653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,195000,1405856070,6490,6490,6490,6490,1590
|
|
20231026,194900,1405856070,6490,6490,6490,6490,0
|
|
20231026,194800,1405856070,6490,6490,6490,6490,0
|
|
20231026,194700,1405856070,6490,6490,6490,6490,0
|
|
20231026,194600,1405856070,6490,6490,6490,6490,0
|
|
20231026,194500,1405856070,6490,6490,6490,6490,0
|
|
20231026,194400,1405856070,6490,6490,6490,6490,0
|
|
20231026,194300,1405856070,6490,6490,6490,6490,0
|
|
20231026,194200,1405856070,6490,6490,6490,6490,0
|
|
20231026,194100,1405856070,6490,6490,6490,6490,0
|
|
20231026,194000,1405856070,6490,6490,6490,6490,0
|
|
20231026,193900,1405856070,6490,6490,6490,6490,0
|
|
20231026,193800,1405856070,6490,6490,6490,6490,0
|
|
20231026,193700,1405856070,6490,6490,6490,6490,0
|
|
20231026,193600,1405856070,6490,6490,6490,6490,0
|
|
20231026,193500,1405856070,6490,6490,6490,6490,0
|
|
20231026,193400,1405856070,6490,6490,6490,6490,0
|
|
20231026,193300,1405856070,6490,6490,6490,6490,0
|
|
20231026,193200,1405856070,6490,6490,6490,6490,0
|
|
20231026,193100,1405856070,6490,6490,6490,6490,0
|
|
20231026,193000,1405856070,6490,6490,6490,6490,0
|
|
20231026,192900,1405856070,6490,6490,6490,6490,0
|
|
20231026,192800,1405856070,6490,6490,6490,6490,0
|
|
20231026,192700,1405856070,6490,6490,6490,6490,0
|
|
20231026,192600,1405856070,6490,6490,6490,6490,0
|
|
20231026,192500,1405856070,6490,6490,6490,6490,0
|
|
20231026,192400,1405856070,6490,6490,6490,6490,0
|
|
20231026,192300,1405856070,6490,6490,6490,6490,0
|
|
20231026,192200,1405856070,6490,6490,6490,6490,0
|
|
20231026,192100,1405856070,6490,6490,6490,6490,0
|
|
20231026,192000,1405856070,6490,6490,6490,6490,1590
|
|
20231026,191900,1405856070,6490,6490,6490,6490,0
|
|
20231026,191800,1405856070,6490,6490,6490,6490,0
|
|
20231026,191700,1405856070,6490,6490,6490,6490,0
|
|
20231026,191600,1405856070,6490,6490,6490,6490,0
|
|
20231026,191500,1405856070,6490,6490,6490,6490,0
|
|
20231026,191400,1405856070,6490,6490,6490,6490,0
|
|
20231026,191300,1405856070,6490,6490,6490,6490,0
|
|
20231026,191200,1405856070,6490,6490,6490,6490,0
|
|
20231026,191100,1405856070,6490,6490,6490,6490,0
|
|
20231026,191000,1405856070,6490,6490,6490,6490,0
|
|
20231026,190900,1405856070,6490,6490,6490,6490,0
|
|
20231026,190800,1405856070,6490,6490,6490,6490,0
|
|
20231026,190700,1405856070,6490,6490,6490,6490,0
|
|
20231026,190600,1405856070,6490,6490,6490,6490,0
|
|
20231026,190500,1405856070,6490,6490,6490,6490,0
|
|
20231026,190400,1405856070,6490,6490,6490,6490,0
|
|
20231026,190300,1405856070,6490,6490,6490,6490,0
|
|
20231026,190200,1405856070,6490,6490,6490,6490,0
|
|
20231026,190100,1405856070,6490,6490,6490,6490,0
|
|
20231026,190000,1405856070,6490,6490,6490,6490,0
|
|
20231026,185900,1405856070,6490,6490,6490,6490,0
|
|
20231026,185800,1405856070,6490,6490,6490,6490,0
|
|
20231026,185700,1405856070,6490,6490,6490,6490,0
|
|
20231026,185600,1405856070,6490,6490,6490,6490,0
|
|
20231026,185500,1405856070,6490,6490,6490,6490,0
|
|
20231026,185400,1405856070,6490,6490,6490,6490,0
|
|
20231026,185300,1405856070,6490,6490,6490,6490,0
|
|
20231026,185200,1405856070,6490,6490,6490,6490,0
|
|
20231026,185100,1405856070,6490,6490,6490,6490,0
|
|
20231026,185000,1405856070,6490,6490,6490,6490,1590
|
|
20231026,184900,1405856070,6490,6490,6490,6490,0
|
|
20231026,184800,1405856070,6490,6490,6490,6490,0
|
|
20231026,184700,1405856070,6490,6490,6490,6490,0
|
|
20231026,184600,1405856070,6490,6490,6490,6490,0
|
|
20231026,184500,1405856070,6490,6490,6490,6490,0
|
|
20231026,184400,1405856070,6490,6490,6490,6490,0
|
|
20231026,184300,1405856070,6490,6490,6490,6490,0
|
|
20231026,184200,1405856070,6490,6490,6490,6490,0
|
|
20231026,184100,1405856070,6490,6490,6490,6490,0
|
|
20231026,184000,1405856070,6490,6490,6490,6490,0
|
|
20231026,183900,1405856070,6490,6490,6490,6490,0
|
|
20231026,183800,1405856070,6490,6490,6490,6490,0
|
|
20231026,183700,1405856070,6490,6490,6490,6490,0
|
|
20231026,183600,1405856070,6490,6490,6490,6490,0
|
|
20231026,183500,1405856070,6490,6490,6490,6490,0
|
|
20231026,183400,1405856070,6490,6490,6490,6490,0
|
|
20231026,183300,1405856070,6490,6490,6490,6490,0
|
|
20231026,183200,1405856070,6490,6490,6490,6490,0
|
|
20231026,183100,1405856070,6490,6490,6490,6490,0
|
|
20231026,183000,1405856070,6490,6490,6490,6490,0
|
|
