671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,200800,433127110,6820,6820,6820,6820,1376
|
|
20231025,200700,433127110,6820,6820,6820,6820,0
|
|
20231025,200600,433127110,6820,6820,6820,6820,0
|
|
20231025,200500,433127110,6820,6820,6820,6820,0
|
|
20231025,200400,433127110,6820,6820,6820,6820,0
|
|
20231025,200300,433127110,6820,6820,6820,6820,0
|
|
20231025,200200,433127110,6820,6820,6820,6820,0
|
|
20231025,200100,433127110,6820,6820,6820,6820,0
|
|
20231025,200000,433127110,6820,6820,6820,6820,0
|
|
20231025,195900,433127110,6820,6820,6820,6820,0
|
|
20231025,195800,433127110,6820,6820,6820,6820,0
|
|
20231025,195700,433127110,6820,6820,6820,6820,0
|
|
20231025,195600,433127110,6820,6820,6820,6820,0
|
|
20231025,195500,433127110,6820,6820,6820,6820,0
|
|
20231025,195400,433127110,6820,6820,6820,6820,0
|
|
20231025,195300,433127110,6820,6820,6820,6820,0
|
|
20231025,195200,433127110,6820,6820,6820,6820,0
|
|
20231025,195100,433127110,6820,6820,6820,6820,0
|
|
20231025,195000,433127110,6820,6820,6820,6820,0
|
|
20231025,194900,433127110,6820,6820,6820,6820,0
|
|
20231025,194800,433127110,6820,6820,6820,6820,0
|
|
20231025,194700,433127110,6820,6820,6820,6820,0
|
|
20231025,194600,433127110,6820,6820,6820,6820,0
|
|
20231025,194500,433127110,6820,6820,6820,6820,0
|
|
20231025,194400,433127110,6820,6820,6820,6820,0
|
|
20231025,194300,433127110,6820,6820,6820,6820,0
|
|
20231025,194200,433127110,6820,6820,6820,6820,0
|
|
20231025,194100,433127110,6820,6820,6820,6820,0
|
|
20231025,194000,433127110,6820,6820,6820,6820,0
|
|
20231025,193900,433127110,6820,6820,6820,6820,0
|
|
20231025,193800,433127110,6820,6820,6820,6820,1376
|
|
20231025,193700,433127110,6820,6820,6820,6820,0
|
|
20231025,193600,433127110,6820,6820,6820,6820,0
|
|
20231025,193500,433127110,6820,6820,6820,6820,0
|
|
20231025,193400,433127110,6820,6820,6820,6820,0
|
|
20231025,193300,433127110,6820,6820,6820,6820,0
|
|
20231025,193200,433127110,6820,6820,6820,6820,0
|
|
20231025,193100,433127110,6820,6820,6820,6820,0
|
|
20231025,193000,433127110,6820,6820,6820,6820,0
|
|
20231025,192900,433127110,6820,6820,6820,6820,0
|
|
20231025,192800,433127110,6820,6820,6820,6820,0
|
|
20231025,192700,433127110,6820,6820,6820,6820,0
|
|
20231025,192600,433127110,6820,6820,6820,6820,0
|
|
20231025,192500,433127110,6820,6820,6820,6820,0
|
|
20231025,192400,433127110,6820,6820,6820,6820,0
|
|
20231025,192300,433127110,6820,6820,6820,6820,0
|
|
20231025,192200,433127110,6820,6820,6820,6820,0
|
|
20231025,192100,433127110,6820,6820,6820,6820,0
|
|
20231025,192000,433127110,6820,6820,6820,6820,0
|
|
20231025,191900,433127110,6820,6820,6820,6820,0
|
|
20231025,191800,433127110,6820,6820,6820,6820,0
|
|
20231025,191700,433127110,6820,6820,6820,6820,0
|
|
20231025,191600,433127110,6820,6820,6820,6820,0
|
|
20231025,191500,433127110,6820,6820,6820,6820,0
|
|
20231025,191400,433127110,6820,6820,6820,6820,0
|
|
20231025,191300,433127110,6820,6820,6820,6820,0
|
|
20231025,191200,433127110,6820,6820,6820,6820,0
|
|
20231025,191100,433127110,6820,6820,6820,6820,0
|
|
20231025,191000,433127110,6820,6820,6820,6820,0
|
|
20231025,190900,433127110,6820,6820,6820,6820,0
|
|
20231025,190800,433127110,6820,6820,6820,6820,1376
|
|
20231025,190700,433127110,6820,6820,6820,6820,0
|
|
20231025,190600,433127110,6820,6820,6820,6820,0
|
|
20231025,190500,433127110,6820,6820,6820,6820,0
|
|
20231025,190400,433127110,6820,6820,6820,6820,0
|
|
20231025,190300,433127110,6820,6820,6820,6820,0
|
|
20231025,190200,433127110,6820,6820,6820,6820,0
|
|
20231025,190100,433127110,6820,6820,6820,6820,0
|
|
20231025,190000,433127110,6820,6820,6820,6820,0
|
|
20231025,185900,433127110,6820,6820,6820,6820,0
|
|
20231025,185800,433127110,6820,6820,6820,6820,0
|
|
20231025,185700,433127110,6820,6820,6820,6820,0
|
|
20231025,185600,433127110,6820,6820,6820,6820,0
|
|
20231025,185500,433127110,6820,6820,6820,6820,0
|
|
20231025,185400,433127110,6820,6820,6820,6820,0
|
|
20231025,185300,433127110,6820,6820,6820,6820,0
|
|
20231025,185200,433127110,6820,6820,6820,6820,0
|
|
20231025,185100,433127110,6820,6820,6820,6820,0
|
|
20231025,185000,433127110,6820,6820,6820,6820,0
|
|
20231025,184900,433127110,6820,6820,6820,6820,0
|
|
20231025,184800,433127110,6820,6820,6820,6820,0
|
|
20231025,184700,433127110,6820,6820,6820,6820,0
|
|
20231025,184600,433127110,6820,6820,6820,6820,0
|
|
