619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191600,1484917050,6600,6600,6600,6600,6071
|
|
20231024,191500,1484917050,6600,6600,6600,6600,0
|
|
20231024,191400,1484917050,6600,6600,6600,6600,0
|
|
20231024,191300,1484917050,6600,6600,6600,6600,0
|
|
20231024,191200,1484917050,6600,6600,6600,6600,0
|
|
20231024,191100,1484917050,6600,6600,6600,6600,0
|
|
20231024,191000,1484917050,6600,6600,6600,6600,0
|
|
20231024,190900,1484917050,6600,6600,6600,6600,0
|
|
20231024,190800,1484917050,6600,6600,6600,6600,0
|
|
20231024,190700,1484917050,6600,6600,6600,6600,0
|
|
20231024,190600,1484917050,6600,6600,6600,6600,0
|
|
20231024,190500,1484917050,6600,6600,6600,6600,0
|
|
20231024,190400,1484917050,6600,6600,6600,6600,0
|
|
20231024,190300,1484917050,6600,6600,6600,6600,0
|
|
20231024,190200,1484917050,6600,6600,6600,6600,0
|
|
20231024,190100,1484917050,6600,6600,6600,6600,0
|
|
20231024,190000,1484917050,6600,6600,6600,6600,0
|
|
20231024,185900,1484917050,6600,6600,6600,6600,0
|
|
20231024,185800,1484917050,6600,6600,6600,6600,0
|
|
20231024,185700,1484917050,6600,6600,6600,6600,0
|
|
20231024,185600,1484917050,6600,6600,6600,6600,0
|
|
20231024,185500,1484917050,6600,6600,6600,6600,0
|
|
20231024,185400,1484917050,6600,6600,6600,6600,0
|
|
20231024,185300,1484917050,6600,6600,6600,6600,0
|
|
20231024,185200,1484917050,6600,6600,6600,6600,0
|
|
20231024,185100,1484917050,6600,6600,6600,6600,0
|
|
20231024,185000,1484917050,6600,6600,6600,6600,0
|
|
20231024,184900,1484917050,6600,6600,6600,6600,0
|
|
20231024,184800,1484917050,6600,6600,6600,6600,0
|
|
20231024,184700,1484917050,6600,6600,6600,6600,0
|
|
20231024,184600,1484917050,6600,6600,6600,6600,6071
|
|
20231024,184500,1484917050,6600,6600,6600,6600,0
|
|
20231024,184400,1484917050,6600,6600,6600,6600,0
|
|
20231024,184300,1484917050,6600,6600,6600,6600,0
|
|
20231024,184200,1484917050,6600,6600,6600,6600,0
|
|
20231024,184100,1484917050,6600,6600,6600,6600,0
|
|
20231024,184000,1484917050,6600,6600,6600,6600,0
|
|
20231024,183900,1484917050,6600,6600,6600,6600,0
|
|
20231024,183800,1484917050,6600,6600,6600,6600,0
|
|
20231024,183700,1484917050,6600,6600,6600,6600,0
|
|
20231024,183600,1484917050,6600,6600,6600,6600,0
|
|
20231024,183500,1484917050,6600,6600,6600,6600,0
|
|
20231024,183400,1484917050,6600,6600,6600,6600,0
|
|
20231024,183300,1484917050,6600,6600,6600,6600,0
|
|
20231024,183200,1484917050,6600,6600,6600,6600,0
|
|
20231024,183100,1484917050,6600,6600,6600,6600,0
|
|
20231024,183000,1484917050,6600,6600,6600,6600,0
|
|
20231024,182900,1484917050,6600,6600,6600,6600,0
|
|
20231024,182800,1484917050,6600,6600,6600,6600,0
|
|
20231024,182700,1484917050,6600,6600,6600,6600,0
|
|
20231024,182600,1484917050,6600,6600,6600,6600,0
|
|
20231024,182500,1484917050,6600,6600,6600,6600,0
|
|
20231024,182400,1484917050,6600,6600,6600,6600,0
|
|
20231024,182300,1484917050,6600,6600,6600,6600,0
|
|
20231024,182200,1484917050,6600,6600,6600,6600,0
|
|
20231024,182100,1484917050,6600,6600,6600,6600,0
|
|
20231024,182000,1484917050,6600,6600,6600,6600,0
|
|
20231024,181900,1484917050,6600,6600,6600,6600,0
|
|
20231024,181800,1484917050,6600,6600,6600,6600,0
|
|
20231024,181700,1484917050,6600,6600,6600,6600,0
|
|
20231024,181600,1484917050,6600,6600,6600,6600,6071
|
|
20231024,181500,1484917050,6600,6600,6600,6600,0
|
|
20231024,181400,1484917050,6600,6600,6600,6600,0
|
|
20231024,181300,1484917050,6600,6600,6600,6600,0
|
|
20231024,181200,1484917050,6600,6600,6600,6600,0
|
|
20231024,181100,1484917050,6600,6600,6600,6600,0
|
|
20231024,181000,1484917050,6600,6600,6600,6600,0
|
|
20231024,180900,1484917050,6600,6600,6600,6600,0
|
|
20231024,180800,1484917050,6600,6600,6600,6600,0
|
|
20231024,180700,1484917050,6600,6600,6600,6600,0
|
|
20231024,180600,1484917050,6600,6600,6600,6600,0
|
|
20231024,180500,1484917050,6600,6600,6600,6600,0
|
|
20231024,180400,1484917050,6600,6600,6600,6600,0
|
|
20231024,180300,1484917050,6600,6600,6600,6600,0
|
|
20231024,180200,1484917050,6600,6600,6600,6600,0
|
|
20231024,180100,1484917050,6600,6600,6600,6600,0
|
|
20231024,180000,1484917050,6600,6600,6600,6600,0
|
|
