666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,200300,797274440,6790,6790,6790,6790,1235
|
|
20231024,200200,797274440,6790,6790,6790,6790,0
|
|
20231024,200100,797274440,6790,6790,6790,6790,0
|
|
20231024,200000,797274440,6790,6790,6790,6790,0
|
|
20231024,195900,797274440,6790,6790,6790,6790,0
|
|
20231024,195800,797274440,6790,6790,6790,6790,0
|
|
20231024,195700,797274440,6790,6790,6790,6790,0
|
|
20231024,195600,797274440,6790,6790,6790,6790,0
|
|
20231024,195500,797274440,6790,6790,6790,6790,0
|
|
20231024,195400,797274440,6790,6790,6790,6790,0
|
|
20231024,195300,797274440,6790,6790,6790,6790,0
|
|
20231024,195200,797274440,6790,6790,6790,6790,0
|
|
20231024,195100,797274440,6790,6790,6790,6790,0
|
|
20231024,195000,797274440,6790,6790,6790,6790,0
|
|
20231024,194900,797274440,6790,6790,6790,6790,0
|
|
20231024,194800,797274440,6790,6790,6790,6790,0
|
|
20231024,194700,797274440,6790,6790,6790,6790,0
|
|
20231024,194600,797274440,6790,6790,6790,6790,0
|
|
20231024,194500,797274440,6790,6790,6790,6790,0
|
|
20231024,194400,797274440,6790,6790,6790,6790,0
|
|
20231024,194300,797274440,6790,6790,6790,6790,0
|
|
20231024,194200,797274440,6790,6790,6790,6790,0
|
|
20231024,194100,797274440,6790,6790,6790,6790,0
|
|
20231024,194000,797274440,6790,6790,6790,6790,0
|
|
20231024,193900,797274440,6790,6790,6790,6790,0
|
|
20231024,193800,797274440,6790,6790,6790,6790,0
|
|
20231024,193700,797274440,6790,6790,6790,6790,0
|
|
20231024,193600,797274440,6790,6790,6790,6790,0
|
|
20231024,193500,797274440,6790,6790,6790,6790,0
|
|
20231024,193400,797274440,6790,6790,6790,6790,0
|
|
20231024,193300,797274440,6790,6790,6790,6790,1235
|
|
20231024,193200,797274440,6790,6790,6790,6790,0
|
|
20231024,193100,797274440,6790,6790,6790,6790,0
|
|
20231024,193000,797274440,6790,6790,6790,6790,0
|
|
20231024,192900,797274440,6790,6790,6790,6790,0
|
|
20231024,192800,797274440,6790,6790,6790,6790,0
|
|
20231024,192700,797274440,6790,6790,6790,6790,0
|
|
20231024,192600,797274440,6790,6790,6790,6790,0
|
|
20231024,192500,797274440,6790,6790,6790,6790,0
|
|
20231024,192400,797274440,6790,6790,6790,6790,0
|
|
20231024,192300,797274440,6790,6790,6790,6790,0
|
|
20231024,192200,797274440,6790,6790,6790,6790,0
|
|
20231024,192100,797274440,6790,6790,6790,6790,0
|
|
20231024,192000,797274440,6790,6790,6790,6790,0
|
|
20231024,191900,797274440,6790,6790,6790,6790,0
|
|
20231024,191800,797274440,6790,6790,6790,6790,0
|
|
20231024,191700,797274440,6790,6790,6790,6790,0
|
|
20231024,191600,797274440,6790,6790,6790,6790,0
|
|
20231024,191500,797274440,6790,6790,6790,6790,0
|
|
20231024,191400,797274440,6790,6790,6790,6790,0
|
|
20231024,191300,797274440,6790,6790,6790,6790,0
|
|
20231024,191200,797274440,6790,6790,6790,6790,0
|
|
20231024,191100,797274440,6790,6790,6790,6790,0
|
|
20231024,191000,797274440,6790,6790,6790,6790,0
|
|
20231024,190900,797274440,6790,6790,6790,6790,0
|
|
20231024,190800,797274440,6790,6790,6790,6790,0
|
|
20231024,190700,797274440,6790,6790,6790,6790,0
|
|
20231024,190600,797274440,6790,6790,6790,6790,0
|
|
20231024,190500,797274440,6790,6790,6790,6790,0
|
|
20231024,190400,797274440,6790,6790,6790,6790,0
|
|
20231024,190300,797274440,6790,6790,6790,6790,1235
|
|
20231024,190200,797274440,6790,6790,6790,6790,0
|
|
20231024,190100,797274440,6790,6790,6790,6790,0
|
|
20231024,190000,797274440,6790,6790,6790,6790,0
|
|
20231024,185900,797274440,6790,6790,6790,6790,0
|
|
20231024,185800,797274440,6790,6790,6790,6790,0
|
|
20231024,185700,797274440,6790,6790,6790,6790,0
|
|
20231024,185600,797274440,6790,6790,6790,6790,0
|
|
20231024,185500,797274440,6790,6790,6790,6790,0
|
|
20231024,185400,797274440,6790,6790,6790,6790,0
|
|
20231024,185300,797274440,6790,6790,6790,6790,0
|
|
20231024,185200,797274440,6790,6790,6790,6790,0
|
|
20231024,185100,797274440,6790,6790,6790,6790,0
|
|
20231024,185000,797274440,6790,6790,6790,6790,0
|
|
20231024,184900,797274440,6790,6790,6790,6790,0
|
|
20231024,184800,797274440,6790,6790,6790,6790,0
|
|
20231024,184700,797274440,6790,6790,6790,6790,0
|
|
20231024,184600,797274440,6790,6790,6790,6790,0
|
|
20231024,184500,797274440,6790,6790,6790,6790,0
|
|
20231024,184400,797274440,6790,6790,6790,6790,0
|
|
20231024,184300,797274440,6790,6790,6790,6790,0
|
|
20231024,184200,797274440,6790,6790,6790,6790,0
|
|
20231024,184100,797274440,6790,6790,6790,6790,0
|
|