20231025,184500,433127110,6820,6820,6820,6820,0
|
|
20231025,184400,433127110,6820,6820,6820,6820,0
|
|
20231025,184300,433127110,6820,6820,6820,6820,0
|
|
20231025,184200,433127110,6820,6820,6820,6820,0
|
|
20231025,184100,433127110,6820,6820,6820,6820,0
|
|
20231025,184000,433127110,6820,6820,6820,6820,0
|
|
20231025,183900,433127110,6820,6820,6820,6820,0
|
|
20231025,183800,433127110,6820,6820,6820,6820,1376
|
|
20231025,183700,433127110,6820,6820,6820,6820,0
|
|
20231025,183600,433127110,6820,6820,6820,6820,0
|
|
20231025,183500,433127110,6820,6820,6820,6820,0
|
|
20231025,183400,433127110,6820,6820,6820,6820,0
|
|
20231025,183300,433127110,6820,6820,6820,6820,0
|
|
20231025,183200,433127110,6820,6820,6820,6820,0
|
|
20231025,183100,433127110,6820,6820,6820,6820,0
|
|
20231025,183000,433127110,6820,6820,6820,6820,0
|
|
20231025,182900,433127110,6820,6820,6820,6820,0
|
|
20231025,182800,433127110,6820,6820,6820,6820,0
|
|
20231025,182700,433127110,6820,6820,6820,6820,0
|
|
20231025,182600,433127110,6820,6820,6820,6820,0
|
|
20231025,182500,433127110,6820,6820,6820,6820,0
|
|
20231025,182400,433127110,6820,6820,6820,6820,0
|
|
20231025,182300,433127110,6820,6820,6820,6820,0
|
|
20231025,182200,433127110,6820,6820,6820,6820,0
|
|
20231025,182100,433127110,6820,6820,6820,6820,0
|
|
20231025,182000,433127110,6820,6820,6820,6820,0
|
|
20231025,181900,433127110,6820,6820,6820,6820,0
|
|
20231025,181800,433127110,6820,6820,6820,6820,0
|
|
20231025,181700,433127110,6820,6820,6820,6820,0
|
|
20231025,181600,433127110,6820,6820,6820,6820,0
|
|
20231025,181500,433127110,6820,6820,6820,6820,0
|
|
20231025,181400,433127110,6820,6820,6820,6820,0
|
|
20231025,181300,433127110,6820,6820,6820,6820,0
|
|
20231025,181200,433127110,6820,6820,6820,6820,0
|
|
20231025,181100,433127110,6820,6820,6820,6820,0
|
|
20231025,181000,433127110,6820,6820,6820,6820,0
|
|
20231025,180900,433127110,6820,6820,6820,6820,0
|
|
20231025,180800,433127110,6820,6820,6820,6820,1376
|
|
20231025,180700,433127110,6820,6820,6820,6820,0
|
|
20231025,180600,433127110,6820,6820,6820,6820,0
|
|
20231025,180500,433127110,6820,6820,6820,6820,0
|
|
20231025,180400,433127110,6820,6820,6820,6820,0
|
|
20231025,180300,433127110,6820,6820,6820,6820,0
|
|
20231025,180200,433127110,6820,6820,6820,6820,0
|
|
20231025,180100,433127110,6820,6820,6820,6820,0
|
|
20231025,180000,433127110,6820,6820,6820,6820,0
|
|
20231025,175900,433127110,6820,6820,6820,6820,0
|
|
20231025,175800,433127110,6820,6820,6820,6820,0
|
|
20231025,175700,433127110,6820,6820,6820,6820,0
|
|
20231025,175600,433127110,6820,6820,6820,6820,0
|
|
20231025,175500,433127110,6820,6820,6820,6820,0
|
|
20231025,175400,433127110,6820,6820,6820,6820,0
|
|
20231025,175300,433127110,6820,6820,6820,6820,0
|
|
20231025,175200,433127110,6820,6820,6820,6820,0
|
|
20231025,175100,433127110,6820,6820,6820,6820,0
|
|
20231025,175000,433127110,6820,6820,6820,6820,0
|
|
20231025,174900,433127110,6820,6820,6820,6820,0
|
|
20231025,174800,433127110,6820,6820,6820,6820,0
|
|
20231025,174700,433127110,6820,6820,6820,6820,0
|
|
20231025,174600,433127110,6820,6820,6820,6820,0
|
|
20231025,174500,433127110,6820,6820,6820,6820,0
|
|
20231025,174400,433127110,6820,6820,6820,6820,0
|
|
20231025,174300,433127110,6820,6820,6820,6820,0
|
|
20231025,174200,433127110,6820,6820,6820,6820,0
|
|
20231025,174100,433127110,6820,6820,6820,6820,0
|
|
20231025,174000,433127110,6820,6820,6820,6820,0
|
|
20231025,173900,433127110,6820,6820,6820,6820,0
|
|
20231025,173800,433127110,6820,6820,6820,6820,1376
|
|
20231025,173700,433127110,6820,6820,6820,6820,0
|
|
20231025,173600,433127110,6820,6820,6820,6820,0
|
|
20231025,173500,433127110,6820,6820,6820,6820,0
|
|
20231025,173400,433127110,6820,6820,6820,6820,0
|
|
20231025,173300,433127110,6820,6820,6820,6820,0
|
|
20231025,173200,433127110,6820,6820,6820,6820,0
|
|
20231025,173100,433127110,6820,6820,6820,6820,0
|
|
20231025,173000,433127110,6820,6820,6820,6820,0
|
|
20231025,172900,433127110,6820,6820,6820,6820,0
|
|
20231025,172800,433127110,6820,6820,6820,6820,0
|
|
20231025,172700,433127110,6820,6820,6820,6820,0
|
|
20231025,172600,433127110,6820,6820,6820,6820,0
|
|
20231025,172500,433127110,6820,6820,6820,6820,0
|
|
20231025,172400,433127110,6820,6820,6820,6820,0
|
|
20231025,172300,433127110,6820,6820,6820,6820,0
|
|
20231025,172200,433127110,6820,6820,6820,6820,0
|
|
20231025,172100,433127110,6820,6820,6820,6820,0