20231026,182900,1405856070,6490,6490,6490,6490,0
|
|
20231026,182800,1405856070,6490,6490,6490,6490,0
|
|
20231026,182700,1405856070,6490,6490,6490,6490,0
|
|
20231026,182600,1405856070,6490,6490,6490,6490,0
|
|
20231026,182500,1405856070,6490,6490,6490,6490,0
|
|
20231026,182400,1405856070,6490,6490,6490,6490,0
|
|
20231026,182300,1405856070,6490,6490,6490,6490,0
|
|
20231026,182200,1405856070,6490,6490,6490,6490,0
|
|
20231026,182100,1405856070,6490,6490,6490,6490,0
|
|
20231026,182000,1405856070,6490,6490,6490,6490,1590
|
|
20231026,181900,1405856070,6490,6490,6490,6490,0
|
|
20231026,181800,1405856070,6490,6490,6490,6490,0
|
|
20231026,181700,1405856070,6490,6490,6490,6490,0
|
|
20231026,181600,1405856070,6490,6490,6490,6490,0
|
|
20231026,181500,1405856070,6490,6490,6490,6490,0
|
|
20231026,181400,1405856070,6490,6490,6490,6490,0
|
|
20231026,181300,1405856070,6490,6490,6490,6490,0
|
|
20231026,181200,1405856070,6490,6490,6490,6490,0
|
|
20231026,181100,1405856070,6490,6490,6490,6490,0
|
|
20231026,181000,1405856070,6490,6490,6490,6490,0
|
|
20231026,180900,1405856070,6490,6490,6490,6490,0
|
|
20231026,180800,1405856070,6490,6490,6490,6490,0
|
|
20231026,180700,1405856070,6490,6490,6490,6490,0
|
|
20231026,180600,1405856070,6490,6490,6490,6490,0
|
|
20231026,180500,1405856070,6490,6490,6490,6490,0
|
|
20231026,180400,1405856070,6490,6490,6490,6490,0
|
|
20231026,180300,1405856070,6490,6490,6490,6490,0
|
|
20231026,180200,1405856070,6490,6490,6490,6490,0
|
|
20231026,180100,1405856070,6490,6490,6490,6490,0
|
|
20231026,180000,1405856070,6490,6490,6490,6490,0
|
|
20231026,175900,1405856070,6490,6490,6490,6490,0
|
|
20231026,175800,1405856070,6490,6490,6490,6490,0
|
|
20231026,175700,1405856070,6490,6490,6490,6490,0
|
|
20231026,175600,1405856070,6490,6490,6490,6490,0
|
|
20231026,175500,1405856070,6490,6490,6490,6490,0
|
|
20231026,175400,1405856070,6490,6490,6490,6490,0
|
|
20231026,175300,1405856070,6490,6490,6490,6490,0
|
|
20231026,175200,1405856070,6490,6490,6490,6490,0
|
|
20231026,175100,1405856070,6490,6490,6490,6490,0
|
|
20231026,175000,1405856070,6490,6490,6490,6490,1590
|
|
20231026,174900,1405856070,6490,6490,6490,6490,0
|
|
20231026,174800,1405856070,6490,6490,6490,6490,0
|
|
20231026,174700,1405856070,6490,6490,6490,6490,0
|
|
20231026,174600,1405856070,6490,6490,6490,6490,0
|
|
20231026,174500,1405856070,6490,6490,6490,6490,0
|
|
20231026,174400,1405856070,6490,6490,6490,6490,0
|
|
20231026,174300,1405856070,6490,6490,6490,6490,0
|
|
20231026,174200,1405856070,6490,6490,6490,6490,0
|
|
20231026,174100,1405856070,6490,6490,6490,6490,0
|
|
20231026,174000,1405856070,6490,6490,6490,6490,0
|
|
20231026,173900,1405856070,6490,6490,6490,6490,0
|
|
20231026,173800,1405856070,6490,6490,6490,6490,0
|
|
20231026,173700,1405856070,6490,6490,6490,6490,0
|
|
20231026,173600,1405856070,6490,6490,6490,6490,0
|
|
20231026,173500,1405856070,6490,6490,6490,6490,0
|
|
20231026,173400,1405856070,6490,6490,6490,6490,0
|
|
20231026,173300,1405856070,6490,6490,6490,6490,0
|
|
20231026,173200,1405856070,6490,6490,6490,6490,0
|
|
20231026,173100,1405856070,6490,6490,6490,6490,0
|
|
20231026,173000,1405856070,6490,6490,6490,6490,0
|
|
20231026,172900,1405856070,6490,6490,6490,6490,0
|
|
20231026,172800,1405856070,6490,6490,6490,6490,0
|
|
20231026,172700,1405856070,6490,6490,6490,6490,0
|
|
20231026,172600,1405856070,6490,6490,6490,6490,0
|
|
20231026,172500,1405856070,6490,6490,6490,6490,0
|
|
20231026,172400,1405856070,6490,6490,6490,6490,0
|
|
20231026,172300,1405856070,6490,6490,6490,6490,0
|
|
20231026,172200,1405856070,6490,6490,6490,6490,0
|
|
20231026,172100,1405856070,6490,6490,6490,6490,0
|
|
20231026,172000,1405856070,6490,6490,6490,6490,1590
|
|
20231026,171900,1405856070,6490,6490,6490,6490,0
|
|
20231026,171800,1405856070,6490,6490,6490,6490,0
|
|
20231026,171700,1405856070,6490,6490,6490,6490,0
|
|
20231026,171600,1405856070,6490,6490,6490,6490,0
|
|
20231026,171500,1405856070,6490,6490,6490,6490,0
|
|
20231026,171400,1405856070,6490,6490,6490,6490,0
|
|
20231026,171300,1405856070,6490,6490,6490,6490,0
|
|
20231026,171200,1405856070,6490,6490,6490,6490,0
|
|
20231026,171100,1405856070,6490,6490,6490,6490,0
|
|
20231026,171000,1405856070,6490,6490,6490,6490,0
|
|
20231026,170900,1405856070,6490,6490,6490,6490,0
|
|
20231026,170800,1405856070,6490,6490,6490,6490,0
|
|