20231024,184000,797274440,6790,6790,6790,6790,0
|
|
20231024,183900,797274440,6790,6790,6790,6790,0
|
|
20231024,183800,797274440,6790,6790,6790,6790,0
|
|
20231024,183700,797274440,6790,6790,6790,6790,0
|
|
20231024,183600,797274440,6790,6790,6790,6790,0
|
|
20231024,183500,797274440,6790,6790,6790,6790,0
|
|
20231024,183400,797274440,6790,6790,6790,6790,0
|
|
20231024,183300,797274440,6790,6790,6790,6790,1235
|
|
20231024,183200,797274440,6790,6790,6790,6790,0
|
|
20231024,183100,797274440,6790,6790,6790,6790,0
|
|
20231024,183000,797274440,6790,6790,6790,6790,0
|
|
20231024,182900,797274440,6790,6790,6790,6790,0
|
|
20231024,182800,797274440,6790,6790,6790,6790,0
|
|
20231024,182700,797274440,6790,6790,6790,6790,0
|
|
20231024,182600,797274440,6790,6790,6790,6790,0
|
|
20231024,182500,797274440,6790,6790,6790,6790,0
|
|
20231024,182400,797274440,6790,6790,6790,6790,0
|
|
20231024,182300,797274440,6790,6790,6790,6790,0
|
|
20231024,182200,797274440,6790,6790,6790,6790,0
|
|
20231024,182100,797274440,6790,6790,6790,6790,0
|
|
20231024,182000,797274440,6790,6790,6790,6790,0
|
|
20231024,181900,797274440,6790,6790,6790,6790,0
|
|
20231024,181800,797274440,6790,6790,6790,6790,0
|
|
20231024,181700,797274440,6790,6790,6790,6790,0
|
|
20231024,181600,797274440,6790,6790,6790,6790,0
|
|
20231024,181500,797274440,6790,6790,6790,6790,0
|
|
20231024,181400,797274440,6790,6790,6790,6790,0
|
|
20231024,181300,797274440,6790,6790,6790,6790,0
|
|
20231024,181200,797274440,6790,6790,6790,6790,0
|
|
20231024,181100,797274440,6790,6790,6790,6790,0
|
|
20231024,181000,797274440,6790,6790,6790,6790,0
|
|
20231024,180900,797274440,6790,6790,6790,6790,0
|
|
20231024,180800,797274440,6790,6790,6790,6790,0
|
|
20231024,180700,797274440,6790,6790,6790,6790,0
|
|
20231024,180600,797274440,6790,6790,6790,6790,0
|
|
20231024,180500,797274440,6790,6790,6790,6790,0
|
|
20231024,180400,797274440,6790,6790,6790,6790,0
|
|
20231024,180300,797274440,6790,6790,6790,6790,1235
|
|
20231024,180200,797274440,6790,6790,6790,6790,0
|
|
20231024,180100,797274440,6790,6790,6790,6790,0
|
|
20231024,180000,797274440,6790,6790,6790,6790,0
|
|
20231024,175900,797274440,6790,6790,6790,6790,0
|
|
20231024,175800,797274440,6790,6790,6790,6790,0
|
|
20231024,175700,797274440,6790,6790,6790,6790,0
|
|
20231024,175600,797274440,6790,6790,6790,6790,0
|
|
20231024,175500,797274440,6790,6790,6790,6790,0
|
|
20231024,175400,797274440,6790,6790,6790,6790,0
|
|
20231024,175300,797274440,6790,6790,6790,6790,0
|
|
20231024,175200,797274440,6790,6790,6790,6790,0
|
|
20231024,175100,797274440,6790,6790,6790,6790,0
|
|
20231024,175000,797274440,6790,6790,6790,6790,0
|
|
20231024,174900,797274440,6790,6790,6790,6790,0
|
|
20231024,174800,797274440,6790,6790,6790,6790,0
|
|
20231024,174700,797274440,6790,6790,6790,6790,0
|
|
20231024,174600,797274440,6790,6790,6790,6790,0
|
|
20231024,174500,797274440,6790,6790,6790,6790,0
|
|
20231024,174400,797274440,6790,6790,6790,6790,0
|
|
20231024,174300,797274440,6790,6790,6790,6790,0
|
|
20231024,174200,797274440,6790,6790,6790,6790,0
|
|
20231024,174100,797274440,6790,6790,6790,6790,0
|
|
20231024,174000,797274440,6790,6790,6790,6790,0
|
|
20231024,173900,797274440,6790,6790,6790,6790,0
|
|
20231024,173800,797274440,6790,6790,6790,6790,0
|
|
20231024,173700,797274440,6790,6790,6790,6790,0
|
|
20231024,173600,797274440,6790,6790,6790,6790,0
|
|
20231024,173500,797274440,6790,6790,6790,6790,0
|
|
20231024,173400,797274440,6790,6790,6790,6790,0
|
|
20231024,173300,797274440,6790,6790,6790,6790,1235
|
|
20231024,173200,797274440,6790,6790,6790,6790,0
|
|
20231024,173100,797274440,6790,6790,6790,6790,0
|
|
20231024,173000,797274440,6790,6790,6790,6790,0
|
|
20231024,172900,797274440,6790,6790,6790,6790,0
|
|
20231024,172800,797274440,6790,6790,6790,6790,0
|
|
20231024,172700,797274440,6790,6790,6790,6790,0
|
|
20231024,172600,797274440,6790,6790,6790,6790,0
|
|
20231024,172500,797274440,6790,6790,6790,6790,0
|
|
20231024,172400,797274440,6790,6790,6790,6790,0
|
|
20231024,172300,797274440,6790,6790,6790,6790,0
|
|
20231024,172200,797274440,6790,6790,6790,6790,0
|
|
20231024,172100,797274440,6790,6790,6790,6790,0
|
|
20231024,172000,797274440,6790,6790,6790,6790,0
|
|
20231024,171900,797274440,6790,6790,6790,6790,0
|
|
20231024,171800,797274440,6790,6790,6790,6790,0
|
|
20231024,171700,797274440,6790,6790,6790,6790,0
