593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,185000,456542560,6560,6560,6560,6560,1259
|
|
20231019,184900,456542560,6560,6560,6560,6560,0
|
|
20231019,184800,456542560,6560,6560,6560,6560,0
|
|
20231019,184700,456542560,6560,6560,6560,6560,0
|
|
20231019,184600,456542560,6560,6560,6560,6560,0
|
|
20231019,184500,456542560,6560,6560,6560,6560,0
|
|
20231019,184400,456542560,6560,6560,6560,6560,0
|
|
20231019,184300,456542560,6560,6560,6560,6560,0
|
|
20231019,184200,456542560,6560,6560,6560,6560,0
|
|
20231019,184100,456542560,6560,6560,6560,6560,0
|
|
20231019,184000,456542560,6560,6560,6560,6560,0
|
|
20231019,183900,456542560,6560,6560,6560,6560,0
|
|
20231019,183800,456542560,6560,6560,6560,6560,0
|
|
20231019,183700,456542560,6560,6560,6560,6560,0
|
|
20231019,183600,456542560,6560,6560,6560,6560,0
|
|
20231019,183500,456542560,6560,6560,6560,6560,0
|
|
20231019,183400,456542560,6560,6560,6560,6560,0
|
|
20231019,183300,456542560,6560,6560,6560,6560,0
|
|
20231019,183200,456542560,6560,6560,6560,6560,0
|
|
20231019,183100,456542560,6560,6560,6560,6560,0
|
|
20231019,183000,456542560,6560,6560,6560,6560,0
|
|
20231019,182900,456542560,6560,6560,6560,6560,0
|
|
20231019,182800,456542560,6560,6560,6560,6560,0
|
|
20231019,182700,456542560,6560,6560,6560,6560,0
|
|
20231019,182600,456542560,6560,6560,6560,6560,0
|
|
20231019,182500,456542560,6560,6560,6560,6560,0
|
|
20231019,182400,456542560,6560,6560,6560,6560,0
|
|
20231019,182300,456542560,6560,6560,6560,6560,0
|
|
20231019,182200,456542560,6560,6560,6560,6560,0
|
|
20231019,182100,456542560,6560,6560,6560,6560,0
|
|
20231019,182000,456542560,6560,6560,6560,6560,1259
|
|
20231019,181900,456542560,6560,6560,6560,6560,0
|
|
20231019,181800,456542560,6560,6560,6560,6560,0
|
|
20231019,181700,456542560,6560,6560,6560,6560,0
|
|
20231019,181600,456542560,6560,6560,6560,6560,0
|
|
20231019,181500,456542560,6560,6560,6560,6560,0
|
|
20231019,181400,456542560,6560,6560,6560,6560,0
|
|
20231019,181300,456542560,6560,6560,6560,6560,0
|
|
20231019,181200,456542560,6560,6560,6560,6560,0
|
|
20231019,181100,456542560,6560,6560,6560,6560,0
|
|
20231019,181000,456542560,6560,6560,6560,6560,0
|
|
20231019,180900,456542560,6560,6560,6560,6560,0
|
|
20231019,180800,456542560,6560,6560,6560,6560,0
|
|
20231019,180700,456542560,6560,6560,6560,6560,0
|
|
20231019,180600,456542560,6560,6560,6560,6560,0
|
|
20231019,180500,456542560,6560,6560,6560,6560,0
|
|
20231019,180400,456542560,6560,6560,6560,6560,0
|
|
20231019,180300,456542560,6560,6560,6560,6560,0
|
|
20231019,180200,456542560,6560,6560,6560,6560,0
|
|
20231019,180100,456542560,6560,6560,6560,6560,0
|
|
20231019,180000,456542560,6560,6560,6560,6560,0
|
|
20231019,175900,456542560,6560,6560,6560,6560,0
|
|
20231019,175800,456542560,6560,6560,6560,6560,0
|
|
20231019,175700,456542560,6560,6560,6560,6560,0
|
|
20231019,175600,456542560,6560,6560,6560,6560,0
|
|
20231019,175500,456542560,6560,6560,6560,6560,0
|
|
20231019,175400,456542560,6560,6560,6560,6560,0
|
|
20231019,175300,456542560,6560,6560,6560,6560,0
|
|
20231019,175200,456542560,6560,6560,6560,6560,0
|
|
20231019,175100,456542560,6560,6560,6560,6560,0
|
|
20231019,175000,456542560,6560,6560,6560,6560,1259
|
|
20231019,174900,456542560,6560,6560,6560,6560,0
|
|
20231019,174800,456542560,6560,6560,6560,6560,0
|
|
20231019,174700,456542560,6560,6560,6560,6560,0
|
|
20231019,174600,456542560,6560,6560,6560,6560,0
|
|
20231019,174500,456542560,6560,6560,6560,6560,0
|
|
20231019,174400,456542560,6560,6560,6560,6560,0
|
|
20231019,174300,456542560,6560,6560,6560,6560,0
|
|
20231019,174200,456542560,6560,6560,6560,6560,0
|
|
20231019,174100,456542560,6560,6560,6560,6560,0
|
|
20231019,174000,456542560,6560,6560,6560,6560,0
|
|
20231019,173900,456542560,6560,6560,6560,6560,0
|
|
20231019,173800,456542560,6560,6560,6560,6560,0
|
|
20231019,173700,456542560,6560,6560,6560,6560,0