20231024,175900,1484917050,6600,6600,6600,6600,0
|
|
20231024,175800,1484917050,6600,6600,6600,6600,0
|
|
20231024,175700,1484917050,6600,6600,6600,6600,0
|
|
20231024,175600,1484917050,6600,6600,6600,6600,0
|
|
20231024,175500,1484917050,6600,6600,6600,6600,0
|
|
20231024,175400,1484917050,6600,6600,6600,6600,0
|
|
20231024,175300,1484917050,6600,6600,6600,6600,0
|
|
20231024,175200,1484917050,6600,6600,6600,6600,0
|
|
20231024,175100,1484917050,6600,6600,6600,6600,0
|
|
20231024,175000,1484917050,6600,6600,6600,6600,0
|
|
20231024,174900,1484917050,6600,6600,6600,6600,0
|
|
20231024,174800,1484917050,6600,6600,6600,6600,0
|
|
20231024,174700,1484917050,6600,6600,6600,6600,0
|
|
20231024,174600,1484917050,6600,6600,6600,6600,6071
|
|
20231024,174500,1484917050,6600,6600,6600,6600,0
|
|
20231024,174400,1484917050,6600,6600,6600,6600,0
|
|
20231024,174300,1484917050,6600,6600,6600,6600,0
|
|
20231024,174200,1484917050,6600,6600,6600,6600,0
|
|
20231024,174100,1484917050,6600,6600,6600,6600,0
|
|
20231024,174000,1484917050,6600,6600,6600,6600,0
|
|
20231024,173900,1484917050,6600,6600,6600,6600,0
|
|
20231024,173800,1484917050,6600,6600,6600,6600,0
|
|
20231024,173700,1484917050,6600,6600,6600,6600,0
|
|
20231024,173600,1484917050,6600,6600,6600,6600,0
|
|
20231024,173500,1484917050,6600,6600,6600,6600,0
|
|
20231024,173400,1484917050,6600,6600,6600,6600,0
|
|
20231024,173300,1484917050,6600,6600,6600,6600,0
|
|
20231024,173200,1484917050,6600,6600,6600,6600,0
|
|
20231024,173100,1484917050,6600,6600,6600,6600,0
|
|
20231024,173000,1484917050,6600,6600,6600,6600,0
|
|
20231024,172900,1484917050,6600,6600,6600,6600,0
|
|
20231024,172800,1484917050,6600,6600,6600,6600,0
|
|
20231024,172700,1484917050,6600,6600,6600,6600,0
|
|
20231024,172600,1484917050,6600,6600,6600,6600,0
|
|
20231024,172500,1484917050,6600,6600,6600,6600,0
|
|
20231024,172400,1484917050,6600,6600,6600,6600,0
|
|
20231024,172300,1484917050,6600,6600,6600,6600,0
|
|
20231024,172200,1484917050,6600,6600,6600,6600,0
|
|
20231024,172100,1484917050,6600,6600,6600,6600,0
|
|
20231024,172000,1484917050,6600,6600,6600,6600,0
|
|
20231024,171900,1484917050,6600,6600,6600,6600,0
|
|
20231024,171800,1484917050,6600,6600,6600,6600,0
|
|
20231024,171700,1484917050,6600,6600,6600,6600,0
|
|
20231024,171600,1484917050,6600,6600,6600,6600,6071
|
|
20231024,171500,1484917050,6600,6600,6600,6600,0
|
|
20231024,171400,1484917050,6600,6600,6600,6600,0
|
|
20231024,171300,1484917050,6600,6600,6600,6600,0
|
|
20231024,171200,1484917050,6600,6600,6600,6600,0
|
|
20231024,171100,1484917050,6600,6600,6600,6600,0
|
|
20231024,171000,1484917050,6600,6600,6600,6600,0
|
|
20231024,170900,1484917050,6600,6600,6600,6600,0
|
|
20231024,170800,1484917050,6600,6600,6600,6600,0
|
|
20231024,170700,1484917050,6600,6600,6600,6600,0
|
|
20231024,170600,1484917050,6600,6600,6600,6600,0
|
|
20231024,170500,1484917050,6600,6600,6600,6600,0
|
|
20231024,170400,1484917050,6600,6600,6600,6600,0
|
|
20231024,170300,1484917050,6600,6600,6600,6600,0
|
|
20231024,170200,1484917050,6600,6600,6600,6600,0
|
|
20231024,170100,1484917050,6600,6600,6600,6600,0
|
|
20231024,170000,1484917050,6600,6600,6600,6600,0
|
|
20231024,165900,1484917050,6600,6600,6600,6600,0
|
|
20231024,165800,1484917050,6600,6600,6600,6600,0
|
|
20231024,165700,1484917050,6600,6600,6600,6600,0
|
|
20231024,165600,1484917050,6600,6600,6600,6600,0
|
|
20231024,165500,1484917050,6600,6600,6600,6600,0
|
|
20231024,165400,1484917050,6600,6600,6600,6600,0
|
|
20231024,165300,1484917050,6600,6600,6600,6600,0
|
|
20231024,165200,1484917050,6600,6600,6600,6600,0
|
|
20231024,165100,1484917050,6600,6600,6600,6600,0
|
|
20231024,165000,1484917050,6600,6600,6600,6600,0
|
|
20231024,164900,1484917050,6600,6600,6600,6600,0
|
|
20231024,164800,1484917050,6600,6600,6600,6600,0
|
|
20231024,164700,1484917050,6600,6600,6600,6600,0
|
|
20231024,164600,1484917050,6600,6600,6600,6600,6071
|
|
20231024,164500,1484917050,6600,6600,6600,6600,0
|
|
20231024,164400,1484917050,6600,6600,6600,6600,0
|
|
20231024,164300,1484917050,6600,6600,6600,6600,0
|
|
20231024,164200,1484917050,6600,6600,6600,6600,0
|
|