|
|
20231024,171600,797274440,6790,6790,6790,6790,0
|
|
20231024,171500,797274440,6790,6790,6790,6790,0
|
|
20231024,171400,797274440,6790,6790,6790,6790,0
|
|
20231024,171300,797274440,6790,6790,6790,6790,0
|
|
20231024,171200,797274440,6790,6790,6790,6790,0
|
|
20231024,171100,797274440,6790,6790,6790,6790,0
|
|
20231024,171000,797274440,6790,6790,6790,6790,0
|
|
20231024,170900,797274440,6790,6790,6790,6790,0
|
|
20231024,170800,797274440,6790,6790,6790,6790,0
|
|
20231024,170700,797274440,6790,6790,6790,6790,0
|
|
20231024,170600,797274440,6790,6790,6790,6790,0
|
|
20231024,170500,797274440,6790,6790,6790,6790,0
|
|
20231024,170400,797274440,6790,6790,6790,6790,0
|
|
20231024,170300,797274440,6790,6790,6790,6790,1235
|
|
20231024,170200,797274440,6790,6790,6790,6790,0
|
|
20231024,170100,797274440,6790,6790,6790,6790,0
|
|
20231024,170000,797274440,6790,6790,6790,6790,0
|
|
20231024,165900,797274440,6790,6790,6790,6790,0
|
|
20231024,165800,797274440,6790,6790,6790,6790,0
|
|
20231024,165700,797274440,6790,6790,6790,6790,0
|
|
20231024,165600,797274440,6790,6790,6790,6790,0
|
|
20231024,165500,797274440,6790,6790,6790,6790,0
|
|
20231024,165400,797274440,6790,6790,6790,6790,0
|
|
20231024,165300,797274440,6790,6790,6790,6790,0
|
|
20231024,165200,797274440,6790,6790,6790,6790,0
|
|
20231024,165100,797274440,6790,6790,6790,6790,0
|
|
20231024,165000,797274440,6790,6790,6790,6790,0
|
|
20231024,164900,797274440,6790,6790,6790,6790,0
|
|
20231024,164800,797274440,6790,6790,6790,6790,0
|
|
20231024,164700,797274440,6790,6790,6790,6790,0
|
|
20231024,164600,797274440,6790,6790,6790,6790,0
|
|
20231024,164500,797274440,6790,6790,6790,6790,0
|
|
20231024,164400,797274440,6790,6790,6790,6790,0
|
|
20231024,164300,797274440,6790,6790,6790,6790,0
|
|
20231024,164200,797274440,6790,6790,6790,6790,0
|
|
20231024,164100,797274440,6790,6790,6790,6790,0
|
|
20231024,164000,797274440,6790,6790,6790,6790,0
|
|
20231024,163900,797274440,6790,6790,6790,6790,0
|
|
20231024,163800,797274440,6790,6790,6790,6790,0
|
|
20231024,163700,797274440,6790,6790,6790,6790,0
|
|
20231024,163600,797274440,6790,6790,6790,6790,0
|
|
20231024,163500,797274440,6790,6790,6790,6790,0
|
|
20231024,163400,797274440,6790,6790,6790,6790,0
|
|
20231024,163300,797274440,6790,6790,6790,6790,1235
|
|
20231024,163200,797274440,6790,6790,6790,6790,0
|
|
20231024,163100,797274440,6790,6790,6790,6790,0
|
|
20231024,163000,797274440,6790,6790,6790,6790,0
|
|
20231024,162900,797274440,6790,6790,6790,6790,0
|
|
20231024,162800,797274440,6790,6790,6790,6790,0
|
|
20231024,162700,797274440,6790,6790,6790,6790,0
|
|
20231024,162600,797274440,6790,6790,6790,6790,0
|
|
20231024,162500,797274440,6790,6790,6790,6790,0
|
|
20231024,162400,797274440,6790,6790,6790,6790,0
|
|
20231024,162300,797274440,6790,6790,6790,6790,0
|
|
20231024,162200,797274440,6790,6790,6790,6790,0
|
|
20231024,162100,797274440,6790,6790,6790,6790,0
|
|
20231024,162000,797274440,6790,6790,6790,6790,0
|
|
20231024,161900,797274440,6790,6790,6790,6790,0
|
|
20231024,161800,797274440,6790,6790,6790,6790,0
|
|
20231024,161700,797274440,6790,6790,6790,6790,0
|
|
20231024,161600,797274440,6790,6790,6790,6790,0
|
|
20231024,161500,797274440,6790,6790,6790,6790,0
|
|
20231024,161400,797274440,6790,6790,6790,6790,0
|
|
20231024,161300,797274440,6790,6790,6790,6790,0
|
|
20231024,161200,797274440,6790,6790,6790,6790,0
|
|
20231024,161100,797274440,6790,6790,6790,6790,0
|
|
20231024,161000,797274440,6790,6790,6790,6790,0
|
|
20231024,160900,797274440,6790,6790,6790,6790,0
|
|
20231024,160800,797274440,6790,6790,6790,6790,0
|
|
20231024,160700,797274440,6790,6790,6790,6790,0
|
|
20231024,160600,797274440,6790,6790,6790,6790,0
|
|
20231024,160500,797274440,6790,6790,6790,6790,0
|
|
20231024,160400,797274440,6790,6790,6790,6790,0
|
|
20231024,160300,797274440,6790,6790,6790,6790,1235
|
|
20231024,160200,797274440,6790,6790,6790,6790,0
|
|
20231024,160100,797274440,6790,6790,6790,6790,0
|
|
20231024,160000,797274440,6790,6790,6790,6790,0
|
|
20231024,155900,797274440,6790,6790,6790,6790,0
|
|
20231024,155800,797274440,6790,6790,6790,6790,0
|
|
20231024,155700,797274440,6790,6790,6790,6790,0
|
|
20231024,155600,797274440,6790,6790,6790,6790,0
|
|
20231024,155500,797274440,6790,6790,6790,6790,0
|
|
20231024,155400,797274440,6790,6790,6790,6790,0
|
|
20231024,155300,797274440,6790,6790,6790,6790,0
