652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,194900,1504715050,6390,6390,6390,6390,4187
|
|
20231023,194800,1504715050,6390,6390,6390,6390,0
|
|
20231023,194700,1504715050,6390,6390,6390,6390,0
|
|
20231023,194600,1504715050,6390,6390,6390,6390,0
|
|
20231023,194500,1504715050,6390,6390,6390,6390,0
|
|
20231023,194400,1504715050,6390,6390,6390,6390,0
|
|
20231023,194300,1504715050,6390,6390,6390,6390,0
|
|
20231023,194200,1504715050,6390,6390,6390,6390,0
|
|
20231023,194100,1504715050,6390,6390,6390,6390,0
|
|
20231023,194000,1504715050,6390,6390,6390,6390,0
|
|
20231023,193900,1504715050,6390,6390,6390,6390,0
|
|
20231023,193800,1504715050,6390,6390,6390,6390,0
|
|
20231023,193700,1504715050,6390,6390,6390,6390,0
|
|
20231023,193600,1504715050,6390,6390,6390,6390,0
|
|
20231023,193500,1504715050,6390,6390,6390,6390,0
|
|
20231023,193400,1504715050,6390,6390,6390,6390,0
|
|
20231023,193300,1504715050,6390,6390,6390,6390,0
|
|
20231023,193200,1504715050,6390,6390,6390,6390,0
|
|
20231023,193100,1504715050,6390,6390,6390,6390,0
|
|
20231023,193000,1504715050,6390,6390,6390,6390,0
|
|
20231023,192900,1504715050,6390,6390,6390,6390,0
|
|
20231023,192800,1504715050,6390,6390,6390,6390,0
|
|
20231023,192700,1504715050,6390,6390,6390,6390,0
|
|
20231023,192600,1504715050,6390,6390,6390,6390,0
|
|
20231023,192500,1504715050,6390,6390,6390,6390,0
|
|
20231023,192400,1504715050,6390,6390,6390,6390,0
|
|
20231023,192300,1504715050,6390,6390,6390,6390,0
|
|
20231023,192200,1504715050,6390,6390,6390,6390,0
|
|
20231023,192100,1504715050,6390,6390,6390,6390,0
|
|
20231023,192000,1504715050,6390,6390,6390,6390,0
|
|
20231023,191900,1504715050,6390,6390,6390,6390,4187
|
|
20231023,191800,1504715050,6390,6390,6390,6390,0
|
|
20231023,191700,1504715050,6390,6390,6390,6390,0
|
|
20231023,191600,1504715050,6390,6390,6390,6390,0
|
|
20231023,191500,1504715050,6390,6390,6390,6390,0
|
|
20231023,191400,1504715050,6390,6390,6390,6390,0
|
|
20231023,191300,1504715050,6390,6390,6390,6390,0
|
|
20231023,191200,1504715050,6390,6390,6390,6390,0
|
|
20231023,191100,1504715050,6390,6390,6390,6390,0
|
|
20231023,191000,1504715050,6390,6390,6390,6390,0
|
|
20231023,190900,1504715050,6390,6390,6390,6390,0
|
|
20231023,190800,1504715050,6390,6390,6390,6390,0
|
|
20231023,190700,1504715050,6390,6390,6390,6390,0
|
|
20231023,190600,1504715050,6390,6390,6390,6390,0
|
|
20231023,190500,1504715050,6390,6390,6390,6390,0
|
|
20231023,190400,1504715050,6390,6390,6390,6390,0
|
|
20231023,190300,1504715050,6390,6390,6390,6390,0
|
|
20231023,190200,1504715050,6390,6390,6390,6390,0
|
|
20231023,190100,1504715050,6390,6390,6390,6390,0
|
|
20231023,190000,1504715050,6390,6390,6390,6390,0
|
|
20231023,185900,1504715050,6390,6390,6390,6390,0
|
|
20231023,185800,1504715050,6390,6390,6390,6390,0
|
|
20231023,185700,1504715050,6390,6390,6390,6390,0
|
|
20231023,185600,1504715050,6390,6390,6390,6390,0
|
|
20231023,185500,1504715050,6390,6390,6390,6390,0
|
|
20231023,185400,1504715050,6390,6390,6390,6390,0
|
|
20231023,185300,1504715050,6390,6390,6390,6390,0
|
|
20231023,185200,1504715050,6390,6390,6390,6390,0
|
|
20231023,185100,1504715050,6390,6390,6390,6390,0
|
|
20231023,185000,1504715050,6390,6390,6390,6390,0
|
|
20231023,184900,1504715050,6390,6390,6390,6390,4187
|
|
20231023,184800,1504715050,6390,6390,6390,6390,0
|
|
20231023,184700,1504715050,6390,6390,6390,6390,0
|
|
20231023,184600,1504715050,6390,6390,6390,6390,0
|
|
20231023,184500,1504715050,6390,6390,6390,6390,0
|
|
20231023,184400,1504715050,6390,6390,6390,6390,0
|
|
20231023,184300,1504715050,6390,6390,6390,6390,0
|
|
20231023,184200,1504715050,6390,6390,6390,6390,0
|
|
20231023,184100,1504715050,6390,6390,6390,6390,0
|
|
20231023,184000,1504715050,6390,6390,6390,6390,0
|
|
20231023,183900,1504715050,6390,6390,6390,6390,0
|
|
20231023,183800,1504715050,6390,6390,6390,6390,0
|
|
20231023,183700,1504715050,6390,6390,6390,6390,0
|
|
20231023,183600,1504715050,6390,6390,6390,6390,0
|
|
20231023,183500,1504715050,6390,6390,6390,6390,0
|
|
20231023,183400,1504715050,6390,6390,6390,6390,0
|
|
20231023,183300,1504715050,6390,6390,6390,6390,0
|
|
20231023,183200,1504715050,6390,6390,6390,6390,0
|
|
20231023,183100,1504715050,6390,6390,6390,6390,0
|
|
20231023,183000,1504715050,6390,6390,6390,6390,0
|
|
20231023,182900,1504715050,6390,6390,6390,6390,0
|
|