20231024,164100,1484917050,6600,6600,6600,6600,0
|
|
20231024,164000,1484917050,6600,6600,6600,6600,0
|
|
20231024,163900,1484917050,6600,6600,6600,6600,0
|
|
20231024,163800,1484917050,6600,6600,6600,6600,0
|
|
20231024,163700,1484917050,6600,6600,6600,6600,0
|
|
20231024,163600,1484917050,6600,6600,6600,6600,0
|
|
20231024,163500,1484917050,6600,6600,6600,6600,0
|
|
20231024,163400,1484917050,6600,6600,6600,6600,0
|
|
20231024,163300,1484917050,6600,6600,6600,6600,0
|
|
20231024,163200,1484917050,6600,6600,6600,6600,0
|
|
20231024,163100,1484917050,6600,6600,6600,6600,0
|
|
20231024,163000,1484917050,6600,6600,6600,6600,0
|
|
20231024,162900,1484917050,6600,6600,6600,6600,0
|
|
20231024,162800,1484917050,6600,6600,6600,6600,0
|
|
20231024,162700,1484917050,6600,6600,6600,6600,0
|
|
20231024,162600,1484917050,6600,6600,6600,6600,0
|
|
20231024,162500,1484917050,6600,6600,6600,6600,0
|
|
20231024,162400,1484917050,6600,6600,6600,6600,0
|
|
20231024,162300,1484917050,6600,6600,6600,6600,0
|
|
20231024,162200,1484917050,6600,6600,6600,6600,0
|
|
20231024,162100,1484917050,6600,6600,6600,6600,0
|
|
20231024,162000,1484917050,6600,6600,6600,6600,0
|
|
20231024,161900,1484917050,6600,6600,6600,6600,0
|
|
20231024,161800,1484917050,6600,6600,6600,6600,0
|
|
20231024,161700,1484917050,6600,6600,6600,6600,0
|
|
20231024,161600,1484917050,6600,6600,6600,6600,6071
|
|
20231024,161500,1484917050,6600,6600,6600,6600,0
|
|
20231024,161400,1484917050,6600,6600,6600,6600,0
|
|
20231024,161300,1484917050,6600,6600,6600,6600,0
|
|
20231024,161200,1484917050,6600,6600,6600,6600,0
|
|
20231024,161100,1484917050,6600,6600,6600,6600,0
|
|
20231024,161000,1484917050,6600,6600,6600,6600,0
|
|
20231024,160900,1484917050,6600,6600,6600,6600,0
|
|
20231024,160800,1484917050,6600,6600,6600,6600,0
|
|
20231024,160700,1484917050,6600,6600,6600,6600,0
|
|
20231024,160600,1484917050,6600,6600,6600,6600,0
|
|
20231024,160500,1484917050,6600,6600,6600,6600,0
|
|
20231024,160400,1484917050,6600,6600,6600,6600,0
|
|
20231024,160300,1484917050,6600,6600,6600,6600,0
|
|
20231024,160200,1484917050,6600,6600,6600,6600,0
|
|
20231024,160100,1484917050,6600,6600,6600,6600,0
|
|
20231024,160000,1484917050,6600,6600,6600,6600,0
|
|
20231024,155900,1484917050,6600,6600,6600,6600,0
|
|
20231024,155800,1484917050,6600,6600,6600,6600,0
|
|
20231024,155700,1484917050,6600,6600,6600,6600,0
|
|
20231024,155600,1484917050,6600,6600,6600,6600,0
|
|
20231024,155500,1484917050,6600,6600,6600,6600,0
|
|
20231024,155400,1484917050,6600,6600,6600,6600,0
|
|
20231024,155300,1484917050,6600,6600,6600,6600,0
|
|
20231024,155200,1484917050,6600,6600,6600,6600,0
|
|
20231024,155100,1484917050,6600,6600,6600,6600,0
|
|
20231024,155000,1484917050,6600,6600,6600,6600,0
|
|
20231024,154900,1484917050,6600,6600,6600,6600,0
|
|
20231024,154800,1484917050,6600,6600,6600,6600,0
|
|
20231024,154700,1484917050,6600,6600,6600,6600,0
|
|
20231024,154600,1484917050,6600,6600,6600,6600,6071
|
|
20231024,154500,1484917050,6600,6600,6600,6600,0
|
|
20231024,154400,1484917050,6600,6600,6600,6600,0
|
|
20231024,154300,1484917050,6600,6600,6600,6600,0
|
|
20231024,154200,1484917050,6600,6600,6600,6600,0
|
|
20231024,154100,1484917050,6600,6600,6600,6600,0
|
|
20231024,154000,1484917050,6600,6600,6600,6600,0
|
|
20231024,153900,1484917050,6600,6600,6600,6600,0
|
|
20231024,153800,1484917050,6600,6600,6600,6600,0
|
|
20231024,153700,1484917050,6600,6600,6600,6600,0
|
|
20231024,153600,1484917050,6600,6600,6600,6600,0
|
|
20231024,153500,1484917050,6600,6600,6600,6600,0
|
|
20231024,153400,1484917050,6600,6600,6600,6600,0
|
|
20231024,153300,1484917050,6600,6600,6600,6600,0
|
|
20231024,153200,1484917050,6600,6600,6600,6600,0
|
|
20231024,153100,1484917050,6600,6600,6600,6600,0
|
|
20231024,153000,1484917050,6600,6600,6600,6600,6071
|
|
20231024,152900,1444848450,6630,6630,6630,6630,0
|
|
20231024,152800,1444848450,6630,6630,6630,6630,0
|
|
20231024,152700,1444848450,6630,6630,6630,6630,0
|
|
20231024,152600,1444848450,6630,6630,6630,6630,0
|
|
20231024,152500,1444848450,6630,6630,6630,6630,0
|
|
20231024,152400,1444848450,6630,6630,6630,6630,0
|
|
