6480,6450,6480,6450,1997
|
|
20231019,112500,945454940,6450,6450,6450,6450,80
|
|
20231019,112400,944938940,6430,6430,6430,6430,180
|
|
20231019,112300,943781540,6420,6420,6420,6420,15
|
|
20231019,112200,943685240,6420,6450,6460,6410,1439
|
|
20231019,112100,934423360,6450,6450,6450,6450,54
|
|
20231019,112000,934075060,6470,6450,6470,6450,38
|
|
20231019,111900,933829620,6460,6460,6460,6460,0
|
|
20231019,111800,933829620,6460,6450,6460,6450,120
|
|
20231019,111700,933054520,6470,6440,6470,6440,213
|
|
20231019,111600,931682770,6430,6470,6470,6430,1233
|
|
20231019,111500,923752570,6440,6450,6450,6440,500
|
|
20231019,111400,920531450,6450,6450,6460,6450,26
|
|
20231019,111300,920363740,6450,6450,6450,6450,0
|
|
20231019,111200,920363740,6450,6450,6450,6450,70
|
|
20231019,111100,919912240,6450,6480,6480,6450,280
|
|
20231019,111000,918098440,6440,6480,6480,6430,2941
|
|
20231019,110900,899127180,6490,6490,6490,6480,12
|
|
20231019,110800,899049350,6490,6490,6490,6490,0
|
|
20231019,110700,899049350,6490,6490,6490,6490,252
|
|
20231019,110600,897413870,6500,6500,6500,6500,297
|
|
20231019,110500,895483370,6500,6500,6500,6500,297
|
|
20231019,110400,893552870,6500,6500,6500,6500,0
|
|
20231019,110300,893552870,6500,6500,6500,6500,11
|
|
20231019,110200,893481370,6520,6510,6520,6510,154
|
|
20231019,110100,892478790,6500,6500,6500,6500,0
|
|
20231019,110000,892478790,6500,6520,6520,6500,351
|
|
20231019,105900,890193650,6540,6530,6540,6530,163
|
|
20231019,105800,889128170,6540,6540,6540,6540,0
|
|
20231019,105700,889128170,6540,6510,6540,6510,1390
|
|
20231019,105600,880037600,6500,6500,6500,6500,10
|
|
20231019,105500,879972600,6500,6500,6500,6500,274
|
|
20231019,105400,878191600,6500,6530,6530,6500,120
|
|
20231019,105300,877409770,6540,6520,6540,6520,878
|
|
20231019,105200,871671910,6530,6490,6530,6490,2248
|
|
20231019,105100,856999040,6480,6470,6480,6470,623
|
|
20231019,105000,852967100,6470,6470,6470,6470,543
|
|
20231019,104900,849453890,6480,6480,6480,6470,3
|
|
20231019,104800,849434460,6510,6510,6510,6510,105
|
|
20231019,104700,848750910,6520,6530,6530,6520,394
|
|
20231019,104600,846181830,6530,6490,6540,6490,2237
|
|
20231019,104500,831562720,6450,6480,6480,6450,1821
|
|
20231019,104400,819802900,6480,6480,6480,6480,20
|
|
20231019,104300,819673300,6480,6480,6480,6480,1
|
|
20231019,104200,819666820,6480,6480,6480,6480,91
|
|
20231019,104100,819077140,6480,6480,6480,6480,810
|
|
20231019,104000,813828340,6480,6510,6530,6480,81
|
|
20231019,103900,813301560,6540,6500,6540,6500,2630
|
|
20231019,103800,796148830,6510,6510,6520,6510,346
|
|
20231019,103700,793894370,6510,6520,6520,6510,2347
|
|
20231019,103600,778598280,6520,6510,6520,6510,372
|
|
20231019,103500,776174350,6510,6510,6510,6510,0
|
|
20231019,103400,776174350,6510,6510,6510,6510,1030
|
|
20231019,103300,769469050,6510,6520,6520,6510,189
|
|
20231019,103200,768238060,6510,6520,6520,6510,288
|
|
20231019,103100,766363170,6520,6520,6520,6510,42
|
|
20231019,103000,766089380,6510,6520,6520,6510,207
|
|
20231019,102900,764741800,6510,6520,6520,6510,119
|
|
20231019,102800,763966750,6530,6520,6530,6520,15
|
|
20231019,102700,763868870,6520,6500,6530,6500,3473
|
|
20231019,102600,741240390,6490,6490,6490,6490,0
|
|
20231019,102500,741240390,6490,6500,6500,6490,38
|
|
20231019,102400,740993740,6500,6500,6500,6500,0
|
|
20231019,102300,740993740,6500,6500,6500,6500,673
|
|
20231019,102200,736619240,6500,6450,6500,6440,6817
|
|
20231019,102100,692409580,6440,6430,6440,6430,618
|
|
20231019,102000,688434030,6430,6430,6430,6430,0
|
|
20231019,101900,688434030,6430,6430,6430,6430,89
|
|
20231019,101800,687861760,6400,6440,6440,6400,4
|
|
20231019,101700,687836070,6440,6440,6440,6440,0
|
|
20231019,101600,687836070,6440,6440,6440,6440,751
|
|
20231019,101500,682999630,6400,6420,6420,6400,585
|
|
20231019,101400,679255000,6400,6400,6400,6400,0
|
|
20231019,101300,679255000,6400,6400,6410,6400,800
|
