574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183100,208033910,6570,6570,6570,6570,630
|
|
20231024,183000,208033910,6570,6570,6570,6570,0
|
|
20231024,182900,208033910,6570,6570,6570,6570,0
|
|
20231024,182800,208033910,6570,6570,6570,6570,0
|
|
20231024,182700,208033910,6570,6570,6570,6570,0
|
|
20231024,182600,208033910,6570,6570,6570,6570,0
|
|
20231024,182500,208033910,6570,6570,6570,6570,0
|
|
20231024,182400,208033910,6570,6570,6570,6570,0
|
|
20231024,182300,208033910,6570,6570,6570,6570,0
|
|
20231024,182200,208033910,6570,6570,6570,6570,0
|
|
20231024,182100,208033910,6570,6570,6570,6570,0
|
|
20231024,182000,208033910,6570,6570,6570,6570,0
|
|
20231024,181900,208033910,6570,6570,6570,6570,0
|
|
20231024,181800,208033910,6570,6570,6570,6570,0
|
|
20231024,181700,208033910,6570,6570,6570,6570,0
|
|
20231024,181600,208033910,6570,6570,6570,6570,0
|
|
20231024,181500,208033910,6570,6570,6570,6570,0
|
|
20231024,181400,208033910,6570,6570,6570,6570,0
|
|
20231024,181300,208033910,6570,6570,6570,6570,0
|
|
20231024,181200,208033910,6570,6570,6570,6570,0
|
|
20231024,181100,208033910,6570,6570,6570,6570,0
|
|
20231024,181000,208033910,6570,6570,6570,6570,0
|
|
20231024,180900,208033910,6570,6570,6570,6570,0
|
|
20231024,180800,208033910,6570,6570,6570,6570,0
|
|
20231024,180700,208033910,6570,6570,6570,6570,0
|
|
20231024,180600,208033910,6570,6570,6570,6570,0
|
|
20231024,180500,208033910,6570,6570,6570,6570,0
|
|
20231024,180400,208033910,6570,6570,6570,6570,0
|
|
20231024,180300,208033910,6570,6570,6570,6570,0
|
|
20231024,180200,208033910,6570,6570,6570,6570,0
|
|
20231024,180100,208033910,6570,6570,6570,6570,630
|
|
20231024,180000,208033910,6570,6570,6570,6570,0
|
|
20231024,175900,208033910,6570,6570,6570,6570,0
|
|
20231024,175800,208033910,6570,6570,6570,6570,0
|
|
20231024,175700,208033910,6570,6570,6570,6570,0
|
|
20231024,175600,208033910,6570,6570,6570,6570,0
|
|
20231024,175500,208033910,6570,6570,6570,6570,0
|
|
20231024,175400,208033910,6570,6570,6570,6570,0
|
|
20231024,175300,208033910,6570,6570,6570,6570,0
|
|
20231024,175200,208033910,6570,6570,6570,6570,0
|
|
20231024,175100,208033910,6570,6570,6570,6570,0
|
|
20231024,175000,208033910,6570,6570,6570,6570,0
|
|
20231024,174900,208033910,6570,6570,6570,6570,0
|
|
20231024,174800,208033910,6570,6570,6570,6570,0
|
|
20231024,174700,208033910,6570,6570,6570,6570,0
|
|
20231024,174600,208033910,6570,6570,6570,6570,0
|
|
20231024,174500,208033910,6570,6570,6570,6570,0
|
|
20231024,174400,208033910,6570,6570,6570,6570,0
|
|
20231024,174300,208033910,6570,6570,6570,6570,0
|
|
20231024,174200,208033910,6570,6570,6570,6570,0
|
|
20231024,174100,208033910,6570,6570,6570,6570,0
|
|
20231024,174000,208033910,6570,6570,6570,6570,0
|
|
20231024,173900,208033910,6570,6570,6570,6570,0
|
|
20231024,173800,208033910,6570,6570,6570,6570,0
|
|
20231024,173700,208033910,6570,6570,6570,6570,0
|
|
20231024,173600,208033910,6570,6570,6570,6570,0
|
|
20231024,173500,208033910,6570,6570,6570,6570,0
|
|
20231024,173400,208033910,6570,6570,6570,6570,0
|
|
20231024,173300,208033910,6570,6570,6570,6570,0
|
|
20231024,173200,208033910,6570,6570,6570,6570,0
|
|
20231024,173100,208033910,6570,6570,6570,6570,630
|
|
20231024,173000,208033910,6570,6570,6570,6570,0
|
|
20231024,172900,208033910,6570,6570,6570,6570,0
|
|
20231024,172800,208033910,6570,6570,6570,6570,0
|
|
20231024,172700,208033910,6570,6570,6570,6570,0
|
|
20231024,172600,208033910,6570,6570,6570,6570,0
|
|
20231024,172500,208033910,6570,6570,6570,6570,0
|
|
20231024,172400,208033910,6570,6570,6570,6570,0
|
|
20231024,172300,208033910,6570,6570,6570,6570,0
|
|
20231024,172200,208033910,6570,6570,6570,6570,0
|
|
20231024,172100,208033910,6570,6570,6570,6570,0
|
|