|
|
20231025,172000,433127110,6820,6820,6820,6820,0
|
|
20231025,171900,433127110,6820,6820,6820,6820,0
|
|
20231025,171800,433127110,6820,6820,6820,6820,0
|
|
20231025,171700,433127110,6820,6820,6820,6820,0
|
|
20231025,171600,433127110,6820,6820,6820,6820,0
|
|
20231025,171500,433127110,6820,6820,6820,6820,0
|
|
20231025,171400,433127110,6820,6820,6820,6820,0
|
|
20231025,171300,433127110,6820,6820,6820,6820,0
|
|
20231025,171200,433127110,6820,6820,6820,6820,0
|
|
20231025,171100,433127110,6820,6820,6820,6820,0
|
|
20231025,171000,433127110,6820,6820,6820,6820,0
|
|
20231025,170900,433127110,6820,6820,6820,6820,0
|
|
20231025,170800,433127110,6820,6820,6820,6820,1376
|
|
20231025,170700,433127110,6820,6820,6820,6820,0
|
|
20231025,170600,433127110,6820,6820,6820,6820,0
|
|
20231025,170500,433127110,6820,6820,6820,6820,0
|
|
20231025,170400,433127110,6820,6820,6820,6820,0
|
|
20231025,170300,433127110,6820,6820,6820,6820,0
|
|
20231025,170200,433127110,6820,6820,6820,6820,0
|
|
20231025,170100,433127110,6820,6820,6820,6820,0
|
|
20231025,170000,433127110,6820,6820,6820,6820,0
|
|
20231025,165900,433127110,6820,6820,6820,6820,0
|
|
20231025,165800,433127110,6820,6820,6820,6820,0
|
|
20231025,165700,433127110,6820,6820,6820,6820,0
|
|
20231025,165600,433127110,6820,6820,6820,6820,0
|
|
20231025,165500,433127110,6820,6820,6820,6820,0
|
|
20231025,165400,433127110,6820,6820,6820,6820,0
|
|
20231025,165300,433127110,6820,6820,6820,6820,0
|
|
20231025,165200,433127110,6820,6820,6820,6820,0
|
|
20231025,165100,433127110,6820,6820,6820,6820,0
|
|
20231025,165000,433127110,6820,6820,6820,6820,0
|
|
20231025,164900,433127110,6820,6820,6820,6820,0
|
|
20231025,164800,433127110,6820,6820,6820,6820,0
|
|
20231025,164700,433127110,6820,6820,6820,6820,0
|
|
20231025,164600,433127110,6820,6820,6820,6820,0
|
|
20231025,164500,433127110,6820,6820,6820,6820,0
|
|
20231025,164400,433127110,6820,6820,6820,6820,0
|
|
20231025,164300,433127110,6820,6820,6820,6820,0
|
|
20231025,164200,433127110,6820,6820,6820,6820,0
|
|
20231025,164100,433127110,6820,6820,6820,6820,0
|
|
20231025,164000,433127110,6820,6820,6820,6820,0
|
|
20231025,163900,433127110,6820,6820,6820,6820,0
|
|
20231025,163800,433127110,6820,6820,6820,6820,1376
|
|
20231025,163700,433127110,6820,6820,6820,6820,0
|
|
20231025,163600,433127110,6820,6820,6820,6820,0
|
|
20231025,163500,433127110,6820,6820,6820,6820,0
|
|
20231025,163400,433127110,6820,6820,6820,6820,0
|
|
20231025,163300,433127110,6820,6820,6820,6820,0
|
|
20231025,163200,433127110,6820,6820,6820,6820,0
|
|
20231025,163100,433127110,6820,6820,6820,6820,0
|
|
20231025,163000,433127110,6820,6820,6820,6820,0
|
|
20231025,162900,433127110,6820,6820,6820,6820,0
|
|
20231025,162800,433127110,6820,6820,6820,6820,0
|
|
20231025,162700,433127110,6820,6820,6820,6820,0
|
|
20231025,162600,433127110,6820,6820,6820,6820,0
|
|
20231025,162500,433127110,6820,6820,6820,6820,0
|
|
20231025,162400,433127110,6820,6820,6820,6820,0
|
|
20231025,162300,433127110,6820,6820,6820,6820,0
|
|
20231025,162200,433127110,6820,6820,6820,6820,0
|
|
20231025,162100,433127110,6820,6820,6820,6820,0
|
|
20231025,162000,433127110,6820,6820,6820,6820,0
|
|
20231025,161900,433127110,6820,6820,6820,6820,0
|
|
20231025,161800,433127110,6820,6820,6820,6820,0
|
|
20231025,161700,433127110,6820,6820,6820,6820,0
|
|
20231025,161600,433127110,6820,6820,6820,6820,0
|
|
20231025,161500,433127110,6820,6820,6820,6820,0
|
|
20231025,161400,433127110,6820,6820,6820,6820,0
|
|
20231025,161300,433127110,6820,6820,6820,6820,0
|
|
20231025,161200,433127110,6820,6820,6820,6820,0
|
|
20231025,161100,433127110,6820,6820,6820,6820,0
|
|
20231025,161000,433127110,6820,6820,6820,6820,0
|
|
20231025,160900,433127110,6820,6820,6820,6820,0
|
|
20231025,160800,433127110,6820,6820,6820,6820,1376
|
|
20231025,160700,433127110,6820,6820,6820,6820,0
|
|
20231025,160600,433127110,6820,6820,6820,6820,0
|
|
20231025,160500,433127110,6820,6820,6820,6820,0
|
|
20231025,160400,433127110,6820,6820,6820,6820,0
|
|
20231025,160300,433127110,6820,6820,6820,6820,0
|
|
20231025,160200,433127110,6820,6820,6820,6820,0
|
|
20231025,160100,433127110,6820,6820,6820,6820,0
|
|
20231025,160000,433127110,6820,6820,6820,6820,0
|
|
20231025,155900,433127110,6820,6820,6820,6820,0
|
|
20231025,155800,433127110,6820,6820,6820,6820,0
|
|
20231025,155700,433127110,6820,6820,6820,6820,0
|
|
