622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,191900,642235180,6440,6440,6440,6440,948
|
|
20231025,191800,642235180,6440,6440,6440,6440,0
|
|
20231025,191700,642235180,6440,6440,6440,6440,0
|
|
20231025,191600,642235180,6440,6440,6440,6440,0
|
|
20231025,191500,642235180,6440,6440,6440,6440,0
|
|
20231025,191400,642235180,6440,6440,6440,6440,0
|
|
20231025,191300,642235180,6440,6440,6440,6440,0
|
|
20231025,191200,642235180,6440,6440,6440,6440,0
|
|
20231025,191100,642235180,6440,6440,6440,6440,0
|
|
20231025,191000,642235180,6440,6440,6440,6440,0
|
|
20231025,190900,642235180,6440,6440,6440,6440,0
|
|
20231025,190800,642235180,6440,6440,6440,6440,0
|
|
20231025,190700,642235180,6440,6440,6440,6440,0
|
|
20231025,190600,642235180,6440,6440,6440,6440,0
|
|
20231025,190500,642235180,6440,6440,6440,6440,0
|
|
20231025,190400,642235180,6440,6440,6440,6440,0
|
|
20231025,190300,642235180,6440,6440,6440,6440,0
|
|
20231025,190200,642235180,6440,6440,6440,6440,0
|
|
20231025,190100,642235180,6440,6440,6440,6440,0
|
|
20231025,190000,642235180,6440,6440,6440,6440,0
|
|
20231025,185900,642235180,6440,6440,6440,6440,0
|
|
20231025,185800,642235180,6440,6440,6440,6440,0
|
|
20231025,185700,642235180,6440,6440,6440,6440,0
|
|
20231025,185600,642235180,6440,6440,6440,6440,0
|
|
20231025,185500,642235180,6440,6440,6440,6440,0
|
|
20231025,185400,642235180,6440,6440,6440,6440,0
|
|
20231025,185300,642235180,6440,6440,6440,6440,0
|
|
20231025,185200,642235180,6440,6440,6440,6440,0
|
|
20231025,185100,642235180,6440,6440,6440,6440,0
|
|
20231025,185000,642235180,6440,6440,6440,6440,0
|
|
20231025,184900,642235180,6440,6440,6440,6440,948
|
|
20231025,184800,642235180,6440,6440,6440,6440,0
|
|
20231025,184700,642235180,6440,6440,6440,6440,0
|
|
20231025,184600,642235180,6440,6440,6440,6440,0
|
|
20231025,184500,642235180,6440,6440,6440,6440,0
|
|
20231025,184400,642235180,6440,6440,6440,6440,0
|
|
20231025,184300,642235180,6440,6440,6440,6440,0
|
|
20231025,184200,642235180,6440,6440,6440,6440,0
|
|
20231025,184100,642235180,6440,6440,6440,6440,0
|
|
20231025,184000,642235180,6440,6440,6440,6440,0
|
|
20231025,183900,642235180,6440,6440,6440,6440,0
|
|
20231025,183800,642235180,6440,6440,6440,6440,0
|
|
20231025,183700,642235180,6440,6440,6440,6440,0
|
|
20231025,183600,642235180,6440,6440,6440,6440,0
|
|
20231025,183500,642235180,6440,6440,6440,6440,0
|
|
20231025,183400,642235180,6440,6440,6440,6440,0
|
|
20231025,183300,642235180,6440,6440,6440,6440,0
|
|
20231025,183200,642235180,6440,6440,6440,6440,0
|
|
20231025,183100,642235180,6440,6440,6440,6440,0
|
|
20231025,183000,642235180,6440,6440,6440,6440,0
|
|
20231025,182900,642235180,6440,6440,6440,6440,0
|
|
20231025,182800,642235180,6440,6440,6440,6440,0
|
|
20231025,182700,642235180,6440,6440,6440,6440,0
|
|
20231025,182600,642235180,6440,6440,6440,6440,0
|
|
20231025,182500,642235180,6440,6440,6440,6440,0
|
|
20231025,182400,642235180,6440,6440,6440,6440,0
|
|
20231025,182300,642235180,6440,6440,6440,6440,0
|
|
20231025,182200,642235180,6440,6440,6440,6440,0
|
|
20231025,182100,642235180,6440,6440,6440,6440,0
|
|
20231025,182000,642235180,6440,6440,6440,6440,0
|
|