20231024,152300,1444848450,6630,6630,6630,6630,0
|
|
20231024,152200,1444848450,6630,6630,6630,6630,0
|
|
20231024,152100,1444848450,6630,6630,6630,6630,0
|
|
20231024,152000,1444848450,6630,6630,6630,6630,0
|
|
20231024,151900,1444848450,6630,6610,6630,6610,2020
|
|
20231024,151800,1431484200,6610,6610,6620,6610,11
|
|
20231024,151700,1431411480,6620,6610,6620,6600,5
|
|
20231024,151600,1431378430,6620,6610,6620,6600,1364
|
|
20231024,151500,1422366490,6610,6610,6610,6610,481
|
|
20231024,151400,1419187080,6610,6610,6620,6610,120
|
|
20231024,151300,1418393780,6610,6610,6610,6610,645
|
|
20231024,151200,1414130330,6610,6600,6610,6600,750
|
|
20231024,151100,1409175330,6610,6610,6610,6610,28
|
|
20231024,151000,1408990250,6600,6610,6610,6600,915
|
|
20231024,150900,1402947100,6600,6600,6600,6600,15
|
|
20231024,150800,1402848100,6610,6600,6610,6600,1605
|
|
20231024,150700,1392252440,6600,6590,6600,6590,433
|
|
20231024,150600,1389398910,6590,6590,6590,6590,650
|
|
20231024,150500,1385115410,6580,6580,6580,6570,279
|
|
20231024,150400,1383281390,6580,6580,6580,6580,300
|
|
20231024,150300,1381307390,6580,6570,6590,6570,39
|
|
20231024,150200,1381050650,6580,6580,6580,6580,23
|
|
20231024,150100,1380899310,6580,6580,6580,6580,0
|
|
20231024,150000,1380899310,6580,6570,6580,6570,810
|
|
20231024,145900,1375574610,6570,6580,6580,6570,584
|
|
20231024,145800,1371736490,6580,6580,6580,6580,1
|
|
20231024,145700,1371729910,6580,6580,6580,6570,768
|
|
20231024,145600,1366676520,6580,6580,6580,6580,290
|
|
20231024,145500,1364768320,6580,6570,6580,6570,762
|
|
20231024,145400,1359754760,6570,6570,6570,6570,0
|
|
20231024,145300,1359754760,6570,6570,6570,6570,26
|
|
20231024,145200,1359583940,6570,6570,6570,6570,606
|
|
20231024,145100,1355602520,6570,6580,6580,6560,750
|
|
20231024,145000,1350676750,6580,6580,6580,6580,517
|
|
20231024,144900,1347274890,6590,6590,6590,6590,169
|
|
20231024,144800,1346161180,6580,6560,6590,6560,1400
|
|
20231024,144700,1336954970,6560,6560,6560,6560,20
|
|
20231024,144600,1336823770,6560,6560,6560,6550,438
|
|
20231024,144500,1333952490,6560,6550,6560,6550,701
|
|
20231024,144400,1329360930,6570,6570,6570,6570,0
|
|
20231024,144300,1329360930,6570,6570,6570,6570,129
|
|
20231024,144200,1328513400,6550,6570,6570,6550,1152
|
|
20231024,144100,1320963130,6570,6570,6570,6570,0
|
|
20231024,144000,1320963130,6570,6570,6570,6570,910
|
|
20231024,143900,1314984430,6570,6590,6590,6570,1255
|
|
20231024,143800,1306728300,6590,6580,6590,6580,16
|
|
20231024,143700,1306623010,6600,6600,6600,6580,178
|
|
20231024,143600,1305450310,6600,6610,6610,6600,30
|
|
20231024,143500,1305252160,6600,6600,6600,6600,471
|
|
20231024,143400,1302143560,6590,6580,6600,6580,180
|
|
20231024,143300,1300958120,6580,6580,6580,6580,1
|
|
20231024,143200,1300951540,6600,6600,6600,6600,0
|
|
20231024,143100,1300951540,6600,6580,6600,6580,470
|
|
20231024,143000,1297851740,6590,6590,6590,6590,186
|
|
20231024,142900,1296626000,6600,6620,6620,6600,277
|
|
20231024,142800,1294794560,6610,6610,6610,6610,0
|
|
20231024,142700,1294794560,6610,6610,6610,6610,13
|
|
20231024,142600,1294708630,6610,6610,6610,6610,8
|
|
20231024,142500,1294655750,6610,6610,6610,6610,2
|
|
20231024,142400,1294642530,6610,6620,6620,6610,323
|
|
20231024,142300,1292507490,6620,6630,6630,6610,388
|
|
20231024,142200,1289935500,6630,6620,6630,6620,696
|
|
20231024,142100,1285322290,6620,6630,6640,6620,1844
|
|
20231024,142000,1273109920,6630,6630,6630,6620,493
|
|
20231024,141900,1269842010,6620,6600,6620,6590,2180
|
|
20231024,141800,1255458460,6590,6590,6590,6590,504
|
|
20231024,141700,1252137100,6570,6580,6580,6570,32
|
|
20231024,141600,1251926550,6580,6580,6580,6580,1054
|
|
20231024,141500,1244991230,6570,6560,6570,6560,90
|
|
20231024,141400,1244400510,6560,6560,6560,6560,67
|
|
20231024,141300,1243960990,6580,6580,6580,6580,20
|
|
20231024,141200,1243829390,6580,6570,6580,6570,601
|
|
20231024,141100,1239879810,6560,6560,6560,6560,355
|
|
20231024,141000,1237551010,6560,6560,6560,6560,787
|
|
20231024,140900,1232388290,6560,6580,6580,6560,369
|
|
20231024,140800,1229967560,6580,6570,6580,6570,523
|
|