20231025,155600,433127110,6820,6820,6820,6820,0
|
|
20231025,155500,433127110,6820,6820,6820,6820,0
|
|
20231025,155400,433127110,6820,6820,6820,6820,0
|
|
20231025,155300,433127110,6820,6820,6820,6820,0
|
|
20231025,155200,433127110,6820,6820,6820,6820,0
|
|
20231025,155100,433127110,6820,6820,6820,6820,0
|
|
20231025,155000,433127110,6820,6820,6820,6820,0
|
|
20231025,154900,433127110,6820,6820,6820,6820,0
|
|
20231025,154800,433127110,6820,6820,6820,6820,0
|
|
20231025,154700,433127110,6820,6820,6820,6820,0
|
|
20231025,154600,433127110,6820,6820,6820,6820,0
|
|
20231025,154500,433127110,6820,6820,6820,6820,0
|
|
20231025,154400,433127110,6820,6820,6820,6820,0
|
|
20231025,154300,433127110,6820,6820,6820,6820,0
|
|
20231025,154200,433127110,6820,6820,6820,6820,0
|
|
20231025,154100,433127110,6820,6820,6820,6820,0
|
|
20231025,154000,433127110,6820,6820,6820,6820,0
|
|
20231025,153900,433127110,6820,6820,6820,6820,0
|
|
20231025,153800,433127110,6820,6820,6820,6820,1376
|
|
20231025,153700,433127110,6820,6820,6820,6820,0
|
|
20231025,153600,433127110,6820,6820,6820,6820,0
|
|
20231025,153500,433127110,6820,6820,6820,6820,0
|
|
20231025,153400,433127110,6820,6820,6820,6820,0
|
|
20231025,153300,433127110,6820,6820,6820,6820,0
|
|
20231025,153200,433127110,6820,6820,6820,6820,0
|
|
20231025,153100,433127110,6820,6820,6820,6820,0
|
|
20231025,153000,433127110,6820,6820,6820,6820,1376
|
|
20231025,152900,423742790,6850,6850,6850,6850,0
|
|
20231025,152800,423742790,6850,6850,6850,6850,0
|
|
20231025,152700,423742790,6850,6850,6850,6850,0
|
|
20231025,152600,423742790,6850,6850,6850,6850,0
|
|
20231025,152500,423742790,6850,6850,6850,6850,0
|
|
20231025,152400,423742790,6850,6850,6850,6850,0
|
|
20231025,152300,423742790,6850,6850,6850,6850,0
|
|
20231025,152200,423742790,6850,6850,6850,6850,0
|
|
20231025,152100,423742790,6850,6850,6850,6850,0
|
|
20231025,152000,423742790,6850,6850,6850,6850,0
|
|
20231025,151900,423742790,6850,6850,6850,6840,52
|
|
20231025,151800,423386860,6850,6840,6850,6840,58
|
|
20231025,151700,422989810,6840,6840,6840,6840,37
|
|
20231025,151600,422736730,6840,6820,6840,6820,49
|
|
20231025,151500,422402020,6820,6820,6820,6820,174
|
|
20231025,151400,421215340,6820,6820,6820,6820,11
|
|
20231025,151300,421140320,6810,6810,6810,6810,600
|
|
20231025,151200,417054320,6800,6800,6800,6800,0
|
|
20231025,151100,417054320,6800,6830,6830,6800,2470
|
|
20231025,151000,400236270,6830,6830,6830,6830,0
|
|
20231025,150900,400236270,6830,6830,6830,6830,0
|
|
20231025,150800,400236270,6830,6830,6830,6830,197
|
|
20231025,150700,398890760,6830,6830,6830,6830,155
|
|
20231025,150600,397832110,6830,6830,6830,6820,1016
|
|
20231025,150500,390898980,6840,6840,6840,6840,0
|
|
20231025,150400,390898980,6840,6840,6840,6840,107
|
|
20231025,150300,390167100,6840,6840,6840,6840,0
|
|
20231025,150200,390167100,6840,6840,6840,6840,0
|
|
20231025,150100,390167100,6840,6840,6840,6840,0
|
|
20231025,150000,390167100,6840,6840,6840,6840,0
|
|
20231025,145900,390167100,6840,6840,6840,6840,318
|
|
20231025,145800,387991980,6840,6840,6840,6840,0
|
|
20231025,145700,387991980,6840,6840,6840,6840,0
|
|
20231025,145600,387991980,6840,6850,6850,6840,167
|
|
20231025,145500,386849360,6840,6840,6840,6840,200
|
|
20231025,145400,385481360,6840,6840,6840,6840,300
|
|
20231025,145300,383429360,6830,6830,6830,6830,0
|
|
20231025,145200,383429360,6830,6830,6830,6830,0
|
|
20231025,145100,383429360,6830,6830,6830,6830,1
|
|
20231025,145000,383422530,6850,6850,6850,6850,3
|
|
20231025,144900,383401980,6840,6840,6840,6840,10
|
|
20231025,144800,383333580,6830,6840,6840,6830,500
|
|
20231025,144700,379917580,6840,6850,6850,6840,118
|
|
20231025,144600,379109980,6850,6850,6850,6850,0
|
|
20231025,144500,379109980,6850,6850,6850,6850,112
|
|
20231025,144400,378342780,6850,6850,6850,6850,0
|
|
20231025,144300,378342780,6850,6850,6850,6850,0
|
|
20231025,144200,378342780,6850,6850,6850,6850,0
|
|
20231025,144100,378342780,6850,6850,6850,6850,0
|
|
20231025,144000,378342780,6850,6850,6850,6850,51
|
|
20231025,143900,377993430,6850,6850,6850,6850,72
|
|
20231025,143800,377500230,6850,6850,6850,6850,0
|
|
20231025,143700,377500230,6850,6850,6850,6850,91
|
|
20231025,143600,376876880,6850,6850,6850,6850,0
|
|
20231025,143500,376876880,6850,6850,6850,6850,516
|
|
20231025,143400,373342280,6850,6850,6850,6850,5
|
|
20231025,143300,373308030,6860,6860,6860,6860,0