|
|
20231019,173600,456542560,6560,6560,6560,6560,0
|
|
20231019,173500,456542560,6560,6560,6560,6560,0
|
|
20231019,173400,456542560,6560,6560,6560,6560,0
|
|
20231019,173300,456542560,6560,6560,6560,6560,0
|
|
20231019,173200,456542560,6560,6560,6560,6560,0
|
|
20231019,173100,456542560,6560,6560,6560,6560,0
|
|
20231019,173000,456542560,6560,6560,6560,6560,0
|
|
20231019,172900,456542560,6560,6560,6560,6560,0
|
|
20231019,172800,456542560,6560,6560,6560,6560,0
|
|
20231019,172700,456542560,6560,6560,6560,6560,0
|
|
20231019,172600,456542560,6560,6560,6560,6560,0
|
|
20231019,172500,456542560,6560,6560,6560,6560,0
|
|
20231019,172400,456542560,6560,6560,6560,6560,0
|
|
20231019,172300,456542560,6560,6560,6560,6560,0
|
|
20231019,172200,456542560,6560,6560,6560,6560,0
|
|
20231019,172100,456542560,6560,6560,6560,6560,0
|
|
20231019,172000,456542560,6560,6560,6560,6560,1259
|
|
20231019,171900,456542560,6560,6560,6560,6560,0
|
|
20231019,171800,456542560,6560,6560,6560,6560,0
|
|
20231019,171700,456542560,6560,6560,6560,6560,0
|
|
20231019,171600,456542560,6560,6560,6560,6560,0
|
|
20231019,171500,456542560,6560,6560,6560,6560,0
|
|
20231019,171400,456542560,6560,6560,6560,6560,0
|
|
20231019,171300,456542560,6560,6560,6560,6560,0
|
|
20231019,171200,456542560,6560,6560,6560,6560,0
|
|
20231019,171100,456542560,6560,6560,6560,6560,0
|
|
20231019,171000,456542560,6560,6560,6560,6560,0
|
|
20231019,170900,456542560,6560,6560,6560,6560,0
|
|
20231019,170800,456542560,6560,6560,6560,6560,0
|
|
20231019,170700,456542560,6560,6560,6560,6560,0
|
|
20231019,170600,456542560,6560,6560,6560,6560,0
|
|
20231019,170500,456542560,6560,6560,6560,6560,0
|
|
20231019,170400,456542560,6560,6560,6560,6560,0
|
|
20231019,170300,456542560,6560,6560,6560,6560,0
|
|
20231019,170200,456542560,6560,6560,6560,6560,0
|
|
20231019,170100,456542560,6560,6560,6560,6560,0
|
|
20231019,170000,456542560,6560,6560,6560,6560,0
|
|
20231019,165900,456542560,6560,6560,6560,6560,0
|
|
20231019,165800,456542560,6560,6560,6560,6560,0
|
|
20231019,165700,456542560,6560,6560,6560,6560,0
|
|
20231019,165600,456542560,6560,6560,6560,6560,0
|
|
20231019,165500,456542560,6560,6560,6560,6560,0
|
|
20231019,165400,456542560,6560,6560,6560,6560,0
|
|
20231019,165300,456542560,6560,6560,6560,6560,0
|
|
20231019,165200,456542560,6560,6560,6560,6560,0
|
|
20231019,165100,456542560,6560,6560,6560,6560,0
|
|
20231019,165000,456542560,6560,6560,6560,6560,1259
|
|
20231019,164900,456542560,6560,6560,6560,6560,0
|
|
20231019,164800,456542560,6560,6560,6560,6560,0
|
|
20231019,164700,456542560,6560,6560,6560,6560,0
|
|
20231019,164600,456542560,6560,6560,6560,6560,0
|
|
20231019,164500,456542560,6560,6560,6560,6560,0
|
|
20231019,164400,456542560,6560,6560,6560,6560,0
|
|
20231019,164300,456542560,6560,6560,6560,6560,0
|
|
20231019,164200,456542560,6560,6560,6560,6560,0
|
|
20231019,164100,456542560,6560,6560,6560,6560,0
|
|
20231019,164000,456542560,6560,6560,6560,6560,0
|
|
20231019,163900,456542560,6560,6560,6560,6560,0
|
|
20231019,163800,456542560,6560,6560,6560,6560,0
|
|
20231019,163700,456542560,6560,6560,6560,6560,0
|
|
20231019,163600,456542560,6560,6560,6560,6560,0
|
|
20231019,163500,456542560,6560,6560,6560,6560,0
|
|
20231019,163400,456542560,6560,6560,6560,6560,0
|
|
20231019,163300,456542560,6560,6560,6560,6560,0
|
|
20231019,163200,456542560,6560,6560,6560,6560,0
|
|
20231019,163100,456542560,6560,6560,6560,6560,0
|
|
20231019,163000,456542560,6560,6560,6560,6560,0
|
|
20231019,162900,456542560,6560,6560,6560,6560,0
|
|
20231019,162800,456542560,6560,6560,6560,6560,0
|
|
20231019,162700,456542560,6560,6560,6560,6560,0
|
|
20231019,162600,456542560,6560,6560,6560,6560,0
|
|
20231019,162500,456542560,6560,6560,6560,6560,0
|
|
20231019,162400,456542560,6560,6560,6560,6560,0
|
|
20231019,162300,456542560,6560,6560,6560,6560,0
|
|
