594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,185100,351197540,6500,6500,6500,6500,1933
|
|
20231006,185000,351197540,6500,6500,6500,6500,0
|
|
20231006,184900,351197540,6500,6500,6500,6500,0
|
|
20231006,184800,351197540,6500,6500,6500,6500,0
|
|
20231006,184700,351197540,6500,6500,6500,6500,0
|
|
20231006,184600,351197540,6500,6500,6500,6500,0
|
|
20231006,184500,351197540,6500,6500,6500,6500,0
|
|
20231006,184400,351197540,6500,6500,6500,6500,0
|
|
20231006,184300,351197540,6500,6500,6500,6500,0
|
|
20231006,184200,351197540,6500,6500,6500,6500,0
|
|
20231006,184100,351197540,6500,6500,6500,6500,0
|
|
20231006,184000,351197540,6500,6500,6500,6500,0
|
|
20231006,183900,351197540,6500,6500,6500,6500,0
|
|
20231006,183800,351197540,6500,6500,6500,6500,0
|
|
20231006,183700,351197540,6500,6500,6500,6500,0
|
|
20231006,183600,351197540,6500,6500,6500,6500,0
|
|
20231006,183500,351197540,6500,6500,6500,6500,0
|
|
20231006,183400,351197540,6500,6500,6500,6500,0
|
|
20231006,183300,351197540,6500,6500,6500,6500,0
|
|
20231006,183200,351197540,6500,6500,6500,6500,0
|
|
20231006,183100,351197540,6500,6500,6500,6500,0
|
|
20231006,183000,351197540,6500,6500,6500,6500,0
|
|
20231006,182900,351197540,6500,6500,6500,6500,0
|
|
20231006,182800,351197540,6500,6500,6500,6500,0
|
|
20231006,182700,351197540,6500,6500,6500,6500,0
|
|
20231006,182600,351197540,6500,6500,6500,6500,0
|
|
20231006,182500,351197540,6500,6500,6500,6500,0
|
|
20231006,182400,351197540,6500,6500,6500,6500,0
|
|
20231006,182300,351197540,6500,6500,6500,6500,0
|
|
20231006,182200,351197540,6500,6500,6500,6500,0
|
|
20231006,182100,351197540,6500,6500,6500,6500,1933
|
|
20231006,182000,351197540,6500,6500,6500,6500,0
|
|
20231006,181900,351197540,6500,6500,6500,6500,0
|
|
20231006,181800,351197540,6500,6500,6500,6500,0
|
|
20231006,181700,351197540,6500,6500,6500,6500,0
|
|
20231006,181600,351197540,6500,6500,6500,6500,0
|
|
20231006,181500,351197540,6500,6500,6500,6500,0
|
|
20231006,181400,351197540,6500,6500,6500,6500,0
|
|
20231006,181300,351197540,6500,6500,6500,6500,0
|
|
20231006,181200,351197540,6500,6500,6500,6500,0
|
|
20231006,181100,351197540,6500,6500,6500,6500,0
|
|
20231006,181000,351197540,6500,6500,6500,6500,0
|
|
20231006,180900,351197540,6500,6500,6500,6500,0
|
|
20231006,180800,351197540,6500,6500,6500,6500,0
|
|
20231006,180700,351197540,6500,6500,6500,6500,0
|
|
20231006,180600,351197540,6500,6500,6500,6500,0
|
|
20231006,180500,351197540,6500,6500,6500,6500,0
|
|
20231006,180400,351197540,6500,6500,6500,6500,0
|
|
20231006,180300,351197540,6500,6500,6500,6500,0
|
|
20231006,180200,351197540,6500,6500,6500,6500,0
|
|
20231006,180100,351197540,6500,6500,6500,6500,0
|
|
20231006,180000,351197540,6500,6500,6500,6500,0
|
|
20231006,175900,351197540,6500,6500,6500,6500,0
|
|
20231006,175800,351197540,6500,6500,6500,6500,0
|
|
20231006,175700,351197540,6500,6500,6500,6500,0
|
|
20231006,175600,351197540,6500,6500,6500,6500,0
|
|
20231006,175500,351197540,6500,6500,6500,6500,0
|
|
20231006,175400,351197540,6500,6500,6500,6500,0
|
|
20231006,175300,351197540,6500,6500,6500,6500,0
|
|
20231006,175200,351197540,6500,6500,6500,6500,0
|
|
20231006,175100,351197540,6500,6500,6500,6500,1933
|
|
20231006,175000,351197540,6500,6500,6500,6500,0
|
|
20231006,174900,351197540,6500,6500,6500,6500,0
|
|
20231006,174800,351197540,6500,6500,6500,6500,0
|
|
20231006,174700,351197540,6500,6500,6500,6500,0
|
|
20231006,174600,351197540,6500,6500,6500,6500,0
|
|
20231006,174500,351197540,6500,6500,6500,6500,0
|
|
20231006,174400,351197540,6500,6500,6500,6500,0
|
|
20231006,174300,351197540,6500,6500,6500,6500,0
|
|
20231006,174200,351197540,6500,6500,6500,6500,0
|
|
20231006,174100,351197540,6500,6500,6500,6500,0
|
|
20231006,174000,351197540,6500,6500,6500,6500,0
|
|
20231006,173900,351197540,6500,6500,6500,6500,0
|
|