20231024,172000,208033910,6570,6570,6570,6570,0
|
|
20231024,171900,208033910,6570,6570,6570,6570,0
|
|
20231024,171800,208033910,6570,6570,6570,6570,0
|
|
20231024,171700,208033910,6570,6570,6570,6570,0
|
|
20231024,171600,208033910,6570,6570,6570,6570,0
|
|
20231024,171500,208033910,6570,6570,6570,6570,0
|
|
20231024,171400,208033910,6570,6570,6570,6570,0
|
|
20231024,171300,208033910,6570,6570,6570,6570,0
|
|
20231024,171200,208033910,6570,6570,6570,6570,0
|
|
20231024,171100,208033910,6570,6570,6570,6570,0
|
|
20231024,171000,208033910,6570,6570,6570,6570,0
|
|
20231024,170900,208033910,6570,6570,6570,6570,0
|
|
20231024,170800,208033910,6570,6570,6570,6570,0
|
|
20231024,170700,208033910,6570,6570,6570,6570,0
|
|
20231024,170600,208033910,6570,6570,6570,6570,0
|
|
20231024,170500,208033910,6570,6570,6570,6570,0
|
|
20231024,170400,208033910,6570,6570,6570,6570,0
|
|
20231024,170300,208033910,6570,6570,6570,6570,0
|
|
20231024,170200,208033910,6570,6570,6570,6570,0
|
|
20231024,170100,208033910,6570,6570,6570,6570,630
|
|
20231024,170000,208033910,6570,6570,6570,6570,0
|
|
20231024,165900,208033910,6570,6570,6570,6570,0
|
|
20231024,165800,208033910,6570,6570,6570,6570,0
|
|
20231024,165700,208033910,6570,6570,6570,6570,0
|
|
20231024,165600,208033910,6570,6570,6570,6570,0
|
|
20231024,165500,208033910,6570,6570,6570,6570,0
|
|
20231024,165400,208033910,6570,6570,6570,6570,0
|
|
20231024,165300,208033910,6570,6570,6570,6570,0
|
|
20231024,165200,208033910,6570,6570,6570,6570,0
|
|
20231024,165100,208033910,6570,6570,6570,6570,0
|
|
20231024,165000,208033910,6570,6570,6570,6570,0
|
|
20231024,164900,208033910,6570,6570,6570,6570,0
|
|
20231024,164800,208033910,6570,6570,6570,6570,0
|
|
20231024,164700,208033910,6570,6570,6570,6570,0
|
|
20231024,164600,208033910,6570,6570,6570,6570,0
|
|
20231024,164500,208033910,6570,6570,6570,6570,0
|
|
20231024,164400,208033910,6570,6570,6570,6570,0
|
|
20231024,164300,208033910,6570,6570,6570,6570,0
|
|
20231024,164200,208033910,6570,6570,6570,6570,0
|
|
20231024,164100,208033910,6570,6570,6570,6570,0
|
|
20231024,164000,208033910,6570,6570,6570,6570,0
|
|
20231024,163900,208033910,6570,6570,6570,6570,0
|
|
20231024,163800,208033910,6570,6570,6570,6570,0
|
|
20231024,163700,208033910,6570,6570,6570,6570,0
|
|
20231024,163600,208033910,6570,6570,6570,6570,0
|
|
20231024,163500,208033910,6570,6570,6570,6570,0
|
|
20231024,163400,208033910,6570,6570,6570,6570,0
|
|
20231024,163300,208033910,6570,6570,6570,6570,0
|
|
20231024,163200,208033910,6570,6570,6570,6570,0
|
|
20231024,163100,208033910,6570,6570,6570,6570,630
|
|
20231024,163000,208033910,6570,6570,6570,6570,0
|
|
20231024,162900,208033910,6570,6570,6570,6570,0
|
|
20231024,162800,208033910,6570,6570,6570,6570,0
|
|
20231024,162700,208033910,6570,6570,6570,6570,0
|
|
20231024,162600,208033910,6570,6570,6570,6570,0
|
|
20231024,162500,208033910,6570,6570,6570,6570,0
|
|
20231024,162400,208033910,6570,6570,6570,6570,0
|
|
20231024,162300,208033910,6570,6570,6570,6570,0
|
|
20231024,162200,208033910,6570,6570,6570,6570,0
|
|
20231024,162100,208033910,6570,6570,6570,6570,0
|
|
20231024,162000,208033910,6570,6570,6570,6570,0
|
|
20231024,161900,208033910,6570,6570,6570,6570,0
|
|
20231024,161800,208033910,6570,6570,6570,6570,0
|
|
20231024,161700,208033910,6570,6570,6570,6570,0
|
|
20231024,161600,208033910,6570,6570,6570,6570,0
|
|
20231024,161500,208033910,6570,6570,6570,6570,0
|
|
20231024,161400,208033910,6570,6570,6570,6570,0
|
|
20231024,161300,208033910,6570,6570,6570,6570,0
|
|
20231024,161200,208033910,6570,6570,6570,6570,0
|
|
20231024,161100,208033910,6570,6570,6570,6570,0
|
|
20231024,161000,208033910,6570,6570,6570,6570,0
|
|
20231024,160900,208033910,6570,6570,6570,6570,0
|