20231026,170700,1405856070,6490,6490,6490,6490,0
|
|
20231026,170600,1405856070,6490,6490,6490,6490,0
|
|
20231026,170500,1405856070,6490,6490,6490,6490,0
|
|
20231026,170400,1405856070,6490,6490,6490,6490,0
|
|
20231026,170300,1405856070,6490,6490,6490,6490,0
|
|
20231026,170200,1405856070,6490,6490,6490,6490,0
|
|
20231026,170100,1405856070,6490,6490,6490,6490,0
|
|
20231026,170000,1405856070,6490,6490,6490,6490,0
|
|
20231026,165900,1405856070,6490,6490,6490,6490,0
|
|
20231026,165800,1405856070,6490,6490,6490,6490,0
|
|
20231026,165700,1405856070,6490,6490,6490,6490,0
|
|
20231026,165600,1405856070,6490,6490,6490,6490,0
|
|
20231026,165500,1405856070,6490,6490,6490,6490,0
|
|
20231026,165400,1405856070,6490,6490,6490,6490,0
|
|
20231026,165300,1405856070,6490,6490,6490,6490,0
|
|
20231026,165200,1405856070,6490,6490,6490,6490,0
|
|
20231026,165100,1405856070,6490,6490,6490,6490,0
|
|
20231026,165000,1405856070,6490,6490,6490,6490,1590
|
|
20231026,164900,1405856070,6490,6490,6490,6490,0
|
|
20231026,164800,1405856070,6490,6490,6490,6490,0
|
|
20231026,164700,1405856070,6490,6490,6490,6490,0
|
|
20231026,164600,1405856070,6490,6490,6490,6490,0
|
|
20231026,164500,1405856070,6490,6490,6490,6490,0
|
|
20231026,164400,1405856070,6490,6490,6490,6490,0
|
|
20231026,164300,1405856070,6490,6490,6490,6490,0
|
|
20231026,164200,1405856070,6490,6490,6490,6490,0
|
|
20231026,164100,1405856070,6490,6490,6490,6490,0
|
|
20231026,164000,1405856070,6490,6490,6490,6490,0
|
|
20231026,163900,1405856070,6490,6490,6490,6490,0
|
|
20231026,163800,1405856070,6490,6490,6490,6490,0
|
|
20231026,163700,1405856070,6490,6490,6490,6490,0
|
|
20231026,163600,1405856070,6490,6490,6490,6490,0
|
|
20231026,163500,1405856070,6490,6490,6490,6490,0
|
|
20231026,163400,1405856070,6490,6490,6490,6490,0
|
|
20231026,163300,1405856070,6490,6490,6490,6490,0
|
|
20231026,163200,1405856070,6490,6490,6490,6490,0
|
|
20231026,163100,1405856070,6490,6490,6490,6490,0
|
|
20231026,163000,1405856070,6490,6490,6490,6490,0
|
|
20231026,162900,1405856070,6490,6490,6490,6490,0
|
|
20231026,162800,1405856070,6490,6490,6490,6490,0
|
|
20231026,162700,1405856070,6490,6490,6490,6490,0
|
|
20231026,162600,1405856070,6490,6490,6490,6490,0
|
|
20231026,162500,1405856070,6490,6490,6490,6490,0
|
|
20231026,162400,1405856070,6490,6490,6490,6490,0
|
|
20231026,162300,1405856070,6490,6490,6490,6490,0
|
|
20231026,162200,1405856070,6490,6490,6490,6490,0
|
|
20231026,162100,1405856070,6490,6490,6490,6490,0
|
|
20231026,162000,1405856070,6490,6490,6490,6490,1590
|
|
20231026,161900,1405856070,6490,6490,6490,6490,0
|
|
20231026,161800,1405856070,6490,6490,6490,6490,0
|
|
20231026,161700,1405856070,6490,6490,6490,6490,0
|
|
20231026,161600,1405856070,6490,6490,6490,6490,0
|
|
20231026,161500,1405856070,6490,6490,6490,6490,0
|
|
20231026,161400,1405856070,6490,6490,6490,6490,0
|
|
20231026,161300,1405856070,6490,6490,6490,6490,0
|
|
20231026,161200,1405856070,6490,6490,6490,6490,0
|
|
20231026,161100,1405856070,6490,6490,6490,6490,0
|
|
20231026,161000,1405856070,6490,6490,6490,6490,0
|
|
20231026,160900,1405856070,6490,6490,6490,6490,0
|
|
20231026,160800,1405856070,6490,6490,6490,6490,0
|
|
20231026,160700,1405856070,6490,6490,6490,6490,0
|
|
20231026,160600,1405856070,6490,6490,6490,6490,0
|
|
20231026,160500,1405856070,6490,6490,6490,6490,0
|
|
20231026,160400,1405856070,6490,6490,6490,6490,0
|
|
20231026,160300,1405856070,6490,6490,6490,6490,0
|
|
20231026,160200,1405856070,6490,6490,6490,6490,0
|
|
20231026,160100,1405856070,6490,6490,6490,6490,0
|
|
20231026,160000,1405856070,6490,6490,6490,6490,0
|
|
20231026,155900,1405856070,6490,6490,6490,6490,0
|
|
20231026,155800,1405856070,6490,6490,6490,6490,0
|
|
20231026,155700,1405856070,6490,6490,6490,6490,0
|
|
20231026,155600,1405856070,6490,6490,6490,6490,0
|
|
20231026,155500,1405856070,6490,6490,6490,6490,0
|
|
20231026,155400,1405856070,6490,6490,6490,6490,0
|
|
20231026,155300,1405856070,6490,6490,6490,6490,0
|
|
20231026,155200,1405856070,6490,6490,6490,6490,0
|
|
20231026,155100,1405856070,6490,6490,6490,6490,0
|
|
20231026,155000,1405856070,6490,6490,6490,6490,1590
|
|
20231026,154900,1405856070,6490,6490,6490,6490,0
|
|
20231026,154800,1405856070,6490,6490,6490,6490,0
|
|
20231026,154700,1405856070,6490,6490,6490,6490,0
|
|
20231026,154600,1405856070,6490,6490,6490,6490,0
|
|
