620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191700,2215838750,13070,13070,13070,13070,1712
|
|
20231024,191600,2215838750,13070,13070,13070,13070,0
|
|
20231024,191500,2215838750,13070,13070,13070,13070,0
|
|
20231024,191400,2215838750,13070,13070,13070,13070,0
|
|
20231024,191300,2215838750,13070,13070,13070,13070,0
|
|
20231024,191200,2215838750,13070,13070,13070,13070,0
|
|
20231024,191100,2215838750,13070,13070,13070,13070,0
|
|
20231024,191000,2215838750,13070,13070,13070,13070,0
|
|
20231024,190900,2215838750,13070,13070,13070,13070,0
|
|
20231024,190800,2215838750,13070,13070,13070,13070,0
|
|
20231024,190700,2215838750,13070,13070,13070,13070,0
|
|
20231024,190600,2215838750,13070,13070,13070,13070,0
|
|
20231024,190500,2215838750,13070,13070,13070,13070,0
|
|
20231024,190400,2215838750,13070,13070,13070,13070,0
|
|
20231024,190300,2215838750,13070,13070,13070,13070,0
|
|
20231024,190200,2215838750,13070,13070,13070,13070,0
|
|
20231024,190100,2215838750,13070,13070,13070,13070,0
|
|
20231024,190000,2215838750,13070,13070,13070,13070,0
|
|
20231024,185900,2215838750,13070,13070,13070,13070,0
|
|
20231024,185800,2215838750,13070,13070,13070,13070,0
|
|
20231024,185700,2215838750,13070,13070,13070,13070,0
|
|
20231024,185600,2215838750,13070,13070,13070,13070,0
|
|
20231024,185500,2215838750,13070,13070,13070,13070,0
|
|
20231024,185400,2215838750,13070,13070,13070,13070,0
|
|
20231024,185300,2215838750,13070,13070,13070,13070,0
|
|
20231024,185200,2215838750,13070,13070,13070,13070,0
|
|
20231024,185100,2215838750,13070,13070,13070,13070,0
|
|
20231024,185000,2215838750,13070,13070,13070,13070,0
|
|
20231024,184900,2215838750,13070,13070,13070,13070,0
|
|
20231024,184800,2215838750,13070,13070,13070,13070,0
|
|
20231024,184700,2215838750,13070,13070,13070,13070,1712
|
|
20231024,184600,2215838750,13070,13070,13070,13070,0
|
|
20231024,184500,2215838750,13070,13070,13070,13070,0
|
|
20231024,184400,2215838750,13070,13070,13070,13070,0
|
|
20231024,184300,2215838750,13070,13070,13070,13070,0
|
|
20231024,184200,2215838750,13070,13070,13070,13070,0
|
|
20231024,184100,2215838750,13070,13070,13070,13070,0
|
|
20231024,184000,2215838750,13070,13070,13070,13070,0
|
|
20231024,183900,2215838750,13070,13070,13070,13070,0
|
|
20231024,183800,2215838750,13070,13070,13070,13070,0
|
|
20231024,183700,2215838750,13070,13070,13070,13070,0
|
|
20231024,183600,2215838750,13070,13070,13070,13070,0
|
|
20231024,183500,2215838750,13070,13070,13070,13070,0
|
|
20231024,183400,2215838750,13070,13070,13070,13070,0
|
|
20231024,183300,2215838750,13070,13070,13070,13070,0
|
|
20231024,183200,2215838750,13070,13070,13070,13070,0
|
|
20231024,183100,2215838750,13070,13070,13070,13070,0
|
|
20231024,183000,2215838750,13070,13070,13070,13070,0
|
|
20231024,182900,2215838750,13070,13070,13070,13070,0
|
|
20231024,182800,2215838750,13070,13070,13070,13070,0
|
|
20231024,182700,2215838750,13070,13070,13070,13070,0
|
|
20231024,182600,2215838750,13070,13070,13070,13070,0
|
|
20231024,182500,2215838750,13070,13070,13070,13070,0
|
|
20231024,182400,2215838750,13070,13070,13070,13070,0
|
|
20231024,182300,2215838750,13070,13070,13070,13070,0
|
|
20231024,182200,2215838750,13070,13070,13070,13070,0
|
|
20231024,182100,2215838750,13070,13070,13070,13070,0
|
|
20231024,182000,2215838750,13070,13070,13070,13070,0
|
|
20231024,181900,2215838750,13070,13070,13070,13070,0
|
|
20231024,181800,2215838750,13070,13070,13070,13070,0
|
|
20231024,181700,2215838750,13070,13070,13070,13070,1712
|
|
20231024,181600,2215838750,13070,13070,13070,13070,0
|
|
20231024,181500,2215838750,13070,13070,13070,13070,0
|
|
20231024,181400,2215838750,13070,13070,13070,13070,0
|
|
20231024,181300,2215838750,13070,13070,13070,13070,0
|
|
20231024,181200,2215838750,13070,13070,13070,13070,0
|
|
20231024,181100,2215838750,13070,13070,13070,13070,0
|
|
20231024,181000,2215838750,13070,13070,13070,13070,0
|
|
20231024,180900,2215838750,13070,13070,13070,13070,0
|
|
20231024,180800,2215838750,13070,13070,13070,13070,0
|
|
20231024,180700,2215838750,13070,13070,13070,13070,0
|
|
20231024,180600,2215838750,13070,13070,13070,13070,0
|
|
20231024,180500,2215838750,13070,13070,13070,13070,0
|
|
20231024,180400,2215838750,13070,13070,13070,13070,0
|
|
20231024,180300,2215838750,13070,13070,13070,13070,0
|
|
20231024,180200,2215838750,13070,13070,13070,13070,0
|
|
20231024,180100,2215838750,13070,13070,13070,13070,0
|
|