|
|
20231025,143200,373308030,6860,6860,6860,6860,0
|
|
20231025,143100,373308030,6860,6860,6860,6860,15
|
|
20231025,143000,373205130,6870,6870,6870,6870,0
|
|
20231025,142900,373205130,6870,6870,6870,6870,253
|
|
20231025,142800,371467020,6880,6880,6880,6880,0
|
|
20231025,142700,371467020,6880,6880,6880,6880,0
|
|
20231025,142600,371467020,6880,6880,6880,6880,1
|
|
20231025,142500,371460140,6880,6880,6880,6880,5
|
|
20231025,142400,371425740,6880,6880,6880,6880,0
|
|
20231025,142300,371425740,6880,6880,6880,6880,0
|
|
20231025,142200,371425740,6880,6880,6880,6880,0
|
|
20231025,142100,371425740,6880,6880,6880,6880,2
|
|
20231025,142000,371411980,6880,6880,6880,6880,8
|
|
20231025,141900,371356940,6880,6890,6890,6880,42
|
|
20231025,141800,371067620,6880,6870,6880,6870,18
|
|
20231025,141700,370943920,6860,6860,6860,6860,0
|
|
20231025,141600,370943920,6860,6860,6860,6860,6
|
|
20231025,141500,370902760,6860,6860,6860,6860,20
|
|
20231025,141400,370765560,6860,6860,6860,6860,1
|
|
20231025,141300,370758700,6890,6890,6890,6890,39
|
|
20231025,141200,370489990,6890,6890,6890,6890,0
|
|
20231025,141100,370489990,6890,6890,6890,6890,2
|
|
20231025,141000,370476210,6890,6890,6890,6890,15
|
|
20231025,140900,370372860,6890,6890,6890,6890,25
|
|
20231025,140800,370200610,6900,6860,6900,6860,47
|
|
20231025,140700,369876770,6850,6850,6850,6850,0
|
|
20231025,140600,369876770,6850,6860,6860,6850,20
|
|
20231025,140500,369739670,6880,6880,6880,6880,3
|
|
20231025,140400,369719030,6900,6900,6900,6900,0
|
|
20231025,140300,369719030,6900,6850,6900,6850,79
|
|
20231025,140200,369176030,6850,6850,6850,6850,20
|
|
20231025,140100,369039030,6850,6850,6850,6850,0
|
|
20231025,140000,369039030,6850,6850,6850,6850,66
|
|
20231025,135900,368586930,6850,6850,6850,6850,20
|
|
20231025,135800,368449930,6850,6850,6850,6850,0
|
|
20231025,135700,368449930,6850,6850,6850,6850,98
|
|
20231025,135600,367778630,6830,6830,6830,6830,54
|
|
20231025,135500,367409810,6820,6900,6900,6820,1321
|
|
20231025,135400,358375230,6900,6900,6900,6900,50
|
|
20231025,135300,358030230,6900,6900,6900,6900,35
|
|
20231025,135200,357788730,6860,6860,6860,6860,11
|
|
20231025,135100,357713270,6860,6860,6860,6860,0
|
|
20231025,135000,357713270,6860,6860,6860,6860,0
|
|
20231025,134900,357713270,6860,6860,6860,6860,36
|
|
20231025,134800,357466310,6850,6850,6850,6850,0
|
|
20231025,134700,357466310,6850,6850,6850,6850,20
|
|
20231025,134600,357329310,6850,6850,6850,6850,0
|
|
20231025,134500,357329310,6850,6850,6850,6850,0
|
|
20231025,134400,357329310,6850,6850,6850,6850,71
|
|
20231025,134300,356842960,6850,6850,6850,6850,2
|
|
20231025,134200,356829260,6840,6840,6840,6840,0
|
|
20231025,134100,356829260,6840,6840,6840,6840,500
|
|
20231025,134000,353409260,6840,6840,6840,6840,0
|
|
20231025,133900,353409260,6840,6850,6850,6840,535
|
|
20231025,133800,349746360,6860,6860,6860,6860,6
|
|
20231025,133700,349705200,6860,6860,6860,6860,0
|
|
20231025,133600,349705200,6860,6860,6860,6860,1
|
|
20231025,133500,349698340,6880,6880,6880,6880,0
|
|
20231025,133400,349698340,6880,6880,6880,6880,338
|
|
20231025,133300,347372900,6890,6890,6890,6890,10
|
|
20231025,133200,347304000,6900,6900,6900,6900,38
|
|
20231025,133100,347041800,6890,6890,6890,6890,0
|
|
20231025,133000,347041800,6890,6880,6890,6880,19
|
|
20231025,132900,346910910,6900,6900,6900,6900,0
|
|
20231025,132800,346910910,6900,6900,6900,6900,0
|
|
20231025,132700,346910910,6900,6880,6900,6880,50
|
|
20231025,132600,346566240,6850,6850,6850,6850,0
|
|
20231025,132500,346566240,6850,6850,6850,6850,458
|
|
20231025,132400,343428940,6850,6850,6850,6850,0
|
|
20231025,132300,343428940,6850,6850,6850,6840,1138
|
|
20231025,132200,335637960,6850,6850,6850,6850,0
|
|
20231025,132100,335637960,6850,6850,6850,6850,0
|
|
20231025,132000,335637960,6850,6850,6850,6850,9
|
|
20231025,131900,335576310,6850,6850,6850,6850,0
|
|
20231025,131800,335576310,6850,6850,6850,6850,1
|
|
20231025,131700,335569460,6850,6850,6850,6850,0
|
|
20231025,131600,335569460,6850,6850,6850,6850,42
|
|
20231025,131500,335281760,6900,6900,6900,6900,0
|
|
20231025,131400,335281760,6900,6900,6900,6900,0
|
|
20231025,131300,335281760,6900,6900,6900,6900,0
|
|
20231025,131200,335281760,6900,6880,6900,6880,70
|
|
20231025,131100,334799880,6850,6850,6850,6850,0
|
|
20231025,131000,334799880,6850,6850,6850,6850,0
|
|
20231025,130900,334799880,6850,6850,6850,6850,1
