637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193400,408002350,7260,7260,7260,7260,1877
|
|
20231024,193300,408002350,7260,7260,7260,7260,0
|
|
20231024,193200,408002350,7260,7260,7260,7260,0
|
|
20231024,193100,408002350,7260,7260,7260,7260,0
|
|
20231024,193000,408002350,7260,7260,7260,7260,0
|
|
20231024,192900,408002350,7260,7260,7260,7260,0
|
|
20231024,192800,408002350,7260,7260,7260,7260,0
|
|
20231024,192700,408002350,7260,7260,7260,7260,0
|
|
20231024,192600,408002350,7260,7260,7260,7260,0
|
|
20231024,192500,408002350,7260,7260,7260,7260,0
|
|
20231024,192400,408002350,7260,7260,7260,7260,0
|
|
20231024,192300,408002350,7260,7260,7260,7260,0
|
|
20231024,192200,408002350,7260,7260,7260,7260,0
|
|
20231024,192100,408002350,7260,7260,7260,7260,0
|
|
20231024,192000,408002350,7260,7260,7260,7260,0
|
|
20231024,191900,408002350,7260,7260,7260,7260,0
|
|
20231024,191800,408002350,7260,7260,7260,7260,0
|
|
20231024,191700,408002350,7260,7260,7260,7260,0
|
|
20231024,191600,408002350,7260,7260,7260,7260,0
|
|
20231024,191500,408002350,7260,7260,7260,7260,0
|
|
20231024,191400,408002350,7260,7260,7260,7260,0
|
|
20231024,191300,408002350,7260,7260,7260,7260,0
|
|
20231024,191200,408002350,7260,7260,7260,7260,0
|
|
20231024,191100,408002350,7260,7260,7260,7260,0
|
|
20231024,191000,408002350,7260,7260,7260,7260,0
|
|
20231024,190900,408002350,7260,7260,7260,7260,0
|
|
20231024,190800,408002350,7260,7260,7260,7260,0
|
|
20231024,190700,408002350,7260,7260,7260,7260,0
|
|
20231024,190600,408002350,7260,7260,7260,7260,0
|
|
20231024,190500,408002350,7260,7260,7260,7260,0
|
|
20231024,190400,408002350,7260,7260,7260,7260,1877
|
|
20231024,190300,408002350,7260,7260,7260,7260,0
|
|
20231024,190200,408002350,7260,7260,7260,7260,0
|
|
20231024,190100,408002350,7260,7260,7260,7260,0
|
|
20231024,190000,408002350,7260,7260,7260,7260,0
|
|
20231024,185900,408002350,7260,7260,7260,7260,0
|
|
20231024,185800,408002350,7260,7260,7260,7260,0
|
|
20231024,185700,408002350,7260,7260,7260,7260,0
|
|
20231024,185600,408002350,7260,7260,7260,7260,0
|
|
20231024,185500,408002350,7260,7260,7260,7260,0
|
|
20231024,185400,408002350,7260,7260,7260,7260,0
|
|
20231024,185300,408002350,7260,7260,7260,7260,0
|
|
20231024,185200,408002350,7260,7260,7260,7260,0
|
|
20231024,185100,408002350,7260,7260,7260,7260,0
|
|
20231024,185000,408002350,7260,7260,7260,7260,0
|
|
20231024,184900,408002350,7260,7260,7260,7260,0
|
|
20231024,184800,408002350,7260,7260,7260,7260,0
|
|
20231024,184700,408002350,7260,7260,7260,7260,0
|
|
20231024,184600,408002350,7260,7260,7260,7260,0
|
|
20231024,184500,408002350,7260,7260,7260,7260,0
|
|
20231024,184400,408002350,7260,7260,7260,7260,0
|
|
20231024,184300,408002350,7260,7260,7260,7260,0
|
|
20231024,184200,408002350,7260,7260,7260,7260,0
|
|
20231024,184100,408002350,7260,7260,7260,7260,0
|
|
20231024,184000,408002350,7260,7260,7260,7260,0
|
|
20231024,183900,408002350,7260,7260,7260,7260,0
|
|
20231024,183800,408002350,7260,7260,7260,7260,0
|
|
20231024,183700,408002350,7260,7260,7260,7260,0
|
|
20231024,183600,408002350,7260,7260,7260,7260,0
|
|
20231024,183500,408002350,7260,7260,7260,7260,0
|
|
20231024,183400,408002350,7260,7260,7260,7260,1877
|
|
20231024,183300,408002350,7260,7260,7260,7260,0
|
|
20231024,183200,408002350,7260,7260,7260,7260,0
|
|
20231024,183100,408002350,7260,7260,7260,7260,0
|
|
20231024,183000,408002350,7260,7260,7260,7260,0
|
|
20231024,182900,408002350,7260,7260,7260,7260,0
|
|
20231024,182800,408002350,7260,7260,7260,7260,0
|
|
20231024,182700,408002350,7260,7260,7260,7260,0
|
|
20231024,182600,408002350,7260,7260,7260,7260,0
|
|
20231024,182500,408002350,7260,7260,7260,7260,0
|
|
20231024,182400,408002350,7260,7260,7260,7260,0
|
|
20231024,182300,408002350,7260,7260,7260,7260,0
|
|
20231024,182200,408002350,7260,7260,7260,7260,0
|
|
20231024,182100,408002350,7260,7260,7260,7260,0
|
|
20231024,182000,408002350,7260,7260,7260,7260,0
|
|
20231024,181900,408002350,7260,7260,7260,7260,0
|
|
20231024,181800,408002350,7260,7260,7260,7260,0
|
|
20231024,181700,408002350,7260,7260,7260,7260,0
|
|
20231024,181600,408002350,7260,7260,7260,7260,0