|
20231024,160800,208033910,6570,6570,6570,6570,0
|
|
20231024,160700,208033910,6570,6570,6570,6570,0
|
|
20231024,160600,208033910,6570,6570,6570,6570,0
|
|
20231024,160500,208033910,6570,6570,6570,6570,0
|
|
20231024,160400,208033910,6570,6570,6570,6570,0
|
|
20231024,160300,208033910,6570,6570,6570,6570,0
|
|
20231024,160200,208033910,6570,6570,6570,6570,0
|
|
20231024,160100,208033910,6570,6570,6570,6570,630
|
|
20231024,160000,208033910,6570,6570,6570,6570,0
|
|
20231024,155900,208033910,6570,6570,6570,6570,0
|
|
20231024,155800,208033910,6570,6570,6570,6570,0
|
|
20231024,155700,208033910,6570,6570,6570,6570,0
|
|
20231024,155600,208033910,6570,6570,6570,6570,0
|
|
20231024,155500,208033910,6570,6570,6570,6570,0
|
|
20231024,155400,208033910,6570,6570,6570,6570,0
|
|
20231024,155300,208033910,6570,6570,6570,6570,0
|
|
20231024,155200,208033910,6570,6570,6570,6570,0
|
|
20231024,155100,208033910,6570,6570,6570,6570,0
|
|
20231024,155000,208033910,6570,6570,6570,6570,0
|
|
20231024,154900,208033910,6570,6570,6570,6570,0
|
|
20231024,154800,208033910,6570,6570,6570,6570,0
|
|
20231024,154700,208033910,6570,6570,6570,6570,0
|
|
20231024,154600,208033910,6570,6570,6570,6570,0
|
|
20231024,154500,208033910,6570,6570,6570,6570,0
|
|
20231024,154400,208033910,6570,6570,6570,6570,0
|
|
20231024,154300,208033910,6570,6570,6570,6570,0
|
|
20231024,154200,208033910,6570,6570,6570,6570,0
|
|
20231024,154100,208033910,6570,6570,6570,6570,0
|
|
20231024,154000,208033910,6570,6570,6570,6570,0
|
|
20231024,153900,208033910,6570,6570,6570,6570,0
|
|
20231024,153800,208033910,6570,6570,6570,6570,0
|
|
20231024,153700,208033910,6570,6570,6570,6570,0
|
|
20231024,153600,208033910,6570,6570,6570,6570,0
|
|
20231024,153500,208033910,6570,6570,6570,6570,0
|
|
20231024,153400,208033910,6570,6570,6570,6570,0
|
|
20231024,153300,208033910,6570,6570,6570,6570,0
|
|
20231024,153200,208033910,6570,6570,6570,6570,0
|
|
20231024,153100,208033910,6570,6570,6570,6570,630
|
|
20231024,153000,208033910,6570,6570,6570,6570,630
|
|
20231024,152900,203894810,6540,6540,6540,6540,0
|
|
20231024,152800,203894810,6540,6540,6540,6540,0
|
|
20231024,152700,203894810,6540,6540,6540,6540,0
|
|
20231024,152600,203894810,6540,6540,6540,6540,0
|
|
20231024,152500,203894810,6540,6540,6540,6540,0
|
|
20231024,152400,203894810,6540,6540,6540,6540,0
|
|
20231024,152300,203894810,6540,6540,6540,6540,0
|
|
20231024,152200,203894810,6540,6540,6540,6540,0
|
|
20231024,152100,203894810,6540,6540,6540,6540,0
|
|
20231024,152000,203894810,6540,6540,6540,6540,0
|
|
20231024,151900,203894810,6540,6550,6550,6540,31
|
|
20231024,151800,203692060,6560,6560,6560,6560,5
|
|
20231024,151700,203659260,6550,6550,6550,6550,0
|
|
20231024,151600,203659260,6550,6550,6560,6540,238
|
|
20231024,151500,202101440,6540,6540,6540,6540,16
|
|
20231024,151400,201996800,6550,6550,6550,6550,11
|
|
20231024,151300,201924750,6550,6550,6560,6550,31
|
|
20231024,151200,201721650,6560,6550,6560,6550,8
|
|
20231024,151100,201669180,6550,6570,6570,6550,51
|
|
20231024,151000,201334800,6570,6570,6570,6560,231
|
|
20231024,150900,199817140,6570,6570,6570,6560,163
|
|
20231024,150800,198746240,6560,6560,6560,6560,75
|
|
20231024,150700,198254240,6560,6540,6560,6540,244
|
|
20231024,150600,196653660,6540,6550,6550,6540,3
|
|
20231024,150500,196634020,6550,6540,6550,6540,11
|
|
20231024,150400,196561980,6540,6540,6540,6540,1
|
|
20231024,150300,196555440,6550,6550,6560,6550,19
|
|
20231024,150200,196430890,6550,6550,6550,6550,1
|
|
20231024,150100,196424340,6560,6560,6560,6560,0
|
|
20231024,150000,196424340,6560,6550,6560,6550,13
|
|
20231024,145900,196339080,6560,6560,6560,6560,0
|
|
20231024,145800,196339080,6560,6560,6560,6550,12
|
|
20231024,145700,196260370,6560,6560,6560,6560,0