20231023,182800,1504715050,6390,6390,6390,6390,0
|
|
20231023,182700,1504715050,6390,6390,6390,6390,0
|
|
20231023,182600,1504715050,6390,6390,6390,6390,0
|
|
20231023,182500,1504715050,6390,6390,6390,6390,0
|
|
20231023,182400,1504715050,6390,6390,6390,6390,0
|
|
20231023,182300,1504715050,6390,6390,6390,6390,0
|
|
20231023,182200,1504715050,6390,6390,6390,6390,0
|
|
20231023,182100,1504715050,6390,6390,6390,6390,0
|
|
20231023,182000,1504715050,6390,6390,6390,6390,0
|
|
20231023,181900,1504715050,6390,6390,6390,6390,4187
|
|
20231023,181800,1504715050,6390,6390,6390,6390,0
|
|
20231023,181700,1504715050,6390,6390,6390,6390,0
|
|
20231023,181600,1504715050,6390,6390,6390,6390,0
|
|
20231023,181500,1504715050,6390,6390,6390,6390,0
|
|
20231023,181400,1504715050,6390,6390,6390,6390,0
|
|
20231023,181300,1504715050,6390,6390,6390,6390,0
|
|
20231023,181200,1504715050,6390,6390,6390,6390,0
|
|
20231023,181100,1504715050,6390,6390,6390,6390,0
|
|
20231023,181000,1504715050,6390,6390,6390,6390,0
|
|
20231023,180900,1504715050,6390,6390,6390,6390,0
|
|
20231023,180800,1504715050,6390,6390,6390,6390,0
|
|
20231023,180700,1504715050,6390,6390,6390,6390,0
|
|
20231023,180600,1504715050,6390,6390,6390,6390,0
|
|
20231023,180500,1504715050,6390,6390,6390,6390,0
|
|
20231023,180400,1504715050,6390,6390,6390,6390,0
|
|
20231023,180300,1504715050,6390,6390,6390,6390,0
|
|
20231023,180200,1504715050,6390,6390,6390,6390,0
|
|
20231023,180100,1504715050,6390,6390,6390,6390,0
|
|
20231023,180000,1504715050,6390,6390,6390,6390,0
|
|
20231023,175900,1504715050,6390,6390,6390,6390,0
|
|
20231023,175800,1504715050,6390,6390,6390,6390,0
|
|
20231023,175700,1504715050,6390,6390,6390,6390,0
|
|
20231023,175600,1504715050,6390,6390,6390,6390,0
|
|
20231023,175500,1504715050,6390,6390,6390,6390,0
|
|
20231023,175400,1504715050,6390,6390,6390,6390,0
|
|
20231023,175300,1504715050,6390,6390,6390,6390,0
|
|
20231023,175200,1504715050,6390,6390,6390,6390,0
|
|
20231023,175100,1504715050,6390,6390,6390,6390,0
|
|
20231023,175000,1504715050,6390,6390,6390,6390,0
|
|
20231023,174900,1504715050,6390,6390,6390,6390,4187
|
|
20231023,174800,1504715050,6390,6390,6390,6390,0
|
|
20231023,174700,1504715050,6390,6390,6390,6390,0
|
|
20231023,174600,1504715050,6390,6390,6390,6390,0
|
|
20231023,174500,1504715050,6390,6390,6390,6390,0
|
|
20231023,174400,1504715050,6390,6390,6390,6390,0
|
|
20231023,174300,1504715050,6390,6390,6390,6390,0
|
|
20231023,174200,1504715050,6390,6390,6390,6390,0
|
|
20231023,174100,1504715050,6390,6390,6390,6390,0
|
|
20231023,174000,1504715050,6390,6390,6390,6390,0
|
|
20231023,173900,1504715050,6390,6390,6390,6390,0
|
|
20231023,173800,1504715050,6390,6390,6390,6390,0
|
|
20231023,173700,1504715050,6390,6390,6390,6390,0
|
|
20231023,173600,1504715050,6390,6390,6390,6390,0
|
|
20231023,173500,1504715050,6390,6390,6390,6390,0
|
|
20231023,173400,1504715050,6390,6390,6390,6390,0
|
|
20231023,173300,1504715050,6390,6390,6390,6390,0
|
|
20231023,173200,1504715050,6390,6390,6390,6390,0
|
|
20231023,173100,1504715050,6390,6390,6390,6390,0
|
|
20231023,173000,1504715050,6390,6390,6390,6390,0
|
|
20231023,172900,1504715050,6390,6390,6390,6390,0
|
|
20231023,172800,1504715050,6390,6390,6390,6390,0
|
|
20231023,172700,1504715050,6390,6390,6390,6390,0
|
|
20231023,172600,1504715050,6390,6390,6390,6390,0
|
|
20231023,172500,1504715050,6390,6390,6390,6390,0
|
|
20231023,172400,1504715050,6390,6390,6390,6390,0
|
|
20231023,172300,1504715050,6390,6390,6390,6390,0
|
|
20231023,172200,1504715050,6390,6390,6390,6390,0
|
|
20231023,172100,1504715050,6390,6390,6390,6390,0
|
|
20231023,172000,1504715050,6390,6390,6390,6390,0
|
|
20231023,171900,1504715050,6390,6390,6390,6390,4187
|
|
20231023,171800,1504715050,6390,6390,6390,6390,0
|
|
20231023,171700,1504715050,6390,6390,6390,6390,0
|
|
20231023,171600,1504715050,6390,6390,6390,6390,0
|
|
20231023,171500,1504715050,6390,6390,6390,6390,0
|
|
20231023,171400,1504715050,6390,6390,6390,6390,0
|
|
20231023,171300,1504715050,6390,6390,6390,6390,0
|
|
20231023,171200,1504715050,6390,6390,6390,6390,0
|
|
20231023,171100,1504715050,6390,6390,6390,6390,0
|
|
20231023,171000,1504715050,6390,6390,6390,6390,0
|
|
20231023,170900,1504715050,6390,6390,6390,6390,0
|
|
20231023,170800,1504715050,6390,6390,6390,6390,0
|
|
20231023,170700,1504715050,6390,6390,6390,6390,0
|
|
20231023,170600,1504715050,6390,6390,6390,6390,0