20231019,162200,456542560,6560,6560,6560,6560,0
|
|
20231019,162100,456542560,6560,6560,6560,6560,0
|
|
20231019,162000,456542560,6560,6560,6560,6560,1259
|
|
20231019,161900,456542560,6560,6560,6560,6560,0
|
|
20231019,161800,456542560,6560,6560,6560,6560,0
|
|
20231019,161700,456542560,6560,6560,6560,6560,0
|
|
20231019,161600,456542560,6560,6560,6560,6560,0
|
|
20231019,161500,456542560,6560,6560,6560,6560,0
|
|
20231019,161400,456542560,6560,6560,6560,6560,0
|
|
20231019,161300,456542560,6560,6560,6560,6560,0
|
|
20231019,161200,456542560,6560,6560,6560,6560,0
|
|
20231019,161100,456542560,6560,6560,6560,6560,0
|
|
20231019,161000,456542560,6560,6560,6560,6560,0
|
|
20231019,160900,456542560,6560,6560,6560,6560,0
|
|
20231019,160800,456542560,6560,6560,6560,6560,0
|
|
20231019,160700,456542560,6560,6560,6560,6560,0
|
|
20231019,160600,456542560,6560,6560,6560,6560,0
|
|
20231019,160500,456542560,6560,6560,6560,6560,0
|
|
20231019,160400,456542560,6560,6560,6560,6560,0
|
|
20231019,160300,456542560,6560,6560,6560,6560,0
|
|
20231019,160200,456542560,6560,6560,6560,6560,0
|
|
20231019,160100,456542560,6560,6560,6560,6560,0
|
|
20231019,160000,456542560,6560,6560,6560,6560,0
|
|
20231019,155900,456542560,6560,6560,6560,6560,0
|
|
20231019,155800,456542560,6560,6560,6560,6560,0
|
|
20231019,155700,456542560,6560,6560,6560,6560,0
|
|
20231019,155600,456542560,6560,6560,6560,6560,0
|
|
20231019,155500,456542560,6560,6560,6560,6560,0
|
|
20231019,155400,456542560,6560,6560,6560,6560,0
|
|
20231019,155300,456542560,6560,6560,6560,6560,0
|
|
20231019,155200,456542560,6560,6560,6560,6560,0
|
|
20231019,155100,456542560,6560,6560,6560,6560,0
|
|
20231019,155000,456542560,6560,6560,6560,6560,1259
|
|
20231019,154900,456542560,6560,6560,6560,6560,0
|
|
20231019,154800,456542560,6560,6560,6560,6560,0
|
|
20231019,154700,456542560,6560,6560,6560,6560,0
|
|
20231019,154600,456542560,6560,6560,6560,6560,0
|
|
20231019,154500,456542560,6560,6560,6560,6560,0
|
|
20231019,154400,456542560,6560,6560,6560,6560,0
|
|
20231019,154300,456542560,6560,6560,6560,6560,0
|
|
20231019,154200,456542560,6560,6560,6560,6560,0
|
|
20231019,154100,456542560,6560,6560,6560,6560,0
|
|
20231019,154000,456542560,6560,6560,6560,6560,0
|
|
20231019,153900,456542560,6560,6560,6560,6560,0
|
|
20231019,153800,456542560,6560,6560,6560,6560,0
|
|
20231019,153700,456542560,6560,6560,6560,6560,0
|
|
20231019,153600,456542560,6560,6560,6560,6560,0
|
|
20231019,153500,456542560,6560,6560,6560,6560,0
|
|
20231019,153400,456542560,6560,6560,6560,6560,0
|
|
20231019,153300,456542560,6560,6560,6560,6560,0
|
|
20231019,153200,456542560,6560,6560,6560,6560,0
|
|
20231019,153100,456542560,6560,6560,6560,6560,0
|
|
20231019,153000,456542560,6560,6560,6560,6560,1259
|
|
20231019,152900,448283520,6570,6570,6570,6570,0
|
|
20231019,152800,448283520,6570,6570,6570,6570,0
|
|
20231019,152700,448283520,6570,6570,6570,6570,0
|
|
20231019,152600,448283520,6570,6570,6570,6570,0
|
|
20231019,152500,448283520,6570,6570,6570,6570,0
|
|
20231019,152400,448283520,6570,6570,6570,6570,0
|
|
20231019,152300,448283520,6570,6570,6570,6570,0
|
|
20231019,152200,448283520,6570,6570,6570,6570,0
|
|
20231019,152100,448283520,6570,6570,6570,6570,0
|
|
20231019,152000,448283520,6570,6570,6570,6570,0
|
|
20231019,151900,448283520,6570,6570,6570,6570,0
|
|
20231019,151800,448283520,6570,6550,6570,6550,617
|
|
20231019,151700,444236210,6500,6500,6500,6500,47
|
|
20231019,151600,443930710,6590,6590,6590,6590,0
|
|
20231019,151500,443930710,6590,6590,6590,6590,0
|
|
20231019,151400,443930710,6590,6590,6590,6590,0
|
|
20231019,151300,443930710,6590,6590,6590,6590,0
|
|
20231019,151200,443930710,6590,6570,6590,6570,16
|
|
20231019,151100,443825520,6570,6490,6570,6490,962
|
|
20231019,151000,437572650,6460,6460,6460,6460,1
|
|
20231019,150900,437566190,6490,6490,6490,6490,8
|
|