|
|
20231024,181500,408002350,7260,7260,7260,7260,0
|
|
20231024,181400,408002350,7260,7260,7260,7260,0
|
|
20231024,181300,408002350,7260,7260,7260,7260,0
|
|
20231024,181200,408002350,7260,7260,7260,7260,0
|
|
20231024,181100,408002350,7260,7260,7260,7260,0
|
|
20231024,181000,408002350,7260,7260,7260,7260,0
|
|
20231024,180900,408002350,7260,7260,7260,7260,0
|
|
20231024,180800,408002350,7260,7260,7260,7260,0
|
|
20231024,180700,408002350,7260,7260,7260,7260,0
|
|
20231024,180600,408002350,7260,7260,7260,7260,0
|
|
20231024,180500,408002350,7260,7260,7260,7260,0
|
|
20231024,180400,408002350,7260,7260,7260,7260,1877
|
|
20231024,180300,408002350,7260,7260,7260,7260,0
|
|
20231024,180200,408002350,7260,7260,7260,7260,0
|
|
20231024,180100,408002350,7260,7260,7260,7260,0
|
|
20231024,180000,408002350,7260,7260,7260,7260,0
|
|
20231024,175900,408002350,7260,7260,7260,7260,0
|
|
20231024,175800,408002350,7260,7260,7260,7260,0
|
|
20231024,175700,408002350,7260,7260,7260,7260,0
|
|
20231024,175600,408002350,7260,7260,7260,7260,0
|
|
20231024,175500,408002350,7260,7260,7260,7260,0
|
|
20231024,175400,408002350,7260,7260,7260,7260,0
|
|
20231024,175300,408002350,7260,7260,7260,7260,0
|
|
20231024,175200,408002350,7260,7260,7260,7260,0
|
|
20231024,175100,408002350,7260,7260,7260,7260,0
|
|
20231024,175000,408002350,7260,7260,7260,7260,0
|
|
20231024,174900,408002350,7260,7260,7260,7260,0
|
|
20231024,174800,408002350,7260,7260,7260,7260,0
|
|
20231024,174700,408002350,7260,7260,7260,7260,0
|
|
20231024,174600,408002350,7260,7260,7260,7260,0
|
|
20231024,174500,408002350,7260,7260,7260,7260,0
|
|
20231024,174400,408002350,7260,7260,7260,7260,0
|
|
20231024,174300,408002350,7260,7260,7260,7260,0
|
|
20231024,174200,408002350,7260,7260,7260,7260,0
|
|
20231024,174100,408002350,7260,7260,7260,7260,0
|
|
20231024,174000,408002350,7260,7260,7260,7260,0
|
|
20231024,173900,408002350,7260,7260,7260,7260,0
|
|
20231024,173800,408002350,7260,7260,7260,7260,0
|
|
20231024,173700,408002350,7260,7260,7260,7260,0
|
|
20231024,173600,408002350,7260,7260,7260,7260,0
|
|
20231024,173500,408002350,7260,7260,7260,7260,0
|
|
20231024,173400,408002350,7260,7260,7260,7260,1877
|
|
20231024,173300,408002350,7260,7260,7260,7260,0
|
|
20231024,173200,408002350,7260,7260,7260,7260,0
|
|
20231024,173100,408002350,7260,7260,7260,7260,0
|
|
20231024,173000,408002350,7260,7260,7260,7260,0
|
|
20231024,172900,408002350,7260,7260,7260,7260,0
|
|
20231024,172800,408002350,7260,7260,7260,7260,0
|
|
20231024,172700,408002350,7260,7260,7260,7260,0
|
|
20231024,172600,408002350,7260,7260,7260,7260,0
|
|
20231024,172500,408002350,7260,7260,7260,7260,0
|
|
20231024,172400,408002350,7260,7260,7260,7260,0
|
|
20231024,172300,408002350,7260,7260,7260,7260,0
|
|
20231024,172200,408002350,7260,7260,7260,7260,0
|
|
20231024,172100,408002350,7260,7260,7260,7260,0
|
|
20231024,172000,408002350,7260,7260,7260,7260,0
|
|
20231024,171900,408002350,7260,7260,7260,7260,0
|
|
20231024,171800,408002350,7260,7260,7260,7260,0
|
|
20231024,171700,408002350,7260,7260,7260,7260,0
|
|
20231024,171600,408002350,7260,7260,7260,7260,0
|
|
20231024,171500,408002350,7260,7260,7260,7260,0
|
|
20231024,171400,408002350,7260,7260,7260,7260,0
|
|
20231024,171300,408002350,7260,7260,7260,7260,0
|
|
20231024,171200,408002350,7260,7260,7260,7260,0
|
|
20231024,171100,408002350,7260,7260,7260,7260,0
|
|
20231024,171000,408002350,7260,7260,7260,7260,0
|
|
20231024,170900,408002350,7260,7260,7260,7260,0
|
|
20231024,170800,408002350,7260,7260,7260,7260,0
|
|
20231024,170700,408002350,7260,7260,7260,7260,0
|
|
20231024,170600,408002350,7260,7260,7260,7260,0
|
|
20231024,170500,408002350,7260,7260,7260,7260,0
|
|
20231024,170400,408002350,7260,7260,7260,7260,1877
|
|
20231024,170300,408002350,7260,7260,7260,7260,0
|
|
20231024,170200,408002350,7260,7260,7260,7260,0
|
|
20231024,170100,408002350,7260,7260,7260,7260,0
|
|
20231024,170000,408002350,7260,7260,7260,7260,0
|
|
20231024,165900,408002350,7260,7260,7260,7260,0
|
|
20231024,165800,408002350,7260,7260,7260,7260,0
|
|
20231024,165700,408002350,7260,7260,7260,7260,0
|
|
20231024,165600,408002350,7260,7260,7260,7260,0