20231006,173800,351197540,6500,6500,6500,6500,0
|
|
20231006,173700,351197540,6500,6500,6500,6500,0
|
|
20231006,173600,351197540,6500,6500,6500,6500,0
|
|
20231006,173500,351197540,6500,6500,6500,6500,0
|
|
20231006,173400,351197540,6500,6500,6500,6500,0
|
|
20231006,173300,351197540,6500,6500,6500,6500,0
|
|
20231006,173200,351197540,6500,6500,6500,6500,0
|
|
20231006,173100,351197540,6500,6500,6500,6500,0
|
|
20231006,173000,351197540,6500,6500,6500,6500,0
|
|
20231006,172900,351197540,6500,6500,6500,6500,0
|
|
20231006,172800,351197540,6500,6500,6500,6500,0
|
|
20231006,172700,351197540,6500,6500,6500,6500,0
|
|
20231006,172600,351197540,6500,6500,6500,6500,0
|
|
20231006,172500,351197540,6500,6500,6500,6500,0
|
|
20231006,172400,351197540,6500,6500,6500,6500,0
|
|
20231006,172300,351197540,6500,6500,6500,6500,0
|
|
20231006,172200,351197540,6500,6500,6500,6500,0
|
|
20231006,172100,351197540,6500,6500,6500,6500,1933
|
|
20231006,172000,351197540,6500,6500,6500,6500,0
|
|
20231006,171900,351197540,6500,6500,6500,6500,0
|
|
20231006,171800,351197540,6500,6500,6500,6500,0
|
|
20231006,171700,351197540,6500,6500,6500,6500,0
|
|
20231006,171600,351197540,6500,6500,6500,6500,0
|
|
20231006,171500,351197540,6500,6500,6500,6500,0
|
|
20231006,171400,351197540,6500,6500,6500,6500,0
|
|
20231006,171300,351197540,6500,6500,6500,6500,0
|
|
20231006,171200,351197540,6500,6500,6500,6500,0
|
|
20231006,171100,351197540,6500,6500,6500,6500,0
|
|
20231006,171000,351197540,6500,6500,6500,6500,0
|
|
20231006,170900,351197540,6500,6500,6500,6500,0
|
|
20231006,170800,351197540,6500,6500,6500,6500,0
|
|
20231006,170700,351197540,6500,6500,6500,6500,0
|
|
20231006,170600,351197540,6500,6500,6500,6500,0
|
|
20231006,170500,351197540,6500,6500,6500,6500,0
|
|
20231006,170400,351197540,6500,6500,6500,6500,0
|
|
20231006,170300,351197540,6500,6500,6500,6500,0
|
|
20231006,170200,351197540,6500,6500,6500,6500,0
|
|
20231006,170100,351197540,6500,6500,6500,6500,0
|
|
20231006,170000,351197540,6500,6500,6500,6500,0
|
|
20231006,165900,351197540,6500,6500,6500,6500,0
|
|
20231006,165800,351197540,6500,6500,6500,6500,0
|
|
20231006,165700,351197540,6500,6500,6500,6500,0
|
|
20231006,165600,351197540,6500,6500,6500,6500,0
|
|
20231006,165500,351197540,6500,6500,6500,6500,0
|
|
20231006,165400,351197540,6500,6500,6500,6500,0
|
|
20231006,165300,351197540,6500,6500,6500,6500,0
|
|
20231006,165200,351197540,6500,6500,6500,6500,0
|
|
20231006,165100,351197540,6500,6500,6500,6500,1933
|
|
20231006,165000,351197540,6500,6500,6500,6500,0
|
|
20231006,164900,351197540,6500,6500,6500,6500,0
|
|
20231006,164800,351197540,6500,6500,6500,6500,0
|
|
20231006,164700,351197540,6500,6500,6500,6500,0
|
|
20231006,164600,351197540,6500,6500,6500,6500,0
|
|
20231006,164500,351197540,6500,6500,6500,6500,0
|
|
20231006,164400,351197540,6500,6500,6500,6500,0
|
|
20231006,164300,351197540,6500,6500,6500,6500,0
|
|
20231006,164200,351197540,6500,6500,6500,6500,0
|
|
20231006,164100,351197540,6500,6500,6500,6500,0
|
|
20231006,164000,351197540,6500,6500,6500,6500,0
|
|
20231006,163900,351197540,6500,6500,6500,6500,0
|
|
20231006,163800,351197540,6500,6500,6500,6500,0
|
|
20231006,163700,351197540,6500,6500,6500,6500,0
|
|
20231006,163600,351197540,6500,6500,6500,6500,0
|
|
20231006,163500,351197540,6500,6500,6500,6500,0
|
|
20231006,163400,351197540,6500,6500,6500,6500,0
|
|
20231006,163300,351197540,6500,6500,6500,6500,0
|
|
20231006,163200,351197540,6500,6500,6500,6500,0
|
|
20231006,163100,351197540,6500,6500,6500,6500,0
|
|
20231006,163000,351197540,6500,6500,6500,6500,0
|
|
20231006,162900,351197540,6500,6500,6500,6500,0
|
|
20231006,162800,351197540,6500,6500,6500,6500,0
|
|
20231006,162700,351197540,6500,6500,6500,6500,0
|
|
20231006,162600,351197540,6500,6500,6500,6500,0
|
|
20231006,162500,351197540,6500,6500,6500,6500,0
|
|
20231006,162400,351197540,6500,6500,6500,6500,0