|
|
20231024,155200,797274440,6790,6790,6790,6790,0
|
|
20231024,155100,797274440,6790,6790,6790,6790,0
|
|
20231024,155000,797274440,6790,6790,6790,6790,0
|
|
20231024,154900,797274440,6790,6790,6790,6790,0
|
|
20231024,154800,797274440,6790,6790,6790,6790,0
|
|
20231024,154700,797274440,6790,6790,6790,6790,0
|
|
20231024,154600,797274440,6790,6790,6790,6790,0
|
|
20231024,154500,797274440,6790,6790,6790,6790,0
|
|
20231024,154400,797274440,6790,6790,6790,6790,0
|
|
20231024,154300,797274440,6790,6790,6790,6790,0
|
|
20231024,154200,797274440,6790,6790,6790,6790,0
|
|
20231024,154100,797274440,6790,6790,6790,6790,0
|
|
20231024,154000,797274440,6790,6790,6790,6790,0
|
|
20231024,153900,797274440,6790,6790,6790,6790,0
|
|
20231024,153800,797274440,6790,6790,6790,6790,0
|
|
20231024,153700,797274440,6790,6790,6790,6790,0
|
|
20231024,153600,797274440,6790,6790,6790,6790,0
|
|
20231024,153500,797274440,6790,6790,6790,6790,0
|
|
20231024,153400,797274440,6790,6790,6790,6790,0
|
|
20231024,153300,797274440,6790,6790,6790,6790,1235
|
|
20231024,153200,797274440,6790,6790,6790,6790,0
|
|
20231024,153100,797274440,6790,6790,6790,6790,0
|
|
20231024,153000,797274440,6790,6790,6790,6790,1235
|
|
20231024,152900,788888790,6790,6790,6790,6790,0
|
|
20231024,152800,788888790,6790,6790,6790,6790,0
|
|
20231024,152700,788888790,6790,6790,6790,6790,0
|
|
20231024,152600,788888790,6790,6790,6790,6790,0
|
|
20231024,152500,788888790,6790,6790,6790,6790,0
|
|
20231024,152400,788888790,6790,6790,6790,6790,0
|
|
20231024,152300,788888790,6790,6790,6790,6790,0
|
|
20231024,152200,788888790,6790,6790,6790,6790,0
|
|
20231024,152100,788888790,6790,6790,6790,6790,0
|
|
20231024,152000,788888790,6790,6790,6790,6790,0
|
|
20231024,151900,788888790,6790,6790,6790,6790,758
|
|
20231024,151800,783741970,6750,6770,6790,6750,146
|
|
20231024,151700,782754540,6770,6770,6770,6770,77
|
|
20231024,151600,782233250,6770,6770,6770,6770,1
|
|
20231024,151500,782226480,6790,6790,6790,6790,0
|
|
20231024,151400,782226480,6790,6770,6790,6770,1219
|
|
20231024,151300,773973470,6800,6800,6800,6800,0
|
|
20231024,151200,773973470,6800,6800,6800,6800,201
|
|
20231024,151100,772606670,6770,6770,6770,6770,0
|
|
20231024,151000,772606670,6770,6770,6770,6770,0
|
|
20231024,150900,772606670,6770,6800,6800,6770,15
|
|
20231024,150800,772504700,6770,6770,6770,6770,1
|
|
20231024,150700,772497930,6770,6770,6770,6770,110
|
|
20231024,150600,771753230,6800,6800,6800,6800,100
|
|
20231024,150500,771073230,6800,6800,6800,6800,0
|
|
20231024,150400,771073230,6800,6800,6800,6800,50
|
|
20231024,150300,770733230,6800,6800,6800,6800,1
|
|
20231024,150200,770726430,6780,6790,6790,6780,150
|
|
20231024,150100,769709280,6800,6790,6800,6790,42
|
|
20231024,150000,769424090,6780,6780,6780,6780,0
|
|
20231024,145900,769424090,6780,6780,6780,6780,0
|
|
20231024,145800,769424090,6780,6780,6780,6780,0
|
|
20231024,145700,769424090,6780,6780,6780,6780,0
|
|
20231024,145600,769424090,6780,6780,6780,6780,28
|
|
20231024,145500,769234250,6780,6810,6810,6780,67
|
|
20231024,145400,768778010,6810,6800,6810,6800,288
|
|
20231024,145300,766817760,6810,6810,6810,6810,0
|
|
20231024,145200,766817760,6810,6810,6810,6810,5
|
|
20231024,145100,766783710,6810,6810,6810,6810,0
|
|
20231024,145000,766783710,6810,6810,6810,6810,0
|
|
20231024,144900,766783710,6810,6810,6810,6810,0
|
|
20231024,144800,766783710,6810,6810,6810,6810,840
|
|
20231024,144700,761063310,6810,6810,6810,6800,2847
|
|
20231024,144600,741703400,6810,6810,6810,6810,73
|
|
20231024,144500,741206270,6810,6810,6810,6810,292
|
|
20231024,144400,739217750,6800,6800,6800,6800,20
|
|
20231024,144300,739081750,6800,6800,6800,6800,635
|
|
20231024,144200,734763750,6800,6800,6800,6800,0
|
|
20231024,144100,734763750,6800,6800,6800,6800,0
|
|
20231024,144000,734763750,6800,6800,6800,6800,1
|
|
20231024,143900,734756950,6800,6800,6810,6800,201
|
|
20231024,143800,733389850,6800,6800,6800,6800,88
|
|
20231024,143700,732791450,6790,6790,6790,6790,136
|
|
20231024,143600,731868010,6800,6790,6800,6780,121
|
|
20231024,143500,731047130,6800,6800,6800,6800,11
|
|
20231024,143400,730972330,6800,6800,6800,6800,2
|
|
20231024,143300,730958730,6810,6810,6810,6810,0
|
|
20231024,143200,730958730,6810,6810,6810,6810,10
|
|
20231024,143100,730890630,6810,6810,6810,6810,125
|
|
20231024,143000,730039380,6800,6800,6800,6800,117