|
|
20231024,165500,408002350,7260,7260,7260,7260,0
|
|
20231024,165400,408002350,7260,7260,7260,7260,0
|
|
20231024,165300,408002350,7260,7260,7260,7260,0
|
|
20231024,165200,408002350,7260,7260,7260,7260,0
|
|
20231024,165100,408002350,7260,7260,7260,7260,0
|
|
20231024,165000,408002350,7260,7260,7260,7260,0
|
|
20231024,164900,408002350,7260,7260,7260,7260,0
|
|
20231024,164800,408002350,7260,7260,7260,7260,0
|
|
20231024,164700,408002350,7260,7260,7260,7260,0
|
|
20231024,164600,408002350,7260,7260,7260,7260,0
|
|
20231024,164500,408002350,7260,7260,7260,7260,0
|
|
20231024,164400,408002350,7260,7260,7260,7260,0
|
|
20231024,164300,408002350,7260,7260,7260,7260,0
|
|
20231024,164200,408002350,7260,7260,7260,7260,0
|
|
20231024,164100,408002350,7260,7260,7260,7260,0
|
|
20231024,164000,408002350,7260,7260,7260,7260,0
|
|
20231024,163900,408002350,7260,7260,7260,7260,0
|
|
20231024,163800,408002350,7260,7260,7260,7260,0
|
|
20231024,163700,408002350,7260,7260,7260,7260,0
|
|
20231024,163600,408002350,7260,7260,7260,7260,0
|
|
20231024,163500,408002350,7260,7260,7260,7260,0
|
|
20231024,163400,408002350,7260,7260,7260,7260,1877
|
|
20231024,163300,408002350,7260,7260,7260,7260,0
|
|
20231024,163200,408002350,7260,7260,7260,7260,0
|
|
20231024,163100,408002350,7260,7260,7260,7260,0
|
|
20231024,163000,408002350,7260,7260,7260,7260,0
|
|
20231024,162900,408002350,7260,7260,7260,7260,0
|
|
20231024,162800,408002350,7260,7260,7260,7260,0
|
|
20231024,162700,408002350,7260,7260,7260,7260,0
|
|
20231024,162600,408002350,7260,7260,7260,7260,0
|
|
20231024,162500,408002350,7260,7260,7260,7260,0
|
|
20231024,162400,408002350,7260,7260,7260,7260,0
|
|
20231024,162300,408002350,7260,7260,7260,7260,0
|
|
20231024,162200,408002350,7260,7260,7260,7260,0
|
|
20231024,162100,408002350,7260,7260,7260,7260,0
|
|
20231024,162000,408002350,7260,7260,7260,7260,0
|
|
20231024,161900,408002350,7260,7260,7260,7260,0
|
|
20231024,161800,408002350,7260,7260,7260,7260,0
|
|
20231024,161700,408002350,7260,7260,7260,7260,0
|
|
20231024,161600,408002350,7260,7260,7260,7260,0
|
|
20231024,161500,408002350,7260,7260,7260,7260,0
|
|
20231024,161400,408002350,7260,7260,7260,7260,0
|
|
20231024,161300,408002350,7260,7260,7260,7260,0
|
|
20231024,161200,408002350,7260,7260,7260,7260,0
|
|
20231024,161100,408002350,7260,7260,7260,7260,0
|
|
20231024,161000,408002350,7260,7260,7260,7260,0
|
|
20231024,160900,408002350,7260,7260,7260,7260,0
|
|
20231024,160800,408002350,7260,7260,7260,7260,0
|
|
20231024,160700,408002350,7260,7260,7260,7260,0
|
|
20231024,160600,408002350,7260,7260,7260,7260,0
|
|
20231024,160500,408002350,7260,7260,7260,7260,0
|
|
20231024,160400,408002350,7260,7260,7260,7260,1877
|
|
20231024,160300,408002350,7260,7260,7260,7260,0
|
|
20231024,160200,408002350,7260,7260,7260,7260,0
|
|
20231024,160100,408002350,7260,7260,7260,7260,0
|
|
20231024,160000,408002350,7260,7260,7260,7260,0
|
|
20231024,155900,408002350,7260,7260,7260,7260,0
|
|
20231024,155800,408002350,7260,7260,7260,7260,0
|
|
20231024,155700,408002350,7260,7260,7260,7260,0
|
|
20231024,155600,408002350,7260,7260,7260,7260,0
|
|
20231024,155500,408002350,7260,7260,7260,7260,0
|
|
20231024,155400,408002350,7260,7260,7260,7260,0
|
|
20231024,155300,408002350,7260,7260,7260,7260,0
|
|
20231024,155200,408002350,7260,7260,7260,7260,0
|
|
20231024,155100,408002350,7260,7260,7260,7260,0
|
|
20231024,155000,408002350,7260,7260,7260,7260,0
|
|
20231024,154900,408002350,7260,7260,7260,7260,0
|
|
20231024,154800,408002350,7260,7260,7260,7260,0
|
|
20231024,154700,408002350,7260,7260,7260,7260,0
|
|
20231024,154600,408002350,7260,7260,7260,7260,0
|
|
20231024,154500,408002350,7260,7260,7260,7260,0
|
|
20231024,154400,408002350,7260,7260,7260,7260,0
|
|
20231024,154300,408002350,7260,7260,7260,7260,0
|
|
20231024,154200,408002350,7260,7260,7260,7260,0
|
|
20231024,154100,408002350,7260,7260,7260,7260,0
|
|
20231024,154000,408002350,7260,7260,7260,7260,0
|
|
20231024,153900,408002350,7260,7260,7260,7260,0
|
|
20231024,153800,408002350,7260,7260,7260,7260,0
|
|
20231024,153700,408002350,7260,7260,7260,7260,0
|
|
20231024,153600,408002350,7260,7260,7260,7260,0