20231019,150800,437514270,6490,6470,6490,6470,659
|
|
20231019,150700,433240240,6490,6490,6490,6490,1
|
|
20231019,150600,433233750,6470,6480,6480,6470,50
|
|
20231019,150500,432910000,6490,6490,6490,6490,0
|
|
20231019,150400,432910000,6490,6490,6490,6490,0
|
|
20231019,150300,432910000,6490,6480,6490,6480,71
|
|
20231019,150200,432449910,6490,6490,6490,6490,100
|
|
20231019,150100,431800910,6500,6500,6500,6500,400
|
|
20231019,150000,429200910,6500,6500,6500,6500,0
|
|
20231019,145900,429200910,6500,6500,6500,6500,0
|
|
20231019,145800,429200910,6500,6490,6500,6490,20
|
|
20231019,145700,429070970,6490,6480,6490,6480,101
|
|
20231019,145600,428416480,6490,6490,6490,6490,0
|
|
20231019,145500,428416480,6490,6490,6490,6490,60
|
|
20231019,145400,428027080,6490,6490,6490,6490,4
|
|
20231019,145300,428001120,6500,6500,6500,6500,0
|
|
20231019,145200,428001120,6500,6500,6500,6500,204
|
|
20231019,145100,426675120,6500,6500,6500,6500,0
|
|
20231019,145000,426675120,6500,6500,6500,6500,1
|
|
20231019,144900,426668620,6470,6470,6470,6470,0
|
|
20231019,144800,426668620,6470,6470,6470,6470,0
|
|
20231019,144700,426668620,6470,6470,6470,6470,0
|
|
20231019,144600,426668620,6470,6440,6470,6440,680
|
|
20231019,144500,422273070,6470,6470,6470,6470,1
|
|
20231019,144400,422266600,6430,6430,6430,6430,310
|
|
20231019,144300,420273300,6470,6470,6470,6470,207
|
|
20231019,144200,418934010,6470,6470,6470,6470,0
|
|
20231019,144100,418934010,6470,6470,6470,6470,103
|
|
20231019,144000,418267600,6480,6480,6500,6480,642
|
|
20231019,143900,414107420,6480,6500,6500,6480,19
|
|
20231019,143800,413984080,6500,6500,6500,6500,0
|
|
20231019,143700,413984080,6500,6480,6500,6480,31
|
|
20231019,143600,413783180,6520,6520,6520,6520,0
|
|
20231019,143500,413783180,6520,6520,6520,6520,100
|
|
20231019,143400,413131180,6520,6470,6520,6470,4
|
|
20231019,143300,413105150,6520,6520,6520,6520,1
|
|
20231019,143200,413098630,6520,6520,6520,6520,0
|
|
20231019,143100,413098630,6520,6520,6520,6520,0
|
|
20231019,143000,413098630,6520,6520,6520,6520,0
|
|
20231019,142900,413098630,6520,6520,6520,6520,1
|
|
20231019,142800,413092110,6510,6450,6510,6450,929
|
|
20231019,142700,407060150,6500,6500,6500,6500,0
|
|
20231019,142600,407060150,6500,6500,6500,6500,0
|
|
20231019,142500,407060150,6500,6490,6500,6480,501
|
|
20231019,142400,403804350,6500,6500,6500,6500,16
|
|
20231019,142300,403700350,6510,6480,6510,6480,671
|
|
20231019,142200,399352240,6480,6480,6480,6480,0
|
|
20231019,142100,399352240,6480,6480,6480,6480,0
|
|
20231019,142000,399352240,6480,6480,6480,6480,0
|
|
20231019,141900,399352240,6480,6480,6480,6480,0
|
|
20231019,141800,399352240,6480,6480,6480,6480,4
|
|
20231019,141700,399326320,6440,6440,6440,6440,0
|
|
20231019,141600,399326320,6440,6450,6450,6440,133
|
|
20231019,141500,398469580,6470,6450,6480,6450,649
|
|
20231019,141400,394275900,6410,6410,6410,6410,100
|
|
20231019,141300,393634900,6410,6410,6410,6410,0
|
|
20231019,141200,393634900,6410,6410,6410,6410,0
|
|
20231019,141100,393634900,6410,6410,6410,6410,0
|
|
20231019,141000,393634900,6410,6440,6440,6410,100
|
|
20231019,140900,392992400,6440,6440,6440,6440,0
|
|
20231019,140800,392992400,6440,6440,6440,6440,0
|
|
20231019,140700,392992400,6440,6440,6440,6440,100
|
|
20231019,140600,392348400,6440,6440,6440,6440,0
|
|
20231019,140500,392348400,6440,6440,6440,6440,0
|
|
20231019,140400,392348400,6440,6440,6440,6440,0
|
|
20231019,140300,392348400,6440,6440,6440,6440,0
|
|
20231019,140200,392348400,6440,6440,6440,6440,0
|
|
20231019,140100,392348400,6440,6440,6440,6410,66
|
|
20231019,140000,391924020,6440,6440,6440,6440,0
|
|
20231019,135900,391924020,6440,6440,6440,6440,0
|
|
20231019,135800,391924020,6440,6440,6440,6440,5
|
|
20231019,135700,391891820,6440,6440,6440,6440,0
|
|
20231019,135600,391891820,6440,6440,6440,6440,0
|
|
20231019,135500,391891820,6440,6440,6440,6440,0
|
|