20231024,140700,1226531440,6570,6570,6570,6570,301
|
|
20231024,140600,1224553870,6570,6580,6580,6570,129
|
|
20231024,140500,1223705430,6580,6590,6590,6580,793
|
|
20231024,140400,1218481400,6590,6590,6590,6590,1600
|
|
20231024,140300,1207937400,6590,6560,6590,6560,4751
|
|
20231024,140200,1176672660,6560,6550,6560,6550,1615
|
|
20231024,140100,1166083860,6550,6550,6550,6550,1097
|
|
20231024,140000,1158898510,6550,6550,6550,6550,7
|
|
20231024,135900,1158852660,6540,6540,6540,6540,14
|
|
20231024,135800,1158761100,6540,6540,6540,6540,20
|
|
20231024,135700,1158630300,6540,6540,6540,6540,364
|
|
20231024,135600,1156249740,6540,6540,6540,6540,200
|
|
20231024,135500,1154941740,6550,6540,6550,6540,559
|
|
20231024,135400,1151285310,6540,6540,6540,6540,31
|
|
20231024,135300,1151082570,6540,6540,6540,6540,27
|
|
20231024,135200,1150905990,6540,6540,6540,6540,1
|
|
20231024,135100,1150899450,6540,6540,6540,6530,563
|
|
20231024,135000,1147222040,6540,6540,6540,6540,163
|
|
20231024,134900,1146156020,6540,6520,6540,6520,1623
|
|
20231024,134800,1135545070,6520,6530,6530,6520,109
|
|
20231024,134700,1134833840,6530,6530,6530,6530,0
|
|
20231024,134600,1134833840,6530,6530,6530,6530,10
|
|
20231024,134500,1134768540,6530,6530,6530,6530,248
|
|
20231024,134400,1133149100,6530,6530,6530,6530,250
|
|
20231024,134300,1131516600,6530,6530,6540,6530,274
|
|
20231024,134200,1129727330,6530,6530,6540,6530,366
|
|
20231024,134100,1127337310,6530,6520,6530,6520,623
|
|
20231024,134000,1123274130,6510,6510,6510,6510,12
|
|
20231024,133900,1123196010,6510,6510,6510,6510,23
|
|
20231024,133800,1123046280,6510,6510,6510,6510,5
|
|
20231024,133700,1123013730,6520,6520,6520,6520,0
|
|
20231024,133600,1123013730,6520,6530,6530,6520,55
|
|
20231024,133500,1122654600,6530,6510,6530,6510,759
|
|
20231024,133400,1117708320,6520,6520,6520,6520,160
|
|
20231024,133300,1116665120,6520,6520,6520,6520,100
|
|
20231024,133200,1116013120,6510,6510,6510,6510,252
|
|
20231024,133100,1114372600,6510,6510,6510,6510,253
|
|
20231024,133000,1112725570,6510,6520,6520,6510,63
|
|
20231024,132900,1112314910,6520,6510,6520,6510,315
|
|
20231024,132800,1110261120,6520,6520,6520,6520,0
|
|
20231024,132700,1110261120,6520,6520,6520,6520,50
|
|
20231024,132600,1109935120,6520,6510,6520,6510,567
|
|
20231024,132500,1106243050,6510,6510,6510,6510,0
|
|
20231024,132400,1106243050,6510,6510,6510,6510,1
|
|
20231024,132300,1106236540,6510,6510,6510,6510,102
|
|
20231024,132200,1105572520,6520,6500,6520,6500,1108
|
|
20231024,132100,1098361920,6500,6500,6500,6500,163
|
|
20231024,132000,1097302420,6500,6500,6500,6500,7
|
|
20231024,131900,1097256920,6500,6490,6500,6490,937
|
|
20231024,131800,1091169720,6480,6480,6480,6480,0
|
|
20231024,131700,1091169720,6480,6480,6480,6480,201
|
|
20231024,131600,1089867240,6480,6480,6480,6480,0
|
|
20231024,131500,1089867240,6480,6490,6490,6450,2441
|
|
20231024,131400,1074091020,6490,6490,6490,6490,92
|
|
20231024,131300,1073493940,6490,6490,6500,6480,585
|
|
20231024,131200,1069692680,6490,6490,6490,6490,0
|
|
20231024,131100,1069692680,6490,6490,6490,6490,1
|
|
20231024,131000,1069686190,6490,6470,6490,6470,51
|
|
20231024,130900,1069356200,6470,6470,6470,6470,314
|
|
20231024,130800,1067324620,6480,6490,6490,6480,1642
|
|
20231024,130700,1056682960,6510,6510,6520,6480,545
|
|
20231024,130600,1053141500,6510,6510,6520,6510,196
|
|
20231024,130500,1051863600,6500,6500,6500,6500,10
|
|
20231024,130400,1051798600,6500,6510,6510,6500,602
|
|
20231024,130300,1047879750,6510,6500,6510,6500,296
|
|
20231024,130200,1045955740,6500,6500,6500,6500,165
|
|
20231024,130100,1044883240,6500,6500,6500,6500,604
|
|
20231024,130000,1040957240,6500,6500,6510,6500,407
|
|
20231024,125900,1038311240,6500,6500,6510,6500,25
|
|
20231024,125800,1038148640,6500,6480,6500,6480,1670
|
|
20231024,125700,1027300390,6480,6480,6480,6480,102
|
|
20231024,125600,1026639430,6480,6470,6480,6470,328
|
|
20231024,125500,1024516480,6480,6480,6480,6480,0
|
|
20231024,125400,1024516480,6480,6480,6480,6480,101
|
|
20231024,125300,1023862000,6490,6480,6490,6480,102
|
|
20231024,125200,1023201030,6490,6490,6490,6490,10
|
|