|
|
20231024,142900,729243780,6790,6790,6790,6790,114
|
|
20231024,142800,728469720,6780,6780,6780,6780,614
|
|
20231024,142700,724306800,6780,6780,6780,6780,732
|
|
20231024,142600,719343840,6780,6790,6790,6780,57
|
|
20231024,142500,718957300,6800,6800,6800,6800,0
|
|
20231024,142400,718957300,6800,6800,6800,6800,0
|
|
20231024,142300,718957300,6800,6800,6800,6800,3
|
|
20231024,142200,718936900,6780,6810,6810,6780,152
|
|
20231024,142100,717902970,6790,6800,6820,6780,1868
|
|
20231024,142000,705190320,6790,6760,6790,6750,595
|
|
20231024,141900,701155990,6750,6760,6760,6750,151
|
|
20231024,141800,700135300,6780,6780,6780,6780,14
|
|
20231024,141700,700040380,6780,6780,6780,6780,0
|
|
20231024,141600,700040380,6780,6780,6780,6780,0
|
|
20231024,141500,700040380,6780,6780,6780,6780,1
|
|
20231024,141400,700033600,6790,6790,6790,6790,0
|
|
20231024,141300,700033600,6790,6790,6790,6790,0
|
|
20231024,141200,700033600,6790,6790,6790,6790,0
|
|
20231024,141100,700033600,6790,6790,6790,6790,800
|
|
20231024,141000,694601600,6780,6780,6780,6780,0
|
|
20231024,140900,694601600,6780,6780,6780,6780,0
|
|
20231024,140800,694601600,6780,6780,6780,6780,3
|
|
20231024,140700,694581260,6780,6780,6780,6780,2
|
|
20231024,140600,694567700,6780,6780,6780,6780,23
|
|
20231024,140500,694411760,6790,6790,6790,6790,25
|
|
20231024,140400,694242010,6780,6780,6780,6780,0
|
|
20231024,140300,694242010,6780,6780,6780,6780,358
|
|
20231024,140200,691814770,6780,6780,6780,6780,290
|
|
20231024,140100,689848570,6760,6760,6760,6760,10
|
|
20231024,140000,689780970,6760,6760,6760,6760,10
|
|
20231024,135900,689713370,6760,6760,6760,6760,0
|
|
20231024,135800,689713370,6760,6760,6760,6760,0
|
|
20231024,135700,689713370,6760,6760,6760,6760,0
|
|
20231024,135600,689713370,6760,6760,6760,6760,38
|
|
20231024,135500,689456490,6790,6790,6790,6790,0
|
|
20231024,135400,689456490,6790,6770,6790,6770,209
|
|
20231024,135300,688041360,6770,6760,6770,6760,2
|
|
20231024,135200,688027830,6770,6770,6770,6770,600
|
|
20231024,135100,683965830,6770,6770,6770,6770,999
|
|
20231024,135000,677202600,6770,6770,6770,6770,0
|
|
20231024,134900,677202600,6770,6770,6770,6770,4
|
|
20231024,134800,677175520,6780,6780,6780,6780,230
|
|
20231024,134700,675616120,6770,6770,6770,6770,1
|
|
20231024,134600,675609350,6780,6780,6780,6780,0
|
|
20231024,134500,675609350,6780,6780,6780,6780,2
|
|
20231024,134400,675595790,6780,6780,6780,6780,51
|
|
20231024,134300,675250010,6780,6780,6780,6780,6
|
|
20231024,134200,675209330,6780,6780,6780,6780,0
|
|
20231024,134100,675209330,6780,6780,6780,6780,11
|
|
20231024,134000,675134750,6790,6790,6790,6790,198
|
|
20231024,133900,673790330,6790,6790,6790,6790,0
|
|
20231024,133800,673790330,6790,6790,6790,6790,0
|
|
20231024,133700,673790330,6790,6790,6790,6790,657
|
|
20231024,133600,669329300,6790,6790,6790,6790,2
|
|
20231024,133500,669315720,6780,6780,6780,6780,0
|
|
20231024,133400,669315720,6780,6780,6780,6780,0
|
|
20231024,133300,669315720,6780,6780,6780,6780,0
|
|
20231024,133200,669315720,6780,6780,6780,6780,88
|
|
20231024,133100,668719080,6780,6780,6780,6780,2
|
|
20231024,133000,668705520,6770,6770,6770,6770,0
|
|
20231024,132900,668705520,6770,6780,6780,6770,2
|
|
20231024,132800,668691970,6770,6780,6780,6770,110
|
|
20231024,132700,667947180,6780,6780,6780,6780,1
|
|
20231024,132600,667940400,6780,6780,6780,6780,2
|
|
20231024,132500,667926840,6780,6800,6800,6780,43
|
|
20231024,132400,667635200,6800,6780,6800,6780,817
|
|
20231024,132300,662087720,6790,6780,6790,6780,479
|
|
20231024,132200,658840090,6780,6770,6780,6770,149
|
|
20231024,132100,657830320,6760,6760,6760,6760,0
|
|
20231024,132000,657830320,6760,6760,6760,6760,0
|
|
20231024,131900,657830320,6760,6760,6760,6760,0
|
|
20231024,131800,657830320,6760,6760,6760,6760,0
|
|
20231024,131700,657830320,6760,6740,6760,6740,170
|
|
20231024,131600,656681140,6720,6720,6720,6720,0
|
|
20231024,131500,656681140,6720,6720,6720,6720,0
|
|
20231024,131400,656681140,6720,6770,6770,6720,1049
|
|
20231024,131300,649631810,6730,6730,6740,6730,500
|
|
20231024,131200,646265810,6720,6720,6800,6720,1674
|
|
20231024,131100,634952700,6720,6710,6720,6710,372
|
|
20231024,131000,632453580,6710,6720,6720,6710,521
|
|
20231024,130900,628952470,6750,6750,6750,6750,0
|
|
20231024,130800,628952470,6750,6750,6750,6710,8
|
|
20231024,130700,628898620,6750,6760,6760,6750,25