20231019,135400,391891820,6440,6440,6440,6440,0
|
|
20231019,135300,391891820,6440,6440,6440,6440,1
|
|
20231019,135200,391885380,6400,6400,6400,6400,5
|
|
20231019,135100,391853380,6440,6440,6440,6440,0
|
|
20231019,135000,391853380,6440,6410,6440,6400,1001
|
|
20231019,134900,385443770,6440,6440,6440,6440,0
|
|
20231019,134800,385443770,6440,6440,6440,6440,50
|
|
20231019,134700,385121770,6440,6440,6440,6440,50
|
|
20231019,134600,384799770,6440,6440,6440,6440,0
|
|
20231019,134500,384799770,6440,6400,6440,6400,632
|
|
20231019,134400,380753920,6360,6400,6400,6360,3251
|
|
20231019,134300,359951040,6400,6400,6400,6400,0
|
|
20231019,134200,359951040,6400,6400,6400,6400,0
|
|
20231019,134100,359951040,6400,6400,6400,6400,0
|
|
20231019,134000,359951040,6400,6400,6400,6400,0
|
|
20231019,133900,359951040,6400,6400,6400,6400,0
|
|
20231019,133800,359951040,6400,6400,6400,6400,0
|
|
20231019,133700,359951040,6400,6400,6400,6400,0
|
|
20231019,133600,359951040,6400,6400,6400,6400,0
|
|
20231019,133500,359951040,6400,6400,6400,6400,0
|
|
20231019,133400,359951040,6400,6400,6400,6400,0
|
|
20231019,133300,359951040,6400,6400,6400,6400,0
|
|
20231019,133200,359951040,6400,6400,6400,6400,0
|
|
20231019,133100,359951040,6400,6400,6400,6400,0
|
|
20231019,133000,359951040,6400,6400,6400,6400,0
|
|
20231019,132900,359951040,6400,6400,6400,6400,1
|
|
20231019,132800,359944640,6360,6360,6360,6360,0
|
|
20231019,132700,359944640,6360,6360,6370,6360,718
|
|
20231019,132600,355371670,6360,6370,6370,6360,2355
|
|
20231019,132500,340371510,6380,6380,6380,6380,70
|
|
20231019,132400,339924910,6400,6400,6400,6400,0
|
|
20231019,132300,339924910,6400,6400,6400,6400,0
|
|
20231019,132200,339924910,6400,6380,6400,6380,101
|
|
20231019,132100,339280510,6400,6400,6400,6400,0
|
|
20231019,132000,339280510,6400,6400,6400,6400,1
|
|
20231019,131900,339274110,6380,6380,6380,6380,15
|
|
20231019,131800,339178410,6400,6400,6400,6400,0
|
|
20231019,131700,339178410,6400,6400,6400,6400,0
|
|
20231019,131600,339178410,6400,6400,6400,6400,100
|
|
20231019,131500,338538410,6400,6400,6400,6400,0
|
|
20231019,131400,338538410,6400,6400,6400,6400,0
|
|
20231019,131300,338538410,6400,6400,6400,6400,0
|
|
20231019,131200,338538410,6400,6400,6400,6400,30
|
|
20231019,131100,338346410,6400,6400,6400,6400,0
|
|
20231019,131000,338346410,6400,6400,6400,6400,0
|
|
20231019,130900,338346410,6400,6400,6400,6400,0
|
|
20231019,130800,338346410,6400,6400,6400,6400,0
|
|
20231019,130700,338346410,6400,6400,6400,6400,0
|
|
20231019,130600,338346410,6400,6400,6400,6400,0
|
|
20231019,130500,338346410,6400,6400,6400,6400,0
|
|
20231019,130400,338346410,6400,6400,6400,6400,0
|
|
20231019,130300,338346410,6400,6400,6400,6400,0
|
|
20231019,130200,338346410,6400,6400,6400,6400,0
|
|
20231019,130100,338346410,6400,6400,6400,6400,0
|
|
20231019,130000,338346410,6400,6400,6400,6400,0
|
|
20231019,125900,338346410,6400,6400,6400,6400,0
|
|
20231019,125800,338346410,6400,6400,6400,6400,0
|
|
20231019,125700,338346410,6400,6400,6400,6400,0
|
|
20231019,125600,338346410,6400,6400,6400,6400,0
|
|
20231019,125500,338346410,6400,6400,6400,6400,0
|
|
20231019,125400,338346410,6400,6400,6400,6400,0
|
|
20231019,125300,338346410,6400,6400,6400,6400,0
|
|
20231019,125200,338346410,6400,6400,6400,6400,1
|
|
20231019,125100,338340010,6370,6370,6370,6370,0
|
|
20231019,125000,338340010,6370,6370,6370,6370,7
|
|
20231019,124900,338295420,6400,6380,6400,6380,10
|
|
20231019,124800,338231540,6360,6360,6360,6360,0
|
|
20231019,124700,338231540,6360,6360,6360,6360,125
|
|
20231019,124600,337436540,6380,6380,6380,6380,0
|
|
20231019,124500,337436540,6380,6380,6380,6380,0
|
|
20231019,124400,337436540,6380,6380,6380,6380,0
|
|
20231019,124300,337436540,6380,6370,6380,6370,34
|
|
20231019,124200,337219820,6370,6370,6370,6370,80
|
|
20231019,124100,336710220,6370,6370,6370,6370,313
|
|