|
|
20231006,162300,351197540,6500,6500,6500,6500,0
|
|
20231006,162200,351197540,6500,6500,6500,6500,0
|
|
20231006,162100,351197540,6500,6500,6500,6500,1933
|
|
20231006,162000,351197540,6500,6500,6500,6500,0
|
|
20231006,161900,351197540,6500,6500,6500,6500,0
|
|
20231006,161800,351197540,6500,6500,6500,6500,0
|
|
20231006,161700,351197540,6500,6500,6500,6500,0
|
|
20231006,161600,351197540,6500,6500,6500,6500,0
|
|
20231006,161500,351197540,6500,6500,6500,6500,0
|
|
20231006,161400,351197540,6500,6500,6500,6500,0
|
|
20231006,161300,351197540,6500,6500,6500,6500,0
|
|
20231006,161200,351197540,6500,6500,6500,6500,0
|
|
20231006,161100,351197540,6500,6500,6500,6500,0
|
|
20231006,161000,351197540,6500,6500,6500,6500,0
|
|
20231006,160900,351197540,6500,6500,6500,6500,0
|
|
20231006,160800,351197540,6500,6500,6500,6500,0
|
|
20231006,160700,351197540,6500,6500,6500,6500,0
|
|
20231006,160600,351197540,6500,6500,6500,6500,0
|
|
20231006,160500,351197540,6500,6500,6500,6500,0
|
|
20231006,160400,351197540,6500,6500,6500,6500,0
|
|
20231006,160300,351197540,6500,6500,6500,6500,0
|
|
20231006,160200,351197540,6500,6500,6500,6500,0
|
|
20231006,160100,351197540,6500,6500,6500,6500,0
|
|
20231006,160000,351197540,6500,6500,6500,6500,0
|
|
20231006,155900,351197540,6500,6500,6500,6500,0
|
|
20231006,155800,351197540,6500,6500,6500,6500,0
|
|
20231006,155700,351197540,6500,6500,6500,6500,0
|
|
20231006,155600,351197540,6500,6500,6500,6500,0
|
|
20231006,155500,351197540,6500,6500,6500,6500,0
|
|
20231006,155400,351197540,6500,6500,6500,6500,0
|
|
20231006,155300,351197540,6500,6500,6500,6500,0
|
|
20231006,155200,351197540,6500,6500,6500,6500,0
|
|
20231006,155100,351197540,6500,6500,6500,6500,1933
|
|
20231006,155000,351197540,6500,6500,6500,6500,0
|
|
20231006,154900,351197540,6500,6500,6500,6500,0
|
|
20231006,154800,351197540,6500,6500,6500,6500,0
|
|
20231006,154700,351197540,6500,6500,6500,6500,0
|
|
20231006,154600,351197540,6500,6500,6500,6500,0
|
|
20231006,154500,351197540,6500,6500,6500,6500,0
|
|
20231006,154400,351197540,6500,6500,6500,6500,0
|
|
20231006,154300,351197540,6500,6500,6500,6500,0
|
|
20231006,154200,351197540,6500,6500,6500,6500,0
|
|
20231006,154100,351197540,6500,6500,6500,6500,0
|
|
20231006,154000,351197540,6500,6500,6500,6500,0
|
|
20231006,153900,351197540,6500,6500,6500,6500,0
|
|
20231006,153800,351197540,6500,6500,6500,6500,0
|
|
20231006,153700,351197540,6500,6500,6500,6500,0
|
|
20231006,153600,351197540,6500,6500,6500,6500,0
|
|
20231006,153500,351197540,6500,6500,6500,6500,0
|
|
20231006,153400,351197540,6500,6500,6500,6500,0
|
|
20231006,153300,351197540,6500,6500,6500,6500,0
|
|
20231006,153200,351197540,6500,6500,6500,6500,0
|
|
20231006,153100,351197540,6500,6500,6500,6500,0
|
|
20231006,153000,351197540,6500,6500,6500,6500,1933
|
|
20231006,152900,338633040,6530,6530,6530,6530,0
|
|
20231006,152800,338633040,6530,6530,6530,6530,0
|
|
20231006,152700,338633040,6530,6530,6530,6530,0
|
|
20231006,152600,338633040,6530,6530,6530,6530,0
|
|
20231006,152500,338633040,6530,6530,6530,6530,0
|
|
20231006,152400,338633040,6530,6530,6530,6530,0
|
|
20231006,152300,338633040,6530,6530,6530,6530,0
|
|
20231006,152200,338633040,6530,6530,6530,6530,0
|
|
20231006,152100,338633040,6530,6530,6530,6530,0
|
|
20231006,152000,338633040,6530,6530,6530,6530,0
|
|
20231006,151900,338633040,6530,6450,6530,6450,16
|
|
20231006,151800,338529510,6450,6460,6460,6450,258
|
|
20231006,151700,336864430,6460,6490,6490,6460,489
|
|
20231006,151600,333702340,6490,6500,6510,6490,2419
|
|
20231006,151500,317979120,6510,6520,6520,6510,28
|
|
20231006,151400,317796610,6540,6540,6540,6540,15
|
|
20231006,151300,317698510,6520,6540,6540,6520,1014
|
|
20231006,151200,311086710,6520,6520,6520,6520,50
|
|
20231006,151100,310760710,6520,6520,6520,6520,24
|
|
20231006,151000,310604230,6520,6520,6520,6520,0
|
|