|
|
20231024,153500,408002350,7260,7260,7260,7260,0
|
|
20231024,153400,408002350,7260,7260,7260,7260,1877
|
|
20231024,153300,408002350,7260,7260,7260,7260,0
|
|
20231024,153200,408002350,7260,7260,7260,7260,0
|
|
20231024,153100,408002350,7260,7260,7260,7260,0
|
|
20231024,153000,408002350,7260,7260,7260,7260,1877
|
|
20231024,152900,394375330,7320,7320,7320,7320,0
|
|
20231024,152800,394375330,7320,7320,7320,7320,0
|
|
20231024,152700,394375330,7320,7320,7320,7320,0
|
|
20231024,152600,394375330,7320,7320,7320,7320,0
|
|
20231024,152500,394375330,7320,7320,7320,7320,0
|
|
20231024,152400,394375330,7320,7320,7320,7320,0
|
|
20231024,152300,394375330,7320,7320,7320,7320,0
|
|
20231024,152200,394375330,7320,7320,7320,7320,0
|
|
20231024,152100,394375330,7320,7320,7320,7320,0
|
|
20231024,152000,394375330,7320,7320,7320,7320,0
|
|
20231024,151900,394375330,7320,7280,7320,7270,2346
|
|
20231024,151800,377240200,7300,7300,7300,7280,171
|
|
20231024,151700,375992210,7300,7260,7300,7260,1478
|
|
20231024,151600,365227800,7260,7260,7260,7260,13
|
|
20231024,151500,365133420,7270,7270,7270,7270,2872
|
|
20231024,151400,344253980,7290,7290,7290,7250,521
|
|
20231024,151300,340456010,7250,7280,7280,7250,1000
|
|
20231024,151200,333203490,7300,7300,7300,7300,3
|
|
20231024,151100,333181590,7300,7300,7300,7300,0
|
|
20231024,151000,333181590,7300,7300,7300,7300,0
|
|
20231024,150900,333181590,7300,7300,7300,7280,337
|
|
20231024,150800,330725430,7310,7310,7310,7310,0
|
|
20231024,150700,330725430,7310,7310,7310,7310,3
|
|
20231024,150600,330703500,7310,7310,7310,7310,5
|
|
20231024,150500,330666950,7310,7310,7310,7310,0
|
|
20231024,150400,330666950,7310,7310,7310,7310,0
|
|
20231024,150300,330666950,7310,7310,7310,7310,1
|
|
20231024,150200,330659640,7300,7300,7300,7300,0
|
|
20231024,150100,330659640,7300,7300,7300,7300,371
|
|
20231024,150000,327951340,7300,7300,7300,7300,0
|
|
20231024,145900,327951340,7300,7300,7300,7300,0
|
|
20231024,145800,327951340,7300,7300,7300,7300,0
|
|
20231024,145700,327951340,7300,7300,7300,7300,0
|
|
20231024,145600,327951340,7300,7300,7300,7300,418
|
|
20231024,145500,324899940,7300,7300,7300,7300,5
|
|
20231024,145400,324863440,7300,7300,7300,7300,0
|
|
20231024,145300,324863440,7300,7300,7300,7300,0
|
|
20231024,145200,324863440,7300,7300,7300,7300,0
|
|
20231024,145100,324863440,7300,7300,7300,7300,0
|
|
20231024,145000,324863440,7300,7300,7300,7300,0
|
|
20231024,144900,324863440,7300,7300,7300,7300,0
|
|
20231024,144800,324863440,7300,7300,7300,7300,100
|
|
20231024,144700,324133440,7300,7290,7300,7290,575
|
|
20231024,144600,319936000,7300,7300,7300,7300,0
|
|
20231024,144500,319936000,7300,7300,7300,7300,0
|
|
20231024,144400,319936000,7300,7300,7300,7300,0
|
|
20231024,144300,319936000,7300,7300,7300,7300,0
|
|
20231024,144200,319936000,7300,7300,7300,7300,0
|
|
20231024,144100,319936000,7300,7300,7300,7300,6
|
|
20231024,144000,319892200,7300,7300,7300,7300,0
|
|
20231024,143900,319892200,7300,7300,7300,7300,500
|
|
20231024,143800,316242200,7300,7300,7300,7300,0
|
|
20231024,143700,316242200,7300,7300,7300,7300,1
|
|
20231024,143600,316234900,7280,7260,7280,7260,584
|
|
20231024,143500,311989650,7270,7270,7270,7270,0
|
|
20231024,143400,311989650,7270,7270,7270,7270,0
|
|
20231024,143300,311989650,7270,7270,7270,7270,1
|
|
20231024,143200,311982380,7240,7250,7250,7240,1076
|
|
20231024,143100,304191630,7250,7280,7280,7250,40
|
|
20231024,143000,303900730,7280,7240,7280,7220,1061
|
|
20231024,142900,296235030,7300,7300,7300,7300,0
|
|
20231024,142800,296235030,7300,7300,7300,7230,1073
|
|
20231024,142700,288471620,7320,7320,7320,7320,0
|
|
20231024,142600,288471620,7320,7320,7320,7320,2
|
|
20231024,142500,288456980,7310,7310,7310,7310,0
|
|
20231024,142400,288456980,7310,7310,7310,7310,4
|
|
20231024,142300,288427740,7320,7310,7320,7310,166
|
|
20231024,142200,287214270,7310,7310,7310,7310,670
|
|
20231024,142100,282316570,7310,7320,7320,7310,802
|
|
20231024,142000,276445950,7320,7320,7320,7320,0
|
|
20231024,141900,276445950,7320,7320,7320,7320,4
|
|
20231024,141800,276416670,7320,7300,7320,7300,177
|
|
20231024,141700,275124530,7310,7310,7310,7310,2