20231019,124000,334716410,6370,6370,6370,6370,0
|
|
20231019,123900,334716410,6370,6350,6370,6350,101
|
|
20231019,123800,334075040,6370,6370,6370,6370,0
|
|
20231019,123700,334075040,6370,6370,6370,6370,0
|
|
20231019,123600,334075040,6370,6370,6370,6370,2
|
|
20231019,123500,334062300,6370,6370,6370,6370,297
|
|
20231019,123400,332170410,6370,6370,6370,6370,0
|
|
20231019,123300,332170410,6370,6370,6370,6370,0
|
|
20231019,123200,332170410,6370,6370,6370,6370,0
|
|
20231019,123100,332170410,6370,6370,6370,6370,0
|
|
20231019,123000,332170410,6370,6370,6370,6370,0
|
|
20231019,122900,332170410,6370,6370,6370,6370,0
|
|
20231019,122800,332170410,6370,6340,6370,6340,96
|
|
20231019,122700,331561740,6340,6340,6340,6340,440
|
|
20231019,122600,328772140,6370,6370,6370,6370,0
|
|
20231019,122500,328772140,6370,6340,6370,6340,116
|
|
20231019,122400,328036670,6330,6330,6330,6330,0
|
|
20231019,122300,328036670,6330,6330,6330,6330,101
|
|
20231019,122200,327397340,6330,6340,6340,6330,523
|
|
20231019,122100,324082910,6390,6390,6390,6390,0
|
|
20231019,122000,324082910,6390,6390,6390,6390,1
|
|
20231019,121900,324076520,6350,6350,6350,6350,0
|
|
20231019,121800,324076520,6350,6350,6350,6350,57
|
|
20231019,121700,323714570,6330,6330,6330,6330,0
|
|
20231019,121600,323714570,6330,6330,6330,6330,0
|
|
20231019,121500,323714570,6330,6350,6350,6330,2000
|
|
20231019,121400,311044140,6350,6350,6350,6350,45
|
|
20231019,121300,310758390,6350,6350,6350,6350,0
|
|
20231019,121200,310758390,6350,6350,6350,6350,0
|
|
20231019,121100,310758390,6350,6350,6350,6350,0
|
|
20231019,121000,310758390,6350,6350,6350,6350,0
|
|
20231019,120900,310758390,6350,6350,6350,6350,0
|
|
20231019,120800,310758390,6350,6360,6360,6350,450
|
|
20231019,120700,307899750,6360,6360,6360,6360,300
|
|
20231019,120600,305991750,6360,6360,6360,6360,0
|
|
20231019,120500,305991750,6360,6360,6360,6360,0
|
|
20231019,120400,305991750,6360,6360,6360,6360,0
|
|
20231019,120300,305991750,6360,6360,6360,6360,0
|
|
20231019,120200,305991750,6360,6360,6360,6360,0
|
|
20231019,120100,305991750,6360,6360,6360,6360,0
|
|
20231019,120000,305991750,6360,6360,6360,6360,0
|
|
20231019,115900,305991750,6360,6360,6360,6360,0
|
|
20231019,115800,305991750,6360,6360,6360,6360,74
|
|
20231019,115700,305521110,6380,6380,6380,6370,1019
|
|
20231019,115600,299023990,6380,6380,6380,6380,500
|
|
20231019,115500,295833990,6380,6380,6380,6380,3
|
|
20231019,115400,295814850,6380,6380,6380,6380,0
|
|
20231019,115300,295814850,6380,6380,6380,6380,190
|
|
20231019,115200,294602650,6410,6410,6410,6410,0
|
|
20231019,115100,294602650,6410,6410,6410,6410,500
|
|
20231019,115000,291397650,6410,6410,6410,6410,0
|
|
20231019,114900,291397650,6410,6410,6410,6410,0
|
|
20231019,114800,291397650,6410,6380,6410,6380,392
|
|
20231019,114700,288896610,6360,6360,6360,6360,0
|
|
20231019,114600,288896610,6360,6360,6360,6360,0
|
|
20231019,114500,288896610,6360,6360,6360,6360,1
|
|
20231019,114400,288890250,6380,6380,6380,6380,0
|
|
20231019,114300,288890250,6380,6380,6380,6380,0
|
|
20231019,114200,288890250,6380,6380,6380,6380,15
|
|
20231019,114100,288794550,6390,6390,6390,6390,0
|
|
20231019,114000,288794550,6390,6390,6390,6390,0
|
|
20231019,113900,288794550,6390,6390,6390,6390,0
|
|
20231019,113800,288794550,6390,6390,6390,6390,0
|
|
20231019,113700,288794550,6390,6390,6390,6390,0
|
|
20231019,113600,288794550,6390,6390,6390,6390,1
|
|
20231019,113500,288788160,6360,6360,6360,6360,1759
|
|
20231019,113400,277600920,6360,6330,6360,6330,1823
|
|
20231019,113300,266013110,6340,6370,6370,6340,3609
|
|
20231019,113200,243065820,6370,6370,6370,6370,0
|
|
20231019,113100,243065820,6370,6370,6370,6370,0
|
|
20231019,113000,243065820,6370,6370,6370,6370,0
|
|
20231019,112900,243065820,6370,6370,6370,6370,0
|
|
20231019,112800,243065820,6370,6370,6370,6370,36
|
|
20231019,112700,242836500,6370,6370,6370,6370,0