|
|
20231024,130600,628729640,6770,6770,6770,6770,56
|
|
20231024,130500,628350520,6780,6780,6780,6780,9
|
|
20231024,130400,628289500,6780,6770,6780,6760,17
|
|
20231024,130300,628174420,6770,6750,6770,6750,183
|
|
20231024,130200,626937050,6740,6740,6740,6740,554
|
|
20231024,130100,623203090,6730,6730,6730,6730,1
|
|
20231024,130000,623196360,6740,6740,6740,6740,90
|
|
20231024,125900,622589760,6740,6750,6750,6740,60
|
|
20231024,125800,622185350,6750,6750,6750,6750,1
|
|
20231024,125700,622178600,6750,6750,6750,6750,0
|
|
20231024,125600,622178600,6750,6730,6750,6730,2784
|
|
20231024,125500,603431800,6730,6740,6740,6730,757
|
|
20231024,125400,598329690,6740,6740,6740,6740,0
|
|
20231024,125300,598329690,6740,6740,6750,6740,19
|
|
20231024,125200,598201570,6760,6750,6760,6710,92
|
|
20231024,125100,597580470,6750,6750,6750,6750,57
|
|
20231024,125000,597195720,6750,6760,6760,6750,444
|
|
20231024,124900,594198410,6750,6750,6750,6750,0
|
|
20231024,124800,594198410,6750,6740,6750,6740,15
|
|
20231024,124700,594097260,6740,6740,6740,6740,2
|
|
20231024,124600,594083780,6750,6730,6750,6730,980
|
|
20231024,124500,587484260,6720,6720,6720,6720,0
|
|
20231024,124400,587484260,6720,6720,6720,6720,1
|
|
20231024,124300,587477540,6720,6720,6720,6720,2
|
|
20231024,124200,587464100,6720,6720,6720,6720,0
|
|
20231024,124100,587464100,6720,6720,6720,6720,5
|
|
20231024,124000,587430500,6730,6720,6730,6720,41
|
|
20231024,123900,587154970,6720,6720,6720,6720,104
|
|
20231024,123800,586456090,6690,6690,6690,6690,0
|
|
20231024,123700,586456090,6690,6690,6690,6690,0
|
|
20231024,123600,586456090,6690,6690,6690,6690,0
|
|
20231024,123500,586456090,6690,6690,6690,6690,150
|
|
20231024,123400,585452590,6680,6680,6680,6680,0
|
|
20231024,123300,585452590,6680,6680,6680,6680,0
|
|
20231024,123200,585452590,6680,6680,6680,6680,0
|
|
20231024,123100,585452590,6680,6680,6680,6680,0
|
|
20231024,123000,585452590,6680,6710,6710,6680,61
|
|
20231024,122900,585043580,6710,6710,6710,6710,3
|
|
20231024,122800,585023450,6710,6710,6710,6710,0
|
|
20231024,122700,585023450,6710,6710,6710,6710,50
|
|
20231024,122600,584687950,6690,6690,6690,6690,0
|
|
20231024,122500,584687950,6690,6690,6690,6690,0
|
|
20231024,122400,584687950,6690,6690,6690,6690,0
|
|
20231024,122300,584687950,6690,6680,6690,6680,110
|
|
20231024,122200,583953050,6670,6670,6670,6670,0
|
|
20231024,122100,583953050,6670,6670,6670,6670,0
|
|
20231024,122000,583953050,6670,6670,6670,6670,0
|
|
20231024,121900,583953050,6670,6670,6670,6670,0
|
|
20231024,121800,583953050,6670,6670,6670,6670,100
|
|
20231024,121700,583286050,6670,6680,6680,6670,6031
|
|
20231024,121600,543054520,6680,6680,6680,6680,0
|
|
20231024,121500,543054520,6680,6680,6680,6680,10
|
|
20231024,121400,542987720,6680,6680,6680,6680,0
|
|
20231024,121300,542987720,6680,6680,6680,6680,0
|
|
20231024,121200,542987720,6680,6690,6690,6680,664
|
|
20231024,121100,538548940,6690,6690,6690,6690,7
|
|
20231024,121000,538502110,6690,6710,6710,6690,390
|
|
20231024,120900,535890280,6730,6720,6730,6720,250
|
|
20231024,120800,534207880,6730,6730,6730,6730,298
|
|
20231024,120700,532202340,6730,6710,6730,6710,52
|
|
20231024,120600,531852890,6710,6710,6710,6710,2
|
|
20231024,120500,531839470,6710,6720,6720,6710,35
|
|
20231024,120400,531604520,6720,6720,6720,6720,30
|
|
20231024,120300,531402920,6750,6750,6750,6750,0
|
|
20231024,120200,531402920,6750,6750,6750,6750,0
|
|
20231024,120100,531402920,6750,6750,6750,6750,0
|
|
20231024,120000,531402920,6750,6750,6750,6750,0
|
|
20231024,115900,531402920,6750,6750,6750,6750,3
|
|
20231024,115800,531382670,6750,6720,6750,6720,107
|
|
20231024,115700,530663420,6720,6720,6720,6720,100
|
|
20231024,115600,529991420,6720,6720,6720,6720,2
|
|
20231024,115500,529977980,6750,6750,6750,6750,10
|
|
20231024,115400,529910480,6750,6710,6750,6710,396
|
|
20231024,115300,527243940,6710,6710,6710,6710,29
|
|
20231024,115200,527049350,6710,6710,6710,6710,1
|
|
20231024,115100,527042640,6710,6710,6710,6710,0
|
|
20231024,115000,527042640,6710,6710,6710,6710,32
|
|
20231024,114900,526827920,6710,6710,6710,6710,0
|
|
20231024,114800,526827920,6710,6710,6710,6710,641
|
|
20231024,114700,522526810,6710,6710,6710,6710,300
|
|
20231024,114600,520513810,6710,6710,6710,6710,5
|
|
20231024,114500,520480260,6710,6720,6770,6710,203
|
|
20231024,114400,519106640,6730,6760,6770,6730,898