20231025,181900,642235180,6440,6440,6440,6440,948
|
|
20231025,181800,642235180,6440,6440,6440,6440,0
|
|
20231025,181700,642235180,6440,6440,6440,6440,0
|
|
20231025,181600,642235180,6440,6440,6440,6440,0
|
|
20231025,181500,642235180,6440,6440,6440,6440,0
|
|
20231025,181400,642235180,6440,6440,6440,6440,0
|
|
20231025,181300,642235180,6440,6440,6440,6440,0
|
|
20231025,181200,642235180,6440,6440,6440,6440,0
|
|
20231025,181100,642235180,6440,6440,6440,6440,0
|
|
20231025,181000,642235180,6440,6440,6440,6440,0
|
|
20231025,180900,642235180,6440,6440,6440,6440,0
|
|
20231025,180800,642235180,6440,6440,6440,6440,0
|
|
20231025,180700,642235180,6440,6440,6440,6440,0
|
|
20231025,180600,642235180,6440,6440,6440,6440,0
|
|
20231025,180500,642235180,6440,6440,6440,6440,0
|
|
20231025,180400,642235180,6440,6440,6440,6440,0
|
|
20231025,180300,642235180,6440,6440,6440,6440,0
|
|
20231025,180200,642235180,6440,6440,6440,6440,0
|
|
20231025,180100,642235180,6440,6440,6440,6440,0
|
|
20231025,180000,642235180,6440,6440,6440,6440,0
|
|
20231025,175900,642235180,6440,6440,6440,6440,0
|
|
20231025,175800,642235180,6440,6440,6440,6440,0
|
|
20231025,175700,642235180,6440,6440,6440,6440,0
|
|
20231025,175600,642235180,6440,6440,6440,6440,0
|
|
20231025,175500,642235180,6440,6440,6440,6440,0
|
|
20231025,175400,642235180,6440,6440,6440,6440,0
|
|
20231025,175300,642235180,6440,6440,6440,6440,0
|
|
20231025,175200,642235180,6440,6440,6440,6440,0
|
|
20231025,175100,642235180,6440,6440,6440,6440,0
|
|
20231025,175000,642235180,6440,6440,6440,6440,0
|
|
20231025,174900,642235180,6440,6440,6440,6440,948
|
|
20231025,174800,642235180,6440,6440,6440,6440,0
|
|
20231025,174700,642235180,6440,6440,6440,6440,0
|
|
20231025,174600,642235180,6440,6440,6440,6440,0
|
|
20231025,174500,642235180,6440,6440,6440,6440,0
|
|
20231025,174400,642235180,6440,6440,6440,6440,0
|
|
20231025,174300,642235180,6440,6440,6440,6440,0
|
|
20231025,174200,642235180,6440,6440,6440,6440,0
|
|
20231025,174100,642235180,6440,6440,6440,6440,0
|
|
20231025,174000,642235180,6440,6440,6440,6440,0
|
|
20231025,173900,642235180,6440,6440,6440,6440,0
|
|
20231025,173800,642235180,6440,6440,6440,6440,0
|
|
20231025,173700,642235180,6440,6440,6440,6440,0
|
|
20231025,173600,642235180,6440,6440,6440,6440,0
|
|
20231025,173500,642235180,6440,6440,6440,6440,0
|
|
20231025,173400,642235180,6440,6440,6440,6440,0
|
|
20231025,173300,642235180,6440,6440,6440,6440,0
|
|
20231025,173200,642235180,6440,6440,6440,6440,0
|
|
20231025,173100,642235180,6440,6440,6440,6440,0
|
|
20231025,173000,642235180,6440,6440,6440,6440,0
|
|
20231025,172900,642235180,6440,6440,6440,6440,0
|
|
20231025,172800,642235180,6440,6440,6440,6440,0
|
|
20231025,172700,642235180,6440,6440,6440,6440,0
|
|
20231025,172600,642235180,6440,6440,6440,6440,0
|
|
20231025,172500,642235180,6440,6440,6440,6440,0
|
|
20231025,172400,642235180,6440,6440,6440,6440,0
|
|
20231025,172300,642235180,6440,6440,6440,6440,0
|
|
20231025,172200,642235180,6440,6440,6440,6440,0
|
|
20231025,172100,642235180,6440,6440,6440,6440,0
|
|
20231025,172000,642235180,6440,6440,6440,6440,0
|
|
20231025,171900,642235180,6440,6440,6440,6440,948
|
|
20231025,171800,642235180,6440,6440,6440,6440,0