|
|
20231019,112600,242836500,6370,6370,6370,6370,0
|
|
20231019,112500,242836500,6370,6370,6370,6370,0
|
|
20231019,112400,242836500,6370,6370,6370,6370,10
|
|
20231019,112300,242772800,6370,6370,6370,6370,0
|
|
20231019,112200,242772800,6370,6370,6370,6370,0
|
|
20231019,112100,242772800,6370,6370,6370,6370,1991
|
|
20231019,112000,230090130,6370,6370,6370,6370,0
|
|
20231019,111900,230090130,6370,6370,6370,6370,0
|
|
20231019,111800,230090130,6370,6370,6370,6370,0
|
|
20231019,111700,230090130,6370,6390,6390,6370,23
|
|
20231019,111600,229943580,6390,6390,6390,6390,0
|
|
20231019,111500,229943580,6390,6390,6390,6390,0
|
|
20231019,111400,229943580,6390,6390,6390,6390,0
|
|
20231019,111300,229943580,6390,6380,6390,6370,761
|
|
20231019,111200,225089050,6380,6380,6380,6380,0
|
|
20231019,111100,225089050,6380,6380,6380,6380,100
|
|
20231019,111000,224451050,6380,6390,6390,6380,500
|
|
20231019,110900,221257100,6390,6390,6390,6390,0
|
|
20231019,110800,221257100,6390,6390,6390,6390,0
|
|
20231019,110700,221257100,6390,6390,6390,6390,0
|
|
20231019,110600,221257100,6390,6390,6390,6390,0
|
|
20231019,110500,221257100,6390,6390,6390,6390,2
|
|
20231019,110400,221244320,6390,6390,6390,6390,3
|
|
20231019,110300,221225150,6440,6440,6440,6440,0
|
|
20231019,110200,221225150,6440,6440,6440,6440,0
|
|
20231019,110100,221225150,6440,6410,6440,6410,203
|
|
20231019,110000,219923620,6390,6390,6390,6390,0
|
|
20231019,105900,219923620,6390,6390,6390,6390,78
|
|
20231019,105800,219425200,6390,6400,6400,6390,826
|
|
20231019,105700,214138810,6410,6410,6410,6410,0
|
|
20231019,105600,214138810,6410,6410,6410,6410,0
|
|
20231019,105500,214138810,6410,6410,6410,6410,0
|
|
20231019,105400,214138810,6410,6410,6410,6410,0
|
|
20231019,105300,214138810,6410,6410,6410,6410,782
|
|
20231019,105200,209126190,6410,6410,6410,6410,284
|
|
20231019,105100,207305750,6420,6420,6420,6420,208
|
|
20231019,105000,205970390,6420,6420,6420,6420,0
|
|
20231019,104900,205970390,6420,6420,6420,6420,0
|
|
20231019,104800,205970390,6420,6460,6470,6420,32
|
|
20231019,104700,205764110,6430,6430,6430,6430,0
|
|
20231019,104600,205764110,6430,6430,6430,6430,0
|
|
20231019,104500,205764110,6430,6430,6430,6430,2
|
|
20231019,104400,205751250,6430,6430,6430,6430,220
|
|
20231019,104300,204336650,6430,6430,6430,6430,0
|
|
20231019,104200,204336650,6430,6430,6430,6430,0
|
|
20231019,104100,204336650,6430,6440,6440,6430,3
|
|
20231019,104000,204317350,6440,6440,6440,6440,0
|
|
20231019,103900,204317350,6440,6440,6440,6440,0
|
|
20231019,103800,204317350,6440,6440,6440,6440,100
|
|
20231019,103700,203673350,6460,6440,6460,6440,53
|
|
20231019,103600,203331750,6440,6440,6440,6440,88
|
|
20231019,103500,202765030,6430,6430,6430,6430,0
|
|
20231019,103400,202765030,6430,6430,6430,6430,0
|
|
20231019,103300,202765030,6430,6430,6430,6430,0
|
|
20231019,103200,202765030,6430,6430,6430,6430,0
|
|
20231019,103100,202765030,6430,6430,6430,6430,0
|
|
20231019,103000,202765030,6430,6450,6450,6430,150
|
|
20231019,102900,201800350,6520,6520,6520,6520,0
|
|
20231019,102800,201800350,6520,6520,6520,6520,0
|
|
20231019,102700,201800350,6520,6520,6520,6520,0
|
|
20231019,102600,201800350,6520,6520,6520,6520,10
|
|
20231019,102500,201735150,6520,6520,6520,6520,0
|
|
20231019,102400,201735150,6520,6520,6520,6520,20
|
|
20231019,102300,201604750,6530,6520,6530,6520,200
|
|
20231019,102200,200300360,6530,6470,6530,6470,41
|
|
20231019,102100,200034860,6470,6420,6470,6410,306
|
|
20231019,102000,198060170,6420,6420,6420,6420,150
|
|
20231019,101900,197097170,6410,6410,6410,6410,0
|
|
20231019,101800,197097170,6410,6410,6410,6410,0
|
|
20231019,101700,197097170,6410,6410,6410,6410,0
|
|
20231019,101600,197097170,6410,6420,6420,6410,238
|
|
20231019,101500,195569220,6480,6420,6480,6420,103
|
|
20231019,101400,194907840,6480,6460,6480,6460,8
|
|
20231019,101300,194856100,6420,6430,6430,6420,352