|
|
20231024,114300,513047100,6760,6760,6780,6730,1353
|
|
20231024,114200,503884810,6730,6750,6780,6730,5650
|
|
20231024,114100,465668490,6740,6720,6740,6700,1505
|
|
20231024,114000,455537130,6720,6690,6720,6680,2259
|
|
20231024,113900,440389650,6690,6670,6690,6670,1204
|
|
20231024,113800,432350950,6670,6670,6670,6670,2
|
|
20231024,113700,432337610,6670,6670,6670,6670,1
|
|
20231024,113600,432330940,6670,6670,6670,6670,0
|
|
20231024,113500,432330940,6670,6670,6670,6670,2
|
|
20231024,113400,432317600,6640,6640,6640,6640,0
|
|
20231024,113300,432317600,6640,6640,6640,6640,0
|
|
20231024,113200,432317600,6640,6670,6670,6640,314
|
|
20231024,113100,430223640,6670,6670,6670,6670,0
|
|
20231024,113000,430223640,6670,6670,6670,6670,0
|
|
20231024,112900,430223640,6670,6670,6670,6670,0
|
|
20231024,112800,430223640,6670,6680,6680,6670,53
|
|
20231024,112700,429869630,6680,6670,6680,6670,458
|
|
20231024,112600,426814720,6670,6670,6670,6670,0
|
|
20231024,112500,426814720,6670,6670,6670,6670,0
|
|
20231024,112400,426814720,6670,6650,6670,6650,307
|
|
20231024,112300,424771320,6640,6660,6660,6640,31
|
|
20231024,112200,424565080,6660,6660,6660,6660,0
|
|
20231024,112100,424565080,6660,6660,6660,6660,10
|
|
20231024,112000,424498480,6660,6660,6660,6660,30
|
|
20231024,111900,424298680,6660,6660,6660,6660,0
|
|
20231024,111800,424298680,6660,6660,6660,6660,109
|
|
20231024,111700,423572740,6650,6640,6650,6640,15
|
|
20231024,111600,423473090,6650,6650,6650,6650,28
|
|
20231024,111500,423286890,6650,6640,6650,6640,10
|
|
20231024,111400,423220420,6640,6640,6640,6640,0
|
|
20231024,111300,423220420,6640,6630,6640,6630,6
|
|
20231024,111200,423180630,6630,6630,6630,6630,0
|
|
20231024,111100,423180630,6630,6630,6630,6630,6
|
|
20231024,111000,423140850,6610,6610,6610,6610,5
|
|
20231024,110900,423107800,6610,6610,6610,6610,0
|
|
20231024,110800,423107800,6610,6610,6610,6610,10
|
|
20231024,110700,423041700,6610,6610,6610,6610,15
|
|
20231024,110600,422942550,6620,6590,6620,6590,651
|
|
20231024,110500,418639890,6580,6580,6580,6580,0
|
|
20231024,110400,418639890,6580,6580,6580,6580,0
|
|
20231024,110300,418639890,6580,6580,6580,6580,3
|
|
20231024,110200,418620150,6580,6580,6580,6580,30
|
|
20231024,110100,418422750,6540,6540,6540,6540,0
|
|
20231024,110000,418422750,6540,6540,6540,6540,0
|
|
20231024,105900,418422750,6540,6540,6540,6540,0
|
|
20231024,105800,418422750,6540,6540,6540,6540,50
|
|
20231024,105700,418095750,6540,6540,6540,6540,0
|
|
20231024,105600,418095750,6540,6560,6560,6530,82
|
|
20231024,105500,417559110,6590,6590,6590,6590,0
|
|
20231024,105400,417559110,6590,6590,6590,6590,0
|
|
20231024,105300,417559110,6590,6590,6590,6590,0
|
|
20231024,105200,417559110,6590,6590,6590,6590,3
|
|
20231024,105100,417539340,6560,6560,6560,6560,1
|
|
20231024,105000,417532780,6600,6590,6600,6590,113
|
|
20231024,104900,416787030,6600,6600,6600,6600,0
|
|
20231024,104800,416787030,6600,6600,6600,6600,0
|
|
20231024,104700,416787030,6600,6600,6600,6600,1
|
|
20231024,104600,416780430,6600,6600,6600,6600,18
|
|
20231024,104500,416661630,6600,6600,6600,6600,0
|
|
20231024,104400,416661630,6600,6600,6600,6600,0
|
|
20231024,104300,416661630,6600,6600,6600,6600,2
|
|
20231024,104200,416648430,6600,6600,6600,6600,1
|
|
20231024,104100,416641830,6600,6570,6600,6570,52
|
|
20231024,104000,416299440,6520,6520,6520,6520,0
|
|
20231024,103900,416299440,6520,6520,6520,6520,3875
|
|
20231024,103800,391034440,6500,6560,6560,6500,847
|
|
20231024,103700,385522460,6550,6550,6550,6550,300
|
|
20231024,103600,383557460,6550,6540,6550,6490,5050
|
|
20231024,103500,350636210,6550,6550,6550,6550,442
|
|
20231024,103400,347741110,6550,6550,6550,6550,0
|
|
20231024,103300,347741110,6550,6550,6550,6550,1
|
|
20231024,103200,347734560,6570,6570,6570,6570,0
|
|
20231024,103100,347734560,6570,6570,6570,6570,10
|
|
20231024,103000,347668860,6570,6530,6570,6530,601
|
|
20231024,102900,343730850,6530,6500,6530,6500,141
|
|
20231024,102800,342814290,6500,6510,6530,6500,1735
|
|
20231024,102700,331535840,6510,6570,6570,6500,4552
|
|
20231024,102600,301889570,6540,6550,6570,6540,132
|
|
20231024,102500,301026100,6570,6560,6570,6550,1068
|
|
20231024,102400,294024230,6580,6570,6590,6560,1128
|
|
20231024,102300,286611530,6600,6600,6600,6600,0
|
|
20231024,102200,286611530,6600,6600,6600,6600,1015
|
|