|
|
20231023,170500,1504715050,6390,6390,6390,6390,0
|
|
20231023,170400,1504715050,6390,6390,6390,6390,0
|
|
20231023,170300,1504715050,6390,6390,6390,6390,0
|
|
20231023,170200,1504715050,6390,6390,6390,6390,0
|
|
20231023,170100,1504715050,6390,6390,6390,6390,0
|
|
20231023,170000,1504715050,6390,6390,6390,6390,0
|
|
20231023,165900,1504715050,6390,6390,6390,6390,0
|
|
20231023,165800,1504715050,6390,6390,6390,6390,0
|
|
20231023,165700,1504715050,6390,6390,6390,6390,0
|
|
20231023,165600,1504715050,6390,6390,6390,6390,0
|
|
20231023,165500,1504715050,6390,6390,6390,6390,0
|
|
20231023,165400,1504715050,6390,6390,6390,6390,0
|
|
20231023,165300,1504715050,6390,6390,6390,6390,0
|
|
20231023,165200,1504715050,6390,6390,6390,6390,0
|
|
20231023,165100,1504715050,6390,6390,6390,6390,0
|
|
20231023,165000,1504715050,6390,6390,6390,6390,0
|
|
20231023,164900,1504715050,6390,6390,6390,6390,4187
|
|
20231023,164800,1504715050,6390,6390,6390,6390,0
|
|
20231023,164700,1504715050,6390,6390,6390,6390,0
|
|
20231023,164600,1504715050,6390,6390,6390,6390,0
|
|
20231023,164500,1504715050,6390,6390,6390,6390,0
|
|
20231023,164400,1504715050,6390,6390,6390,6390,0
|
|
20231023,164300,1504715050,6390,6390,6390,6390,0
|
|
20231023,164200,1504715050,6390,6390,6390,6390,0
|
|
20231023,164100,1504715050,6390,6390,6390,6390,0
|
|
20231023,164000,1504715050,6390,6390,6390,6390,0
|
|
20231023,163900,1504715050,6390,6390,6390,6390,0
|
|
20231023,163800,1504715050,6390,6390,6390,6390,0
|
|
20231023,163700,1504715050,6390,6390,6390,6390,0
|
|
20231023,163600,1504715050,6390,6390,6390,6390,0
|
|
20231023,163500,1504715050,6390,6390,6390,6390,0
|
|
20231023,163400,1504715050,6390,6390,6390,6390,0
|
|
20231023,163300,1504715050,6390,6390,6390,6390,0
|
|
20231023,163200,1504715050,6390,6390,6390,6390,0
|
|
20231023,163100,1504715050,6390,6390,6390,6390,0
|
|
20231023,163000,1504715050,6390,6390,6390,6390,0
|
|
20231023,162900,1504715050,6390,6390,6390,6390,0
|
|
20231023,162800,1504715050,6390,6390,6390,6390,0
|
|
20231023,162700,1504715050,6390,6390,6390,6390,0
|
|
20231023,162600,1504715050,6390,6390,6390,6390,0
|
|
20231023,162500,1504715050,6390,6390,6390,6390,0
|
|
20231023,162400,1504715050,6390,6390,6390,6390,0
|
|
20231023,162300,1504715050,6390,6390,6390,6390,0
|
|
20231023,162200,1504715050,6390,6390,6390,6390,0
|
|
20231023,162100,1504715050,6390,6390,6390,6390,0
|
|
20231023,162000,1504715050,6390,6390,6390,6390,0
|
|
20231023,161900,1504715050,6390,6390,6390,6390,4187
|
|
20231023,161800,1504715050,6390,6390,6390,6390,0
|
|
20231023,161700,1504715050,6390,6390,6390,6390,0
|
|
20231023,161600,1504715050,6390,6390,6390,6390,0
|
|
20231023,161500,1504715050,6390,6390,6390,6390,0
|
|
20231023,161400,1504715050,6390,6390,6390,6390,0
|
|
20231023,161300,1504715050,6390,6390,6390,6390,0
|
|
20231023,161200,1504715050,6390,6390,6390,6390,0
|
|
20231023,161100,1504715050,6390,6390,6390,6390,0
|
|
20231023,161000,1504715050,6390,6390,6390,6390,0
|
|
20231023,160900,1504715050,6390,6390,6390,6390,0
|
|
20231023,160800,1504715050,6390,6390,6390,6390,0
|
|
20231023,160700,1504715050,6390,6390,6390,6390,0
|
|
20231023,160600,1504715050,6390,6390,6390,6390,0
|
|
20231023,160500,1504715050,6390,6390,6390,6390,0
|
|
20231023,160400,1504715050,6390,6390,6390,6390,0
|
|
20231023,160300,1504715050,6390,6390,6390,6390,0
|
|
20231023,160200,1504715050,6390,6390,6390,6390,0
|
|
20231023,160100,1504715050,6390,6390,6390,6390,0
|
|
20231023,160000,1504715050,6390,6390,6390,6390,0
|
|
20231023,155900,1504715050,6390,6390,6390,6390,0
|
|
20231023,155800,1504715050,6390,6390,6390,6390,0
|
|
20231023,155700,1504715050,6390,6390,6390,6390,0
|
|
20231023,155600,1504715050,6390,6390,6390,6390,0
|
|
20231023,155500,1504715050,6390,6390,6390,6390,0
|
|
20231023,155400,1504715050,6390,6390,6390,6390,0
|
|
20231023,155300,1504715050,6390,6390,6390,6390,0
|
|
20231023,155200,1504715050,6390,6390,6390,6390,0
|
|
20231023,155100,1504715050,6390,6390,6390,6390,0
|
|
20231023,155000,1504715050,6390,6390,6390,6390,0
|
|
20231023,154900,1504715050,6390,6390,6390,6390,4187
|
|
20231023,154800,1504715050,6390,6390,6390,6390,0
|
|
20231023,154700,1504715050,6390,6390,6390,6390,0
|
|
20231023,154600,1504715050,6390,6390,6390,6390,0
|
|
20231023,154500,1504715050,6390,6390,6390,6390,0
|
|
20231023,154400,1504715050,6390,6390,6390,6390,0