20231006,150900,310604230,6520,6520,6520,6520,0
|
|
20231006,150800,310604230,6520,6510,6520,6510,186
|
|
20231006,150700,309391820,6510,6510,6510,6500,853
|
|
20231006,150600,303846950,6510,6510,6510,6510,97
|
|
20231006,150500,303215480,6500,6500,6500,6500,160
|
|
20231006,150400,302175480,6500,6500,6500,6500,298
|
|
20231006,150300,300238480,6510,6510,6510,6510,0
|
|
20231006,150200,300238480,6510,6510,6510,6510,224
|
|
20231006,150100,298780240,6520,6510,6520,6510,6
|
|
20231006,150000,298741160,6520,6520,6520,6520,0
|
|
20231006,145900,298741160,6520,6520,6520,6520,0
|
|
20231006,145800,298741160,6520,6520,6520,6520,0
|
|
20231006,145700,298741160,6520,6520,6520,6520,0
|
|
20231006,145600,298741160,6520,6520,6520,6520,485
|
|
20231006,145500,295578960,6560,6560,6560,6560,0
|
|
20231006,145400,295578960,6560,6560,6560,6560,0
|
|
20231006,145300,295578960,6560,6560,6560,6560,0
|
|
20231006,145200,295578960,6560,6560,6560,6560,0
|
|
20231006,145100,295578960,6560,6560,6560,6560,20
|
|
20231006,145000,295447760,6560,6560,6560,6560,0
|
|
20231006,144900,295447760,6560,6560,6560,6560,0
|
|
20231006,144800,295447760,6560,6560,6560,6560,108
|
|
20231006,144700,294739280,6570,6570,6570,6570,0
|
|
20231006,144600,294739280,6570,6570,6570,6570,0
|
|
20231006,144500,294739280,6570,6570,6570,6570,0
|
|
20231006,144400,294739280,6570,6560,6570,6560,153
|
|
20231006,144300,293735100,6520,6520,6520,6520,0
|
|
20231006,144200,293735100,6520,6520,6520,6520,0
|
|
20231006,144100,293735100,6520,6550,6550,6520,700
|
|
20231006,144000,289161920,6550,6550,6550,6550,0
|
|
20231006,143900,289161920,6550,6550,6550,6550,0
|
|
20231006,143800,289161920,6550,6550,6550,6550,0
|
|
20231006,143700,289161920,6550,6550,6550,6550,0
|
|
20231006,143600,289161920,6550,6550,6550,6550,0
|
|
20231006,143500,289161920,6550,6550,6550,6550,0
|
|
20231006,143400,289161920,6550,6550,6550,6550,0
|
|
20231006,143300,289161920,6550,6550,6550,6550,37
|
|
20231006,143200,288919570,6560,6560,6560,6560,0
|
|
20231006,143100,288919570,6560,6560,6560,6560,228
|
|
20231006,143000,287423890,6540,6540,6540,6540,0
|
|
20231006,142900,287423890,6540,6540,6540,6540,200
|
|
20231006,142800,286115890,6540,6550,6550,6540,11
|
|
20231006,142700,286043930,6560,6570,6570,6560,7
|
|
20231006,142600,285998000,6580,6580,6580,6580,0
|
|
20231006,142500,285998000,6580,6580,6580,6580,32
|
|
20231006,142400,285787440,6580,6580,6580,6580,0
|
|
20231006,142300,285787440,6580,6580,6580,6580,0
|
|
20231006,142200,285787440,6580,6580,6580,6580,0
|
|
20231006,142100,285787440,6580,6580,6580,6580,0
|
|
20231006,142000,285787440,6580,6580,6580,6580,0
|
|
20231006,141900,285787440,6580,6580,6580,6580,0
|
|
20231006,141800,285787440,6580,6580,6580,6580,0
|
|
20231006,141700,285787440,6580,6580,6580,6580,0
|
|
20231006,141600,285787440,6580,6580,6580,6580,0
|
|
20231006,141500,285787440,6580,6580,6580,6580,0
|
|
20231006,141400,285787440,6580,6580,6580,6580,0
|
|
20231006,141300,285787440,6580,6580,6580,6580,0
|
|
20231006,141200,285787440,6580,6580,6580,6580,0
|
|
20231006,141100,285787440,6580,6580,6580,6580,0
|
|
20231006,141000,285787440,6580,6580,6580,6580,20
|
|
20231006,140900,285655840,6590,6590,6590,6590,0
|
|
20231006,140800,285655840,6590,6590,6590,6590,0
|
|
20231006,140700,285655840,6590,6590,6590,6590,0
|
|
20231006,140600,285655840,6590,6590,6590,6590,0
|
|
20231006,140500,285655840,6590,6590,6590,6590,0
|
|
20231006,140400,285655840,6590,6590,6590,6590,100
|
|
20231006,140300,284996840,6580,6580,6580,6580,61
|
|
20231006,140200,284595460,6580,6580,6580,6580,0
|
|
20231006,140100,284595460,6580,6570,6580,6570,74
|
|
20231006,140000,284108550,6580,6580,6580,6580,0
|
|
20231006,135900,284108550,6580,6580,6580,6580,0
|
|
20231006,135800,284108550,6580,6580,6580,6580,0
|
|
20231006,135700,284108550,6580,6580,6580,6580,0
|
|
20231006,135600,284108550,6580,6580,6580,6580,165