|
20231019,101200,674133980,6400,6420,6420,6400,975
|
|
20231019,101100,667888670,6420,6420,6420,6420,8
|
|
20231019,101000,667837310,6450,6450,6450,6420,19
|
|
20231019,100900,667715270,6420,6430,6430,6420,1078
|
|
20231019,100800,660790450,6450,6450,6450,6450,0
|
|
20231019,100700,660790450,6450,6450,6450,6450,1264
|
|
20231019,100600,652637650,6450,6460,6460,6450,1259
|
|
20231019,100500,644516200,6450,6450,6450,6450,10
|
|
20231019,100400,644451700,6450,6450,6460,6450,85
|
|
20231019,100300,643902680,6460,6440,6460,6440,160
|
|
20231019,100200,642870760,6450,6450,6450,6450,0
|
|
20231019,100100,642870760,6450,6450,6450,6450,8
|
|
20231019,100000,642819160,6450,6440,6450,6420,507
|
|
20231019,095900,639564160,6440,6450,6450,6440,507
|
|
20231019,095800,636297580,6460,6460,6460,6460,1
|
|
20231019,095700,636291120,6440,6460,6460,6440,1103
|
|
20231019,095600,629184760,6460,6460,6470,6460,514
|
|
20231019,095500,625863820,6470,6470,6470,6470,2012
|
|
20231019,095400,612846180,6470,6430,6470,6430,2595
|
|
20231019,095300,596104530,6430,6430,6430,6430,77
|
|
20231019,095200,595609420,6390,6410,6430,6390,391
|
|
20231019,095100,593106910,6380,6380,6380,6380,0
|
|
20231019,095000,593106910,6380,6380,6380,6380,0
|
|
20231019,094900,593106910,6380,6410,6410,6380,3541
|
|
20231019,094800,570479860,6400,6390,6400,6390,61
|
|
20231019,094700,570090020,6400,6390,6400,6390,1127
|
|
20231019,094600,562887670,6390,6390,6390,6390,0
|
|
20231019,094500,562887670,6390,6390,6390,6380,1518
|
|
20231019,094400,553197650,6390,6400,6400,6390,1589
|
|
20231019,094300,543042700,6400,6410,6410,6400,438
|
|
20231019,094200,540238390,6410,6410,6430,6410,317
|
|
20231019,094100,538204400,6410,6400,6410,6400,662
|
|
20231019,094000,533964290,6350,6350,6350,6350,402
|
|
20231019,093900,531411590,6360,6420,6420,6360,1669
|
|
20231019,093800,520794460,6400,6400,6400,6400,62
|
|
20231019,093700,520397660,6380,6390,6390,6380,596
|
|
20231019,093600,516589230,6400,6400,6400,6400,60
|
|
20231019,093500,516205230,6400,6390,6400,6390,400
|
|
20231019,093400,513646040,6400,6400,6400,6400,169
|
|
20231019,093300,512564440,6400,6390,6400,6390,910
|
|
20231019,093200,506741540,6360,6440,6440,6360,1259
|
|
20231019,093100,498719200,6440,6460,6460,6400,1759
|
|
20231019,093000,487378970,6460,6410,6470,6400,4139
|
|
20231019,092900,460834550,6360,6410,6410,6360,3
|
|
20231019,092800,460815370,6440,6420,6440,6410,1474
|
|
20231019,092700,451336280,6400,6400,6420,6400,502
|
|
20231019,092600,448122480,6400,6340,6400,6330,3074
|
|
20231019,092500,428563550,6340,6340,6340,6340,0
|
|
20231019,092400,428563550,6340,6350,6370,6340,1278
|
|
20231019,092300,420431400,6350,6350,6350,6350,1
|
|
20231019,092200,420425050,6350,6360,6360,6350,103
|
|
20231019,092100,419770830,6350,6360,6360,6350,1181
|
|
20231019,092000,412268560,6370,6370,6370,6370,126
|
|
20231019,091900,411465940,6370,6380,6380,6370,1515
|
|
20231019,091800,401811250,6380,6380,6380,6380,0
|
|
20231019,091700,401811250,6380,6330,6380,6330,565
|
|
20231019,091600,398206950,6380,6350,6380,6350,3029
|
|
20231019,091500,378907990,6360,6360,6360,6360,10
|
|
20231019,091400,378844390,6360,6360,6360,6360,36
|
|
20231019,091300,378615430,6360,6360,6370,6360,626
|
|
20231019,091200,374633550,6360,6350,6360,6350,782
|
|
20231019,091100,369662660,6350,6280,6360,6280,702
|
|
20231019,091000,365225910,6330,6270,6330,6270,2420
|
|
20231019,090900,349981510,6270,6330,6330,6270,570
|
|
20231019,090800,346396810,6260,6300,6330,6250,7793
|
|
20231019,090700,297492680,6330,6300,6340,6290,1330
|
|
20231019,090600,289097920,6270,6390,6390,6270,8173
|
|
20231019,090500,237517200,6390,6310,6390,6300,4378
|
|
20231019,090400,209808140,6280,6270,6310,6270,363
|
|
20231019,090300,207530430,6310,6250,6310,6250,1636
|
|
20231019,090200,197249980,6250,6250,6270,6180,9049
|
|
20231019,090100,141179430,6290,6100,6290,6030,15610
|
|
20231019,090000,45234090,6070,6400,6400,6000,6684
|