20231024,125100,1023136130,6480,6480,6480,6480,280
|
|
20231024,125000,1021321730,6480,6480,6480,6480,0
|
|
20231024,124900,1021321730,6480,6490,6490,6480,11
|
|
20231024,124800,1021250440,6490,6490,6490,6490,0
|
|
20231024,124700,1021250440,6490,6490,6490,6490,3
|
|
20231024,124600,1021230970,6490,6480,6490,6480,719
|
|
20231024,124500,1016564670,6480,6490,6490,6460,821
|
|
20231024,124400,1011255370,6480,6480,6480,6480,60
|
|
20231024,124300,1010866570,6490,6490,6490,6490,0
|
|
20231024,124200,1010866570,6490,6490,6490,6490,209
|
|
20231024,124100,1009510160,6490,6490,6490,6490,530
|
|
20231024,124000,1006070460,6490,6480,6490,6480,1592
|
|
20231024,123900,995740940,6480,6480,6480,6480,871
|
|
20231024,123800,990096860,6480,6470,6480,6470,737
|
|
20231024,123700,985328440,6470,6470,6470,6470,0
|
|
20231024,123600,985328440,6470,6470,6470,6470,622
|
|
20231024,123500,981304100,6480,6470,6480,6470,200
|
|
20231024,123400,980008670,6470,6470,6470,6470,471
|
|
20231024,123300,976961300,6480,6480,6480,6480,0
|
|
20231024,123200,976961300,6480,6480,6480,6480,318
|
|
20231024,123100,974900660,6490,6480,6490,6480,147
|
|
20231024,123000,973947820,6490,6500,6500,6490,376
|
|
20231024,122900,971507050,6490,6480,6490,6470,1595
|
|
20231024,122800,961159740,6480,6470,6480,6470,210
|
|
20231024,122700,959801030,6480,6480,6480,6480,398
|
|
20231024,122600,957221990,6490,6480,6490,6470,187
|
|
20231024,122500,956009420,6490,6490,6490,6490,381
|
|
20231024,122400,953536730,6490,6490,6490,6480,369
|
|
20231024,122300,951145430,6490,6460,6500,6460,1316
|
|
20231024,122200,942624160,6460,6450,6460,6450,11
|
|
20231024,122100,942553200,6460,6420,6460,6420,815
|
|
20231024,122000,937302410,6420,6430,6430,6420,331
|
|
20231024,121900,935175380,6430,6420,6430,6420,418
|
|
20231024,121800,932487820,6410,6410,6410,6410,0
|
|
20231024,121700,932487820,6410,6420,6420,6410,785
|
|
20231024,121600,927448140,6420,6420,6420,6420,0
|
|
20231024,121500,927448140,6420,6420,6420,6420,56
|
|
20231024,121400,927088620,6410,6410,6410,6410,0
|
|
20231024,121300,927088620,6410,6410,6410,6410,0
|
|
20231024,121200,927088620,6410,6410,6410,6410,10
|
|
20231024,121100,927024520,6410,6410,6410,6410,0
|
|
20231024,121000,927024520,6410,6410,6410,6410,0
|
|
20231024,120900,927024520,6410,6410,6410,6410,0
|
|
20231024,120800,927024520,6410,6410,6410,6410,0
|
|
20231024,120700,927024520,6410,6410,6410,6410,0
|
|
20231024,120600,927024520,6410,6410,6410,6410,6
|
|
20231024,120500,926986060,6430,6430,6430,6430,0
|
|
20231024,120400,926986060,6430,6410,6430,6410,170
|
|
20231024,120300,925894260,6410,6410,6410,6410,722
|
|
20231024,120200,921266240,6410,6410,6410,6410,5
|
|
20231024,120100,921234190,6410,6420,6420,6410,101
|
|
20231024,120000,920586770,6420,6420,6420,6420,55
|
|
20231024,115900,920233670,6420,6420,6420,6420,1262
|
|
20231024,115800,912131630,6430,6440,6440,6430,164
|
|
20231024,115700,911077010,6430,6430,6430,6430,50
|
|
20231024,115600,910755510,6440,6440,6440,6440,0
|
|
20231024,115500,910755510,6440,6440,6440,6440,20
|
|
20231024,115400,910626710,6440,6440,6440,6440,152
|
|
20231024,115300,909647830,6440,6440,6440,6440,133
|
|
20231024,115200,908791310,6440,6430,6440,6430,180
|
|
20231024,115100,907633410,6430,6440,6440,6430,2168
|
|
20231024,115000,893691490,6450,6440,6450,6440,240
|
|
20231024,114900,892143990,6450,6450,6450,6450,231
|
|
20231024,114800,890654040,6450,6420,6450,6420,877
|
|
20231024,114700,885006310,6440,6440,6440,6440,1
|
|
20231024,114600,884999870,6430,6430,6430,6430,105
|
|
20231024,114500,884324720,6420,6420,6420,6420,60
|
|
20231024,114400,883939520,6420,6420,6420,6420,29
|
|
20231024,114300,883753340,6420,6420,6420,6420,836
|
|
20231024,114200,878386220,6430,6430,6430,6430,145
|
|
20231024,114100,877453870,6430,6430,6440,6430,300
|
|
20231024,114000,875523870,6440,6440,6440,6440,47
|
|
20231024,113900,875221190,6430,6430,6430,6430,291
|
|
20231024,113800,873350060,6420,6420,6420,6420,205
|
|
20231024,113700,872033960,6420,6420,6420,6420,73
|
|
20231024,113600,871565300,6420,6420,6420,6420,147
|
|
20231024,113500,870621560,6410,6430,6440,6410,1889
|
|
20231024,113400,858493260,6440,6430,6440,6430,432