20231026,154500,1405856070,6490,6490,6490,6490,0
|
|
20231026,154400,1405856070,6490,6490,6490,6490,0
|
|
20231026,154300,1405856070,6490,6490,6490,6490,0
|
|
20231026,154200,1405856070,6490,6490,6490,6490,0
|
|
20231026,154100,1405856070,6490,6490,6490,6490,0
|
|
20231026,154000,1405856070,6490,6490,6490,6490,0
|
|
20231026,153900,1405856070,6490,6490,6490,6490,0
|
|
20231026,153800,1405856070,6490,6490,6490,6490,0
|
|
20231026,153700,1405856070,6490,6490,6490,6490,0
|
|
20231026,153600,1405856070,6490,6490,6490,6490,0
|
|
20231026,153500,1405856070,6490,6490,6490,6490,0
|
|
20231026,153400,1405856070,6490,6490,6490,6490,0
|
|
20231026,153300,1405856070,6490,6490,6490,6490,0
|
|
20231026,153200,1405856070,6490,6490,6490,6490,0
|
|
20231026,153100,1405856070,6490,6490,6490,6490,0
|
|
20231026,153000,1405856070,6490,6490,6490,6490,1590
|
|
20231026,152900,1395536970,6500,6500,6500,6500,0
|
|
20231026,152800,1395536970,6500,6500,6500,6500,0
|
|
20231026,152700,1395536970,6500,6500,6500,6500,0
|
|
20231026,152600,1395536970,6500,6500,6500,6500,0
|
|
20231026,152500,1395536970,6500,6500,6500,6500,0
|
|
20231026,152400,1395536970,6500,6500,6500,6500,0
|
|
20231026,152300,1395536970,6500,6500,6500,6500,0
|
|
20231026,152200,1395536970,6500,6500,6500,6500,0
|
|
20231026,152100,1395536970,6500,6500,6500,6500,0
|
|
20231026,152000,1395536970,6500,6500,6500,6500,0
|
|
20231026,151900,1395536970,6500,6500,6500,6470,2920
|
|
20231026,151800,1376595350,6490,6480,6510,6480,2128
|
|
20231026,151700,1362767840,6470,6440,6470,6430,2960
|
|
20231026,151600,1343683080,6440,6440,6440,6440,180
|
|
20231026,151500,1342523880,6460,6440,6460,6440,627
|
|
20231026,151400,1338483970,6460,6440,6460,6440,1090
|
|
20231026,151300,1331464300,6470,6470,6470,6430,388
|
|
20231026,151200,1328967650,6450,6470,6470,6450,70
|
|
20231026,151100,1328516070,6470,6450,6470,6450,44
|
|
20231026,151000,1328232230,6470,6470,6470,6470,1
|
|
20231026,150900,1328225760,6460,6460,6460,6440,1045
|
|
20231026,150800,1321482210,6470,6450,6480,6450,357
|
|
20231026,150700,1319179330,6480,6480,6480,6480,0
|
|
20231026,150600,1319179330,6480,6490,6490,6480,11
|
|
20231026,150500,1319108040,6490,6490,6490,6490,4
|
|
20231026,150400,1319082080,6460,6440,6490,6440,114
|
|
20231026,150300,1318347350,6490,6490,6490,6490,1
|
|
20231026,150200,1318340860,6500,6500,6500,6440,2092
|
|
20231026,150100,1304828830,6500,6470,6500,6470,309
|
|
20231026,150000,1302825500,6470,6470,6470,6470,0
|
|
20231026,145900,1302825500,6470,6470,6470,6470,0
|
|
20231026,145800,1302825500,6470,6470,6490,6470,80
|
|
20231026,145700,1302306720,6470,6490,6490,6470,17
|
|
20231026,145600,1302196550,6490,6490,6490,6490,201
|
|
20231026,145500,1300892060,6480,6480,6490,6480,881
|
|
20231026,145400,1295178490,6470,6470,6480,6460,1336
|
|
20231026,145300,1286535590,6470,6460,6470,6450,287
|
|
20231026,145200,1284681320,6470,6460,6470,6450,51
|
|
20231026,145100,1284352340,6470,6450,6470,6450,2163
|
|
20231026,145000,1270381600,6460,6460,6470,6440,1210
|
|
20231026,144900,1262574540,6460,6450,6470,6440,826
|
|
20231026,144800,1257244480,6460,6460,6460,6450,108
|
|
20231026,144700,1256547260,6460,6450,6460,6450,301
|
|
20231026,144600,1254605800,6450,6450,6450,6440,354
|
|
20231026,144500,1252324170,6450,6450,6450,6450,0
|
|
20231026,144400,1252324170,6450,6450,6450,6450,41
|
|
20231026,144300,1252059720,6460,6450,6460,6450,239
|
|
20231026,144200,1250518150,6450,6450,6460,6440,32
|
|
20231026,144100,1250311870,6460,6440,6460,6440,206
|
|
20231026,144000,1248985130,6460,6450,6460,6450,3
|
|
20231026,143900,1248965760,6450,6440,6460,6430,6689
|
|
20231026,143800,1205823650,6440,6430,6450,6430,20
|
|
20231026,143700,1205694970,6450,6450,6450,6450,2
|
|
20231026,143600,1205682070,6430,6430,6450,6430,226
|
|
20231026,143500,1204225230,6450,6430,6450,6430,159
|
|
20231026,143400,1203201460,6430,6420,6440,6420,41
|
|
20231026,143300,1202938170,6420,6430,6440,6420,2075
|
|
20231026,143200,1189608090,6420,6420,6420,6410,778
|
|
20231026,143100,1184613630,6420,6420,6430,6420,5
|
|
20231026,143000,1184581520,6420,6410,6420,6410,1765
|
|
20231026,142900,1173267860,6420,6420,6420,6420,30
|
|
20231026,142800,1173075260,6410,6420,6420,6410,350
|
|
20231026,142700,1170828270,6430,6420,6430,6420,353
|
|
20231026,142600,1168561980,6420,6420,6420,6420,22
|
|
20231026,142500,1168420740,6430,6420,6430,6420,4