|
|
20231006,135500,283022850,6530,6550,6550,6530,1219
|
|
20231006,135400,275048020,6550,6550,6550,6550,0
|
|
20231006,135300,275048020,6550,6550,6550,6550,0
|
|
20231006,135200,275048020,6550,6550,6550,6550,0
|
|
20231006,135100,275048020,6550,6550,6550,6550,100
|
|
20231006,135000,274393020,6550,6550,6550,6550,269
|
|
20231006,134900,272631070,6550,6560,6560,6550,808
|
|
20231006,134800,267337740,6590,6590,6590,6590,0
|
|
20231006,134700,267337740,6590,6590,6590,6590,0
|
|
20231006,134600,267337740,6590,6590,6590,6590,0
|
|
20231006,134500,267337740,6590,6590,6590,6590,0
|
|
20231006,134400,267337740,6590,6590,6590,6590,0
|
|
20231006,134300,267337740,6590,6590,6590,6590,100
|
|
20231006,134200,266678740,6560,6560,6560,6560,0
|
|
20231006,134100,266678740,6560,6560,6560,6560,0
|
|
20231006,134000,266678740,6560,6560,6560,6560,0
|
|
20231006,133900,266678740,6560,6560,6560,6560,0
|
|
20231006,133800,266678740,6560,6560,6560,6560,0
|
|
20231006,133700,266678740,6560,6560,6560,6560,4
|
|
20231006,133600,266652500,6560,6560,6560,6560,32
|
|
20231006,133500,266442580,6580,6580,6580,6580,0
|
|
20231006,133400,266442580,6580,6580,6580,6580,0
|
|
20231006,133300,266442580,6580,6580,6580,6580,0
|
|
20231006,133200,266442580,6580,6580,6580,6580,0
|
|
20231006,133100,266442580,6580,6580,6580,6580,0
|
|
20231006,133000,266442580,6580,6580,6580,6580,0
|
|
20231006,132900,266442580,6580,6580,6580,6580,451
|
|
20231006,132800,263475000,6580,6580,6580,6580,0
|
|
20231006,132700,263475000,6580,6590,6590,6580,107
|
|
20231006,132600,262769880,6640,6640,6640,6640,0
|
|
20231006,132500,262769880,6640,6640,6640,6640,0
|
|
20231006,132400,262769880,6640,6640,6640,6640,0
|
|
20231006,132300,262769880,6640,6640,6640,6640,0
|
|
20231006,132200,262769880,6640,6640,6640,6640,0
|
|
20231006,132100,262769880,6640,6640,6640,6640,0
|
|
20231006,132000,262769880,6640,6640,6640,6640,0
|
|
20231006,131900,262769880,6640,6600,6640,6600,500
|
|
20231006,131800,259455340,6580,6580,6580,6580,0
|
|
20231006,131700,259455340,6580,6580,6580,6580,4
|
|
20231006,131600,259429020,6600,6600,6600,6600,0
|
|
20231006,131500,259429020,6600,6600,6600,6600,0
|
|
20231006,131400,259429020,6600,6600,6600,6600,0
|
|
20231006,131300,259429020,6600,6600,6600,6600,0
|
|
20231006,131200,259429020,6600,6600,6600,6600,0
|
|
20231006,131100,259429020,6600,6600,6600,6600,46
|
|
20231006,131000,259125420,6600,6600,6600,6600,0
|
|
20231006,130900,259125420,6600,6600,6600,6600,3
|
|
20231006,130800,259105620,6620,6620,6620,6620,0
|
|
20231006,130700,259105620,6620,6620,6620,6620,0
|
|
20231006,130600,259105620,6620,6620,6620,6620,1
|
|
20231006,130500,259099000,6600,6600,6600,6600,0
|
|
20231006,130400,259099000,6600,6600,6600,6600,51
|
|
20231006,130300,258762400,6600,6600,6600,6600,0
|
|
20231006,130200,258762400,6600,6600,6600,6600,0
|
|
20231006,130100,258762400,6600,6600,6600,6600,0
|
|
20231006,130000,258762400,6600,6600,6600,6600,40
|
|
20231006,125900,258498400,6600,6600,6600,6600,0
|
|
20231006,125800,258498400,6600,6600,6600,6600,1
|
|
20231006,125700,258491800,6640,6630,6640,6630,70
|
|
20231006,125600,258027330,6620,6620,6620,6620,0
|
|
20231006,125500,258027330,6620,6620,6620,6620,50
|
|
20231006,125400,257696330,6620,6620,6620,6620,3
|
|
20231006,125300,257676470,6650,6610,6650,6610,762
|
|
20231006,125200,252620110,6600,6600,6600,6600,0
|
|
20231006,125100,252620110,6600,6570,6600,6570,1223
|
|
20231006,125000,244556820,6570,6570,6570,6570,0
|
|
20231006,124900,244556820,6570,6570,6570,6570,10
|
|
20231006,124800,244491120,6580,6580,6580,6580,0
|
|
20231006,124700,244491120,6580,6580,6580,6580,155
|
|
20231006,124600,243471220,6580,6580,6580,6580,300
|
|
20231006,124500,241497220,6590,6590,6590,6590,11
|
|
20231006,124400,241424730,6580,6580,6580,6580,0
|
|
20231006,124300,241424730,6580,6570,6580,6570,253
|
|
20231006,124200,239761510,6570,6560,6570,6560,1224