|
|
20231024,113300,855715460,6430,6420,6430,6420,1404
|
|
20231024,113200,846701770,6410,6410,6410,6410,907
|
|
20231024,113100,840887900,6410,6420,6420,6410,1768
|
|
20231024,113000,829538470,6420,6430,6480,6410,1669
|
|
20231024,112900,818789830,6440,6420,6440,6400,1170
|
|
20231024,112800,811283520,6430,6430,6430,6400,1172
|
|
20231024,112700,803760100,6430,6430,6430,6410,148
|
|
20231024,112600,802809270,6430,6430,6430,6400,418
|
|
20231024,112500,800132760,6430,6420,6430,6410,335
|
|
20231024,112400,797980920,6420,6410,6420,6390,1596
|
|
20231024,112300,787737800,6410,6380,6410,6360,802
|
|
20231024,112200,782622610,6370,6420,6440,6330,13366
|
|
20231024,112100,697339700,6400,6520,6520,6370,10831
|
|
20231024,112000,627805910,6520,6350,6590,6340,20518
|
|
20231024,111900,494031340,6350,6330,6350,6320,1959
|
|
20231024,111800,481612660,6320,6300,6320,6300,716
|
|
20231024,111700,477094860,6300,6290,6300,6290,368
|
|
20231024,111600,474780130,6280,6280,6280,6280,195
|
|
20231024,111500,473555530,6270,6270,6270,6270,0
|
|
20231024,111400,473555530,6270,6270,6270,6270,0
|
|
20231024,111300,473555530,6270,6290,6290,6270,111
|
|
20231024,111200,472858250,6290,6290,6290,6290,18
|
|
20231024,111100,472745030,6280,6280,6280,6280,129
|
|
20231024,111000,471934910,6280,6270,6280,6270,487
|
|
20231024,110900,468877620,6260,6260,6260,6260,289
|
|
20231024,110800,467068480,6260,6260,6260,6260,43
|
|
20231024,110700,466799300,6260,6250,6260,6250,187
|
|
20231024,110600,465630530,6240,6240,6240,6240,109
|
|
20231024,110500,464950370,6230,6230,6230,6230,1
|
|
20231024,110400,464944140,6230,6230,6230,6230,60
|
|
20231024,110300,464570340,6230,6230,6230,6230,0
|
|
20231024,110200,464570340,6230,6250,6250,6230,202
|
|
20231024,110100,463311680,6240,6240,6240,6240,0
|
|
20231024,110000,463311680,6240,6240,6240,6230,330
|
|
20231024,105900,461252980,6230,6210,6230,6210,350
|
|
20231024,105800,459075090,6210,6210,6210,6210,416
|
|
20231024,105700,456491730,6220,6220,6220,6220,251
|
|
20231024,105600,454930510,6220,6230,6230,6220,2380
|
|
20231024,105500,440109760,6230,6230,6230,6230,22
|
|
20231024,105400,439972700,6230,6230,6230,6230,243
|
|
20231024,105300,438458810,6230,6230,6230,6220,359
|
|
20231024,105200,436224050,6230,6230,6230,6230,223
|
|
20231024,105100,434834760,6230,6230,6230,6230,0
|
|
20231024,105000,434834760,6230,6230,6230,6230,47
|
|
20231024,104900,434541950,6220,6220,6220,6220,100
|
|
20231024,104800,433919950,6220,6220,6220,6220,0
|
|
20231024,104700,433919950,6220,6220,6220,6220,0
|
|
20231024,104600,433919950,6220,6230,6230,6220,560
|
|
20231024,104500,430435550,6220,6200,6220,6200,283
|
|
20231024,104400,428677130,6210,6210,6210,6210,0
|
|
20231024,104300,428677130,6210,6210,6210,6210,22
|
|
20231024,104200,428540510,6210,6200,6220,6200,329
|
|
20231024,104100,426499380,6220,6220,6220,6220,100
|
|
20231024,104000,425877380,6220,6190,6220,6170,1597
|
|
20231024,103900,415973450,6180,6170,6180,6170,773
|
|
20231024,103800,411197320,6170,6170,6170,6170,209
|
|
20231024,103700,409907790,6160,6160,6160,6160,0
|
|
20231024,103600,409907790,6160,6160,6160,6160,193
|
|
20231024,103500,408718910,6160,6160,6160,6160,2
|
|
20231024,103400,408706590,6160,6160,6160,6150,123
|
|
20231024,103300,407949030,6160,6170,6170,6160,103
|
|
20231024,103200,407314450,6160,6160,6160,6150,1300
|
|
20231024,103100,399316780,6160,6160,6160,6160,528
|
|
20231024,103000,396064300,6160,6170,6170,6160,357
|
|
20231024,102900,393862180,6160,6170,6170,6160,1606
|
|
20231024,102800,383967710,6170,6170,6170,6170,182
|
|
20231024,102700,382844770,6170,6170,6170,6160,506
|
|
20231024,102600,379722920,6180,6170,6180,6170,108
|
|
20231024,102500,379056510,6170,6200,6200,6170,2787
|
|
20231024,102400,361794150,6210,6200,6210,6200,29
|
|
20231024,102300,361614310,6200,6200,6200,6200,468
|
|
20231024,102200,358712710,6200,6200,6200,6200,162
|
|
20231024,102100,357708310,6200,6210,6210,6200,1437
|
|
20231024,102000,348786040,6230,6230,6230,6230,0
|
|
20231024,101900,348786040,6230,6220,6230,6220,946
|
|
20231024,101800,342893710,6220,6220,6230,6220,675
|
|
20231024,101700,338695110,6220,6220,6220,6220,46