20231024,180000,2215838750,13070,13070,13070,13070,0
|
|
20231024,175900,2215838750,13070,13070,13070,13070,0
|
|
20231024,175800,2215838750,13070,13070,13070,13070,0
|
|
20231024,175700,2215838750,13070,13070,13070,13070,0
|
|
20231024,175600,2215838750,13070,13070,13070,13070,0
|
|
20231024,175500,2215838750,13070,13070,13070,13070,0
|
|
20231024,175400,2215838750,13070,13070,13070,13070,0
|
|
20231024,175300,2215838750,13070,13070,13070,13070,0
|
|
20231024,175200,2215838750,13070,13070,13070,13070,0
|
|
20231024,175100,2215838750,13070,13070,13070,13070,0
|
|
20231024,175000,2215838750,13070,13070,13070,13070,0
|
|
20231024,174900,2215838750,13070,13070,13070,13070,0
|
|
20231024,174800,2215838750,13070,13070,13070,13070,0
|
|
20231024,174700,2215838750,13070,13070,13070,13070,1712
|
|
20231024,174600,2215838750,13070,13070,13070,13070,0
|
|
20231024,174500,2215838750,13070,13070,13070,13070,0
|
|
20231024,174400,2215838750,13070,13070,13070,13070,0
|
|
20231024,174300,2215838750,13070,13070,13070,13070,0
|
|
20231024,174200,2215838750,13070,13070,13070,13070,0
|
|
20231024,174100,2215838750,13070,13070,13070,13070,0
|
|
20231024,174000,2215838750,13070,13070,13070,13070,0
|
|
20231024,173900,2215838750,13070,13070,13070,13070,0
|
|
20231024,173800,2215838750,13070,13070,13070,13070,0
|
|
20231024,173700,2215838750,13070,13070,13070,13070,0
|
|
20231024,173600,2215838750,13070,13070,13070,13070,0
|
|
20231024,173500,2215838750,13070,13070,13070,13070,0
|
|
20231024,173400,2215838750,13070,13070,13070,13070,0
|
|
20231024,173300,2215838750,13070,13070,13070,13070,0
|
|
20231024,173200,2215838750,13070,13070,13070,13070,0
|
|
20231024,173100,2215838750,13070,13070,13070,13070,0
|
|
20231024,173000,2215838750,13070,13070,13070,13070,0
|
|
20231024,172900,2215838750,13070,13070,13070,13070,0
|
|
20231024,172800,2215838750,13070,13070,13070,13070,0
|
|
20231024,172700,2215838750,13070,13070,13070,13070,0
|
|
20231024,172600,2215838750,13070,13070,13070,13070,0
|
|
20231024,172500,2215838750,13070,13070,13070,13070,0
|
|
20231024,172400,2215838750,13070,13070,13070,13070,0
|
|
20231024,172300,2215838750,13070,13070,13070,13070,0
|
|
20231024,172200,2215838750,13070,13070,13070,13070,0
|
|
20231024,172100,2215838750,13070,13070,13070,13070,0
|
|
20231024,172000,2215838750,13070,13070,13070,13070,0
|
|
20231024,171900,2215838750,13070,13070,13070,13070,0
|
|
20231024,171800,2215838750,13070,13070,13070,13070,0
|
|
20231024,171700,2215838750,13070,13070,13070,13070,1712
|
|
20231024,171600,2215838750,13070,13070,13070,13070,0
|
|
20231024,171500,2215838750,13070,13070,13070,13070,0
|
|
20231024,171400,2215838750,13070,13070,13070,13070,0
|
|
20231024,171300,2215838750,13070,13070,13070,13070,0
|
|
20231024,171200,2215838750,13070,13070,13070,13070,0
|
|
20231024,171100,2215838750,13070,13070,13070,13070,0
|
|
20231024,171000,2215838750,13070,13070,13070,13070,0
|
|
20231024,170900,2215838750,13070,13070,13070,13070,0
|
|
20231024,170800,2215838750,13070,13070,13070,13070,0
|
|
20231024,170700,2215838750,13070,13070,13070,13070,0
|
|
20231024,170600,2215838750,13070,13070,13070,13070,0
|
|
20231024,170500,2215838750,13070,13070,13070,13070,0
|
|
20231024,170400,2215838750,13070,13070,13070,13070,0
|
|
20231024,170300,2215838750,13070,13070,13070,13070,0
|
|
20231024,170200,2215838750,13070,13070,13070,13070,0
|
|
20231024,170100,2215838750,13070,13070,13070,13070,0
|
|
20231024,170000,2215838750,13070,13070,13070,13070,0
|
|
20231024,165900,2215838750,13070,13070,13070,13070,0
|
|
20231024,165800,2215838750,13070,13070,13070,13070,0
|
|
20231024,165700,2215838750,13070,13070,13070,13070,0
|
|
20231024,165600,2215838750,13070,13070,13070,13070,0
|
|
20231024,165500,2215838750,13070,13070,13070,13070,0
|
|
20231024,165400,2215838750,13070,13070,13070,13070,0
|
|
20231024,165300,2215838750,13070,13070,13070,13070,0
|
|
20231024,165200,2215838750,13070,13070,13070,13070,0
|
|
20231024,165100,2215838750,13070,13070,13070,13070,0
|
|
20231024,165000,2215838750,13070,13070,13070,13070,0
|
|
20231024,164900,2215838750,13070,13070,13070,13070,0
|
|
20231024,164800,2215838750,13070,13070,13070,13070,0
|
|
20231024,164700,2215838750,13070,13070,13070,13070,1712
|
|
20231024,164600,2215838750,13070,13070,13070,13070,0
|
|
20231024,164500,2215838750,13070,13070,13070,13070,0
|
|
20231024,164400,2215838750,13070,13070,13070,13070,0
|
|
20231024,164300,2215838750,13070,13070,13070,13070,0
|
|
20231024,164200,2215838750,13070,13070,13070,13070,0