|
|
20231024,145600,196260370,6560,6560,6560,6560,0
|
|
20231024,145500,196260370,6560,6560,6560,6560,10
|
|
20231024,145400,196194770,6560,6560,6560,6560,0
|
|
20231024,145300,196194770,6560,6560,6560,6560,0
|
|
20231024,145200,196194770,6560,6560,6560,6560,0
|
|
20231024,145100,196194770,6560,6560,6560,6560,121
|
|
20231024,145000,195401010,6570,6570,6570,6570,16
|
|
20231024,144900,195295890,6560,6560,6560,6560,0
|
|
20231024,144800,195295890,6560,6560,6570,6560,171
|
|
20231024,144700,194174020,6550,6560,6560,6500,229
|
|
20231024,144600,192680420,6570,6570,6570,6570,0
|
|
20231024,144500,192680420,6570,6570,6570,6570,11
|
|
20231024,144400,192608150,6570,6570,6570,6570,116
|
|
20231024,144300,191846030,6580,6580,6580,6580,26
|
|
20231024,144200,191674950,6580,6580,6580,6580,0
|
|
20231024,144100,191674950,6580,6580,6580,6580,0
|
|
20231024,144000,191674950,6580,6580,6580,6580,10
|
|
20231024,143900,191609150,6570,6570,6570,6570,0
|
|
20231024,143800,191609150,6570,6580,6580,6570,111
|
|
20231024,143700,190879770,6580,6580,6580,6580,0
|
|
20231024,143600,190879770,6580,6580,6580,6580,0
|
|
20231024,143500,190879770,6580,6580,6580,6580,97
|
|
20231024,143400,190241510,6580,6580,6580,6580,0
|
|
20231024,143300,190241510,6580,6580,6580,6580,10
|
|
20231024,143200,190175710,6570,6570,6570,6570,1
|
|
20231024,143100,190169140,6570,6570,6570,6570,0
|
|
20231024,143000,190169140,6570,6570,6570,6570,1
|
|
20231024,142900,190162570,6570,6570,6570,6570,122
|
|
20231024,142800,189361030,6570,6570,6570,6570,1
|
|
20231024,142700,189354460,6560,6560,6560,6560,634
|
|
20231024,142600,185195420,6560,6560,6560,6560,50
|
|
20231024,142500,184867420,6550,6560,6560,6550,11
|
|
20231024,142400,184795270,6560,6560,6560,6560,0
|
|
20231024,142300,184795270,6560,6560,6560,6550,46
|
|
20231024,142200,184493850,6550,6550,6550,6550,37
|
|
20231024,142100,184251500,6550,6550,6550,6550,7
|
|
20231024,142000,184205650,6550,6550,6550,6550,44
|
|
20231024,141900,183917450,6550,6560,6560,6550,55
|
|
20231024,141800,183556860,6560,6560,6560,6560,12
|
|
20231024,141700,183478140,6560,6560,6560,6560,10
|
|
20231024,141600,183412540,6540,6540,6540,6540,1
|
|
20231024,141500,183406000,6540,6540,6540,6540,0
|
|
20231024,141400,183406000,6540,6540,6540,6540,48
|
|
20231024,141300,183092080,6540,6540,6540,6540,235
|
|
20231024,141200,181555180,6540,6540,6540,6540,10
|
|
20231024,141100,181489780,6540,6540,6540,6540,0
|
|
20231024,141000,181489780,6540,6540,6540,6540,10
|
|
20231024,140900,181424380,6530,6530,6530,6530,0
|
|
20231024,140800,181424380,6530,6530,6530,6530,119
|
|
20231024,140700,180647310,6520,6520,6520,6520,26
|
|
20231024,140600,180477790,6520,6520,6520,6520,0
|
|
20231024,140500,180477790,6520,6520,6520,6520,1
|
|
20231024,140400,180471270,6510,6510,6510,6510,0
|
|
20231024,140300,180471270,6510,6510,6510,6510,33
|
|
20231024,140200,180256440,6500,6490,6500,6480,659
|
|
20231024,140100,175976650,6500,6500,6500,6500,0
|
|
20231024,140000,175976650,6500,6500,6500,6500,11
|
|
20231024,135900,175905150,6500,6500,6500,6500,0
|
|
20231024,135800,175905150,6500,6500,6500,6500,0
|
|
20231024,135700,175905150,6500,6500,6500,6500,339
|
|
20231024,135600,173701650,6500,6500,6500,6500,5
|
|
20231024,135500,173669150,6510,6510,6510,6510,10
|
|
20231024,135400,173604050,6490,6490,6490,6490,0
|
|
20231024,135300,173604050,6490,6490,6490,6490,0
|
|
20231024,135200,173604050,6490,6490,6490,6490,0
|
|
20231024,135100,173604050,6490,6490,6490,6490,48
|
|
20231024,135000,173292530,6490,6510,6510,6490,62
|
|
20231024,134900,172889520,6500,6500,6500,6500,201
|
|
20231024,134800,171583020,6500,6500,6500,6500,0
|
|
20231024,134700,171583020,6500,6500,6510,6500,869
|
|
20231024,134600,165934420,6490,6490,6490,6490,0