|
|
20231025,130800,334793030,6850,6870,6870,6850,668
|
|
20231025,130700,330214050,6870,6870,6870,6870,0
|
|
20231025,130600,330214050,6870,6870,6870,6870,0
|
|
20231025,130500,330214050,6870,6870,6870,6870,0
|
|
20231025,130400,330214050,6870,6870,6870,6870,0
|
|
20231025,130300,330214050,6870,6870,6870,6870,0
|
|
20231025,130200,330214050,6870,6870,6870,6870,0
|
|
20231025,130100,330214050,6870,6870,6870,6870,0
|
|
20231025,130000,330214050,6870,6870,6870,6870,0
|
|
20231025,125900,330214050,6870,6870,6870,6870,50
|
|
20231025,125800,329870550,6870,6870,6870,6870,0
|
|
20231025,125700,329870550,6870,6880,6880,6870,82
|
|
20231025,125600,329307110,6900,6900,6900,6900,148
|
|
20231025,125500,328285910,6900,6900,6900,6900,33
|
|
20231025,125400,328058210,6900,6900,6900,6900,36
|
|
20231025,125300,327809810,6890,6890,6890,6890,10
|
|
20231025,125200,327740910,6890,6890,6890,6890,21
|
|
20231025,125100,327596220,6860,6860,6860,6860,0
|
|
20231025,125000,327596220,6860,6860,6860,6860,0
|
|
20231025,124900,327596220,6860,6860,6860,6860,0
|
|
20231025,124800,327596220,6860,6860,6860,6860,103
|
|
20231025,124700,326889640,6860,6860,6860,6860,301
|
|
20231025,124600,324824780,6860,6850,6860,6850,153
|
|
20231025,124500,323776400,6850,6850,6850,6850,100
|
|
20231025,124400,323091400,6850,6850,6850,6850,0
|
|
20231025,124300,323091400,6850,6850,6850,6850,100
|
|
20231025,124200,322406400,6850,6850,6850,6850,50
|
|
20231025,124100,322063900,6860,6860,6860,6860,10
|
|
20231025,124000,321995300,6860,6860,6860,6860,14
|
|
20231025,123900,321899260,6860,6860,6860,6860,73
|
|
20231025,123800,321398480,6860,6860,6860,6860,0
|
|
20231025,123700,321398480,6860,6860,6860,6860,0
|
|
20231025,123600,321398480,6860,6860,6860,6860,0
|
|
20231025,123500,321398480,6860,6860,6860,6860,0
|
|
20231025,123400,321398480,6860,6860,6860,6860,0
|
|
20231025,123300,321398480,6860,6860,6860,6860,5
|
|
20231025,123200,321364180,6860,6860,6860,6860,0
|
|
20231025,123100,321364180,6860,6860,6860,6860,89
|
|
20231025,123000,320753640,6860,6860,6860,6860,362
|
|
20231025,122900,318270320,6890,6870,6890,6870,50
|
|
20231025,122800,317925920,6870,6870,6870,6870,1
|
|
20231025,122700,317919050,6870,6870,6870,6870,0
|
|
20231025,122600,317919050,6870,6870,6870,6870,0
|
|
20231025,122500,317919050,6870,6870,6870,6870,0
|
|
20231025,122400,317919050,6870,6870,6870,6870,0
|
|
20231025,122300,317919050,6870,6870,6870,6870,0
|
|
20231025,122200,317919050,6870,6870,6870,6870,53
|
|
20231025,122100,317554940,6870,6870,6870,6870,159
|
|
20231025,122000,316462610,6890,6890,6890,6890,0
|
|
20231025,121900,316462610,6890,6890,6890,6890,11
|
|
20231025,121800,316386820,6890,6890,6890,6890,0
|
|
20231025,121700,316386820,6890,6890,6890,6890,352
|
|
20231025,121600,313961540,6890,6890,6890,6890,400
|
|
20231025,121500,311205540,6890,6890,6890,6890,100
|
|
20231025,121400,310516540,6900,6890,6900,6890,18
|
|
20231025,121300,310392420,6890,6890,6890,6890,150
|
|
20231025,121200,309358920,6900,6910,6910,6900,1638
|
|
20231025,121100,298056030,6910,6920,6930,6910,442
|
|
20231025,121000,294998380,6930,6930,6930,6930,0
|
|
20231025,120900,294998380,6930,6930,6930,6930,0
|
|
20231025,120800,294998380,6930,6930,6930,6930,100
|
|
20231025,120700,294305380,6920,6930,6930,6920,7
|
|
20231025,120600,294256880,6930,6930,6930,6930,0
|
|
20231025,120500,294256880,6930,6930,6930,6930,100
|
|
20231025,120400,293563880,6930,6930,6930,6930,0
|
|
20231025,120300,293563880,6930,6930,6930,6930,0
|
|
20231025,120200,293563880,6930,6930,6930,6930,21
|
|
20231025,120100,293418350,6920,6920,6920,6920,300
|
|
20231025,120000,291342350,6940,6940,6940,6940,0
|
|
20231025,115900,291342350,6940,6940,6940,6920,142
|
|
20231025,115800,290358880,6940,6940,6940,6940,0
|
|
20231025,115700,290358880,6940,6940,6940,6940,0
|
|
20231025,115600,290358880,6940,6940,6940,6940,50
|
|
20231025,115500,290011880,6920,6920,6920,6920,1
|
|
20231025,115400,290004960,6920,6920,6920,6920,0
|
|
20231025,115300,290004960,6920,6920,6920,6920,50
|
|
20231025,115200,289658960,6960,6940,6960,6940,432
|
|
20231025,115100,286655030,6940,6940,6940,6940,0
|
|
20231025,115000,286655030,6940,6930,6940,6920,120
|
|
20231025,114900,285822770,6940,6940,6940,6940,253
|
|
20231025,114800,284066950,6940,6950,6950,6940,339
|
|
20231025,114700,281711420,6940,6950,6950,6940,143
|
|
20231025,114600,280717660,6950,6940,6950,6940,766