|
|
20231024,164100,2215838750,13070,13070,13070,13070,0
|
|
20231024,164000,2215838750,13070,13070,13070,13070,0
|
|
20231024,163900,2215838750,13070,13070,13070,13070,0
|
|
20231024,163800,2215838750,13070,13070,13070,13070,0
|
|
20231024,163700,2215838750,13070,13070,13070,13070,0
|
|
20231024,163600,2215838750,13070,13070,13070,13070,0
|
|
20231024,163500,2215838750,13070,13070,13070,13070,0
|
|
20231024,163400,2215838750,13070,13070,13070,13070,0
|
|
20231024,163300,2215838750,13070,13070,13070,13070,0
|
|
20231024,163200,2215838750,13070,13070,13070,13070,0
|
|
20231024,163100,2215838750,13070,13070,13070,13070,0
|
|
20231024,163000,2215838750,13070,13070,13070,13070,0
|
|
20231024,162900,2215838750,13070,13070,13070,13070,0
|
|
20231024,162800,2215838750,13070,13070,13070,13070,0
|
|
20231024,162700,2215838750,13070,13070,13070,13070,0
|
|
20231024,162600,2215838750,13070,13070,13070,13070,0
|
|
20231024,162500,2215838750,13070,13070,13070,13070,0
|
|
20231024,162400,2215838750,13070,13070,13070,13070,0
|
|
20231024,162300,2215838750,13070,13070,13070,13070,0
|
|
20231024,162200,2215838750,13070,13070,13070,13070,0
|
|
20231024,162100,2215838750,13070,13070,13070,13070,0
|
|
20231024,162000,2215838750,13070,13070,13070,13070,0
|
|
20231024,161900,2215838750,13070,13070,13070,13070,0
|
|
20231024,161800,2215838750,13070,13070,13070,13070,0
|
|
20231024,161700,2215838750,13070,13070,13070,13070,1712
|
|
20231024,161600,2215838750,13070,13070,13070,13070,0
|
|
20231024,161500,2215838750,13070,13070,13070,13070,0
|
|
20231024,161400,2215838750,13070,13070,13070,13070,0
|
|
20231024,161300,2215838750,13070,13070,13070,13070,0
|
|
20231024,161200,2215838750,13070,13070,13070,13070,0
|
|
20231024,161100,2215838750,13070,13070,13070,13070,0
|
|
20231024,161000,2215838750,13070,13070,13070,13070,0
|
|
20231024,160900,2215838750,13070,13070,13070,13070,0
|
|
20231024,160800,2215838750,13070,13070,13070,13070,0
|
|
20231024,160700,2215838750,13070,13070,13070,13070,0
|
|
20231024,160600,2215838750,13070,13070,13070,13070,0
|
|
20231024,160500,2215838750,13070,13070,13070,13070,0
|
|
20231024,160400,2215838750,13070,13070,13070,13070,0
|
|
20231024,160300,2215838750,13070,13070,13070,13070,0
|
|
20231024,160200,2215838750,13070,13070,13070,13070,0
|
|
20231024,160100,2215838750,13070,13070,13070,13070,0
|
|
20231024,160000,2215838750,13070,13070,13070,13070,0
|
|
20231024,155900,2215838750,13070,13070,13070,13070,0
|
|
20231024,155800,2215838750,13070,13070,13070,13070,0
|
|
20231024,155700,2215838750,13070,13070,13070,13070,0
|
|
20231024,155600,2215838750,13070,13070,13070,13070,0
|
|
20231024,155500,2215838750,13070,13070,13070,13070,0
|
|
20231024,155400,2215838750,13070,13070,13070,13070,0
|
|
20231024,155300,2215838750,13070,13070,13070,13070,0
|
|
20231024,155200,2215838750,13070,13070,13070,13070,0
|
|
20231024,155100,2215838750,13070,13070,13070,13070,0
|
|
20231024,155000,2215838750,13070,13070,13070,13070,0
|
|
20231024,154900,2215838750,13070,13070,13070,13070,0
|
|
20231024,154800,2215838750,13070,13070,13070,13070,0
|
|
20231024,154700,2215838750,13070,13070,13070,13070,1712
|
|
20231024,154600,2215838750,13070,13070,13070,13070,0
|
|
20231024,154500,2215838750,13070,13070,13070,13070,0
|
|
20231024,154400,2215838750,13070,13070,13070,13070,0
|
|
20231024,154300,2215838750,13070,13070,13070,13070,0
|
|
20231024,154200,2215838750,13070,13070,13070,13070,0
|
|
20231024,154100,2215838750,13070,13070,13070,13070,0
|
|
20231024,154000,2215838750,13070,13070,13070,13070,0
|
|
20231024,153900,2215838750,13070,13070,13070,13070,0
|
|
20231024,153800,2215838750,13070,13070,13070,13070,0
|
|
20231024,153700,2215838750,13070,13070,13070,13070,0
|
|
20231024,153600,2215838750,13070,13070,13070,13070,0
|
|
20231024,153500,2215838750,13070,13070,13070,13070,0
|
|
20231024,153400,2215838750,13070,13070,13070,13070,0
|
|
20231024,153300,2215838750,13070,13070,13070,13070,0
|
|
20231024,153200,2215838750,13070,13070,13070,13070,0
|
|
20231024,153100,2215838750,13070,13070,13070,13070,0
|
|
20231024,153000,2215838750,13070,13070,13070,13070,1712
|
|
20231024,152900,2193462910,13070,13070,13070,13070,0
|
|
20231024,152800,2193462910,13070,13070,13070,13070,0
|
|
20231024,152700,2193462910,13070,13070,13070,13070,0
|
|
20231024,152600,2193462910,13070,13070,13070,13070,0
|
|
20231024,152500,2193462910,13070,13070,13070,13070,0
|
|
20231024,152400,2193462910,13070,13070,13070,13070,0