|
|
20231026,142400,1168395030,6420,6420,6420,6420,1
|
|
20231026,142300,1168388610,6420,6420,6420,6420,0
|
|
20231026,142200,1168388610,6420,6430,6430,6420,583
|
|
20231026,142100,1164640410,6440,6440,6440,6440,0
|
|
20231026,142000,1164640410,6440,6440,6440,6440,0
|
|
20231026,141900,1164640410,6440,6440,6440,6440,150
|
|
20231026,141800,1163674410,6440,6440,6440,6440,6
|
|
20231026,141700,1163635770,6440,6440,6440,6440,0
|
|
20231026,141600,1163635770,6440,6450,6450,6440,219
|
|
20231026,141500,1162225390,6450,6450,6450,6450,1
|
|
20231026,141400,1162218940,6440,6440,6440,6440,88
|
|
20231026,141300,1161652220,6440,6440,6440,6440,0
|
|
20231026,141200,1161652220,6440,6440,6440,6440,0
|
|
20231026,141100,1161652220,6440,6440,6440,6440,284
|
|
20231026,141000,1159823260,6440,6440,6440,6440,307
|
|
20231026,140900,1157846180,6470,6470,6470,6440,277
|
|
20231026,140800,1156062180,6470,6450,6480,6440,522
|
|
20231026,140700,1152698200,6480,6480,6480,6480,0
|
|
20231026,140600,1152698200,6480,6440,6480,6430,1341
|
|
20231026,140500,1144067040,6440,6440,6440,6440,6
|
|
20231026,140400,1144028400,6440,6440,6440,6440,1
|
|
20231026,140300,1144021960,6410,6410,6410,6410,504
|
|
20231026,140200,1140791320,6410,6410,6410,6410,81
|
|
20231026,140100,1140272110,6440,6430,6440,6410,17
|
|
20231026,140000,1140162720,6430,6410,6430,6410,306
|
|
20231026,135900,1138198170,6420,6420,6430,6410,1551
|
|
20231026,135800,1128232430,6420,6420,6420,6420,378
|
|
20231026,135700,1125805670,6420,6420,6420,6420,5
|
|
20231026,135600,1125773570,6420,6420,6420,6420,49
|
|
20231026,135500,1125458990,6420,6420,6420,6420,35
|
|
20231026,135400,1125234290,6420,6420,6420,6420,101
|
|
20231026,135300,1124585870,6410,6420,6420,6410,201
|
|
20231026,135200,1123297450,6410,6410,6430,6410,2330
|
|
20231026,135100,1108360270,6410,6410,6410,6410,120
|
|
20231026,135000,1107591070,6410,6420,6420,6410,586
|
|
20231026,134900,1103834800,6420,6410,6420,6400,1501
|
|
20231026,134800,1094221110,6410,6430,6430,6410,624
|
|
20231026,134700,1090210790,6430,6430,6430,6430,0
|
|
20231026,134600,1090210790,6430,6430,6430,6430,99
|
|
20231026,134500,1089574220,6430,6390,6430,6390,229
|
|
20231026,134400,1088102280,6420,6430,6430,6390,11455
|
|
20231026,134300,1014700660,6430,6430,6430,6430,4
|
|
20231026,134200,1014674940,6440,6440,6440,6440,0
|
|
20231026,134100,1014674940,6440,6450,6450,6430,6152
|
|
20231026,134000,975049000,6450,6450,6450,6440,1454
|
|
20231026,133900,965682210,6450,6460,6460,6450,189
|
|
20231026,133800,964462890,6460,6460,6460,6460,2
|
|
20231026,133700,964449970,6460,6470,6470,6460,68
|
|
20231026,133600,964010380,6490,6490,6490,6490,10
|
|
20231026,133500,963945480,6500,6500,6500,6500,120
|
|
20231026,133400,963165480,6460,6460,6460,6460,0
|
|
20231026,133300,963165480,6460,6450,6460,6450,1985
|
|
20231026,133200,950362190,6450,6460,6460,6450,1846
|
|
20231026,133100,938440400,6460,6490,6490,6460,689
|
|
20231026,133000,933983020,6490,6490,6500,6470,515
|
|
20231026,132900,930636220,6480,6480,6480,6480,100
|
|
20231026,132800,929988220,6480,6480,6480,6480,0
|
|
20231026,132700,929988220,6480,6480,6480,6480,3
|
|
20231026,132600,929968780,6480,6480,6480,6480,49
|
|
20231026,132500,929651260,6480,6490,6490,6480,378
|
|
20231026,132400,927199190,6490,6490,6490,6490,11
|
|
20231026,132300,927127800,6490,6490,6490,6490,0
|
|
20231026,132200,927127800,6490,6460,6490,6460,125
|
|
20231026,132100,926320060,6460,6460,6460,6460,1
|
|
20231026,132000,926313600,6460,6450,6460,6450,25
|
|
20231026,131900,926152340,6450,6450,6450,6450,157
|
|
20231026,131800,925139690,6450,6450,6450,6450,1
|
|
20231026,131700,925133240,6450,6480,6480,6450,1050
|
|
20231026,131600,918339610,6480,6480,6480,6480,1
|
|
20231026,131500,918333130,6470,6500,6510,6470,1243
|
|
20231026,131400,910265650,6510,6500,6510,6490,262
|
|
20231026,131300,908565150,6510,6510,6510,6510,1
|
|
20231026,131200,908558640,6510,6510,6510,6510,100
|
|
20231026,131100,907907640,6500,6500,6500,6500,634
|
|
20231026,131000,903786640,6500,6500,6500,6500,115
|
|
20231026,130900,903039140,6500,6500,6500,6500,346
|
|
20231026,130800,900790140,6500,6500,6500,6500,4788
|
|
20231026,130700,869668140,6500,6490,6500,6490,143
|
|
20231026,130600,868739140,6480,6490,6490,6480,1546
|
|
20231026,130500,858717600,6480,6480,6480,6480,500
|
|