|
|
20231025,171700,642235180,6440,6440,6440,6440,0
|
|
20231025,171600,642235180,6440,6440,6440,6440,0
|
|
20231025,171500,642235180,6440,6440,6440,6440,0
|
|
20231025,171400,642235180,6440,6440,6440,6440,0
|
|
20231025,171300,642235180,6440,6440,6440,6440,0
|
|
20231025,171200,642235180,6440,6440,6440,6440,0
|
|
20231025,171100,642235180,6440,6440,6440,6440,0
|
|
20231025,171000,642235180,6440,6440,6440,6440,0
|
|
20231025,170900,642235180,6440,6440,6440,6440,0
|
|
20231025,170800,642235180,6440,6440,6440,6440,0
|
|
20231025,170700,642235180,6440,6440,6440,6440,0
|
|
20231025,170600,642235180,6440,6440,6440,6440,0
|
|
20231025,170500,642235180,6440,6440,6440,6440,0
|
|
20231025,170400,642235180,6440,6440,6440,6440,0
|
|
20231025,170300,642235180,6440,6440,6440,6440,0
|
|
20231025,170200,642235180,6440,6440,6440,6440,0
|
|
20231025,170100,642235180,6440,6440,6440,6440,0
|
|
20231025,170000,642235180,6440,6440,6440,6440,0
|
|
20231025,165900,642235180,6440,6440,6440,6440,0
|
|
20231025,165800,642235180,6440,6440,6440,6440,0
|
|
20231025,165700,642235180,6440,6440,6440,6440,0
|
|
20231025,165600,642235180,6440,6440,6440,6440,0
|
|
20231025,165500,642235180,6440,6440,6440,6440,0
|
|
20231025,165400,642235180,6440,6440,6440,6440,0
|
|
20231025,165300,642235180,6440,6440,6440,6440,0
|
|
20231025,165200,642235180,6440,6440,6440,6440,0
|
|
20231025,165100,642235180,6440,6440,6440,6440,0
|
|
20231025,165000,642235180,6440,6440,6440,6440,0
|
|
20231025,164900,642235180,6440,6440,6440,6440,948
|
|
20231025,164800,642235180,6440,6440,6440,6440,0
|
|
20231025,164700,642235180,6440,6440,6440,6440,0
|
|
20231025,164600,642235180,6440,6440,6440,6440,0
|
|
20231025,164500,642235180,6440,6440,6440,6440,0
|
|
20231025,164400,642235180,6440,6440,6440,6440,0
|
|
20231025,164300,642235180,6440,6440,6440,6440,0
|
|
20231025,164200,642235180,6440,6440,6440,6440,0
|
|
20231025,164100,642235180,6440,6440,6440,6440,0
|
|
20231025,164000,642235180,6440,6440,6440,6440,0
|
|
20231025,163900,642235180,6440,6440,6440,6440,0
|
|
20231025,163800,642235180,6440,6440,6440,6440,0
|
|
20231025,163700,642235180,6440,6440,6440,6440,0
|
|
20231025,163600,642235180,6440,6440,6440,6440,0
|
|
20231025,163500,642235180,6440,6440,6440,6440,0
|
|
20231025,163400,642235180,6440,6440,6440,6440,0
|
|
20231025,163300,642235180,6440,6440,6440,6440,0
|
|
20231025,163200,642235180,6440,6440,6440,6440,0
|
|
20231025,163100,642235180,6440,6440,6440,6440,0
|
|
20231025,163000,642235180,6440,6440,6440,6440,0
|
|
20231025,162900,642235180,6440,6440,6440,6440,0
|
|
20231025,162800,642235180,6440,6440,6440,6440,0
|
|
20231025,162700,642235180,6440,6440,6440,6440,0
|
|
20231025,162600,642235180,6440,6440,6440,6440,0
|
|
20231025,162500,642235180,6440,6440,6440,6440,0
|
|
20231025,162400,642235180,6440,6440,6440,6440,0
|
|
20231025,162300,642235180,6440,6440,6440,6440,0
|
|
20231025,162200,642235180,6440,6440,6440,6440,0
|
|
20231025,162100,642235180,6440,6440,6440,6440,0
|
|
20231025,162000,642235180,6440,6440,6440,6440,0
|
|
20231025,161900,642235180,6440,6440,6440,6440,948
|
|
20231025,161800,642235180,6440,6440,6440,6440,0
|
|
20231025,161700,642235180,6440,6440,6440,6440,0
|
|