|
|
20231024,101600,338408990,6220,6230,6230,6220,214
|
|
20231024,101500,337076000,6230,6250,6250,6230,833
|
|
20231024,101400,331881260,6250,6250,6250,6250,1
|
|
20231024,101300,331875010,6230,6230,6230,6230,30
|
|
20231024,101200,331688110,6230,6230,6230,6230,374
|
|
20231024,101100,329358090,6230,6230,6230,6230,0
|
|
20231024,101000,329358090,6230,6230,6230,6230,13
|
|
20231024,100900,329277100,6230,6250,6250,6230,2465
|
|
20231024,100800,313914110,6250,6270,6270,6250,1056
|
|
20231024,100700,307313440,6270,6270,6270,6270,303
|
|
20231024,100600,305413630,6270,6270,6270,6270,220
|
|
20231024,100500,304034230,6270,6280,6280,6270,12
|
|
20231024,100400,303958980,6280,6280,6280,6280,41
|
|
20231024,100300,303701500,6270,6290,6290,6270,51
|
|
20231024,100200,303381240,6290,6270,6290,6270,802
|
|
20231024,100100,298340370,6270,6260,6270,6260,177
|
|
20231024,100000,297231880,6270,6280,6280,6270,1498
|
|
20231024,095900,287826480,6290,6290,6290,6290,535
|
|
20231024,095800,284461330,6290,6300,6300,6290,508
|
|
20231024,095700,281262570,6300,6310,6310,6300,225
|
|
20231024,095600,279843720,6300,6290,6300,6290,329
|
|
20231024,095500,277772040,6290,6300,6300,6290,336
|
|
20231024,095400,275655340,6310,6310,6310,6310,0
|
|
20231024,095300,275655340,6310,6310,6310,6310,62
|
|
20231024,095200,275264120,6310,6300,6310,6300,63
|
|
20231024,095100,274866890,6300,6300,6300,6300,402
|
|
20231024,095000,272334290,6300,6300,6300,6300,150
|
|
20231024,094900,271389290,6300,6310,6310,6300,1592
|
|
20231024,094800,261344130,6310,6320,6320,6310,350
|
|
20231024,094700,259134630,6320,6340,6340,6310,921
|
|
20231024,094600,253312840,6340,6340,6340,6340,9
|
|
20231024,094500,253255780,6340,6340,6340,6340,5
|
|
20231024,094400,253224080,6330,6330,6330,6330,20
|
|
20231024,094300,253097480,6330,6330,6330,6330,90
|
|
20231024,094200,252527780,6340,6340,6340,6340,37
|
|
20231024,094100,252293200,6330,6340,6340,6330,18
|
|
20231024,094000,252179110,6340,6340,6340,6340,65
|
|
20231024,093900,251767010,6340,6340,6340,6340,112
|
|
20231024,093800,251056930,6340,6340,6340,6320,2266
|
|
20231024,093700,236704860,6340,6370,6370,6200,8521
|
|
20231024,093600,182944610,6370,6370,6370,6360,531
|
|
20231024,093500,179562270,6380,6420,6420,6380,1148
|
|
20231024,093400,172216680,6430,6430,6430,6430,61
|
|
20231024,093300,171824450,6430,6430,6430,6430,105
|
|
20231024,093200,171149300,6430,6430,6430,6430,2
|
|
20231024,093100,171136440,6430,6430,6430,6430,0
|
|
20231024,093000,171136440,6430,6430,6430,6430,2
|
|
20231024,092900,171123580,6430,6420,6430,6420,520
|
|
20231024,092800,167785080,6420,6420,6440,6420,1538
|
|
20231024,092700,157908770,6420,6420,6420,6420,74
|
|
20231024,092600,157433690,6420,6420,6430,6420,168
|
|
20231024,092500,156355100,6430,6430,6440,6430,420
|
|
20231024,092400,153651440,6440,6440,6440,6440,62
|
|
20231024,092300,153252160,6440,6440,6440,6440,17
|
|
20231024,092200,153142680,6440,6440,6440,6440,210
|
|
20231024,092100,151790280,6430,6420,6430,6420,346
|
|
20231024,092000,149568000,6400,6400,6400,6400,834
|
|
20231024,091900,144230400,6400,6410,6410,6400,615
|
|
20231024,091800,140294250,6420,6430,6430,6420,170
|
|
20231024,091700,139201850,6430,6450,6450,6430,895
|
|
20231024,091600,133440620,6460,6470,6470,6460,164
|
|
20231024,091500,132379740,6460,6460,6470,6440,1882
|
|
20231024,091400,120243830,6460,6510,6510,6460,2015
|
|
20231024,091300,107166190,6520,6520,6520,6510,590
|
|
20231024,091200,103319400,6510,6500,6510,6500,180
|
|
20231024,091100,102148820,6500,6490,6510,6490,2298
|
|
20231024,091000,87213320,6500,6460,6500,6460,1415
|
|
20231024,090900,78045380,6460,6460,6460,6450,254
|
|
20231024,090800,76404570,6450,6430,6450,6430,721
|
|
20231024,090700,71758030,6410,6420,6420,6410,1502
|
|
20231024,090600,62129210,6430,6440,6440,6430,461
|
|
20231024,090500,59162590,6430,6430,6440,6420,1285
|
|
20231024,090400,50893390,6430,6440,6440,6430,492
|
|
20231024,090300,47728810,6440,6440,6450,6440,2495
|
|
20231024,090200,31644810,6440,6420,6440,6410,1346
|
|
20231024,090100,22999160,6420,6370,6420,6360,1480
|
|
20231024,090000,13544960,6370,6320,6370,6320,2142
|