20231026,130400,855477600,6480,6480,6480,6480,6
|
|
20231026,130300,855438720,6480,6470,6480,6470,259
|
|
20231026,130200,853762160,6450,6470,6470,6450,225
|
|
20231026,130100,852307430,6470,6470,6470,6470,10
|
|
20231026,130000,852242730,6470,6480,6480,6470,122
|
|
20231026,125900,851452210,6510,6510,6510,6510,44
|
|
20231026,125800,851165770,6510,6510,6510,6490,231
|
|
20231026,125700,849666360,6510,6500,6510,6500,198
|
|
20231026,125600,848379330,6490,6490,6490,6490,9
|
|
20231026,125500,848320920,6500,6500,6500,6500,0
|
|
20231026,125400,848320920,6500,6500,6500,6500,10
|
|
20231026,125300,848255920,6500,6490,6500,6490,6
|
|
20231026,125200,848216930,6490,6490,6490,6490,0
|
|
20231026,125100,848216930,6490,6490,6490,6490,29
|
|
20231026,125000,848028720,6490,6490,6490,6490,0
|
|
20231026,124900,848028720,6490,6490,6510,6490,135
|
|
20231026,124800,847152370,6510,6510,6510,6510,20
|
|
20231026,124700,847022170,6520,6520,6520,6520,0
|
|
20231026,124600,847022170,6520,6520,6520,6520,0
|
|
20231026,124500,847022170,6520,6520,6520,6520,0
|
|
20231026,124400,847022170,6520,6490,6520,6490,11
|
|
20231026,124300,846950480,6500,6490,6500,6490,1010
|
|
20231026,124200,840387580,6490,6490,6490,6490,125
|
|
20231026,124100,839576330,6500,6500,6500,6500,275
|
|
20231026,124000,837788830,6500,6480,6500,6480,4725
|
|
20231026,123900,807086840,6480,6470,6480,6470,113
|
|
20231026,123800,806354970,6480,6480,6480,6480,203
|
|
20231026,123700,805039530,6460,6460,6460,6460,4
|
|
20231026,123600,805013690,6470,6470,6470,6440,913
|
|
20231026,123500,799115890,6470,6460,6470,6460,82
|
|
20231026,123400,798586120,6440,6450,6470,6440,255
|
|
20231026,123300,796942270,6440,6440,6440,6440,4
|
|
20231026,123200,796916510,6440,6460,6460,6440,3693
|
|
20231026,123100,773115050,6470,6470,6470,6470,138
|
|
20231026,123000,772222190,6460,6460,6460,6460,104
|
|
20231026,122900,771550350,6460,6460,6460,6460,0
|
|
20231026,122800,771550350,6460,6460,6460,6460,200
|
|
20231026,122700,770258350,6440,6440,6440,6440,0
|
|
20231026,122600,770258350,6440,6440,6440,6440,0
|
|
20231026,122500,770258350,6440,6440,6440,6440,0
|
|
20231026,122400,770258350,6440,6440,6440,6440,80
|
|
20231026,122300,769743150,6460,6450,6460,6450,224
|
|
20231026,122200,768298210,6460,6460,6460,6460,0
|
|
20231026,122100,768298210,6460,6460,6460,6450,5831
|
|
20231026,122000,730687750,6480,6480,6480,6480,1
|
|
20231026,121900,730681270,6460,6460,6460,6460,0
|
|
20231026,121800,730681270,6460,6460,6460,6460,1679
|
|
20231026,121700,719834930,6460,6460,6460,6460,1290
|
|
20231026,121600,711501530,6470,6470,6470,6470,0
|
|
20231026,121500,711501530,6470,6470,6470,6470,9
|
|
20231026,121400,711443300,6470,6470,6470,6470,15
|
|
20231026,121300,711346250,6470,6470,6470,6470,0
|
|
20231026,121200,711346250,6470,6470,6480,6470,52
|
|
20231026,121100,711009790,6470,6470,6470,6470,0
|
|
20231026,121000,711009790,6470,6470,6470,6470,0
|
|
20231026,120900,711009790,6470,6470,6470,6470,0
|
|
20231026,120800,711009790,6470,6470,6470,6470,51
|
|
20231026,120700,710679820,6470,6470,6470,6470,0
|
|
20231026,120600,710679820,6470,6470,6470,6470,0
|
|
20231026,120500,710679820,6470,6470,6470,6470,38
|
|
20231026,120400,710433960,6470,6470,6470,6470,130
|
|
20231026,120300,709592860,6470,6470,6470,6470,100
|
|
20231026,120200,708945860,6470,6470,6470,6470,200
|
|
20231026,120100,707651860,6480,6480,6480,6480,0
|
|
20231026,120000,707651860,6480,6480,6480,6480,1
|
|
20231026,115900,707645380,6480,6480,6480,6480,1210
|
|
20231026,115800,699804580,6480,6480,6480,6480,0
|
|
20231026,115700,699804580,6480,6480,6480,6480,0
|
|
20231026,115600,699804580,6480,6480,6480,6480,0
|
|
20231026,115500,699804580,6480,6480,6480,6480,1
|
|
20231026,115400,699798100,6490,6490,6490,6490,0
|
|
20231026,115300,699798100,6490,6490,6490,6490,0
|
|
20231026,115200,699798100,6490,6490,6490,6490,0
|
|
20231026,115100,699798100,6490,6490,6490,6490,1
|
|
20231026,115000,699791610,6480,6480,6480,6480,133
|
|
20231026,114900,698929770,6480,6480,6480,6480,467
|
|
20231026,114800,695903610,6480,6480,6480,6480,0
|
|
20231026,114700,695903610,6480,6480,6480,6480,1
|
|
20231026,114600,695897130,6460,6460,6460,6460,500
|
|
20231026,114500,692667130,6460,6460,6460,6460,0
|
|
20231026,114400,692667130,6460,6460,6460,6460,0
|
|
20231026,114300,692667130,6460,6480,6480,6460,1001
|
|