|
|
20231006,124100,231720490,6560,6560,6560,6560,100
|
|
20231006,124000,231064490,6560,6560,6560,6560,1
|
|
20231006,123900,231057930,6540,6540,6540,6540,0
|
|
20231006,123800,231057930,6540,6540,6540,6540,0
|
|
20231006,123700,231057930,6540,6540,6540,6540,0
|
|
20231006,123600,231057930,6540,6540,6540,6540,0
|
|
20231006,123500,231057930,6540,6540,6540,6540,0
|
|
20231006,123400,231057930,6540,6540,6540,6540,0
|
|
20231006,123300,231057930,6540,6550,6550,6540,51
|
|
20231006,123200,230724380,6560,6560,6560,6560,0
|
|
20231006,123100,230724380,6560,6550,6560,6550,200
|
|
20231006,123000,229412870,6550,6550,6550,6550,1
|
|
20231006,122900,229406320,6540,6540,6540,6540,322
|
|
20231006,122800,227300440,6520,6530,6530,6520,20
|
|
20231006,122700,227169940,6530,6530,6530,6530,0
|
|
20231006,122600,227169940,6530,6530,6530,6530,0
|
|
20231006,122500,227169940,6530,6530,6530,6530,10
|
|
20231006,122400,227104640,6530,6530,6530,6530,0
|
|
20231006,122300,227104640,6530,6530,6530,6530,0
|
|
20231006,122200,227104640,6530,6530,6530,6530,0
|
|
20231006,122100,227104640,6530,6530,6530,6530,0
|
|
20231006,122000,227104640,6530,6530,6530,6530,3
|
|
20231006,121900,227085050,6530,6530,6530,6530,0
|
|
20231006,121800,227085050,6530,6530,6530,6530,0
|
|
20231006,121700,227085050,6530,6530,6530,6530,0
|
|
20231006,121600,227085050,6530,6530,6530,6530,0
|
|
20231006,121500,227085050,6530,6530,6530,6530,0
|
|
20231006,121400,227085050,6530,6530,6530,6530,0
|
|
20231006,121300,227085050,6530,6530,6530,6530,40
|
|
20231006,121200,226823850,6530,6530,6530,6530,0
|
|
20231006,121100,226823850,6530,6530,6530,6530,15
|
|
20231006,121000,226725900,6530,6530,6530,6530,100
|
|
20231006,120900,226072900,6530,6530,6530,6530,2
|
|
20231006,120800,226059840,6530,6530,6530,6530,0
|
|
20231006,120700,226059840,6530,6530,6530,6530,0
|
|
20231006,120600,226059840,6530,6530,6530,6530,50
|
|
20231006,120500,225733340,6530,6530,6530,6530,0
|
|
20231006,120400,225733340,6530,6530,6530,6530,1
|
|
20231006,120300,225726810,6530,6530,6530,6530,0
|
|
20231006,120200,225726810,6530,6530,6530,6530,10
|
|
20231006,120100,225661510,6540,6540,6540,6540,10
|
|
20231006,120000,225596110,6540,6540,6540,6540,0
|
|
20231006,115900,225596110,6540,6540,6540,6540,0
|
|
20231006,115800,225596110,6540,6540,6540,6540,0
|
|
20231006,115700,225596110,6540,6540,6540,6540,0
|
|
20231006,115600,225596110,6540,6540,6540,6540,0
|
|
20231006,115500,225596110,6540,6540,6540,6540,0
|
|
20231006,115400,225596110,6540,6540,6540,6540,0
|
|
20231006,115300,225596110,6540,6540,6540,6540,0
|
|
20231006,115200,225596110,6540,6540,6540,6540,0
|
|
20231006,115100,225596110,6540,6540,6540,6540,0
|
|
20231006,115000,225596110,6540,6540,6540,6540,0
|
|
20231006,114900,225596110,6540,6540,6540,6540,10
|
|
20231006,114800,225530710,6540,6540,6540,6540,0
|
|
20231006,114700,225530710,6540,6540,6540,6540,0
|
|
20231006,114600,225530710,6540,6540,6540,6540,0
|
|
20231006,114500,225530710,6540,6540,6560,6540,208
|
|
20231006,114400,224168790,6540,6540,6540,6540,0
|
|
20231006,114300,224168790,6540,6540,6540,6540,30
|
|
20231006,114200,223972590,6530,6530,6530,6530,2
|
|
20231006,114100,223959530,6530,6530,6530,6530,0
|
|
20231006,114000,223959530,6530,6530,6530,6530,0
|
|
20231006,113900,223959530,6530,6530,6530,6530,1
|
|
20231006,113800,223953000,6510,6530,6530,6510,198
|
|
20231006,113700,222660080,6530,6530,6530,6530,1
|
|
20231006,113600,222653550,6560,6560,6560,6560,0
|
|
20231006,113500,222653550,6560,6520,6560,6520,450
|
|
20231006,113400,219709550,6520,6520,6520,6520,0
|
|
20231006,113300,219709550,6520,6530,6530,6520,4
|
|
20231006,113200,219683460,6530,6550,6550,6530,4
|
|
20231006,113100,219657320,6570,6550,6570,6550,4236
|
|
20231006,113000,191871960,6540,6510,6540,6510,5155
|
|
20231006,112900,158281660,6490,6490,6490,6490,14
|
|
20231006,112800,158190800,6500,6500,6500,6500,0