|
|
20231024,134500,165934420,6490,6490,6490,6490,1
|
|
20231024,134400,165927930,6500,6490,6500,6480,511
|
|
20231024,134300,162609750,6480,6480,6480,6480,1
|
|
20231024,134200,162603270,6470,6460,6470,6460,374
|
|
20231024,134100,160186420,6450,6420,6450,6420,547
|
|
20231024,134000,156660890,6400,6400,6400,6400,0
|
|
20231024,133900,156660890,6400,6400,6400,6400,0
|
|
20231024,133800,156660890,6400,6400,6400,6400,0
|
|
20231024,133700,156660890,6400,6410,6430,6400,200
|
|
20231024,133600,155379140,6400,6420,6420,6400,200
|
|
20231024,133500,154098900,6400,6400,6400,6400,0
|
|
20231024,133400,154098900,6400,6430,6430,6400,19
|
|
20231024,133300,153977120,6400,6420,6420,6400,160
|
|
20231024,133200,152952960,6450,6430,6450,6400,101
|
|
20231024,133100,152306040,6430,6430,6430,6430,0
|
|
20231024,133000,152306040,6430,6440,6440,6430,27
|
|
20231024,132900,152132330,6420,6420,6420,6420,70
|
|
20231024,132800,151682930,6450,6430,6450,6430,310
|
|
20231024,132700,149685430,6430,6440,6450,6430,1495
|
|
20231024,132600,140049210,6440,6440,6440,6440,0
|
|
20231024,132500,140049210,6440,6410,6440,6400,628
|
|
20231024,132400,136008340,6400,6400,6410,6400,303
|
|
20231024,132300,134068950,6430,6430,6430,6430,0
|
|
20231024,132200,134068950,6430,6430,6430,6390,335
|
|
20231024,132100,131921790,6430,6430,6430,6430,10
|
|
20231024,132000,131857490,6430,6430,6430,6430,0
|
|
20231024,131900,131857490,6430,6430,6430,6430,0
|
|
20231024,131800,131857490,6430,6430,6430,6430,127
|
|
20231024,131700,131040880,6430,6430,6430,6430,3
|
|
20231024,131600,131021590,6420,6420,6420,6420,0
|
|
20231024,131500,131021590,6420,6420,6420,6420,1
|
|
20231024,131400,131015170,6430,6430,6430,6430,13
|
|
20231024,131300,130931580,6440,6440,6440,6440,0
|
|
20231024,131200,130931580,6440,6440,6440,6440,11
|
|
20231024,131100,130860740,6440,6440,6440,6440,0
|
|
20231024,131000,130860740,6440,6440,6440,6440,0
|
|
20231024,130900,130860740,6440,6440,6440,6440,20
|
|
20231024,130800,130731940,6450,6450,6450,6450,0
|
|
20231024,130700,130731940,6450,6450,6450,6450,10
|
|
20231024,130600,130667440,6450,6450,6450,6450,0
|
|
20231024,130500,130667440,6450,6450,6450,6450,0
|
|
20231024,130400,130667440,6450,6450,6450,6450,260
|
|
20231024,130300,128990440,6430,6430,6430,6430,39
|
|
20231024,130200,128739670,6440,6440,6440,6440,11
|
|
20231024,130100,128668830,6440,6440,6440,6440,0
|
|
20231024,130000,128668830,6440,6440,6440,6440,0
|
|
20231024,125900,128668830,6440,6440,6440,6440,10
|
|
20231024,125800,128604430,6430,6430,6430,6430,0
|
|
20231024,125700,128604430,6430,6440,6440,6430,14
|
|
20231024,125600,128514290,6440,6440,6440,6440,0
|
|
20231024,125500,128514290,6440,6440,6440,6440,0
|
|
20231024,125400,128514290,6440,6440,6440,6440,10
|
|
20231024,125300,128449890,6440,6430,6440,6430,22
|
|
20231024,125200,128308220,6440,6440,6440,6440,10
|
|
20231024,125100,128243820,6440,6440,6440,6440,42
|
|
20231024,125000,127973340,6430,6430,6430,6430,0
|
|
20231024,124900,127973340,6430,6430,6430,6430,0
|
|
20231024,124800,127973340,6430,6430,6430,6430,0
|
|
20231024,124700,127973340,6430,6430,6430,6430,45
|
|
20231024,124600,127683990,6420,6420,6420,6420,0
|
|
20231024,124500,127683990,6420,6420,6420,6420,0
|
|
20231024,124400,127683990,6420,6420,6420,6420,0
|
|
20231024,124300,127683990,6420,6420,6420,6420,0
|
|
20231024,124200,127683990,6420,6420,6420,6420,0
|
|
20231024,124100,127683990,6420,6420,6420,6420,37
|
|
20231024,124000,127446450,6420,6410,6420,6410,495
|
|
20231024,123900,124270500,6410,6410,6410,6410,10
|
|
20231024,123800,124206400,6410,6410,6410,6410,0
|
|
20231024,123700,124206400,6410,6410,6410,6410,10
|
|
20231024,123600,124142300,6410,6410,6410,6410,1
|
|
20231024,123500,124135890,6410,6410,6410,6410,0