20231026,114200,686200650,6480,6480,6480,6480,1
|
|
20231026,114100,686194170,6490,6490,6490,6490,1
|
|
20231026,114000,686187680,6490,6480,6490,6480,48
|
|
20231026,113900,685876630,6480,6470,6480,6460,201
|
|
20231026,113800,684577490,6460,6460,6460,6460,0
|
|
20231026,113700,684577490,6460,6460,6460,6460,0
|
|
20231026,113600,684577490,6460,6460,6460,6460,0
|
|
20231026,113500,684577490,6460,6460,6460,6460,0
|
|
20231026,113400,684577490,6460,6460,6460,6460,0
|
|
20231026,113300,684577490,6460,6460,6460,6460,44
|
|
20231026,113200,684293250,6460,6460,6460,6460,0
|
|
20231026,113100,684293250,6460,6460,6460,6460,3031
|
|
20231026,113000,664712990,6460,6460,6460,6460,20
|
|
20231026,112900,664583790,6460,6460,6460,6460,124
|
|
20231026,112800,663782750,6460,6450,6460,6440,1881
|
|
20231026,112700,651648200,6450,6470,6470,6450,7364
|
|
20231026,112600,604057750,6470,6470,6470,6470,0
|
|
20231026,112500,604057750,6470,6480,6480,6470,1116
|
|
20231026,112400,596827230,6480,6480,6480,6480,1722
|
|
20231026,112300,585668670,6480,6490,6490,6480,1297
|
|
20231026,112200,577264060,6490,6490,6490,6490,0
|
|
20231026,112100,577264060,6490,6490,6490,6490,588
|
|
20231026,112000,573447940,6490,6490,6490,6490,500
|
|
20231026,111900,570202940,6500,6500,6500,6500,0
|
|
20231026,111800,570202940,6500,6490,6500,6490,542
|
|
20231026,111700,566684940,6490,6490,6490,6490,3
|
|
20231026,111600,566665470,6490,6490,6490,6490,50
|
|
20231026,111500,566340970,6490,6490,6490,6490,600
|
|
20231026,111400,562446970,6490,6490,6490,6490,20
|
|
20231026,111300,562317170,6500,6500,6500,6490,1507
|
|
20231026,111200,552534700,6490,6500,6500,6490,1661
|
|
20231026,111100,541749150,6500,6500,6500,6500,366
|
|
20231026,111000,539370150,6500,6500,6500,6500,0
|
|
20231026,110900,539370150,6500,6500,6500,6500,3477
|
|
20231026,110800,516769650,6510,6510,6510,6500,646
|
|
20231026,110700,512567190,6500,6520,6520,6500,1255
|
|
20231026,110600,504404570,6540,6520,6540,6520,156
|
|
20231026,110500,503384350,6550,6520,6550,6520,205
|
|
20231026,110400,502043140,6500,6520,6520,6500,305
|
|
20231026,110300,500060000,6510,6510,6510,6510,54
|
|
20231026,110200,499708460,6510,6510,6510,6510,0
|
|
20231026,110100,499708460,6510,6510,6510,6510,1185
|
|
20231026,110000,491994110,6510,6510,6510,6510,118
|
|
20231026,105900,491225930,6520,6520,6520,6520,3613
|
|
20231026,105800,467669170,6530,6520,6530,6520,154
|
|
20231026,105700,466663560,6530,6530,6530,6520,1882
|
|
20231026,105600,454387260,6530,6520,6530,6520,1612
|
|
20231026,105500,443871930,6520,6520,6520,6520,194
|
|
20231026,105400,442607050,6520,6520,6520,6520,1438
|
|
20231026,105300,433231290,6520,6540,6540,6520,2829
|
|
20231026,105200,414762710,6540,6540,6540,6540,1957
|
|
20231026,105100,401963930,6550,6540,6550,6540,213
|
|
20231026,105000,400568910,6550,6540,6550,6540,798
|
|
20231026,104900,395349960,6540,6530,6540,6530,978
|
|
20231026,104800,388957360,6530,6530,6530,6530,601
|
|
20231026,104700,385032830,6540,6540,6540,6540,100
|
|
20231026,104600,384378830,6540,6540,6540,6540,430
|
|
20231026,104500,381566630,6520,6530,6530,6520,1100
|
|
20231026,104400,374384630,6530,6530,6530,6530,101
|
|
20231026,104300,373725100,6520,6520,6520,6520,15
|
|
20231026,104200,373627300,6530,6530,6530,6530,5
|
|
20231026,104100,373594650,6540,6540,6540,6540,0
|
|
20231026,104000,373594650,6540,6540,6540,6540,0
|
|
20231026,103900,373594650,6540,6540,6540,6540,0
|
|
20231026,103800,373594650,6540,6520,6540,6510,1551
|
|
20231026,103700,363495890,6530,6530,6540,6520,850
|
|
20231026,103600,357945890,6540,6540,6540,6540,4
|
|
20231026,103500,357919730,6540,6530,6540,6530,388
|
|
20231026,103400,355383260,6530,6530,6530,6530,0
|
|
20231026,103300,355383260,6530,6530,6530,6530,100
|
|
20231026,103200,354730260,6510,6510,6510,6510,12
|
|
20231026,103100,354652140,6510,6530,6530,6510,338
|
|
20231026,103000,352451000,6530,6520,6530,6500,2039
|
|
20231026,102900,339173110,6520,6510,6520,6510,82
|
|
20231026,102800,338639280,6510,6510,6510,6510,0
|
|
20231026,102700,338639280,6510,6510,6510,6510,0
|
|
20231026,102600,338639280,6510,6510,6510,6510,3
|
|
20231026,102500,338619750,6510,6510,6510,6510,163
|
|
20231026,102400,337558620,6520,6520,6520,6520,16
|
|
20231026,102300,337454300,6530,6530,6530,6530,500
|
|
20231026,102200,334189300,6530,6510,6530,6510,150
|
|
20231026,102100,333211550,6510,6500,6520,6500,4521