|
|
20231023,154300,1504715050,6390,6390,6390,6390,0
|
|
20231023,154200,1504715050,6390,6390,6390,6390,0
|
|
20231023,154100,1504715050,6390,6390,6390,6390,0
|
|
20231023,154000,1504715050,6390,6390,6390,6390,0
|
|
20231023,153900,1504715050,6390,6390,6390,6390,0
|
|
20231023,153800,1504715050,6390,6390,6390,6390,0
|
|
20231023,153700,1504715050,6390,6390,6390,6390,0
|
|
20231023,153600,1504715050,6390,6390,6390,6390,0
|
|
20231023,153500,1504715050,6390,6390,6390,6390,0
|
|
20231023,153400,1504715050,6390,6390,6390,6390,0
|
|
20231023,153300,1504715050,6390,6390,6390,6390,0
|
|
20231023,153200,1504715050,6390,6390,6390,6390,0
|
|
20231023,153100,1504715050,6390,6390,6390,6390,0
|
|
20231023,153000,1504715050,6390,6390,6390,6390,4187
|
|
20231023,152900,1477960120,6400,6400,6400,6400,0
|
|
20231023,152800,1477960120,6400,6400,6400,6400,0
|
|
20231023,152700,1477960120,6400,6400,6400,6400,0
|
|
20231023,152600,1477960120,6400,6400,6400,6400,0
|
|
20231023,152500,1477960120,6400,6400,6400,6400,0
|
|
20231023,152400,1477960120,6400,6400,6400,6400,0
|
|
20231023,152300,1477960120,6400,6400,6400,6400,0
|
|
20231023,152200,1477960120,6400,6400,6400,6400,0
|
|
20231023,152100,1477960120,6400,6400,6400,6400,0
|
|
20231023,152000,1477960120,6400,6400,6400,6400,0
|
|
20231023,151900,1477960120,6400,6390,6400,6390,1043
|
|
20231023,151800,1471287920,6400,6400,6400,6400,1
|
|
20231023,151700,1471281520,6390,6390,6390,6390,0
|
|
20231023,151600,1471281520,6390,6390,6390,6390,260
|
|
20231023,151500,1469620120,6390,6390,6390,6390,100
|
|
20231023,151400,1468981120,6390,6390,6390,6390,589
|
|
20231023,151300,1465217410,6390,6390,6390,6390,608
|
|
20231023,151200,1461332290,6400,6400,6400,6390,919
|
|
20231023,151100,1455459060,6390,6390,6390,6390,140
|
|
20231023,151000,1454564460,6390,6400,6400,6390,332
|
|
20231023,150900,1452439830,6400,6410,6410,6400,201
|
|
20231023,150800,1451153420,6400,6400,6400,6400,459
|
|
20231023,150700,1448215820,6400,6400,6400,6400,1097
|
|
20231023,150600,1441195020,6390,6390,6390,6390,300
|
|
20231023,150500,1439278020,6390,6390,6390,6390,97
|
|
20231023,150400,1438658190,6390,6390,6390,6390,143
|
|
20231023,150300,1437744420,6390,6390,6390,6390,25
|
|
20231023,150200,1437584670,6390,6390,6400,6390,765
|
|
20231023,150100,1432692260,6390,6390,6390,6390,697
|
|
20231023,150000,1428238430,6390,6390,6390,6390,1424
|
|
20231023,145900,1419139070,6400,6380,6400,6380,782
|
|
20231023,145800,1414147110,6390,6390,6390,6380,928
|
|
20231023,145700,1408217470,6390,6390,6400,6380,896
|
|
20231023,145600,1402492470,6390,6390,6390,6390,242
|
|
20231023,145500,1400946090,6410,6390,6410,6390,1957
|
|
20231023,145400,1388427020,6390,6390,6400,6380,814
|
|
20231023,145300,1383225710,6390,6390,6390,6390,1436
|
|
20231023,145200,1374049670,6380,6380,6400,6380,575
|
|
20231023,145100,1370380700,6400,6390,6400,6380,358
|
|
20231023,145000,1368093270,6380,6390,6390,6380,860
|
|
20231023,144900,1362598070,6390,6390,6390,6390,96
|
|
20231023,144800,1361984630,6390,6390,6390,6390,400
|
|
20231023,144700,1359428630,6400,6400,6400,6390,27
|
|
20231023,144600,1359255910,6390,6390,6390,6390,560
|
|
20231023,144500,1355677510,6390,6390,6390,6390,254
|
|
20231023,144400,1354054450,6390,6390,6390,6390,131
|
|
20231023,144300,1353217360,6390,6400,6400,6390,287
|
|
20231023,144200,1351380930,6400,6400,6400,6380,903
|
|
20231023,144100,1345611940,6380,6390,6400,6380,26
|
|
20231023,144000,1345445960,6400,6390,6400,6380,851
|
|
20231023,143900,1340009190,6400,6380,6400,6380,216
|
|
20231023,143800,1338630590,6390,6380,6390,6380,2010
|
|
20231023,143700,1325806770,6390,6390,6390,6380,46
|
|
20231023,143600,1325513200,6390,6380,6390,6380,116
|
|
20231023,143500,1324773000,6390,6390,6390,6390,1
|
|
20231023,143400,1324766610,6380,6390,6390,6380,822
|
|
20231023,143300,1319521750,6390,6390,6390,6390,104
|
|
20231023,143200,1318857190,6390,6390,6390,6390,8
|
|
20231023,143100,1318806070,6390,6390,6390,6390,96
|
|
20231023,143000,1318192630,6390,6400,6400,6380,242
|
|
20231023,142900,1316646530,6400,6390,6410,6390,429
|
|
20231023,142800,1313904190,6390,6400,6400,6390,221
|
|
20231023,142700,1312491930,6400,6410,6410,6400,1164
|
|
20231023,142600,1305041560,6390,6400,6420,6390,2338
|
|
20231023,142500,1290082750,6380,6390,6400,6370,773
|
|
20231023,142400,1285142800,6390,6390,6390,6390,115
|
|