|
|
20231024,123400,124135890,6410,6410,6410,6410,10
|
|
20231024,123300,124071790,6410,6410,6410,6410,4
|
|
20231024,123200,124046150,6420,6420,6420,6420,0
|
|
20231024,123100,124046150,6420,6420,6420,6410,21
|
|
20231024,123000,123911430,6400,6400,6400,6400,0
|
|
20231024,122900,123911430,6400,6400,6400,6400,0
|
|
20231024,122800,123911430,6400,6400,6400,6400,0
|
|
20231024,122700,123911430,6400,6400,6400,6400,0
|
|
20231024,122600,123911430,6400,6400,6400,6400,14
|
|
20231024,122500,123821830,6400,6400,6400,6400,0
|
|
20231024,122400,123821830,6400,6400,6400,6400,9
|
|
20231024,122300,123764230,6390,6390,6390,6390,536
|
|
20231024,122200,120339190,6390,6390,6390,6390,0
|
|
20231024,122100,120339190,6390,6380,6390,6380,143
|
|
20231024,122000,119426750,6390,6390,6390,6390,0
|
|
20231024,121900,119426750,6390,6390,6390,6390,10
|
|
20231024,121800,119362850,6390,6390,6390,6390,0
|
|
20231024,121700,119362850,6390,6390,6390,6390,0
|
|
20231024,121600,119362850,6390,6390,6390,6390,10
|
|
20231024,121500,119298950,6390,6390,6390,6390,0
|
|
20231024,121400,119298950,6390,6390,6390,6390,10
|
|
20231024,121300,119235050,6390,6390,6390,6390,5
|
|
20231024,121200,119203100,6390,6390,6390,6390,0
|
|
20231024,121100,119203100,6390,6390,6390,6390,10
|
|
20231024,121000,119139200,6390,6390,6390,6390,0
|
|
20231024,120900,119139200,6390,6390,6390,6390,11
|
|
20231024,120800,119068910,6390,6390,6390,6390,0
|
|
20231024,120700,119068910,6390,6390,6390,6390,2
|
|
20231024,120600,119056130,6390,6390,6390,6390,10
|
|
20231024,120500,118992230,6390,6390,6390,6390,0
|
|
20231024,120400,118992230,6390,6390,6390,6390,10
|
|
20231024,120300,118928330,6390,6390,6390,6390,1
|
|
20231024,120200,118921940,6390,6390,6390,6390,0
|
|
20231024,120100,118921940,6390,6390,6390,6390,13
|
|
20231024,120000,118838870,6390,6390,6390,6390,6
|
|
20231024,115900,118800530,6390,6390,6390,6390,6
|
|
20231024,115800,118762190,6390,6390,6390,6390,17
|
|
20231024,115700,118653560,6400,6400,6400,6400,0
|
|
20231024,115600,118653560,6400,6400,6400,6400,10
|
|
20231024,115500,118589560,6400,6400,6400,6400,0
|
|
20231024,115400,118589560,6400,6400,6400,6400,11
|
|
20231024,115300,118519160,6400,6400,6400,6400,0
|
|
20231024,115200,118519160,6400,6400,6400,6400,0
|
|
20231024,115100,118519160,6400,6400,6400,6400,10
|
|
20231024,115000,118455160,6400,6400,6400,6400,0
|
|
20231024,114900,118455160,6400,6400,6400,6400,10
|
|
20231024,114800,118391160,6390,6390,6390,6390,24
|
|
20231024,114700,118237800,6400,6400,6400,6400,0
|
|
20231024,114600,118237800,6400,6400,6400,6400,10
|
|
20231024,114500,118173800,6390,6390,6390,6390,0
|
|
20231024,114400,118173800,6390,6400,6400,6390,23
|
|
20231024,114300,118026730,6400,6400,6400,6400,0
|
|
20231024,114200,118026730,6400,6400,6400,6400,0
|
|
20231024,114100,118026730,6400,6400,6400,6400,11
|
|
20231024,114000,117956330,6380,6380,6380,6380,50
|
|
20231024,113900,117637330,6370,6370,6370,6370,193
|
|
20231024,113800,116407920,6380,6390,6390,6380,40
|
|
20231024,113700,116152520,6390,6390,6390,6390,0
|
|
20231024,113600,116152520,6390,6400,6400,6390,25
|
|
20231024,113500,115992620,6400,6400,6400,6400,0
|
|
20231024,113400,115992620,6400,6400,6400,6400,0
|
|
20231024,113300,115992620,6400,6400,6400,6400,0
|
|
20231024,113200,115992620,6400,6400,6400,6400,10
|
|
20231024,113100,115928620,6380,6370,6380,6360,122
|
|
20231024,113000,115150740,6370,6370,6370,6370,0
|
|
20231024,112900,115150740,6370,6370,6370,6370,7
|
|
20231024,112800,115106150,6370,6370,6370,6370,5
|
|
20231024,112700,115074300,6370,6370,6370,6370,95
|
|
20231024,112600,114469150,6360,6360,6360,6360,0
|
|
20231024,112500,114469150,6360,6360,6360,6360,40
|
|
20231024,112400,114214750,6370,6370,6370,6370,1
|
|