|
|
20231024,152300,2193462910,13070,13070,13070,13070,0
|
|
20231024,152200,2193462910,13070,13070,13070,13070,0
|
|
20231024,152100,2193462910,13070,13070,13070,13070,0
|
|
20231024,152000,2193462910,13070,13070,13070,13070,0
|
|
20231024,151900,2193462910,13070,13040,13070,13030,1275
|
|
20231024,151800,2176814810,13050,13020,13060,13020,957
|
|
20231024,151700,2164324990,13060,13010,13070,13010,547
|
|
20231024,151600,2157180420,13010,13000,13070,13000,877
|
|
20231024,151500,2145766290,13000,13000,13060,13000,1021
|
|
20231024,151400,2132438430,13000,13020,13060,13000,497
|
|
20231024,151300,2125967760,13060,13060,13060,13060,47
|
|
20231024,151200,2125353940,13060,13060,13080,13060,212
|
|
20231024,151100,2122585100,13070,13060,13070,13060,563
|
|
20231024,151000,2115231820,13060,13000,13060,13000,204
|
|
20231024,150900,2112573760,13020,13000,13020,12990,5034
|
|
20231024,150800,2047052690,12990,12990,13000,12990,244
|
|
20231024,150700,2043883120,12980,12970,12980,12970,140
|
|
20231024,150600,2042065930,12980,12990,12990,12980,38
|
|
20231024,150500,2041572620,12990,13050,13050,12990,110
|
|
20231024,150400,2040139400,13090,13100,13100,13050,274
|
|
20231024,150300,2036551440,13100,13020,13100,12970,1013
|
|
20231024,150200,2023340940,12970,12970,13000,12970,758
|
|
20231024,150100,2013490570,12970,12980,13000,12970,395
|
|
20231024,150000,2008359050,12990,12970,12990,12960,950
|
|
20231024,145900,1996028510,12970,12980,12980,12970,78
|
|
20231024,145800,1995016670,12980,12980,12980,12980,30
|
|
20231024,145700,1994627270,12980,12990,13000,12980,357
|
|
20231024,145600,1989987410,12980,13000,13010,12980,1167
|
|
20231024,145500,1974813200,13010,13000,13010,13000,843
|
|
20231024,145400,1963849490,13000,12980,13000,12980,3596
|
|
20231024,145300,1917119810,12960,12930,12970,12930,1335
|
|
20231024,145200,1899831120,12930,12940,12950,12930,327
|
|
20231024,145100,1895600470,12930,12930,12930,12930,180
|
|
20231024,145000,1893273070,12950,12960,12960,12950,71
|
|
20231024,144900,1892353220,12960,12980,12980,12960,498
|
|
20231024,144800,1885894250,12970,12970,12970,12970,484
|
|
20231024,144700,1879616770,12970,12960,12970,12960,435
|
|
20231024,144600,1873976320,12960,12950,12960,12950,184
|
|
20231024,144500,1871593510,12940,12900,12940,12900,2018
|
|
20231024,144400,1845502190,12910,12900,12910,12900,1250
|
|
20231024,144300,1829370410,12880,12880,12890,12870,372
|
|
20231024,144200,1824579040,12880,12880,12880,12870,957
|
|
20231024,144100,1812254400,12880,12890,12890,12880,226
|
|
20231024,144000,1809343220,12890,12880,12890,12880,36
|
|
20231024,143900,1808879440,12880,12900,12910,12880,218
|
|
20231024,143800,1806070880,12910,12920,12920,12900,677
|
|
20231024,143700,1797330970,12920,12920,12920,12920,100
|
|
20231024,143600,1796038970,12930,12910,12930,12910,100
|
|
20231024,143500,1794746370,12900,12920,12920,12900,180
|
|
20231024,143400,1792422370,12900,12910,12920,12900,200
|
|
20231024,143300,1789841070,12920,12910,12920,12910,193
|
|
20231024,143200,1787349120,12910,12910,12920,12910,52
|
|
20231024,143100,1786677450,12910,12880,12910,12880,729
|
|
20231024,143000,1777273330,12870,12870,12870,12870,84
|
|
20231024,142900,1776192250,12870,12860,12870,12860,1150
|
|
20231024,142800,1761391850,12870,12870,12870,12870,7
|
|
20231024,142700,1761301760,12880,12880,12880,12840,754
|
|
20231024,142600,1751590640,12890,12870,12890,12860,267
|
|
20231024,142500,1748154770,12870,12800,12870,12800,984
|
|
20231024,142400,1735519410,12800,12790,12800,12790,55
|
|
20231024,142300,1734815690,12790,12790,12790,12790,79
|
|
20231024,142200,1733805280,12790,12790,12790,12790,0
|
|
20231024,142100,1733805280,12790,12790,12790,12790,0
|
|
20231024,142000,1733805280,12790,12790,12790,12790,0
|
|
20231024,141900,1733805280,12790,12790,12790,12780,165
|
|
20231024,141800,1731695630,12790,12770,12790,12770,2100
|
|
20231024,141700,1704837040,12710,12710,12710,12710,12
|
|
20231024,141600,1704684520,12710,12760,12790,12710,305
|
|
20231024,141500,1700792540,12760,12760,12760,12760,34
|
|
20231024,141400,1700358700,12760,12760,12760,12760,20
|
|
20231024,141300,1700103500,12760,12760,12760,12750,800
|
|
20231024,141200,1689897400,12760,12750,12790,12750,385
|
|
20231024,141100,1684981370,12720,12750,12770,12720,447
|
|
20231024,141000,1679278320,12710,12710,12710,12710,22
|
|
20231024,140900,1678998700,12710,12720,12720,12710,7
|
|
20231024,140800,1678909680,12720,12720,12720,12720,31