|
|
20231006,112700,158190800,6500,6500,6500,6500,0
|
|
20231006,112600,158190800,6500,6500,6500,6500,980
|
|
20231006,112500,151820800,6500,6500,6500,6500,21
|
|
20231006,112400,151684300,6480,6480,6480,6480,0
|
|
20231006,112300,151684300,6480,6480,6480,6480,14
|
|
20231006,112200,151593580,6480,6480,6480,6480,12
|
|
20231006,112100,151515820,6480,6490,6490,6480,323
|
|
20231006,112000,149421050,6490,6500,6500,6490,1067
|
|
20231006,111900,142485570,6510,6510,6510,6510,40
|
|
20231006,111800,142225170,6500,6500,6500,6500,0
|
|
20231006,111700,142225170,6500,6500,6500,6500,2
|
|
20231006,111600,142212170,6510,6510,6510,6510,0
|
|
20231006,111500,142212170,6510,6510,6510,6510,0
|
|
20231006,111400,142212170,6510,6510,6510,6510,0
|
|
20231006,111300,142212170,6510,6510,6510,6510,0
|
|
20231006,111200,142212170,6510,6510,6510,6510,0
|
|
20231006,111100,142212170,6510,6510,6510,6510,381
|
|
20231006,111000,139731860,6510,6510,6510,6510,184
|
|
20231006,110900,138534020,6520,6520,6520,6520,0
|
|
20231006,110800,138534020,6520,6520,6520,6520,15
|
|
20231006,110700,138436220,6510,6520,6520,6510,115
|
|
20231006,110600,137687420,6510,6540,6540,6510,274
|
|
20231006,110500,135896030,6550,6550,6550,6550,30
|
|
20231006,110400,135699530,6550,6550,6550,6550,0
|
|
20231006,110300,135699530,6550,6550,6550,6550,0
|
|
20231006,110200,135699530,6550,6540,6550,6540,25
|
|
20231006,110100,135535830,6550,6550,6550,6550,2
|
|
20231006,110000,135522730,6510,6500,6550,6500,154
|
|
20231006,105900,134514620,6500,6550,6550,6500,306
|
|
20231006,105800,132510470,6530,6510,6530,6510,341
|
|
20231006,105700,130286980,6500,6480,6500,6480,3400
|
|
20231006,105600,108200200,6480,6480,6480,6480,21
|
|
20231006,105500,108064120,6480,6480,6480,6480,0
|
|
20231006,105400,108064120,6480,6480,6480,6480,0
|
|
20231006,105300,108064120,6480,6480,6480,6480,0
|
|
20231006,105200,108064120,6480,6480,6480,6480,0
|
|
20231006,105100,108064120,6480,6480,6480,6480,0
|
|
20231006,105000,108064120,6480,6480,6480,6480,0
|
|
20231006,104900,108064120,6480,6480,6480,6480,12
|
|
20231006,104800,107986360,6480,6480,6480,6480,0
|
|
20231006,104700,107986360,6480,6480,6480,6480,45
|
|
20231006,104600,107694760,6480,6480,6480,6480,0
|
|
20231006,104500,107694760,6480,6480,6480,6480,1
|
|
20231006,104400,107688280,6480,6480,6480,6480,11
|
|
20231006,104300,107617000,6480,6480,6480,6480,0
|
|
20231006,104200,107617000,6480,6480,6480,6480,0
|
|
20231006,104100,107617000,6480,6480,6480,6480,0
|
|
20231006,104000,107617000,6480,6460,6480,6460,16
|
|
20231006,103900,107513620,6460,6460,6460,6460,0
|
|
20231006,103800,107513620,6460,6460,6460,6460,154
|
|
20231006,103700,106518780,6470,6470,6470,6470,0
|
|
20231006,103600,106518780,6470,6470,6470,6470,0
|
|
20231006,103500,106518780,6470,6470,6470,6470,500
|
|
20231006,103400,103283780,6450,6450,6450,6450,0
|
|
20231006,103300,103283780,6450,6450,6450,6450,0
|
|
20231006,103200,103283780,6450,6450,6450,6450,0
|
|
20231006,103100,103283780,6450,6450,6450,6450,0
|
|
20231006,103000,103283780,6450,6450,6450,6450,45
|
|
20231006,102900,102993530,6450,6450,6450,6450,0
|
|
20231006,102800,102993530,6450,6450,6450,6450,0
|
|
20231006,102700,102993530,6450,6450,6450,6450,0
|
|
20231006,102600,102993530,6450,6450,6450,6450,0
|
|
20231006,102500,102993530,6450,6450,6450,6450,0
|
|
20231006,102400,102993530,6450,6450,6450,6450,32
|
|
20231006,102300,102787130,6450,6450,6450,6450,0
|
|
20231006,102200,102787130,6450,6450,6450,6450,0
|
|
20231006,102100,102787130,6450,6450,6450,6450,0
|
|
20231006,102000,102787130,6450,6450,6450,6450,0
|
|
20231006,101900,102787130,6450,6450,6450,6450,0
|
|
20231006,101800,102787130,6450,6450,6450,6450,0
|
|
20231006,101700,102787130,6450,6450,6450,6450,0
|
|
20231006,101600,102787130,6450,6450,6450,6450,0
|
|
20231006,101500,102787130,6450,6450,6500,6450,100
|
|