20231023,142300,1284407950,6390,6390,6400,6390,66
|
|
20231023,142200,1283986140,6390,6390,6410,6380,52
|
|
20231023,142100,1283654030,6390,6390,6390,6390,87
|
|
20231023,142000,1283098100,6370,6400,6400,6370,60
|
|
20231023,141900,1282715870,6400,6380,6400,6370,3617
|
|
20231023,141800,1259664650,6400,6390,6400,6390,92
|
|
20231023,141700,1259076140,6380,6390,6400,6380,1439
|
|
20231023,141600,1249886040,6390,6400,6400,6390,36
|
|
20231023,141500,1249655930,6400,6400,6400,6390,304
|
|
20231023,141400,1247712790,6390,6400,6400,6390,55
|
|
20231023,141300,1247361210,6400,6410,6410,6400,238
|
|
20231023,141200,1245837940,6400,6410,6410,6400,104
|
|
20231023,141100,1245171760,6400,6410,6410,6400,71
|
|
20231023,141000,1244717070,6410,6420,6420,6410,36
|
|
20231023,140900,1244486240,6400,6410,6420,6400,318
|
|
20231023,140800,1242448710,6400,6410,6410,6400,107
|
|
20231023,140700,1241763840,6400,6420,6420,6400,45
|
|
20231023,140600,1241475280,6430,6400,6430,6400,629
|
|
20231023,140500,1237436710,6400,6400,6400,6400,12
|
|
20231023,140400,1237359910,6400,6410,6410,6400,553
|
|
20231023,140300,1233820640,6400,6410,6420,6400,378
|
|
20231023,140200,1231395570,6410,6400,6410,6400,26
|
|
20231023,140100,1231229160,6410,6420,6420,6410,35
|
|
20231023,140000,1231004740,6400,6410,6430,6400,131
|
|
20231023,135900,1230165710,6400,6400,6400,6400,17
|
|
20231023,135800,1230056910,6420,6410,6420,6410,1324
|
|
20231023,135700,1221567620,6410,6400,6410,6400,120
|
|
20231023,135600,1220799290,6410,6390,6410,6390,28
|
|
20231023,135500,1220620160,6390,6390,6390,6390,87
|
|
20231023,135400,1220064230,6390,6400,6400,6390,103
|
|
20231023,135300,1219405490,6400,6400,6400,6400,0
|
|
20231023,135200,1219405490,6400,6390,6400,6390,186
|
|
20231023,135100,1218216860,6390,6400,6400,6390,231
|
|
20231023,135000,1216738540,6400,6380,6400,6380,1853
|
|
20231023,134900,1204899640,6370,6380,6380,6370,3477
|
|
20231023,134800,1182719480,6380,6390,6390,6380,161
|
|
20231023,134700,1181691730,6380,6390,6390,6380,176
|
|
20231023,134600,1180568080,6390,6390,6390,6390,67
|
|
20231023,134500,1180139950,6390,6400,6410,6390,39
|
|
20231023,134400,1179890620,6400,6410,6420,6400,326
|
|
20231023,134300,1177800960,6410,6400,6410,6390,28
|
|
20231023,134200,1177621930,6390,6400,6410,6390,66
|
|
20231023,134100,1177199810,6400,6390,6400,6390,100
|
|
20231023,134000,1176560230,6390,6400,6400,6390,26
|
|
20231023,133900,1176394010,6410,6410,6410,6400,36
|
|
20231023,133800,1176163540,6410,6420,6430,6410,165
|
|
20231023,133700,1175105340,6410,6410,6410,6410,37
|
|
20231023,133600,1174868170,6400,6400,6410,6390,869
|
|
20231023,133500,1169311990,6400,6380,6410,6380,980
|
|
20231023,133400,1163046740,6370,6410,6410,6370,2300
|
|
20231023,133300,1148373990,6410,6410,6410,6410,96
|
|
20231023,133200,1147758630,6410,6410,6410,6410,87
|
|
20231023,133100,1147200960,6410,6410,6410,6410,97
|
|
20231023,133000,1146579190,6410,6420,6420,6410,95
|
|
20231023,132900,1145969830,6420,6430,6440,6420,1266
|
|
20231023,132800,1137817380,6430,6420,6430,6420,1034
|
|
20231023,132700,1131169050,6420,6420,6430,6410,70
|
|
20231023,132600,1130720220,6410,6410,6420,6400,810
|
|
20231023,132500,1125532950,6410,6400,6410,6400,527
|
|
20231023,132400,1122160070,6410,6410,6410,6410,679
|
|
20231023,132300,1117807680,6420,6420,6420,6410,87
|
|
20231023,132200,1117249430,6420,6420,6420,6410,25
|
|
20231023,132100,1117089100,6410,6420,6420,6410,78
|
|
20231023,132000,1116589050,6410,6420,6420,6410,1487
|
|
20231023,131900,1107046510,6420,6420,6420,6420,67
|
|
20231023,131800,1106616370,6430,6420,6430,6420,47
|
|
20231023,131700,1106314530,6430,6420,6430,6420,99
|
|
20231023,131600,1105678420,6420,6420,6420,6420,489
|
|
20231023,131500,1102539040,6420,6430,6430,6420,37
|
|
20231023,131400,1102301420,6430,6440,6440,6420,110
|
|
20231023,131300,1101594520,6440,6420,6440,6420,1432
|
|
20231023,131200,1092381900,6420,6420,6430,6420,107
|
|
20231023,131100,1091694260,6420,6420,6420,6420,105
|
|
20231023,131000,1091020160,6410,6420,6430,6410,205
|
|
20231023,130900,1089703720,6410,6410,6420,6400,66
|
|
20231023,130800,1089280760,6410,6400,6410,6400,265
|
|
20231023,130700,1087583980,6390,6400,6400,6380,1510
|
|
20231023,130600,1077945060,6400,6400,6400,6400,54
|
|
20231023,130500,1077599460,6410,6410,6410,6410,523
|
|
20231023,130400,1074247030,6410,6410,6410,6410,8
|
|