20231024,112300,114208380,6380,6380,6380,6380,11
|
|
20231024,112200,114138200,6370,6370,6380,6370,188
|
|
20231024,112100,112938840,6370,6370,6370,6370,1
|
|
20231024,112000,112932470,6370,6370,6370,6370,81
|
|
20231024,111900,112416500,6380,6390,6390,6380,12
|
|
20231024,111800,112339920,6390,6350,6390,6350,12
|
|
20231024,111700,112263280,6330,6330,6330,6330,50
|
|
20231024,111600,111946780,6300,6370,6380,6300,250
|
|
20231024,111500,110363290,6370,6370,6370,6370,0
|
|
20231024,111400,110363290,6370,6370,6370,6370,10
|
|
20231024,111300,110299590,6380,6380,6380,6370,11
|
|
20231024,111200,110229440,6430,6370,6430,6370,5
|
|
20231024,111100,110197440,6340,6330,6340,6330,69
|
|
20231024,111000,109760660,6330,6330,6330,6330,0
|
|
20231024,110900,109760660,6330,6330,6330,6330,37
|
|
20231024,110800,109526450,6330,6330,6330,6330,10
|
|
20231024,110700,109463150,6330,6330,6330,6330,0
|
|
20231024,110600,109463150,6330,6330,6330,6330,0
|
|
20231024,110500,109463150,6330,6330,6330,6330,0
|
|
20231024,110400,109463150,6330,6330,6330,6330,0
|
|
20231024,110300,109463150,6330,6330,6330,6330,5
|
|
20231024,110200,109431500,6330,6330,6330,6330,15
|
|
20231024,110100,109336550,6310,6310,6310,6310,0
|
|
20231024,110000,109336550,6310,6310,6310,6310,0
|
|
20231024,105900,109336550,6310,6310,6310,6310,100
|
|
20231024,105800,108705550,6310,6310,6310,6310,0
|
|
20231024,105700,108705550,6310,6310,6310,6310,10
|
|
20231024,105600,108642450,6310,6310,6310,6310,0
|
|
20231024,105500,108642450,6310,6310,6310,6310,0
|
|
20231024,105400,108642450,6310,6300,6310,6300,103
|
|
20231024,105300,107992630,6300,6300,6300,6300,0
|
|
20231024,105200,107992630,6300,6300,6300,6300,519
|
|
20231024,105100,104722930,6300,6310,6310,6300,22
|
|
20231024,105000,104584210,6310,6310,6310,6310,1
|
|
20231024,104900,104577900,6310,6310,6310,6300,320
|
|
20231024,104800,102558820,6330,6330,6330,6330,0
|
|
20231024,104700,102558820,6330,6310,6330,6310,58
|
|
20231024,104600,102192200,6310,6310,6310,6310,0
|
|
20231024,104500,102192200,6310,6310,6310,6310,0
|
|
20231024,104400,102192200,6310,6310,6310,6300,89
|
|
20231024,104300,101630960,6310,6310,6310,6310,0
|
|
20231024,104200,101630960,6310,6310,6310,6310,0
|
|
20231024,104100,101630960,6310,6310,6310,6310,0
|
|
20231024,104000,101630960,6310,6300,6310,6300,112
|
|
20231024,103900,100924660,6280,6280,6280,6280,99
|
|
20231024,103800,100302940,6280,6280,6280,6280,0
|
|
20231024,103700,100302940,6280,6290,6300,6280,19
|
|
20231024,103600,100183530,6290,6290,6290,6290,208
|
|
20231024,103500,98875210,6290,6290,6290,6290,18
|
|
20231024,103400,98761990,6300,6300,6300,6300,0
|
|
20231024,103300,98761990,6300,6300,6300,6300,0
|
|
20231024,103200,98761990,6300,6300,6300,6300,43
|
|
20231024,103100,98491090,6300,6300,6300,6300,10
|
|
20231024,103000,98428090,6300,6300,6300,6300,289
|
|
20231024,102900,96607390,6300,6310,6310,6300,1887
|
|
20231024,102800,84717270,6310,6300,6310,6300,240
|
|
20231024,102700,83202890,6310,6320,6320,6310,201
|
|
20231024,102600,81932590,6300,6320,6320,6300,1714
|
|
20231024,102500,71121710,6330,6330,6330,6330,3
|
|
20231024,102400,71102720,6340,6340,6340,6340,1
|
|
20231024,102300,71096380,6320,6320,6320,6320,0
|
|
20231024,102200,71096380,6320,6320,6320,6320,3
|
|
20231024,102100,71077420,6310,6320,6320,6310,490
|
|
20231024,102000,67985060,6320,6320,6320,6320,9
|
|
20231024,101900,67928180,6310,6330,6340,6310,665
|
|
20231024,101800,63724800,6350,6350,6350,6340,126
|
|
20231024,101700,62925570,6350,6350,6350,6350,5
|
|
20231024,101600,62893820,6360,6360,6360,6340,148
|
|
20231024,101500,61955100,6390,6390,6390,6390,1
|
|
20231024,101400,61948710,6390,6390,6390,6390,0
|
|
20231024,101300,61948710,6390,6370,6390,6340,14
|
|