|
|
20231024,141600,275109910,7320,7320,7320,7320,0
|
|
20231024,141500,275109910,7320,7320,7320,7320,0
|
|
20231024,141400,275109910,7320,7320,7330,7320,801
|
|
20231024,141300,269245540,7320,7320,7320,7320,0
|
|
20231024,141200,269245540,7320,7320,7320,7320,1
|
|
20231024,141100,269238220,7320,7320,7320,7320,18
|
|
20231024,141000,269106460,7320,7320,7320,7320,0
|
|
20231024,140900,269106460,7320,7320,7320,7320,1
|
|
20231024,140800,269099140,7290,7290,7290,7290,0
|
|
20231024,140700,269099140,7290,7290,7290,7290,0
|
|
20231024,140600,269099140,7290,7290,7290,7290,3
|
|
20231024,140500,269077270,7290,7290,7290,7290,0
|
|
20231024,140400,269077270,7290,7300,7300,7280,112
|
|
20231024,140300,268260340,7300,7300,7300,7300,0
|
|
20231024,140200,268260340,7300,7300,7300,7300,0
|
|
20231024,140100,268260340,7300,7300,7300,7300,200
|
|
20231024,140000,266800340,7300,7300,7300,7300,0
|
|
20231024,135900,266800340,7300,7300,7300,7300,1
|
|
20231024,135800,266793040,7330,7330,7330,7330,310
|
|
20231024,135700,264520740,7320,7310,7320,7310,31
|
|
20231024,135600,264293850,7310,7310,7310,7310,7
|
|
20231024,135500,264242680,7310,7290,7310,7290,12
|
|
20231024,135400,264155000,7310,7310,7310,7310,0
|
|
20231024,135300,264155000,7310,7310,7310,7310,0
|
|
20231024,135200,264155000,7310,7310,7310,7310,0
|
|
20231024,135100,264155000,7310,7310,7310,7310,0
|
|
20231024,135000,264155000,7310,7310,7310,7310,0
|
|
20231024,134900,264155000,7310,7310,7310,7310,0
|
|
20231024,134800,264155000,7310,7310,7310,7310,1
|
|
20231024,134700,264147690,7300,7310,7310,7300,300
|
|
20231024,134600,261957130,7310,7310,7310,7310,66
|
|
20231024,134500,261474670,7340,7340,7340,7340,6
|
|
20231024,134400,261430630,7340,7340,7340,7340,0
|
|
20231024,134300,261430630,7340,7340,7340,7340,0
|
|
20231024,134200,261430630,7340,7340,7340,7340,0
|
|
20231024,134100,261430630,7340,7340,7340,7340,0
|
|
20231024,134000,261430630,7340,7340,7340,7340,0
|
|
20231024,133900,261430630,7340,7340,7340,7340,1
|
|
20231024,133800,261423290,7340,7340,7340,7340,0
|
|
20231024,133700,261423290,7340,7340,7340,7340,101
|
|
20231024,133600,260681950,7330,7330,7330,7330,68
|
|
20231024,133500,260183510,7330,7330,7330,7330,0
|
|
20231024,133400,260183510,7330,7330,7330,7330,300
|
|
20231024,133300,257984510,7330,7330,7330,7330,0
|
|
20231024,133200,257984510,7330,7300,7330,7300,509
|
|
20231024,133100,254268310,7320,7320,7320,7320,0
|
|
20231024,133000,254268310,7320,7320,7320,7320,0
|
|
20231024,132900,254268310,7320,7320,7320,7320,36
|
|
20231024,132800,254004790,7310,7310,7310,7310,0
|
|
20231024,132700,254004790,7310,7310,7310,7310,0
|
|
20231024,132600,254004790,7310,7310,7310,7310,104
|
|
20231024,132500,253244550,7310,7280,7310,7280,2203
|
|
20231024,132400,237168840,7250,7270,7270,7250,415
|
|
20231024,132300,234159790,7270,7270,7270,7270,0
|
|
20231024,132200,234159790,7270,7270,7270,7270,0
|
|
20231024,132100,234159790,7270,7270,7270,7270,0
|
|
20231024,132000,234159790,7270,7270,7270,7270,0
|
|
20231024,131900,234159790,7270,7270,7270,7270,0
|
|
20231024,131800,234159790,7270,7270,7270,7270,4
|
|
20231024,131700,234130710,7190,7260,7260,7190,444
|
|
20231024,131600,230931930,7270,7270,7270,7270,0
|
|
20231024,131500,230931930,7270,7270,7270,7270,0
|
|
20231024,131400,230931930,7270,7270,7270,7270,11
|
|
20231024,131300,230851960,7250,7250,7250,7250,0
|
|
20231024,131200,230851960,7250,7250,7250,7250,0
|
|
20231024,131100,230851960,7250,7250,7250,7250,0
|
|
20231024,131000,230851960,7250,7250,7250,7250,0
|
|
20231024,130900,230851960,7250,7250,7250,7250,0
|
|
20231024,130800,230851960,7250,7250,7250,7250,10
|
|
20231024,130700,230779460,7280,7280,7280,7280,27
|
|
20231024,130600,230582900,7270,7270,7270,7270,0
|
|
20231024,130500,230582900,7270,7270,7270,7270,0
|
|
20231024,130400,230582900,7270,7270,7270,7270,0
|
|
20231024,130300,230582900,7270,7270,7270,7270,0
|
|
20231024,130200,230582900,7270,7270,7270,7270,25
|
|
20231024,130100,230401150,7270,7270,7270,7270,0
|
|
20231024,130000,230401150,7270,7270,7270,7270,0
|
|
20231024,125900,230401150,7270,7270,7270,7270,0
|
|
20231024,125800,230401150,7270,7270,7270,7270,16