|
|
20231019,101200,192592760,6430,6430,6430,6430,0
|
|
20231019,101100,192592760,6430,6430,6430,6430,0
|
|
20231019,101000,192592760,6430,6480,6480,6430,31
|
|
20231019,100900,192391930,6430,6430,6430,6430,0
|
|
20231019,100800,192391930,6430,6430,6480,6430,36
|
|
20231019,100700,192160400,6420,6450,6450,6420,203
|
|
20231019,100600,190856000,6520,6470,6520,6470,202
|
|
20231019,100500,189548960,6520,6440,6520,6440,62
|
|
20231019,100400,189148720,6440,6450,6450,6440,551
|
|
20231019,100300,185594980,6460,6480,6510,6460,547
|
|
20231019,100200,182057080,6530,6530,6530,6530,0
|
|
20231019,100100,182057080,6530,6530,6530,6530,1
|
|
20231019,100000,182050550,6530,6530,6530,6530,0
|
|
20231019,095900,182050550,6530,6530,6530,6530,0
|
|
20231019,095800,182050550,6530,6530,6530,6530,0
|
|
20231019,095700,182050550,6530,6530,6530,6530,0
|
|
20231019,095600,182050550,6530,6500,6530,6500,666
|
|
20231019,095500,177721460,6500,6500,6500,6500,0
|
|
20231019,095400,177721460,6500,6500,6500,6500,0
|
|
20231019,095300,177721460,6500,6500,6500,6500,0
|
|
20231019,095200,177721460,6500,6490,6500,6490,615
|
|
20231019,095100,173730060,6490,6490,6490,6490,1
|
|
20231019,095000,173723570,6500,6500,6500,6500,0
|
|
20231019,094900,173723570,6500,6470,6500,6470,170
|
|
20231019,094800,172623240,6480,6480,6480,6480,0
|
|
20231019,094700,172623240,6480,6480,6480,6480,1
|
|
20231019,094600,172616760,6440,6440,6440,6440,50
|
|
20231019,094500,172294760,6490,6490,6490,6490,0
|
|
20231019,094400,172294760,6490,6460,6490,6460,105
|
|
20231019,094300,171616230,6460,6430,6460,6430,35
|
|
20231019,094200,171391000,6420,6420,6420,6420,0
|
|
20231019,094100,171391000,6420,6420,6420,6420,30
|
|
20231019,094000,171198400,6460,6460,6460,6460,0
|
|
20231019,093900,171198400,6460,6460,6460,6460,0
|
|
20231019,093800,171198400,6460,6460,6460,6460,3
|
|
20231019,093700,171179020,6410,6410,6410,6410,1
|
|
20231019,093600,171172610,6460,6430,6460,6400,452
|
|
20231019,093500,168262810,6420,6420,6420,6420,0
|
|
20231019,093400,168262810,6420,6400,6420,6400,26
|
|
20231019,093300,168096350,6400,6400,6400,6400,0
|
|
20231019,093200,168096350,6400,6390,6400,6390,197
|
|
20231019,093100,166837470,6360,6360,6360,6360,764
|
|
20231019,093000,161978430,6360,6360,6360,6360,0
|
|
20231019,092900,161978430,6360,6360,6360,6360,1296
|
|
20231019,092800,153735870,6360,6360,6360,6360,0
|
|
20231019,092700,153735870,6360,6370,6400,6360,3273
|
|
20231019,092600,132886840,6370,6370,6370,6370,137
|
|
20231019,092500,132014150,6370,6370,6370,6370,0
|
|
20231019,092400,132014150,6370,6370,6370,6370,0
|
|
20231019,092300,132014150,6370,6370,6370,6370,0
|
|
20231019,092200,132014150,6370,6400,6400,6370,67
|
|
20231019,092100,131585380,6400,6400,6430,6400,300
|
|
20231019,092000,129665220,6370,6410,6410,6370,2
|
|
20231019,091900,129652440,6370,6380,6400,6370,72
|
|
20231019,091800,129192180,6360,6360,6360,6360,0
|
|
20231019,091700,129192180,6360,6360,6360,6360,1
|
|
20231019,091600,129185820,6420,6380,6420,6360,801
|
|
20231019,091500,124084930,6380,6380,6380,6380,0
|
|
20231019,091400,124084930,6380,6380,6380,6380,76
|
|
20231019,091300,123600050,6380,6390,6390,6370,1220
|
|
20231019,091200,115815920,6430,6410,6430,6390,140
|
|
20231019,091100,114920420,6430,6420,6450,6410,134
|
|
20231019,091000,114060890,6420,6370,6420,6370,106
|
|
20231019,090900,113380620,6410,6410,6410,6370,584
|
|
20231019,090800,109638000,6410,6360,6410,6320,6710
|
|
20231019,090700,66960860,6360,6360,6390,6350,2716
|
|
20231019,090600,49673770,6360,6410,6410,6360,2295
|
|
20231019,090500,35022780,6400,6400,6400,6400,1143
|
|
20231019,090400,27707580,6400,6410,6410,6400,72
|
|
20231019,090300,27246280,6400,6400,6400,6400,0
|
|
20231019,090200,27246280,6400,6400,6410,6400,1051
|
|
20231019,090100,20519870,6400,6450,6450,6400,1042
|
|
20231019,090000,13825840,6450,6500,6500,6450,2136
|