|
|
20231026,102000,303815690,6480,6500,6500,6480,2
|
|
20231026,101900,303802710,6470,6490,6490,6470,600
|
|
20231026,101800,299918640,6490,6490,6490,6490,25
|
|
20231026,101700,299756390,6490,6490,6490,6490,29
|
|
20231026,101600,299568180,6490,6490,6490,6490,0
|
|
20231026,101500,299568180,6490,6500,6500,6490,1870
|
|
20231026,101400,287413330,6500,6500,6500,6500,202
|
|
20231026,101300,286100330,6510,6470,6510,6470,1441
|
|
20231026,101200,276745170,6460,6460,6460,6460,0
|
|
20231026,101100,276745170,6460,6460,6460,6460,9
|
|
20231026,101000,276687030,6470,6470,6470,6470,21
|
|
20231026,100900,276551160,6460,6460,6460,6460,558
|
|
20231026,100800,272946480,6460,6460,6460,6460,1062
|
|
20231026,100700,266085960,6460,6460,6460,6460,102
|
|
20231026,100600,265427040,6460,6460,6470,6450,926
|
|
20231026,100500,259438770,6460,6460,6460,6460,27
|
|
20231026,100400,259264350,6470,6460,6470,6460,146
|
|
20231026,100300,258320830,6470,6470,6470,6470,20
|
|
20231026,100200,258191430,6470,6470,6470,6470,0
|
|
20231026,100100,258191430,6470,6470,6470,6470,18
|
|
20231026,100000,258074970,6470,6460,6470,6460,310
|
|
20231026,095900,256070270,6460,6460,6460,6460,0
|
|
20231026,095800,256070270,6460,6460,6460,6460,20
|
|
20231026,095700,255941070,6460,6460,6460,6460,226
|
|
20231026,095600,254481110,6450,6440,6460,6440,585
|
|
20231026,095500,250702600,6450,6460,6460,6450,365
|
|
20231026,095400,248348340,6470,6440,6470,6440,26
|
|
20231026,095300,248180870,6440,6470,6470,6440,3996
|
|
20231026,095200,222414180,6470,6470,6470,6470,51
|
|
20231026,095100,222084210,6480,6470,6480,6470,115
|
|
20231026,095000,221339160,6470,6460,6470,6460,325
|
|
20231026,094900,219237410,6460,6460,6460,6460,400
|
|
20231026,094800,216653410,6440,6440,6440,6440,150
|
|
20231026,094700,215687410,6450,6460,6460,6450,422
|
|
20231026,094600,212964530,6460,6460,6460,6460,110
|
|
20231026,094500,212253930,6460,6460,6460,6460,100
|
|
20231026,094400,211607930,6450,6460,6460,6450,44
|
|
20231026,094300,211323930,6460,6440,6460,6440,185
|
|
20231026,094200,210128890,6440,6450,6450,6440,300
|
|
20231026,094100,208196710,6460,6430,6460,6430,1308
|
|
20231026,094000,199758040,6450,6440,6450,6430,141
|
|
20231026,093900,198849420,6440,6460,6460,6440,925
|
|
20231026,093800,192892240,6440,6430,6440,6430,104
|
|
20231026,093700,192223470,6430,6440,6440,6430,222
|
|
20231026,093600,190795730,6440,6450,6450,6440,2072
|
|
20231026,093500,177450390,6440,6460,6460,6440,38
|
|
20231026,093400,177205100,6470,6460,6470,6450,637
|
|
20231026,093300,173096210,6460,6460,6470,6460,39
|
|
20231026,093200,172844210,6450,6460,6470,6450,277
|
|
20231026,093100,171053180,6470,6450,6470,6450,121
|
|
20231026,093000,170272550,6450,6450,6470,6450,111
|
|
20231026,092900,169554590,6450,6460,6460,6450,64
|
|
20231026,092800,169141190,6460,6450,6460,6450,88
|
|
20231026,092700,168572730,6450,6460,6460,6450,710
|
|
20231026,092600,163986150,6450,6450,6450,6440,412
|
|
20231026,092500,161328770,6440,6460,6460,6440,120
|
|
20231026,092400,160554750,6460,6460,6460,6460,5
|
|
20231026,092300,160522450,6460,6480,6480,6450,2135
|
|
20231026,092200,146743400,6470,6470,6470,6470,9
|
|
20231026,092100,146685170,6470,6460,6470,6450,8
|
|
20231026,092000,146633460,6470,6470,6470,6450,656
|
|
20231026,091900,142399100,6470,6460,6470,6460,515
|
|
20231026,091800,139071110,6480,6480,6480,6450,2248
|
|
20231026,091700,124550820,6480,6480,6480,6470,23
|
|
20231026,091600,124401820,6470,6480,6510,6470,727
|
|
20231026,091500,119692470,6500,6480,6510,6480,1110
|
|
20231026,091400,112494660,6450,6460,6490,6450,1206
|
|
20231026,091300,104715790,6450,6470,6470,6450,1004
|
|
20231026,091200,98239330,6470,6470,6490,6470,461
|
|
20231026,091100,95252630,6500,6480,6500,6470,1011
|
|
20231026,091000,88701390,6480,6490,6500,6470,176
|
|
20231026,090900,87557990,6440,6440,6490,6440,21
|
|
20231026,090800,87422500,6440,6440,6440,6440,0
|
|
20231026,090700,87422500,6440,6460,6460,6440,1032
|
|
20231026,090600,80771740,6440,6430,6440,6430,124
|
|
20231026,090500,79973220,6430,6430,6470,6430,512
|
|
20231026,090400,76661860,6420,6420,6420,6420,500
|
|
20231026,090300,73451860,6470,6420,6470,6420,809
|
|
20231026,090200,68250570,6420,6380,6420,6380,3724
|
|
20231026,090100,44431400,6390,6430,6430,6360,2812
|
|
20231026,090000,26445850,6440,6470,6470,6440,4092
|