|
|
20231024,125700,230284830,7260,7260,7260,7260,0
|
|
20231024,125600,230284830,7260,7260,7260,7260,0
|
|
20231024,125500,230284830,7260,7260,7260,7260,0
|
|
20231024,125400,230284830,7260,7260,7260,7260,0
|
|
20231024,125300,230284830,7260,7260,7260,7260,0
|
|
20231024,125200,230284830,7260,7260,7260,7260,4
|
|
20231024,125100,230255790,7260,7260,7260,7260,14
|
|
20231024,125000,230154150,7260,7260,7280,7260,316
|
|
20231024,124900,227853960,7270,7270,7270,7270,84
|
|
20231024,124800,227243280,7260,7260,7260,7260,1
|
|
20231024,124700,227236020,7260,7260,7260,7260,1
|
|
20231024,124600,227228760,7260,7270,7270,7260,32
|
|
20231024,124500,226996130,7260,7260,7260,7260,0
|
|
20231024,124400,226996130,7260,7260,7260,7260,0
|
|
20231024,124300,226996130,7260,7260,7260,7260,0
|
|
20231024,124200,226996130,7260,7260,7260,7260,0
|
|
20231024,124100,226996130,7260,7260,7260,7260,0
|
|
20231024,124000,226996130,7260,7260,7260,7260,0
|
|
20231024,123900,226996130,7260,7260,7260,7260,0
|
|
20231024,123800,226996130,7260,7260,7260,7260,0
|
|
20231024,123700,226996130,7260,7260,7260,7260,0
|
|
20231024,123600,226996130,7260,7260,7260,7260,0
|
|
20231024,123500,226996130,7260,7260,7260,7260,0
|
|
20231024,123400,226996130,7260,7260,7260,7260,2
|
|
20231024,123300,226981610,7270,7270,7270,7270,100
|
|
20231024,123200,226254610,7280,7280,7280,7280,10
|
|
20231024,123100,226181810,7270,7270,7270,7270,0
|
|
20231024,123000,226181810,7270,7270,7270,7270,63
|
|
20231024,122900,225723800,7270,7270,7270,7270,0
|
|
20231024,122800,225723800,7270,7270,7270,7270,0
|
|
20231024,122700,225723800,7270,7270,7270,7270,0
|
|
20231024,122600,225723800,7270,7270,7270,7270,2
|
|
20231024,122500,225709260,7300,7300,7300,7300,18
|
|
20231024,122400,225577860,7300,7300,7300,7300,0
|
|
20231024,122300,225577860,7300,7300,7300,7300,0
|
|
20231024,122200,225577860,7300,7300,7300,7300,0
|
|
20231024,122100,225577860,7300,7300,7300,7300,100
|
|
20231024,122000,224847860,7300,7290,7300,7290,430
|
|
20231024,121900,221710160,7260,7270,7270,7260,526
|
|
20231024,121800,217887400,7260,7260,7260,7260,0
|
|
20231024,121700,217887400,7260,7260,7260,7260,0
|
|
20231024,121600,217887400,7260,7260,7260,7260,0
|
|
20231024,121500,217887400,7260,7260,7260,7260,0
|
|
20231024,121400,217887400,7260,7260,7260,7260,0
|
|
20231024,121300,217887400,7260,7260,7260,7260,0
|
|
20231024,121200,217887400,7260,7260,7260,7260,0
|
|
20231024,121100,217887400,7260,7260,7260,7260,0
|
|
20231024,121000,217887400,7260,7260,7260,7260,0
|
|
20231024,120900,217887400,7260,7260,7260,7260,10
|
|
20231024,120800,217814800,7260,7260,7260,7260,0
|
|
20231024,120700,217814800,7260,7260,7260,7260,1
|
|
20231024,120600,217807540,7210,7240,7240,7210,303
|
|
20231024,120500,215614930,7260,7260,7260,7260,0
|
|
20231024,120400,215614930,7260,7260,7260,7260,0
|
|
20231024,120300,215614930,7260,7260,7260,7260,0
|
|
20231024,120200,215614930,7260,7260,7260,7260,0
|
|
20231024,120100,215614930,7260,7260,7260,7260,3
|
|
20231024,120000,215593150,7270,7190,7270,7190,25
|
|
20231024,115900,215412600,7280,7260,7280,7220,12
|
|
20231024,115800,215325630,7300,7300,7300,7300,0
|
|
20231024,115700,215325630,7300,7300,7300,7300,0
|
|
20231024,115600,215325630,7300,7300,7300,7300,0
|
|
20231024,115500,215325630,7300,7300,7300,7300,0
|
|
20231024,115400,215325630,7300,7300,7300,7300,0
|
|
20231024,115300,215325630,7300,7300,7300,7300,0
|
|
20231024,115200,215325630,7300,7300,7300,7300,0
|
|
20231024,115100,215325630,7300,7300,7300,7300,0
|
|
20231024,115000,215325630,7300,7300,7300,7300,2
|
|
20231024,114900,215311030,7300,7300,7300,7300,81
|
|
20231024,114800,214719730,7300,7290,7300,7290,5
|
|
20231024,114700,214683250,7290,7290,7290,7290,1
|
|
20231024,114600,214675960,7290,7290,7290,7290,0
|
|
20231024,114500,214675960,7290,7290,7290,7290,56
|
|
20231024,114400,214267720,7290,7300,7300,7290,74
|
|
20231024,114300,213727570,7300,7300,7300,7300,200
|
|
20231024,114200,212267570,7290,7290,7290,7290,1
|
|
20231024,114100,212260280,7300,7300,7300,7300,10
|
|
20231024,114000,212187280,7290,7290,7290,7290,20
|
|
20231024,113900,212041480,7290,7270,7300,7270,37
|
|