|
|
20231024,140700,1678515360,12720,12720,12720,12720,4
|
|
20231024,140600,1678464480,12710,12710,12710,12700,1221
|
|
20231024,140500,1662945580,12710,12710,12710,12710,20
|
|
20231024,140400,1662691380,12710,12710,12710,12710,0
|
|
20231024,140300,1662691380,12710,12790,12790,12710,64
|
|
20231024,140200,1661877750,12700,12750,12750,12700,100
|
|
20231024,140100,1660604580,12750,12750,12750,12750,100
|
|
20231024,140000,1659329580,12730,12750,12760,12730,178
|
|
20231024,135900,1657061100,12760,12800,12800,12760,180
|
|
20231024,135800,1654761100,12800,12840,12840,12800,125
|
|
20231024,135700,1653158620,12840,12770,12840,12770,679
|
|
20231024,135600,1644442970,12770,12730,12770,12730,330
|
|
20231024,135500,1640238270,12740,12730,12740,12730,221
|
|
20231024,135400,1637422770,12730,12730,12730,12730,1
|
|
20231024,135300,1637410040,12740,12740,12750,12740,53
|
|
20231024,135200,1636734440,12750,12690,12750,12690,434
|
|
20231024,135100,1631222640,12670,12660,12670,12660,77
|
|
20231024,135000,1630247150,12660,12640,12660,12640,538
|
|
20231024,134900,1623440250,12580,12590,12590,12580,82
|
|
20231024,134800,1622408620,12550,12630,12630,12550,404
|
|
20231024,134700,1617317630,12630,12670,12670,12630,82
|
|
20231024,134600,1616278770,12630,12630,12630,12630,0
|
|
20231024,134500,1616278770,12630,12630,12630,12630,4
|
|
20231024,134400,1616228250,12610,12620,12620,12610,243
|
|
20231024,134300,1613163830,12620,12630,12640,12620,53
|
|
20231024,134200,1612494110,12600,12600,12600,12600,0
|
|
20231024,134100,1612494110,12600,12570,12600,12570,107
|
|
20231024,134000,1611146810,12570,12570,12580,12570,169
|
|
20231024,133900,1609022470,12570,12630,12670,12570,1140
|
|
20231024,133800,1594608070,12630,12880,12880,12620,1363
|
|
20231024,133700,1577211490,12840,12600,12910,12600,5962
|
|
20231024,133600,1500879510,12560,12560,12560,12560,0
|
|
20231024,133500,1500879510,12560,12560,12560,12560,158
|
|
20231024,133400,1498895030,12550,12550,12550,12550,0
|
|
20231024,133300,1498895030,12550,12600,12600,12550,576
|
|
20231024,133200,1491646630,12560,12560,12560,12560,0
|
|
20231024,133100,1491646630,12560,12560,12560,12560,0
|
|
20231024,133000,1491646630,12560,12560,12560,12560,40
|
|
20231024,132900,1491144230,12580,12600,12600,12580,26
|
|
20231024,132800,1490816830,12610,12620,12620,12610,58
|
|
20231024,132700,1490085040,12620,12620,12620,12620,13
|
|
20231024,132600,1489920980,12630,12630,12630,12630,0
|
|
20231024,132500,1489920980,12630,12620,12630,12620,282
|
|
20231024,132400,1486360050,12610,12600,12610,12600,312
|
|
20231024,132300,1482428710,12590,12590,12590,12590,30
|
|
20231024,132200,1482051010,12590,12570,12590,12570,1027
|
|
20231024,132100,1469132890,12560,12550,12560,12550,229
|
|
20231024,132000,1466257940,12550,12480,12550,12460,821
|
|
20231024,131900,1456013720,12460,12460,12460,12460,0
|
|
20231024,131800,1456013720,12460,12520,12520,12460,712
|
|
20231024,131700,1447125180,12570,12560,12570,12560,15
|
|
20231024,131600,1446936750,12560,12560,12560,12560,103
|
|
20231024,131500,1445643070,12560,12560,12560,12560,0
|
|
20231024,131400,1445643070,12560,12560,12560,12560,1
|
|
20231024,131300,1445630510,12500,12500,12500,12500,0
|
|
20231024,131200,1445630510,12500,12550,12560,12500,131
|
|
20231024,131100,1443990320,12560,12560,12560,12560,8
|
|
20231024,131000,1443889840,12570,12570,12570,12570,0
|
|
20231024,130900,1443889840,12570,12570,12570,12570,0
|
|
20231024,130800,1443889840,12570,12570,12570,12490,62
|
|
20231024,130700,1443115070,12480,12530,12530,12480,493
|
|
20231024,130600,1436952340,12590,12590,12590,12590,10
|
|
20231024,130500,1436826440,12590,12590,12590,12590,0
|
|
20231024,130400,1436826440,12590,12590,12590,12590,0
|
|
20231024,130300,1436826440,12590,12590,12590,12590,0
|
|
20231024,130200,1436826440,12590,12550,12590,12530,101
|
|
20231024,130100,1435559910,12590,12590,12590,12590,201
|
|
20231024,130000,1433029320,12590,12580,12590,12580,12
|
|
20231024,125900,1432878250,12540,12550,12550,12540,130
|
|
20231024,125800,1431247970,12540,12540,12540,12540,0
|
|
20231024,125700,1431247970,12540,12540,12540,12540,0
|
|
20231024,125600,1431247970,12540,12550,12550,12540,207
|
|
20231024,125500,1428652170,12550,12540,12550,12540,65
|
|
20231024,125400,1427837060,12540,12550,12550,12540,7
|
|
20231024,125300,1427749250,12550,12550,12550,12550,0
|
|
20231024,125200,1427749250,12550,12560,12560,12550,100
|
|
20231024,125100,1426493920,12600,12560,12600,12550,491