20231024,101200,61859570,6370,6370,6370,6370,0
|
|
20231024,101100,61859570,6370,6370,6370,6370,2
|
|
20231024,101000,61846830,6370,6370,6370,6370,0
|
|
20231024,100900,61846830,6370,6330,6370,6330,2
|
|
20231024,100800,61834130,6330,6330,6330,6330,50
|
|
20231024,100700,61517630,6330,6330,6330,6330,0
|
|
20231024,100600,61517630,6330,6330,6330,6330,0
|
|
20231024,100500,61517630,6330,6330,6330,6330,0
|
|
20231024,100400,61517630,6330,6330,6330,6330,382
|
|
20231024,100300,59099570,6330,6330,6330,6330,0
|
|
20231024,100200,59099570,6330,6330,6330,6330,0
|
|
20231024,100100,59099570,6330,6330,6330,6330,0
|
|
20231024,100000,59099570,6330,6350,6360,6330,293
|
|
20231024,095900,57239480,6350,6360,6360,6350,16
|
|
20231024,095800,57137840,6360,6360,6360,6360,68
|
|
20231024,095700,56705360,6360,6360,6360,6360,220
|
|
20231024,095600,55306160,6360,6400,6400,6360,214
|
|
20231024,095500,53945080,6370,6370,6370,6370,5
|
|
20231024,095400,53913230,6350,6350,6350,6350,0
|
|
20231024,095300,53913230,6350,6350,6350,6350,0
|
|
20231024,095200,53913230,6350,6350,6350,6350,1
|
|
20231024,095100,53906880,6330,6330,6330,6330,75
|
|
20231024,095000,53432130,6330,6340,6340,6330,81
|
|
20231024,094900,52919390,6390,6340,6390,6340,776
|
|
20231024,094800,47974500,6350,6350,6350,6350,23
|
|
20231024,094700,47828450,6380,6380,6380,6380,0
|
|
20231024,094600,47828450,6380,6380,6380,6380,0
|
|
20231024,094500,47828450,6380,6360,6380,6360,1305
|
|
20231024,094400,39528630,6340,6360,6360,6340,101
|
|
20231024,094300,38887240,6370,6370,6370,6370,0
|
|
20231024,094200,38887240,6370,6370,6370,6370,61
|
|
20231024,094100,38498670,6390,6380,6390,6380,876
|
|
20231024,094000,32909180,6390,6390,6390,6390,84
|
|
20231024,093900,32372420,6400,6410,6410,6400,29
|
|
20231024,093800,32186730,6450,6450,6450,6450,1
|
|
20231024,093700,32180280,6400,6400,6400,6400,0
|
|
20231024,093600,32180280,6400,6400,6400,6400,0
|
|
20231024,093500,32180280,6400,6400,6400,6400,0
|
|
20231024,093400,32180280,6400,6400,6400,6400,0
|
|
20231024,093300,32180280,6400,6400,6400,6400,0
|
|
20231024,093200,32180280,6400,6400,6400,6400,1382
|
|
20231024,093100,23335480,6410,6420,6440,6410,482
|
|
20231024,093000,20244630,6410,6420,6430,6400,626
|
|
20231024,092900,16228860,6410,6410,6410,6410,0
|
|
20231024,092800,16228860,6410,6410,6410,6410,0
|
|
20231024,092700,16228860,6410,6410,6410,6400,141
|
|
20231024,092600,15325720,6410,6420,6420,6410,34
|
|
20231024,092500,15107520,6430,6470,6470,6430,2
|
|
20231024,092400,15094620,6410,6430,6430,6400,300
|
|
20231024,092300,13172220,6430,6430,6430,6430,0
|
|
20231024,092200,13172220,6430,6430,6430,6430,0
|
|
20231024,092100,13172220,6430,6430,6430,6430,200
|
|
20231024,092000,11886220,6430,6460,6460,6430,65
|
|
20231024,091900,11467100,6470,6470,6470,6470,0
|
|
20231024,091800,11467100,6470,6480,6480,6470,145
|
|
20231024,091700,10528500,6490,6490,6490,6490,0
|
|
20231024,091600,10528500,6490,6490,6490,6490,10
|
|
20231024,091500,10463600,6480,6480,6480,6480,0
|
|
20231024,091400,10463600,6480,6480,6480,6480,0
|
|
20231024,091300,10463600,6480,6480,6480,6480,5
|
|
20231024,091200,10431200,6480,6480,6480,6480,11
|
|
20231024,091100,10359920,6490,6490,6490,6490,0
|
|
20231024,091000,10359920,6490,6490,6490,6490,302
|
|
20231024,090900,8399940,6460,6460,6460,6460,0
|
|
20231024,090800,8399940,6460,6460,6460,6460,0
|
|
20231024,090700,8399940,6460,6460,6460,6460,0
|
|
20231024,090600,8399940,6460,6460,6460,6460,51
|
|
20231024,090500,8070480,6460,6460,6460,6460,28
|
|
20231024,090400,7889600,6470,6470,6470,6470,21
|
|
20231024,090300,7753730,6490,6490,6490,6490,0
|
|
20231024,090200,7753730,6490,6460,6490,6460,35
|
|
20231024,090100,7527510,6480,6480,6480,6480,0
|
|
20231024,090000,7527510,6480,6410,6480,6410,1174
|