20231024,113800,211772000,7280,7280,7280,7280,58
|
|
20231024,113700,211349760,7280,7280,7280,7280,0
|
|
20231024,113600,211349760,7280,7280,7280,7280,6
|
|
20231024,113500,211306080,7280,7280,7280,7280,0
|
|
20231024,113400,211306080,7280,7280,7280,7280,0
|
|
20231024,113300,211306080,7280,7290,7290,7280,488
|
|
20231024,113200,207749440,7280,7280,7280,7280,0
|
|
20231024,113100,207749440,7280,7280,7290,7280,502
|
|
20231024,113000,204092670,7280,7280,7280,7280,1
|
|
20231024,112900,204085390,7260,7260,7260,7260,452
|
|
20231024,112800,200803870,7250,7250,7250,7250,673
|
|
20231024,112700,195924620,7250,7240,7250,7240,1000
|
|
20231024,112600,188676820,7250,7250,7250,7250,137
|
|
20231024,112500,187683570,7250,7250,7250,7250,0
|
|
20231024,112400,187683570,7250,7250,7250,7250,0
|
|
20231024,112300,187683570,7250,7240,7250,7240,48
|
|
20231024,112200,187335700,7240,7240,7240,7240,508
|
|
20231024,112100,183657780,7220,7210,7220,7210,205
|
|
20231024,112000,182177730,7200,7200,7200,7200,0
|
|
20231024,111900,182177730,7200,7190,7200,7190,38
|
|
20231024,111800,181904150,7190,7190,7190,7190,85
|
|
20231024,111700,181293000,7190,7190,7190,7190,0
|
|
20231024,111600,181293000,7190,7190,7190,7190,0
|
|
20231024,111500,181293000,7190,7190,7190,7190,0
|
|
20231024,111400,181293000,7190,7190,7190,7190,0
|
|
20231024,111300,181293000,7190,7190,7190,7190,0
|
|
20231024,111200,181293000,7190,7190,7190,7190,0
|
|
20231024,111100,181293000,7190,7190,7190,7190,35
|
|
20231024,111000,181041350,7180,7180,7180,7180,0
|
|
20231024,110900,181041350,7180,7180,7180,7180,0
|
|
20231024,110800,181041350,7180,7180,7180,7180,0
|
|
20231024,110700,181041350,7180,7180,7180,7180,0
|
|
20231024,110600,181041350,7180,7180,7180,7180,82
|
|
20231024,110500,180452590,7150,7150,7150,7150,0
|
|
20231024,110400,180452590,7150,7150,7150,7150,0
|
|
20231024,110300,180452590,7150,7150,7150,7150,686
|
|
20231024,110200,175547690,7150,7160,7160,7150,8
|
|
20231024,110100,175490430,7150,7150,7150,7150,0
|
|
20231024,110000,175490430,7150,7160,7160,7150,100
|
|
20231024,105900,174775320,7160,7160,7160,7160,0
|
|
20231024,105800,174775320,7160,7160,7160,7160,311
|
|
20231024,105700,172548560,7160,7160,7160,7160,0
|
|
20231024,105600,172548560,7160,7160,7160,7160,0
|
|
20231024,105500,172548560,7160,7160,7160,7160,2
|
|
20231024,105400,172534240,7160,7160,7160,7160,0
|
|
20231024,105300,172534240,7160,7160,7160,7160,0
|
|
20231024,105200,172534240,7160,7160,7160,7160,2
|
|
20231024,105100,172519920,7160,7160,7160,7160,33
|
|
20231024,105000,172283640,7190,7190,7190,7190,1
|
|
20231024,104900,172276450,7190,7190,7190,7190,2
|
|
20231024,104800,172262070,7190,7190,7190,7190,0
|
|
20231024,104700,172262070,7190,7190,7190,7190,0
|
|
20231024,104600,172262070,7190,7190,7190,7190,0
|
|
20231024,104500,172262070,7190,7170,7190,7170,438
|
|
20231024,104400,169116690,7160,7160,7160,7160,0
|
|
20231024,104300,169116690,7160,7140,7160,7140,3229
|
|
20231024,104200,146030500,7150,7150,7150,7150,57
|
|
20231024,104100,145622950,7150,7150,7150,7150,2
|
|
20231024,104000,145608650,7150,7150,7150,7150,2
|
|
20231024,103900,145594350,7150,7150,7150,7150,0
|
|
20231024,103800,145594350,7150,7150,7150,7150,28
|
|
20231024,103700,145394150,7150,7150,7150,7150,100
|
|
20231024,103600,144679150,7150,7150,7150,7150,12
|
|
20231024,103500,144593350,7170,7170,7170,7170,76
|
|
20231024,103400,144048430,7170,7170,7170,7170,0
|
|
20231024,103300,144048430,7170,7180,7180,7170,76
|
|
20231024,103200,143503010,7170,7150,7170,7150,814
|
|
20231024,103100,137674020,7150,7150,7150,7150,722
|
|
20231024,103000,132511720,7150,7150,7150,7150,5
|
|
20231024,102900,132475970,7150,7150,7150,7150,2
|
|
20231024,102800,132461670,7150,7170,7170,7150,105
|
|
20231024,102700,131709880,7170,7190,7190,7170,2295
|
|
20231024,102600,115213790,7190,7190,7190,7190,102
|
|
20231024,102500,114480410,7220,7220,7220,7220,0
|
|
20231024,102400,114480410,7220,7220,7220,7220,0
|
|
20231024,102300,114480410,7220,7220,7220,7220,0
|
|
20231024,102200,114480410,7220,7220,7220,7220,0
|
|
20231024,102100,114480410,7220,7220,7220,7220,38
|
|
20231024,102000,114206050,7220,7210,7220,7200,396
|
|