|
|
20231024,125000,1420321650,12550,12530,12550,12520,27
|
|
20231024,124900,1419982910,12550,12550,12550,12550,388
|
|
20231024,124800,1415113510,12520,12520,12520,12520,0
|
|
20231024,124700,1415113510,12520,12540,12540,12520,82
|
|
20231024,124600,1414086070,12540,12560,12560,12540,101
|
|
20231024,124500,1412819500,12570,12580,12580,12570,216
|
|
20231024,124400,1410103430,12570,12530,12570,12530,477
|
|
20231024,124300,1404113170,12520,12520,12520,12520,4
|
|
20231024,124200,1404063090,12520,12500,12520,12500,172
|
|
20231024,124100,1401910450,12450,12450,12450,12450,0
|
|
20231024,124000,1401910450,12450,12450,12450,12450,0
|
|
20231024,123900,1401910450,12450,12450,12450,12450,0
|
|
20231024,123800,1401910450,12450,12450,12450,12450,0
|
|
20231024,123700,1401910450,12450,12450,12450,12450,0
|
|
20231024,123600,1401910450,12450,12450,12450,12450,0
|
|
20231024,123500,1401910450,12450,12450,12450,12450,0
|
|
20231024,123400,1401910450,12450,12450,12450,12450,243
|
|
20231024,123300,1398885100,12450,12450,12450,12450,14
|
|
20231024,123200,1398710800,12520,12520,12520,12520,0
|
|
20231024,123100,1398710800,12520,12520,12520,12520,0
|
|
20231024,123000,1398710800,12520,12520,12520,12520,10
|
|
20231024,122900,1398585600,12520,12520,12520,12520,0
|
|
20231024,122800,1398585600,12520,12520,12520,12520,0
|
|
20231024,122700,1398585600,12520,12520,12520,12520,0
|
|
20231024,122600,1398585600,12520,12520,12520,12520,7
|
|
20231024,122500,1398497960,12520,12540,12540,12520,112
|
|
20231024,122400,1397093640,12540,12510,12550,12510,284
|
|
20231024,122300,1393534370,12510,12480,12510,12480,76
|
|
20231024,122200,1392583740,12490,12480,12490,12480,150
|
|
20231024,122100,1390711640,12470,12450,12470,12450,33
|
|
20231024,122000,1390300730,12450,12450,12450,12450,3
|
|
20231024,121900,1390263380,12450,12440,12450,12440,15
|
|
20231024,121800,1390076670,12380,12380,12380,12380,22
|
|
20231024,121700,1389804310,12340,12340,12340,12340,0
|
|
20231024,121600,1389804310,12340,12340,12340,12340,0
|
|
20231024,121500,1389804310,12340,12340,12340,12340,0
|
|
20231024,121400,1389804310,12340,12340,12340,12340,0
|
|
20231024,121300,1389804310,12340,12410,12410,12300,500
|
|
20231024,121200,1383634140,12410,12410,12410,12410,0
|
|
20231024,121100,1383634140,12410,12410,12410,12410,20
|
|
20231024,121000,1383385940,12360,12360,12360,12360,0
|
|
20231024,120900,1383385940,12360,12360,12360,12360,0
|
|
20231024,120800,1383385940,12360,12360,12360,12360,0
|
|
20231024,120700,1383385940,12360,12360,12360,12360,0
|
|
20231024,120600,1383385940,12360,12410,12430,12360,114
|
|
20231024,120500,1381973870,12410,12410,12410,12410,0
|
|
20231024,120400,1381973870,12410,12410,12410,12410,20
|
|
20231024,120300,1381725670,12410,12410,12410,12410,20
|
|
20231024,120200,1381477470,12400,12400,12400,12400,0
|
|
20231024,120100,1381477470,12400,12400,12400,12400,0
|
|
20231024,120000,1381477470,12400,12400,12400,12400,3
|
|
20231024,115900,1381440270,12400,12450,12450,12400,556
|
|
20231024,115800,1374530020,12460,12460,12460,12460,15
|
|
20231024,115700,1374343120,12460,12460,12460,12460,1
|
|
20231024,115600,1374330660,12460,12460,12460,12460,123
|
|
20231024,115500,1372798080,12480,12480,12480,12480,294
|
|
20231024,115400,1369128960,12480,12480,12480,12480,16
|
|
20231024,115300,1368929280,12490,12490,12490,12490,10
|
|
20231024,115200,1368804380,12490,12490,12490,12490,0
|
|
20231024,115100,1368804380,12490,12490,12490,12490,0
|
|
20231024,115000,1368804380,12490,12520,12520,12490,60
|
|
20231024,114900,1368053290,12510,12480,12510,12480,156
|
|
20231024,114800,1366103430,12480,12480,12480,12480,575
|
|
20231024,114700,1358927430,12480,12480,12480,12480,0
|
|
20231024,114600,1358927430,12480,12460,12480,12460,3
|
|
20231024,114500,1358890020,12490,12490,12500,12490,51
|
|
20231024,114400,1358252870,12490,12480,12490,12480,88
|
|
20231024,114300,1357153860,12480,12480,12480,12480,0
|
|
20231024,114200,1357153860,12480,12450,12480,12450,4
|
|
20231024,114100,1357104000,12430,12430,12430,12430,5
|
|
20231024,114000,1357041850,12490,12460,12490,12430,880
|
|
20231024,113900,1346056850,12450,12430,12450,12430,164
|
|
20231024,113800,1344015170,12460,12450,12460,12450,10
|
|
20231024,113700,1343890580,12450,12450,12450,12450,0
|
|
20231024,113600,1343890580,12450,12450,12450,12450,0
|
|
20231024,113500,1343890580,12450,12470,12470,12450,636
|
|
20231024,113400,1335971080,12470,12450,12470,12450,241
|
|