20231023,130300,1074195750,6400,6410,6410,6400,54
|
|
20231023,130200,1073849780,6410,6410,6410,6410,229
|
|
20231023,130100,1072381890,6410,6410,6410,6410,75
|
|
20231023,130000,1071901140,6410,6410,6410,6410,95
|
|
20231023,125900,1071292190,6400,6410,6410,6380,3471
|
|
20231023,125800,1049100530,6410,6410,6410,6410,1145
|
|
20231023,125700,1041761080,6410,6420,6420,6410,2229
|
|
20231023,125600,1027453190,6420,6420,6420,6420,147
|
|
20231023,125500,1026509450,6430,6420,6430,6420,9
|
|
20231023,125400,1026451660,6420,6420,6420,6420,79
|
|
20231023,125300,1025944480,6420,6430,6430,6420,403
|
|
20231023,125200,1023354230,6430,6430,6430,6430,42
|
|
20231023,125100,1023084170,6430,6430,6430,6430,100
|
|
20231023,125000,1022441170,6430,6430,6440,6430,680
|
|
20231023,124900,1018067770,6430,6440,6440,6430,208
|
|
20231023,124800,1016728330,6430,6440,6440,6430,399
|
|
20231023,124700,1014159650,6430,6430,6450,6430,1933
|
|
20231023,124600,1001730120,6450,6450,6450,6430,220
|
|
20231023,124500,1000315200,6450,6440,6460,6430,127
|
|
20231023,124400,999497520,6440,6440,6440,6430,86
|
|
20231023,124300,998943970,6440,6450,6450,6440,19
|
|
20231023,124200,998821500,6430,6440,6450,6430,373
|
|
20231023,124100,996417200,6440,6450,6450,6440,112
|
|
20231023,124000,995695670,6440,6440,6440,6430,67
|
|
20231023,123900,995264360,6450,6440,6450,6440,230
|
|
20231023,123800,993783150,6440,6440,6440,6440,755
|
|
20231023,123700,988920950,6440,6430,6440,6430,267
|
|
20231023,123600,987202140,6450,6440,6450,6430,38
|
|
20231023,123500,986957700,6440,6440,6440,6440,87
|
|
20231023,123400,986397420,6440,6440,6440,6440,144
|
|
20231023,123300,985470060,6440,6450,6450,6440,38
|
|
20231023,123200,985225330,6450,6440,6450,6430,252
|
|
20231023,123100,983602230,6450,6450,6460,6450,594
|
|
20231023,123000,979770780,6450,6440,6450,6440,272
|
|
20231023,122900,978016760,6420,6420,6440,6420,145
|
|
20231023,122800,977084430,6450,6430,6450,6430,10
|
|
20231023,122700,977020100,6430,6430,6430,6430,54
|
|
20231023,122600,976672880,6430,6430,6430,6420,129
|
|
20231023,122500,975843700,6440,6430,6440,6430,53
|
|
20231023,122400,975502470,6420,6430,6430,6420,353
|
|
20231023,122300,973233140,6430,6440,6440,6420,324
|
|
20231023,122200,971148160,6440,6440,6450,6440,110
|
|
20231023,122100,970439730,6450,6430,6450,6420,56
|
|
20231023,122000,970080080,6420,6430,6440,6420,187
|
|
20231023,121900,968877810,6420,6420,6420,6420,25
|
|
20231023,121800,968717310,6420,6420,6420,6420,37
|
|
20231023,121700,968479770,6420,6430,6430,6420,70
|
|
20231023,121600,968030090,6450,6440,6450,6430,28
|
|
20231023,121500,967849920,6440,6420,6440,6420,115
|
|
20231023,121400,967110820,6450,6430,6450,6430,130
|
|
20231023,121300,966273480,6440,6410,6440,6410,680
|
|
20231023,121200,961901370,6410,6410,6410,6410,355
|
|
20231023,121100,959625820,6410,6410,6420,6410,110
|
|
20231023,121000,958920670,6410,6400,6410,6400,9
|
|
20231023,120900,958863060,6400,6400,6410,6400,81
|
|
20231023,120800,958344640,6410,6410,6420,6410,95
|
|
20231023,120700,957735170,6430,6400,6430,6400,650
|
|
20231023,120600,953562230,6390,6400,6410,6390,131
|
|
20231023,120500,952724180,6400,6400,6400,6400,104
|
|
20231023,120400,952058580,6400,6400,6400,6400,1
|
|
20231023,120300,952052180,6400,6400,6410,6400,154
|
|
20231023,120200,951066000,6400,6400,6400,6400,29
|
|
20231023,120100,950880400,6410,6400,6410,6390,68
|
|
20231023,120000,950445440,6380,6400,6400,6380,6046
|
|
20231023,115900,911863730,6400,6410,6410,6400,3087
|
|
20231023,115800,892094620,6410,6410,6410,6410,155
|
|
20231023,115700,891101070,6410,6410,6410,6410,54
|
|
20231023,115600,890754930,6410,6410,6410,6410,461
|
|
20231023,115500,887799920,6410,6410,6420,6410,84
|
|
20231023,115400,887261470,6410,6410,6410,6410,731
|
|
20231023,115300,882575760,6420,6420,6420,6420,20
|
|
20231023,115200,882447360,6410,6420,6430,6410,867
|
|
20231023,115100,876885490,6430,6430,6430,6430,298
|
|
20231023,115000,874969350,6430,6430,6430,6430,145
|
|
20231023,114900,874037000,6430,6430,6430,6430,8
|
|
20231023,114800,873985560,6430,6430,6430,6430,37
|
|
20231023,114700,873747650,6430,6430,6430,6430,146
|
|
20231023,114600,872808870,6440,6420,6440,6420,319
|
|
20231023,114500,870758750,6420,6420,6430,6420,274
|
|
20231023,114400,868998670,6430,6430,6430,6430,953
|
|
20231023,114300,862870880,6440,6440,6440,6440,0
|
|