20231024,101900,111350670,7210,7210,7220,7210,45
|
|
20231024,101800,111026200,7210,7240,7240,7210,1044
|
|
20231024,101700,103468960,7240,7240,7240,7240,100
|
|
20231024,101600,102744960,7240,7240,7240,7240,100
|
|
20231024,101500,102020960,7230,7230,7230,7230,26
|
|
20231024,101400,101832980,7190,7230,7240,7190,169
|
|
20231024,101300,100614480,7220,7220,7220,7220,5
|
|
20231024,101200,100578380,7220,7190,7220,7190,11
|
|
20231024,101100,100499260,7200,7200,7200,7200,1
|
|
20231024,101000,100492060,7200,7200,7200,7200,2
|
|
20231024,100900,100477660,7210,7210,7210,7210,1
|
|
20231024,100800,100470450,7240,7240,7240,7240,0
|
|
20231024,100700,100470450,7240,7240,7240,7240,10
|
|
20231024,100600,100398050,7240,7240,7240,7240,4
|
|
20231024,100500,100369090,7240,7240,7240,7240,0
|
|
20231024,100400,100369090,7240,7240,7240,7240,21
|
|
20231024,100300,100217050,7240,7230,7240,7230,101
|
|
20231024,100200,99486810,7240,7240,7240,7240,0
|
|
20231024,100100,99486810,7240,7240,7240,7240,0
|
|
20231024,100000,99486810,7240,7220,7240,7220,828
|
|
20231024,095900,93492130,7220,7200,7220,7200,4
|
|
20231024,095800,93463290,7240,7240,7240,7240,0
|
|
20231024,095700,93463290,7240,7190,7240,7190,69
|
|
20231024,095600,92966100,7190,7190,7190,7190,0
|
|
20231024,095500,92966100,7190,7180,7190,7180,168
|
|
20231024,095400,91758470,7180,7140,7180,7140,8
|
|
20231024,095300,91701310,7150,7130,7150,7130,538
|
|
20231024,095200,87858200,7130,7130,7130,7130,5
|
|
20231024,095100,87822550,7140,7140,7140,7140,0
|
|
20231024,095000,87822550,7140,7140,7140,7140,1
|
|
20231024,094900,87815410,7140,7140,7140,7140,0
|
|
20231024,094800,87815410,7140,7150,7150,7140,521
|
|
20231024,094700,84090400,7150,7150,7150,7130,316
|
|
20231024,094600,81836790,7180,7150,7180,7150,120
|
|
20231024,094500,80977780,7150,7160,7160,7150,347
|
|
20231024,094400,78493850,7160,7160,7160,7160,0
|
|
20231024,094300,78493850,7160,7160,7160,7160,0
|
|
20231024,094200,78493850,7160,7130,7160,7130,5
|
|
20231024,094100,78458110,7150,7150,7150,7150,5
|
|
20231024,094000,78422360,7150,7150,7160,7150,10
|
|
20231024,093900,78350850,7130,7130,7130,7130,151
|
|
20231024,093800,77274220,7150,7140,7150,7140,27
|
|
20231024,093700,77081430,7150,7150,7150,7150,2
|
|
20231024,093600,77067130,7160,7150,7160,7150,44
|
|
20231024,093500,76752130,7150,7160,7160,7150,118
|
|
20231024,093400,75908420,7160,7160,7160,7160,1
|
|
20231024,093300,75901260,7150,7150,7150,7150,31
|
|
20231024,093200,75679610,7150,7160,7160,7150,157
|
|
20231024,093100,74555500,7160,7160,7160,7160,60
|
|
20231024,093000,74125900,7140,7140,7140,7140,0
|
|
20231024,092900,74125900,7140,7150,7150,7140,155
|
|
20231024,092800,73017670,7160,7170,7170,7160,515
|
|
20231024,092700,69330260,7170,7170,7170,7170,0
|
|
20231024,092600,69330260,7170,7180,7180,7170,244
|
|
20231024,092500,67578800,7190,7190,7190,7180,10
|
|
20231024,092400,67506930,7190,7170,7190,7170,55
|
|
20231024,092300,67112540,7170,7180,7180,7170,3
|
|
20231024,092200,67091020,7170,7170,7170,7170,2
|
|
20231024,092100,67076680,7170,7170,7170,7170,0
|
|
20231024,092000,67076680,7170,7170,7170,7170,1
|
|
20231024,091900,67069510,7170,7160,7180,7160,216
|
|
20231024,091800,65520670,7180,7180,7180,7180,200
|
|
20231024,091700,64084670,7180,7200,7200,7180,597
|
|
20231024,091600,59796290,7200,7210,7210,7200,705
|
|
20231024,091500,54715280,7230,7230,7230,7230,20
|
|
20231024,091400,54570680,7220,7220,7220,7220,50
|
|
20231024,091300,54209680,7240,7240,7240,7240,298
|
|
20231024,091200,52052160,7240,7240,7240,7240,62
|
|
20231024,091100,51603280,7240,7260,7260,7240,251
|
|
20231024,091000,49782120,7270,7260,7270,7260,7
|
|
20231024,090900,49731250,7290,7290,7290,7290,0
|
|
20231024,090800,49731250,7290,7260,7290,7260,107
|
|
20231024,090700,48953270,7300,7300,7300,7260,399
|
|
20231024,090600,46042310,7300,7300,7310,7300,643
|
|
20231024,090500,41348110,7300,7260,7300,7260,3708
|
|
20231024,090400,14347680,7260,7260,7260,7260,82
|
|
20231024,090300,13752360,7260,7260,7260,7260,22
|
|
20231024,090200,13592640,7260,7260,7260,7260,108
|
|
20231024,090100,12808560,7260,7260,7260,7260,58
|
|
20231024,090000,12387480,7260,7210,7260,7210,1718
|