|
|
20231025,114500,275396930,6920,6920,6920,6920,0
|
|
20231025,114400,275396930,6920,6920,6920,6920,500
|
|
20231025,114300,271936930,6920,6920,6920,6920,0
|
|
20231025,114200,271936930,6920,6920,6920,6920,1
|
|
20231025,114100,271930010,6930,6930,6930,6930,90
|
|
20231025,114000,271306310,6930,6930,6930,6930,5
|
|
20231025,113900,271271660,6950,6950,6950,6950,0
|
|
20231025,113800,271271660,6950,6950,6950,6950,89
|
|
20231025,113700,270653110,6940,6950,6950,6930,249
|
|
20231025,113600,268926690,6950,6950,6950,6950,2
|
|
20231025,113500,268912790,6930,6930,6930,6930,0
|
|
20231025,113400,268912790,6930,6930,6930,6930,0
|
|
20231025,113300,268912790,6930,6950,6950,6930,181
|
|
20231025,113200,267658260,6950,6950,6950,6950,0
|
|
20231025,113100,267658260,6950,6950,6950,6950,37
|
|
20231025,113000,267401110,6930,6940,6940,6930,159
|
|
20231025,112900,266298460,6930,6940,6940,6930,23
|
|
20231025,112800,266139040,6940,6940,6940,6940,355
|
|
20231025,112700,263675340,6940,6940,6940,6940,0
|
|
20231025,112600,263675340,6940,6920,6940,6920,4
|
|
20231025,112500,263647600,6940,6930,6940,6930,36
|
|
20231025,112400,263397770,6940,6940,6940,6940,0
|
|
20231025,112300,263397770,6940,6940,6940,6940,1
|
|
20231025,112200,263390830,6940,6940,6940,6940,0
|
|
20231025,112100,263390830,6940,6930,6940,6930,139
|
|
20231025,112000,262427460,6930,6930,6930,6930,331
|
|
20231025,111900,260133630,6940,6940,6940,6940,201
|
|
20231025,111800,258738690,6940,6940,6940,6940,70
|
|
20231025,111700,258252890,6940,6940,6940,6940,38
|
|
20231025,111600,257989170,6940,6940,6940,6940,0
|
|
20231025,111500,257989170,6940,6940,6940,6940,20
|
|
20231025,111400,257850370,6940,6920,6940,6920,398
|
|
20231025,111300,255088290,6930,6930,6930,6930,142
|
|
20231025,111200,254104230,6930,6930,6940,6930,944
|
|
20231025,111100,247562230,6920,6920,6920,6920,1340
|
|
20231025,111000,238289430,6910,6910,6910,6910,295
|
|
20231025,110900,236250980,6910,6900,6910,6900,48
|
|
20231025,110800,235919420,6900,6900,6900,6900,5
|
|
20231025,110700,235884920,6900,6900,6900,6900,62
|
|
20231025,110600,235457120,6900,6900,6900,6900,53
|
|
20231025,110500,235091420,6890,6890,6890,6890,1
|
|
20231025,110400,235084530,6900,6900,6900,6900,131
|
|
20231025,110300,234180630,6900,6900,6900,6900,1
|
|
20231025,110200,234173730,6900,6900,6900,6900,152
|
|
20231025,110100,233124930,6900,6910,6910,6900,76
|
|
20231025,110000,232600320,6910,6910,6910,6910,144
|
|
20231025,105900,231605280,6910,6900,6910,6900,263
|
|
20231025,105800,229788240,6900,6890,6900,6890,1967
|
|
20231025,105700,216218890,6890,6890,6890,6890,578
|
|
20231025,105600,212236470,6860,6860,6860,6860,0
|
|
20231025,105500,212236470,6860,6860,6860,6860,0
|
|
20231025,105400,212236470,6860,6860,6860,6860,1
|
|
20231025,105300,212229610,6890,6890,6890,6890,0
|
|
20231025,105200,212229610,6890,6890,6890,6890,20
|
|
20231025,105100,212091810,6890,6860,6890,6860,143
|
|
20231025,105000,211106630,6860,6860,6860,6860,120
|
|
20231025,104900,210283430,6860,6880,6890,6860,266
|
|
20231025,104800,208457200,6860,6870,6870,6860,1015
|
|
20231025,104700,201491890,6880,6880,6880,6870,78
|
|
20231025,104600,200955260,6880,6890,6890,6870,156
|
|
20231025,104500,199882620,6890,6890,6890,6890,0
|
|
20231025,104400,199882620,6890,6890,6890,6890,2
|
|
20231025,104300,199868840,6890,6890,6890,6890,3
|
|
20231025,104200,199848170,6870,6870,6870,6870,0
|
|
20231025,104100,199848170,6870,6870,6870,6870,358
|
|
20231025,104000,197388710,6870,6890,6890,6870,46
|
|
20231025,103900,197071910,6870,6880,6880,6870,150
|
|
20231025,103800,196040820,6880,6880,6880,6880,36
|
|
20231025,103700,195793140,6870,6870,6870,6870,27
|
|
20231025,103600,195607650,6870,6870,6870,6870,0
|
|
20231025,103500,195607650,6870,6870,6870,6870,0
|
|
20231025,103400,195607650,6870,6870,6870,6870,0
|
|
20231025,103300,195607650,6870,6870,6870,6870,0
|
|
20231025,103200,195607650,6870,6870,6870,6870,0
|
|
20231025,103100,195607650,6870,6870,6870,6870,0
|
|
20231025,103000,195607650,6870,6870,6870,6870,0
|
|
20231025,102900,195607650,6870,6880,6880,6870,185
|
|
20231025,102800,194335250,6880,6880,6880,6880,100
|
|
20231025,102700,193647250,6890,6890,6890,6890,154
|
|
20231025,102600,192586190,6890,6890,6890,6890,1
|
|
20231025,102500,192579300,6900,6900,6900,6900,10
|
|
20231025,102400,192510300,6900,6900,6900,6900,0
|
|
20231025,102300,192510300,6900,6890,6900,6890,74