20231025,161600,642235180,6440,6440,6440,6440,0
|
|
20231025,161500,642235180,6440,6440,6440,6440,0
|
|
20231025,161400,642235180,6440,6440,6440,6440,0
|
|
20231025,161300,642235180,6440,6440,6440,6440,0
|
|
20231025,161200,642235180,6440,6440,6440,6440,0
|
|
20231025,161100,642235180,6440,6440,6440,6440,0
|
|
20231025,161000,642235180,6440,6440,6440,6440,0
|
|
20231025,160900,642235180,6440,6440,6440,6440,0
|
|
20231025,160800,642235180,6440,6440,6440,6440,0
|
|
20231025,160700,642235180,6440,6440,6440,6440,0
|
|
20231025,160600,642235180,6440,6440,6440,6440,0
|
|
20231025,160500,642235180,6440,6440,6440,6440,0
|
|
20231025,160400,642235180,6440,6440,6440,6440,0
|
|
20231025,160300,642235180,6440,6440,6440,6440,0
|
|
20231025,160200,642235180,6440,6440,6440,6440,0
|
|
20231025,160100,642235180,6440,6440,6440,6440,0
|
|
20231025,160000,642235180,6440,6440,6440,6440,0
|
|
20231025,155900,642235180,6440,6440,6440,6440,0
|
|
20231025,155800,642235180,6440,6440,6440,6440,0
|
|
20231025,155700,642235180,6440,6440,6440,6440,0
|
|
20231025,155600,642235180,6440,6440,6440,6440,0
|
|
20231025,155500,642235180,6440,6440,6440,6440,0
|
|
20231025,155400,642235180,6440,6440,6440,6440,0
|
|
20231025,155300,642235180,6440,6440,6440,6440,0
|
|
20231025,155200,642235180,6440,6440,6440,6440,0
|
|
20231025,155100,642235180,6440,6440,6440,6440,0
|
|
20231025,155000,642235180,6440,6440,6440,6440,0
|
|
20231025,154900,642235180,6440,6440,6440,6440,948
|
|
20231025,154800,642235180,6440,6440,6440,6440,0
|
|
20231025,154700,642235180,6440,6440,6440,6440,0
|
|
20231025,154600,642235180,6440,6440,6440,6440,0
|
|
20231025,154500,642235180,6440,6440,6440,6440,0
|
|
20231025,154400,642235180,6440,6440,6440,6440,0
|
|
20231025,154300,642235180,6440,6440,6440,6440,0
|
|
20231025,154200,642235180,6440,6440,6440,6440,0
|
|
20231025,154100,642235180,6440,6440,6440,6440,0
|
|
20231025,154000,642235180,6440,6440,6440,6440,0
|
|
20231025,153900,642235180,6440,6440,6440,6440,0
|
|
20231025,153800,642235180,6440,6440,6440,6440,0
|
|
20231025,153700,642235180,6440,6440,6440,6440,0
|
|
20231025,153600,642235180,6440,6440,6440,6440,0
|
|
20231025,153500,642235180,6440,6440,6440,6440,0
|
|
20231025,153400,642235180,6440,6440,6440,6440,0
|
|
20231025,153300,642235180,6440,6440,6440,6440,0
|
|
20231025,153200,642235180,6440,6440,6440,6440,0
|
|
20231025,153100,642235180,6440,6440,6440,6440,0
|
|
20231025,153000,642235180,6440,6440,6440,6440,948
|
|
20231025,152900,636130060,6480,6480,6480,6480,0
|
|
20231025,152800,636130060,6480,6480,6480,6480,0
|
|
20231025,152700,636130060,6480,6480,6480,6480,0
|
|
20231025,152600,636130060,6480,6480,6480,6480,0
|
|
20231025,152500,636130060,6480,6480,6480,6480,0
|
|
20231025,152400,636130060,6480,6480,6480,6480,0
|
|
20231025,152300,636130060,6480,6480,6480,6480,0
|
|
20231025,152200,636130060,6480,6480,6480,6480,0
|
|
20231025,152100,636130060,6480,6480,6480,6480,0
|
|
20231025,152000,636130060,6480,6480,6480,6480,0
|
|
20231025,151900,636130060,6480,6480,6480,6480,1433
|
|
20231025,151800,626844220,6470,6470,6470,6470,174
|
|
20231025,151700,625718440,6470,6460,6470,6460,177
|
|
20231025,151600,624574720,6460,6460,6470,6440,122
|
|