20231024,113300,1332967860,12450,12400,12450,12400,1783
|
|
20231024,113200,1310819470,12400,12390,12400,12390,112
|
|
20231024,113100,1309430980,12390,12390,12390,12390,0
|
|
20231024,113000,1309430980,12390,12380,12390,12380,3
|
|
20231024,112900,1309393830,12380,12380,12380,12380,50
|
|
20231024,112800,1308774830,12380,12380,12380,12380,0
|
|
20231024,112700,1308774830,12380,12380,12380,12380,0
|
|
20231024,112600,1308774830,12380,12380,12380,12380,0
|
|
20231024,112500,1308774830,12380,12380,12380,12380,50
|
|
20231024,112400,1308155830,12310,12310,12310,12310,100
|
|
20231024,112300,1306924830,12380,12380,12380,12380,0
|
|
20231024,112200,1306924830,12380,12380,12380,12380,0
|
|
20231024,112100,1306924830,12380,12370,12380,12370,93
|
|
20231024,112000,1305773500,12380,12380,12380,12380,10
|
|
20231024,111900,1305649700,12380,12370,12380,12370,150
|
|
20231024,111800,1303793340,12280,12280,12280,12280,495
|
|
20231024,111700,1297714740,12280,12280,12280,12280,0
|
|
20231024,111600,1297714740,12280,12280,12280,12280,0
|
|
20231024,111500,1297714740,12280,12280,12280,12280,0
|
|
20231024,111400,1297714740,12280,12280,12280,12280,4
|
|
20231024,111300,1297665620,12280,12370,12380,12280,65
|
|
20231024,111200,1296864300,12380,12380,12380,12380,0
|
|
20231024,111100,1296864300,12380,12380,12380,12370,473
|
|
20231024,111000,1291008570,12380,12340,12380,12340,2000
|
|
20231024,110900,1266254290,12340,12340,12340,12340,543
|
|
20231024,110800,1259553670,12340,12340,12340,12340,35
|
|
20231024,110700,1259121770,12340,12340,12340,12340,0
|
|
20231024,110600,1259121770,12340,12340,12340,12340,0
|
|
20231024,110500,1259121770,12340,12340,12340,12340,20
|
|
20231024,110400,1258874970,12340,12340,12340,12340,2
|
|
20231024,110300,1258850290,12340,12250,12340,12240,239
|
|
20231024,110200,1255913440,12260,12260,12260,12260,63
|
|
20231024,110100,1255141060,12250,12250,12250,12250,5
|
|
20231024,110000,1255079810,12330,12330,12330,12330,48
|
|
20231024,105900,1254487970,12330,12290,12330,12290,539
|
|
20231024,105800,1247857940,12200,12200,12200,12200,0
|
|
20231024,105700,1247857940,12200,12200,12200,12200,0
|
|
20231024,105600,1247857940,12200,12200,12200,12200,3
|
|
20231024,105500,1247821340,12340,12200,12340,12200,2100
|
|
20231024,105400,1222136610,12200,12200,12200,12200,96
|
|
20231024,105300,1220965410,12200,12200,12200,12200,28
|
|
20231024,105200,1220623810,12200,12200,12200,12200,82
|
|
20231024,105100,1219623410,12200,12220,12220,12180,355
|
|
20231024,105000,1215292680,12260,12260,12260,12260,46
|
|
20231024,104900,1214728720,12250,12240,12250,12240,811
|
|
20231024,104800,1204793980,12250,12250,12250,12250,0
|
|
20231024,104700,1204793980,12250,12250,12250,12250,26
|
|
20231024,104600,1204475480,12250,12250,12250,12190,47
|
|
20231024,104500,1203900990,12250,12250,12250,12250,19
|
|
20231024,104400,1203668240,12250,12240,12250,12240,1150
|
|
20231024,104300,1189581510,12250,12250,12250,12250,0
|
|
20231024,104200,1189581510,12250,12250,12250,12250,185
|
|
20231024,104100,1187315260,12200,12180,12200,12180,3260
|
|
20231024,104000,1147545700,12180,12180,12180,12180,11
|
|
20231024,103900,1147411720,12140,12090,12140,12090,276
|
|
20231024,103800,1144071440,12090,12090,12090,12090,4
|
|
20231024,103700,1144023080,12050,12070,12090,12050,539
|
|
20231024,103600,1137524010,12050,12050,12050,12050,41
|
|
20231024,103500,1137029960,12050,12050,12050,12050,324
|
|
20231024,103400,1133125760,12050,12050,12050,12050,372
|
|
20231024,103300,1128643160,12050,12060,12060,12050,456
|
|
20231024,103200,1123146670,12060,12060,12060,12060,189
|
|
20231024,103100,1120867330,12060,12060,12060,12050,145
|
|
20231024,103000,1119119050,12070,12080,12080,12060,6
|
|
20231024,102900,1119046630,12060,12070,12070,12050,1094
|
|
20231024,102800,1105860300,12090,12090,12090,12090,0
|
|
20231024,102700,1105860300,12090,12090,12090,12090,0
|
|
20231024,102600,1105860300,12090,12090,12090,12090,10
|
|
20231024,102500,1105739400,12100,12090,12100,12080,168
|
|
20231024,102400,1103708140,12100,12100,12100,12100,24
|
|
20231024,102300,1103417740,12100,12100,12100,12100,110
|
|
20231024,102200,1102086740,12100,12100,12100,12090,23
|
|
20231024,102100,1101808640,12080,12140,12140,12080,4514
|
|
20231024,102000,1047193660,12180,12190,12190,12180,36
|
|
20231024,101900,1046754940,12150,12150,12150,12150,23
|
|
20231024,101800,1046475490,12150,12160,12160,12150,712
|
|
20231024,101700,1037824430,12160,12160,12160,12160,0