20231024,102100,279912530,6600,6590,6600,6580,1768
|
|
20231024,102000,268260010,6600,6600,6600,6600,951
|
|
20231024,101900,261983410,6600,6600,6600,6600,52
|
|
20231024,101800,261640210,6600,6610,6610,6600,1239
|
|
20231024,101700,253462610,6620,6620,6620,6620,200
|
|
20231024,101600,252138610,6620,6600,6630,6600,1203
|
|
20231024,101500,244174700,6600,6640,6640,6600,1575
|
|
20231024,101400,233773820,6640,6610,6640,6610,46
|
|
20231024,101300,233469730,6620,6610,6620,6610,17
|
|
20231024,101200,233357310,6620,6620,6630,6620,107
|
|
20231024,101100,232648470,6620,6620,6620,6620,1
|
|
20231024,101000,232641850,6620,6630,6630,6610,146
|
|
20231024,100900,231674770,6630,6620,6630,6620,547
|
|
20231024,100800,228053590,6630,6630,6630,6630,1
|
|
20231024,100700,228046960,6620,6630,6630,6620,4
|
|
20231024,100600,228020450,6630,6610,6630,6610,299
|
|
20231024,100500,226041980,6630,6630,6630,6630,3
|
|
20231024,100400,226022090,6630,6630,6630,6630,7
|
|
20231024,100300,225975680,6630,6630,6630,6630,16
|
|
20231024,100200,225869600,6630,6630,6630,6630,150
|
|
20231024,100100,224875100,6640,6620,6640,6620,13
|
|
20231024,100000,224788810,6620,6650,6650,6620,345
|
|
20231024,095900,222503530,6640,6630,6640,6630,2
|
|
20231024,095800,222490260,6630,6650,6650,6630,336
|
|
20231024,095700,220260540,6650,6650,6650,6650,0
|
|
20231024,095600,220260540,6650,6650,6650,6650,193
|
|
20231024,095500,218977090,6650,6650,6650,6650,15
|
|
20231024,095400,218877340,6630,6650,6650,6630,8
|
|
20231024,095300,218824240,6660,6660,6660,6660,12
|
|
20231024,095200,218744320,6630,6630,6630,6630,0
|
|
20231024,095100,218744320,6630,6630,6630,6630,1
|
|
20231024,095000,218737690,6620,6620,6620,6620,100
|
|
20231024,094900,218075690,6620,6640,6640,6620,41
|
|
20231024,094800,217803650,6650,6660,6660,6650,65
|
|
20231024,094700,217370900,6670,6670,6670,6670,176
|
|
20231024,094600,216196980,6670,6670,6670,6670,324
|
|
20231024,094500,214035900,6670,6660,6670,6660,202
|
|
20231024,094400,212690060,6650,6640,6650,6640,419
|
|
20231024,094300,209905810,6640,6670,6670,6640,454
|
|
20231024,094200,206885330,6670,6670,6670,6670,1
|
|
20231024,094100,206878660,6670,6680,6690,6670,373
|
|
20231024,094000,204388900,6690,6690,6690,6690,59
|
|
20231024,093900,203994190,6690,6690,6690,6690,21
|
|
20231024,093800,203853700,6700,6700,6700,6690,252
|
|
20231024,093700,202165550,6700,6730,6730,6700,957
|
|
20231024,093600,195733600,6720,6720,6720,6720,300
|
|
20231024,093500,193717600,6730,6740,6740,6730,911
|
|
20231024,093400,187580720,6750,6750,6750,6750,200
|
|
20231024,093300,186230720,6750,6750,6750,6750,3
|
|
20231024,093200,186210470,6740,6750,6750,6740,1411
|
|
20231024,093100,176686930,6770,6770,6770,6770,1
|
|
20231024,093000,176680160,6770,6770,6770,6770,300
|
|
20231024,092900,174649160,6770,6770,6770,6760,166
|
|
20231024,092800,173525840,6760,6770,6770,6760,12
|
|
20231024,092700,173444610,6770,6750,6770,6750,249
|
|
20231024,092600,171759250,6750,6750,6750,6750,0
|
|
20231024,092500,171759250,6750,6750,6750,6750,5
|
|
20231024,092400,171725500,6760,6780,6790,6760,891
|
|
20231024,092300,165681380,6790,6790,6790,6790,41
|
|
20231024,092200,165402990,6770,6770,6770,6760,199
|
|
20231024,092100,164055850,6770,6760,6770,6760,609
|
|
20231024,092000,159938910,6760,6750,6760,6750,747
|
|
20231024,091900,154894600,6760,6760,6760,6760,21
|
|
20231024,091800,154752640,6760,6760,6760,6760,2
|
|
20231024,091700,154739120,6750,6770,6770,6750,546
|
|
20231024,091600,151043480,6760,6760,6760,6760,0
|
|
20231024,091500,151043480,6760,6780,6780,6760,1022
|
|
20231024,091400,144114600,6780,6780,6780,6780,113
|
|
20231024,091300,143348460,6800,6800,6810,6800,738
|
|
20231024,091200,138327080,6800,6800,6810,6800,321
|
|
20231024,091100,136142670,6810,6810,6810,6810,42
|
|
20231024,091000,135856650,6810,6800,6820,6800,633
|
|
20231024,090900,131544210,6810,6810,6810,6800,756
|
|
20231024,090800,126399250,6820,6790,6890,6790,5198
|
|
20231024,090700,90865290,6780,6790,6790,6780,369
|
|
20231024,090600,88363230,6790,6740,6790,6740,1967
|
|
20231024,090500,75034500,6780,6730,6780,6730,2263
|
|
20231024,090400,59738440,6740,6660,6740,6660,1006
|
|
20231024,090300,52989000,6670,6670,6680,6660,638
|
|
20231024,090200,48732890,6660,6650,6660,6620,1657
|
|
20231024,090100,37746890,6680,6710,6710,6680,1044
|
|
20231024,090000,30747770,6710,6600,6710,6600,4652
|