20231023,114200,862870880,6440,6440,6440,6440,640
|
|
20231023,114100,858749280,6440,6440,6440,6440,249
|
|
20231023,114000,857145720,6440,6440,6440,6440,0
|
|
20231023,113900,857145720,6440,6440,6440,6440,366
|
|
20231023,113800,854788680,6440,6450,6450,6440,280
|
|
20231023,113700,852983640,6450,6440,6450,6440,60
|
|
20231023,113600,852596740,6440,6450,6450,6440,3787
|
|
20231023,113500,828171800,6460,6460,6460,6460,195
|
|
20231023,113400,826912100,6460,6460,6460,6450,979
|
|
20231023,113300,820587930,6460,6460,6490,6460,81
|
|
20231023,113200,820063910,6490,6460,6490,6460,251
|
|
20231023,113100,818438390,6470,6460,6470,6460,299
|
|
20231023,113000,816504030,6470,6460,6470,6450,45
|
|
20231023,112900,816213740,6460,6460,6470,6460,538
|
|
20231023,112800,812738160,6460,6460,6460,6460,40
|
|
20231023,112700,812479760,6460,6490,6490,6460,54
|
|
20231023,112600,812130800,6490,6460,6490,6460,163
|
|
20231023,112500,811076920,6490,6490,6490,6490,78
|
|
20231023,112400,810570700,6460,6470,6470,6460,82
|
|
20231023,112300,810040590,6470,6460,6470,6460,84
|
|
20231023,112200,809497790,6460,6460,6460,6460,42
|
|
20231023,112100,809226470,6460,6460,6460,6460,0
|
|
20231023,112000,809226470,6460,6470,6480,6460,177
|
|
20231023,111900,808082030,6470,6460,6470,6460,919
|
|
20231023,111800,802144930,6460,6460,6460,6460,899
|
|
20231023,111700,796337390,6460,6460,6460,6460,0
|
|
20231023,111600,796337390,6460,6470,6470,6460,48
|
|
20231023,111500,796027250,6460,6460,6460,6460,17
|
|
20231023,111400,795917430,6470,6490,6490,6470,793
|
|
20231023,111300,790786680,6470,6480,6480,6470,253
|
|
20231023,111200,789147660,6480,6480,6480,6480,9
|
|
20231023,111100,789089340,6470,6470,6470,6470,42
|
|
20231023,111000,788817600,6470,6470,6470,6470,22
|
|
20231023,110900,788675260,6470,6470,6470,6470,0
|
|
20231023,110800,788675260,6470,6470,6470,6470,342
|
|
20231023,110700,786462520,6470,6490,6490,6470,1022
|
|
20231023,110600,779830160,6460,6460,6460,6460,0
|
|
20231023,110500,779830160,6460,6480,6480,6460,1848
|
|
20231023,110400,767872590,6490,6480,6490,6480,408
|
|
20231023,110300,765224750,6480,6480,6480,6480,0
|
|
20231023,110200,765224750,6480,6480,6480,6480,167
|
|
20231023,110100,764142590,6480,6480,6480,6480,0
|
|
20231023,110000,764142590,6480,6480,6480,6480,10
|
|
20231023,105900,764077790,6480,6490,6490,6480,906
|
|
20231023,105800,758198270,6500,6500,6500,6500,2
|
|
20231023,105700,758185270,6500,6500,6500,6500,49
|
|
20231023,105600,757866770,6500,6530,6530,6500,282
|
|
20231023,105500,756030480,6530,6520,6530,6520,101
|
|
20231023,105400,755370960,6530,6520,6530,6520,531
|
|
20231023,105300,751903950,6520,6520,6520,6500,824
|
|
20231023,105200,746531970,6510,6510,6510,6510,315
|
|
20231023,105100,744481320,6490,6500,6500,6490,725
|
|
20231023,105000,739768990,6500,6510,6510,6500,201
|
|
20231023,104900,738462480,6500,6500,6500,6500,17
|
|
20231023,104800,738351980,6500,6500,6500,6500,790
|
|
20231023,104700,733216980,6500,6500,6500,6480,420
|
|
20231023,104600,730487900,6470,6470,6470,6470,59
|
|
20231023,104500,730106170,6480,6470,6480,6470,434
|
|
20231023,104400,727297000,6470,6470,6470,6470,893
|
|
20231023,104300,721519290,6470,6470,6470,6470,1324
|
|
20231023,104200,712953010,6510,6470,6510,6470,121
|
|
20231023,104100,712168140,6470,6490,6490,6470,2017
|
|
20231023,104000,699092420,6490,6490,6490,6490,42
|
|
20231023,103900,698819840,6510,6510,6510,6510,0
|
|
20231023,103800,698819840,6510,6480,6510,6480,1320
|
|
20231023,103700,690266180,6480,6490,6500,6480,702
|
|
20231023,103600,685704200,6490,6490,6500,6490,1080
|
|
20231023,103500,678693790,6490,6490,6500,6490,125
|
|
20231023,103400,677881540,6490,6490,6490,6490,0
|
|
20231023,103300,677881540,6490,6510,6520,6490,119
|
|
20231023,103200,677107170,6510,6480,6510,6480,1565
|
|
20231023,103100,666934960,6460,6460,6460,6460,0
|
|
20231023,103000,666934960,6460,6470,6500,6460,2327
|
|
20231023,102900,651861540,6460,6460,6460,6460,0
|
|
20231023,102800,651861540,6460,6450,6460,6450,6514
|
|
20231023,102700,609781270,6450,6450,6450,6450,20
|
|
20231023,102600,609652270,6450,6440,6450,6430,162
|
|
20231023,102500,608609900,6440,6430,6440,6430,128
|
|
20231023,102400,607786750,6450,6450,6450,6450,32
|
|
20231023,102300,607580350,6450,6440,6450,6440,322
|
|
20231023,102200,605504050,6440,6440,6440,6440,10
|
|
20231023,102100,605439650,6430,6430,6430,6430,0
|
|