|
|
20231024,101600,1037824430,12160,12160,12160,12160,0
|
|
20231024,101500,1037824430,12160,12170,12170,12160,145
|
|
20231024,101400,1036060130,12150,12190,12190,12150,300
|
|
20231024,101300,1032411400,12200,12220,12220,12190,2290
|
|
20231024,101200,1004458890,12220,12220,12220,12220,2
|
|
20231024,101100,1004434450,12210,12210,12210,12210,30
|
|
20231024,101000,1004068150,12210,12220,12220,12210,467
|
|
20231024,100900,998361710,12220,12220,12220,12220,24
|
|
20231024,100800,998068430,12210,12250,12250,12210,1772
|
|
20231024,100700,976406810,12250,12250,12250,12250,17
|
|
20231024,100600,976198560,12260,12260,12260,12260,55
|
|
20231024,100500,975524260,12260,12260,12260,12260,429
|
|
20231024,100400,970264720,12260,12260,12260,12260,0
|
|
20231024,100300,970264720,12260,12300,12310,12260,150
|
|
20231024,100200,968420720,12310,12310,12310,12260,102
|
|
20231024,100100,967165780,12310,12240,12310,12240,468
|
|
20231024,100000,961435580,12250,12260,12260,12250,656
|
|
20231024,095900,953396130,12270,12290,12320,12270,960
|
|
20231024,095800,941605930,12340,12330,12340,12330,200
|
|
20231024,095700,939139600,12330,12240,12330,12240,683
|
|
20231024,095600,930736480,12210,12210,12210,12210,0
|
|
20231024,095500,930736480,12210,12210,12210,12210,10
|
|
20231024,095400,930614380,12210,12210,12210,12210,47
|
|
20231024,095300,930040510,12200,12230,12230,12200,300
|
|
20231024,095200,926376790,12200,12230,12230,12200,1884
|
|
20231024,095100,903387340,12230,12230,12230,12230,0
|
|
20231024,095000,903387340,12230,12260,12260,12220,1331
|
|
20231024,094900,887093630,12260,12310,12310,12260,4580
|
|
20231024,094800,830783840,12310,12350,12350,12310,442
|
|
20231024,094700,825338330,12350,12350,12350,12350,64
|
|
20231024,094600,824547930,12350,12350,12350,12350,12
|
|
20231024,094500,824399730,12310,12310,12310,12310,41
|
|
20231024,094400,823895020,12320,12320,12320,12310,213
|
|
20231024,094300,821272390,12320,12320,12320,12310,542
|
|
20231024,094200,814598900,12350,12360,12360,12350,27
|
|
20231024,094100,814265350,12360,12390,12390,12360,1930
|
|
20231024,094000,790379030,12400,12410,12430,12390,1152
|
|
20231024,093900,776096370,12440,12440,12440,12430,65
|
|
20231024,093800,775287870,12440,12440,12440,12440,2
|
|
20231024,093700,775262990,12390,12410,12410,12390,269
|
|
20231024,093600,771928980,12390,12400,12400,12390,62
|
|
20231024,093500,771160600,12440,12440,12440,12440,100
|
|
20231024,093400,769916600,12440,12440,12440,12440,15
|
|
20231024,093300,769730000,12440,12400,12440,12370,2759
|
|
20231024,093200,735533910,12400,12410,12410,12400,47
|
|
20231024,093100,734950690,12440,12410,12440,12400,496
|
|
20231024,093000,728796890,12410,12420,12420,12410,509
|
|
20231024,092900,722480180,12440,12450,12450,12410,2288
|
|
20231024,092800,694054850,12460,12490,12490,12460,481
|
|
20231024,092700,688054040,12480,12480,12480,12480,361
|
|
20231024,092600,683548760,12480,12480,12480,12480,60
|
|
20231024,092500,682799960,12520,12530,12530,12500,404
|
|
20231024,092400,677742360,12510,12470,12510,12470,409
|
|
20231024,092300,672638390,12510,12500,12530,12500,854
|
|
20231024,092200,661958120,12500,12450,12500,12450,97
|
|
20231024,092100,660749970,12450,12440,12450,12440,153
|
|
20231024,092000,658845440,12440,12430,12440,12410,934
|
|
20231024,091900,647236870,12430,12480,12500,12430,2345
|
|
20231024,091800,618040430,12480,12470,12480,12470,215
|
|
20231024,091700,615359370,12480,12530,12530,12480,683
|
|
20231024,091600,606827940,12530,12530,12540,12530,1431
|
|
20231024,091500,588896220,12530,12530,12530,12530,386
|
|
20231024,091400,584059640,12530,12650,12650,12450,3003
|
|
20231024,091300,546464940,12650,12510,12650,12510,227
|
|
20231024,091200,543609730,12510,12900,12920,12460,8021
|
|
20231024,091100,442022180,12960,12660,12960,12660,6793
|
|
20231024,091000,354381660,12660,12690,12690,12660,208
|
|
20231024,090900,351745900,12690,12690,12710,12690,70
|
|
20231024,090800,350857580,12680,12830,12830,12680,1200
|
|
20231024,090700,335605530,12840,12830,12840,12760,295
|
|
20231024,090600,331820020,12840,12690,12860,12690,1474
|
|
20231024,090500,312937140,12690,12750,12860,12690,2298
|
|
20231024,090400,283585410,12670,12720,12780,12650,4961
|
|
20231024,090300,220654710,12740,12880,12900,12700,2199
|
|
20231024,090200,192466630,12920,12860,12950,12860,1751
|
|
20231024,090100,169815090,12860,12890,12950,12750,3559
|
|
20231024,090000,124040230,12800,12430,13120,12430,9635
|