|
|
20231025,102200,191999950,6890,6890,6890,6890,12
|
|
20231025,102100,191917270,6890,6890,6890,6890,477
|
|
20231025,102000,188630740,6890,6880,6890,6870,155
|
|
20231025,101900,187564250,6880,6880,6880,6880,100
|
|
20231025,101800,186876250,6890,6890,6890,6890,513
|
|
20231025,101700,183341680,6890,6890,6890,6890,0
|
|
20231025,101600,183341680,6890,6890,6890,6890,21
|
|
20231025,101500,183196990,6890,6890,6890,6890,55
|
|
20231025,101400,182818040,6890,6890,6890,6890,1
|
|
20231025,101300,182811150,6890,6900,6910,6890,216
|
|
20231025,101200,181322650,6900,6910,6910,6900,214
|
|
20231025,101100,179845910,6900,6900,6900,6900,369
|
|
20231025,101000,177299810,6900,6900,6900,6890,100
|
|
20231025,100900,176609850,6890,6890,6890,6890,300
|
|
20231025,100800,174542850,6880,6880,6880,6880,1
|
|
20231025,100700,174535970,6880,6880,6880,6880,16
|
|
20231025,100600,174425890,6880,6880,6880,6880,1
|
|
20231025,100500,174419010,6890,6890,6890,6890,135
|
|
20231025,100400,173488860,6890,6890,6890,6890,338
|
|
20231025,100300,171160040,6900,6890,6900,6890,38
|
|
20231025,100200,170897880,6870,6880,6880,6870,4
|
|
20231025,100100,170870390,6880,6880,6880,6880,0
|
|
20231025,100000,170870390,6880,6880,6880,6880,217
|
|
20231025,095900,169377430,6880,6880,6880,6880,201
|
|
20231025,095800,167994550,6880,6880,6880,6880,302
|
|
20231025,095700,165916790,6870,6870,6870,6870,0
|
|
20231025,095600,165916790,6870,6880,6880,6870,117
|
|
20231025,095500,165111850,6910,6910,6910,6910,86
|
|
20231025,095400,164517590,6910,6910,6910,6910,10
|
|
20231025,095300,164448490,6910,6910,6910,6910,36
|
|
20231025,095200,164199730,6910,6910,6910,6910,63
|
|
20231025,095100,163764400,6870,6870,6870,6870,0
|
|
20231025,095000,163764400,6870,6870,6870,6870,0
|
|
20231025,094900,163764400,6870,6870,6870,6870,0
|
|
20231025,094800,163764400,6870,6870,6870,6870,4
|
|
20231025,094700,163736920,6870,6870,6870,6870,0
|
|
20231025,094600,163736920,6870,6870,6870,6870,0
|
|
20231025,094500,163736920,6870,6870,6870,6870,0
|
|
20231025,094400,163736920,6870,6880,6880,6870,244
|
|
20231025,094300,162059950,6920,6880,6920,6870,362
|
|
20231025,094200,159568770,6880,6880,6880,6880,211
|
|
20231025,094100,158117090,6890,6880,6890,6880,57
|
|
20231025,094000,157724430,6930,6880,6930,6880,6
|
|
20231025,093900,157683000,6930,6900,6930,6890,1785
|
|
20231025,093800,145360900,6900,6900,6900,6900,60
|
|
20231025,093700,144946900,6900,6910,6910,6900,1604
|
|
20231025,093600,133873300,6900,6900,6930,6900,312
|
|
20231025,093500,131718120,6900,6900,6900,6900,4
|
|
20231025,093400,131690520,6920,6920,6920,6920,0
|
|
20231025,093300,131690520,6920,6870,6920,6870,3228
|
|
20231025,093200,109420230,6880,6870,6880,6870,804
|
|
20231025,093100,103893710,6870,6870,6870,6860,551
|
|
20231025,093000,100108360,6870,6870,6880,6870,496
|
|
20231025,092900,96700640,6870,6860,6870,6860,146
|
|
20231025,092800,95697720,6860,6850,6860,6850,5
|
|
20231025,092700,95663430,6860,6860,6860,6860,140
|
|
20231025,092600,94703030,6860,6860,6860,6860,50
|
|
20231025,092500,94360030,6860,6860,6860,6860,10
|
|
20231025,092400,94291430,6870,6860,6870,6840,669
|
|
20231025,092300,89696130,6860,6850,6860,6850,569
|
|
20231025,092200,85796730,6840,6840,6840,6840,1
|
|
20231025,092100,85789890,6840,6850,6850,6840,14
|
|
20231025,092000,85694020,6850,6840,6850,6840,3
|
|
20231025,091900,85673480,6840,6840,6840,6840,32
|
|
20231025,091800,85454600,6830,6840,6840,6830,75
|
|
20231025,091700,84941700,6840,6840,6850,6840,125
|
|
20231025,091600,84085620,6830,6830,6830,6830,0
|
|
20231025,091500,84085620,6830,6850,6850,6830,1365
|
|
20231025,091400,74741410,6850,6850,6850,6850,0
|
|
20231025,091300,74741410,6850,6850,6850,6850,230
|
|
20231025,091200,73165910,6850,6850,6850,6850,240
|
|
20231025,091100,71521910,6830,6830,6830,6830,29
|
|
20231025,091000,71323840,6810,6830,6830,6810,840
|
|
20231025,090900,65603240,6830,6840,6840,6810,474
|
|
20231025,090800,62365680,6800,6840,6840,6800,5
|
|
20231025,090700,62331600,6840,6810,6840,6810,200
|
|
20231025,090600,60969450,6810,6810,6810,6810,181
|
|
20231025,090500,59736840,6830,6810,6840,6810,262
|
|
20231025,090400,57948110,6810,6840,6840,6810,5971
|
|
20231025,090300,17253560,6840,6850,6850,6840,200
|
|
20231025,090200,15884210,6890,6840,6890,6830,444
|
|
20231025,090100,12831090,6820,6820,6820,6820,0
|
|
20231025,090000,12831090,6820,6900,6900,6820,1870
|