20231006,101400,102138220,6450,6450,6450,6450,0
|
|
20231006,101300,102138220,6450,6450,6450,6450,2
|
|
20231006,101200,102125320,6490,6490,6490,6490,1
|
|
20231006,101100,102118830,6440,6440,6440,6440,0
|
|
20231006,101000,102118830,6440,6450,6450,6440,85
|
|
20231006,100900,101571130,6440,6440,6440,6440,0
|
|
20231006,100800,101571130,6440,6440,6440,6440,0
|
|
20231006,100700,101571130,6440,6440,6440,6440,0
|
|
20231006,100600,101571130,6440,6500,6500,6440,722
|
|
20231006,100500,96913250,6450,6450,6450,6450,0
|
|
20231006,100400,96913250,6450,6450,6450,6450,0
|
|
20231006,100300,96913250,6450,6490,6490,6450,41
|
|
20231006,100200,96647200,6450,6500,6500,6450,32
|
|
20231006,100100,96439300,6500,6500,6500,6500,0
|
|
20231006,100000,96439300,6500,6500,6500,6500,0
|
|
20231006,095900,96439300,6500,6500,6500,6500,0
|
|
20231006,095800,96439300,6500,6500,6500,6500,0
|
|
20231006,095700,96439300,6500,6500,6500,6500,0
|
|
20231006,095600,96439300,6500,6500,6500,6500,1
|
|
20231006,095500,96432800,6450,6450,6450,6450,0
|
|
20231006,095400,96432800,6450,6450,6450,6450,0
|
|
20231006,095300,96432800,6450,6450,6450,6450,29
|
|
20231006,095200,96245750,6460,6460,6460,6460,102
|
|
20231006,095100,95586830,6500,6500,6500,6500,0
|
|
20231006,095000,95586830,6500,6500,6500,6500,10
|
|
20231006,094900,95521830,6500,6500,6500,6500,0
|
|
20231006,094800,95521830,6500,6500,6500,6500,0
|
|
20231006,094700,95521830,6500,6470,6500,6470,27
|
|
20231006,094600,95347110,6470,6470,6470,6470,0
|
|
20231006,094500,95347110,6470,6470,6470,6470,371
|
|
20231006,094400,92946740,6470,6470,6470,6470,0
|
|
20231006,094300,92946740,6470,6470,6470,6470,0
|
|
20231006,094200,92946740,6470,6470,6470,6470,0
|
|
20231006,094100,92946740,6470,6470,6470,6470,32
|
|
20231006,094000,92739700,6470,6470,6470,6470,0
|
|
20231006,093900,92739700,6470,6470,6470,6470,2
|
|
20231006,093800,92726760,6470,6470,6470,6470,0
|
|
20231006,093700,92726760,6470,6470,6470,6470,116
|
|
20231006,093600,91976240,6470,6510,6510,6470,2
|
|
20231006,093500,91963260,6510,6490,6510,6490,1230
|
|
20231006,093400,83957350,6490,6490,6490,6490,1
|
|
20231006,093300,83950860,6490,6490,6490,6490,0
|
|
20231006,093200,83950860,6490,6510,6510,6460,92
|
|
20231006,093100,83355500,6510,6520,6520,6510,1218
|
|
20231006,093000,75419140,6550,6550,6550,6550,297
|
|
20231006,092900,73473790,6550,6520,6560,6520,1651
|
|
20231006,092800,62683050,6520,6500,6520,6500,226
|
|
20231006,092700,61211210,6490,6490,6490,6490,55
|
|
20231006,092600,60854260,6490,6490,6490,6490,17
|
|
20231006,092500,60743930,6460,6460,6460,6460,1
|
|
20231006,092400,60737470,6490,6480,6490,6480,2
|
|
20231006,092300,60724500,6440,6440,6440,6440,0
|
|
20231006,092200,60724500,6440,6440,6440,6440,0
|
|
20231006,092100,60724500,6440,6440,6440,6440,0
|
|
20231006,092000,60724500,6440,6440,6440,6440,1
|
|
20231006,091900,60718060,6460,6460,6460,6460,0
|
|
20231006,091800,60718060,6460,6450,6460,6450,218
|
|
20231006,091700,59309880,6440,6440,6440,6440,37
|
|
20231006,091600,59071600,6430,6410,6440,6410,420
|
|
20231006,091500,56376720,6410,6440,6440,6410,449
|
|
20231006,091400,53494160,6410,6420,6450,6410,1251
|
|
20231006,091300,45458610,6430,6470,6470,6410,201
|
|
20231006,091200,44163090,6520,6480,6520,6480,1005
|
|
20231006,091100,37623450,6470,6470,6470,6470,27
|
|
20231006,091000,37448760,6460,6510,6510,6460,6
|
|
20231006,090900,37409820,6450,6440,6460,6440,433
|
|
20231006,090800,34615100,6440,6410,6460,6390,848
|
|
20231006,090700,29173540,6410,6410,6410,6410,10
|
|
20231006,090600,29109440,6420,6400,6420,6390,1239
|
|
20231006,090500,21161020,6390,6390,6390,6390,6
|
|
20231006,090400,21122680,6390,6400,6400,6390,59
|
|
20231006,090300,20745090,6420,6420,6430,6420,102
|
|
20231006,090200,20090240,6420,6410,6420,6410,53
|
|
20231006,090100,19750010,6410,6410,6410,6410,997
|
|
20231006,090000,13359240,6410,6430,6430,6400,2082
|