20231023,102000,605439650,6430,6430,6430,6430,17
|
|
20231023,101900,605330340,6450,6450,6460,6450,420
|
|
20231023,101800,602620990,6420,6450,6450,6420,2722
|
|
20231023,101700,585068790,6440,6420,6440,6420,4559
|
|
20231023,101600,555709170,6430,6420,6430,6420,840
|
|
20231023,101500,550308180,6420,6420,6420,6420,482
|
|
20231023,101400,547213740,6410,6430,6430,6410,717
|
|
20231023,101300,542603770,6430,6420,6430,6420,563
|
|
20231023,101200,538989250,6410,6410,6410,6410,29
|
|
20231023,101100,538803360,6420,6420,6420,6420,2
|
|
20231023,101000,538790520,6420,6420,6420,6420,160
|
|
20231023,100900,537763320,6410,6410,6410,6410,18
|
|
20231023,100800,537647940,6430,6430,6430,6430,1860
|
|
20231023,100700,525688140,6440,6390,6440,6390,1613
|
|
20231023,100600,515309030,6390,6400,6400,6390,146
|
|
20231023,100500,514374830,6430,6410,6430,6390,2171
|
|
20231023,100400,500486040,6390,6400,6410,6390,2079
|
|
20231023,100300,487179830,6410,6410,6410,6410,800
|
|
20231023,100200,482051830,6410,6410,6410,6410,247
|
|
20231023,100100,480468560,6410,6410,6410,6410,17
|
|
20231023,100000,480359590,6420,6430,6430,6420,574
|
|
20231023,095900,476674390,6430,6430,6430,6430,312
|
|
20231023,095800,474668230,6420,6420,6420,6420,0
|
|
20231023,095700,474668230,6420,6420,6420,6420,0
|
|
20231023,095600,474668230,6420,6440,6440,6420,175
|
|
20231023,095500,473541570,6440,6430,6440,6430,688
|
|
20231023,095400,469115530,6430,6430,6430,6430,40
|
|
20231023,095300,468858330,6430,6440,6440,6430,713
|
|
20231023,095200,464267100,6450,6450,6450,6450,1427
|
|
20231023,095100,455062950,6450,6440,6450,6440,1065
|
|
20231023,095000,448198750,6440,6420,6440,6420,3252
|
|
20231023,094900,427283180,6430,6420,6430,6420,506
|
|
20231023,094800,424034560,6420,6400,6420,6400,1092
|
|
20231023,094700,417024720,6420,6420,6420,6420,4021
|
|
20231023,094600,391209900,6420,6420,6420,6400,290
|
|
20231023,094500,389351500,6410,6400,6410,6400,226
|
|
20231023,094400,387904840,6400,6410,6440,6400,2524
|
|
20231023,094300,371696070,6420,6400,6420,6400,443
|
|
20231023,094200,368853200,6410,6410,6410,6410,203
|
|
20231023,094100,367551970,6410,6420,6430,6410,653
|
|
20231023,094000,363359780,6430,6420,6430,6420,122
|
|
20231023,093900,362575770,6420,6400,6420,6400,119
|
|
20231023,093800,361812030,6420,6410,6440,6400,9952
|
|
20231023,093700,297979960,6400,6400,6400,6400,544
|
|
20231023,093600,294498360,6400,6400,6410,6400,294
|
|
20231023,093500,292615360,6400,6380,6400,6380,1317
|
|
20231023,093400,284189710,6390,6390,6390,6390,549
|
|
20231023,093300,280681600,6390,6380,6390,6380,159
|
|
20231023,093200,279665840,6390,6370,6390,6370,3531
|
|
20231023,093100,257147490,6370,6340,6370,6340,2195
|
|
20231023,093000,243167980,6340,6340,6350,6330,2294
|
|
20231023,092900,228633010,6330,6340,6340,6330,14
|
|
20231023,092800,228544350,6350,6340,6350,6340,127
|
|
20231023,092700,227739160,6310,6340,6340,6310,1625
|
|
20231023,092600,217464470,6340,6350,6350,6340,201
|
|
20231023,092500,216189120,6350,6360,6360,6350,219
|
|
20231023,092400,214798410,6350,6350,6350,6350,1380
|
|
20231023,092300,206035410,6350,6360,6370,6350,189
|
|
20231023,092200,204833520,6360,6330,6360,6330,866
|
|
20231023,092100,199330540,6330,6340,6340,6320,2798
|
|
20231023,092000,181620730,6330,6340,6340,6330,700
|
|
20231023,091900,177184730,6360,6360,6360,6360,203
|
|
20231023,091800,175893650,6340,6340,6370,6340,686
|
|
20231023,091700,171532700,6340,6340,6340,6340,500
|
|
20231023,091600,168362700,6380,6350,6380,6350,1005
|
|
20231023,091500,161979510,6350,6360,6360,6350,2259
|
|
20231023,091400,147633740,6380,6380,6380,6380,404
|
|
20231023,091300,145056220,6380,6380,6390,6380,3950
|
|
20231023,091200,119854060,6370,6370,6380,6370,456
|
|
20231023,091100,116947280,6360,6370,6380,6360,61
|
|
20231023,091000,116558760,6370,6350,6370,6350,202
|
|
20231023,090900,115274840,6330,6330,6340,6330,4733
|
|
20231023,090800,85270970,6320,6320,6320,6300,469
|
|
20231023,090700,82311790,6320,6330,6330,6320,266
|
|
20231023,090600,80628060,6330,6320,6330,6300,799
|
|
20231023,090500,75575300,6320,6330,6330,6320,213
|
|
20231023,090400,74228670,6330,6330,6340,6330,23
|
|
20231023,090300,74083070,6370,6350,6370,6330,237
|
|
20231023,090200,72575710,6340,6320,6340,6290,954
|
|
20231023,090100,66544910,6320,6300,6320,6290,2341
|
|
20231023,090000,51778250,6310,6300,6320,6300,8116
|