20231025,151500,623788280,6460,6470,6470,6440,2723
|
|
20231025,151400,606209610,6470,6470,6470,6460,231
|
|
20231025,151300,604715880,6470,6470,6470,6470,46
|
|
20231025,151200,604418260,6480,6490,6490,6480,79
|
|
20231025,151100,603906330,6490,6490,6490,6490,90
|
|
20231025,151000,603322230,6480,6490,6490,6480,101
|
|
20231025,150900,602666750,6490,6490,6490,6490,0
|
|
20231025,150800,602666750,6490,6490,6490,6490,269
|
|
20231025,150700,600920940,6490,6490,6490,6490,409
|
|
20231025,150600,598266530,6500,6500,6500,6500,4
|
|
20231025,150500,598240530,6500,6500,6500,6500,456
|
|
20231025,150400,595276530,6490,6490,6490,6490,2
|
|
20231025,150300,595263550,6490,6490,6490,6490,9
|
|
20231025,150200,595205140,6490,6490,6490,6490,10
|
|
20231025,150100,595140240,6500,6500,6500,6490,217
|
|
20231025,150000,593729760,6490,6500,6500,6490,311
|
|
20231025,145900,591711360,6500,6500,6500,6500,2
|
|
20231025,145800,591698360,6500,6500,6500,6500,211
|
|
20231025,145700,590326860,6500,6490,6500,6490,295
|
|
20231025,145600,588410230,6500,6500,6500,6490,253
|
|
20231025,145500,586767730,6500,6490,6500,6490,261
|
|
20231025,145400,585072840,6480,6480,6480,6470,262
|
|
20231025,145300,583376080,6480,6480,6480,6480,96
|
|
20231025,145200,582754000,6490,6490,6490,6490,0
|
|
20231025,145100,582754000,6490,6490,6490,6490,174
|
|
20231025,145000,581624740,6500,6510,6510,6500,785
|
|
20231025,144900,576518080,6520,6520,6520,6520,8
|
|
20231025,144800,576465920,6520,6520,6520,6520,5
|
|
20231025,144700,576433320,6520,6520,6520,6520,0
|
|
20231025,144600,576433320,6520,6520,6520,6520,0
|
|
20231025,144500,576433320,6520,6520,6520,6520,1
|
|
20231025,144400,576426800,6520,6520,6520,6520,0
|
|
20231025,144300,576426800,6520,6520,6520,6520,0
|
|
20231025,144200,576426800,6520,6520,6520,6520,0
|
|
20231025,144100,576426800,6520,6520,6520,6520,6
|
|
20231025,144000,576387680,6520,6520,6520,6520,71
|
|
20231025,143900,575924760,6530,6530,6530,6530,1
|
|
20231025,143800,575918230,6520,6520,6520,6520,0
|
|
20231025,143700,575918230,6520,6520,6520,6520,0
|
|
20231025,143600,575918230,6520,6520,6520,6520,50
|
|
20231025,143500,575592230,6510,6510,6510,6510,40
|
|
20231025,143400,575331830,6510,6510,6510,6510,1
|
|
20231025,143300,575325320,6480,6480,6480,6480,291
|
|
20231025,143200,573439640,6490,6490,6490,6490,24
|
|
20231025,143100,573283880,6500,6520,6520,6500,146
|
|
20231025,143000,572333570,6520,6530,6530,6520,1587
|
|
20231025,142900,561971200,6540,6550,6550,6540,501
|
|
20231025,142800,558692390,6560,6560,6560,6560,0
|
|
20231025,142700,558692390,6560,6560,6560,6560,10
|
|
20231025,142600,558626790,6560,6560,6560,6560,59
|
|
20231025,142500,558239750,6550,6560,6560,6550,6
|
|
20231025,142400,558200400,6560,6560,6560,6560,10
|
|
20231025,142300,558134800,6560,6560,6560,6560,0
|
|
20231025,142200,558134800,6560,6560,6560,6560,216
|
|
20231025,142100,556717840,6560,6570,6570,6560,359
|
|
20231025,142000,554361270,6570,6570,6570,6570,0
|
|
20231025,141900,554361270,6570,6570,6570,6570,1
|
|
20231025,141800,554354700,6570,6570,6570,6570,0
|
|
20231025,141700,554354700,6570,6570,6570,6570,10
|
|
20231025,141600,554289000,6580,6580,6580,6580,0
|
|
20231025,141500,554289000,6580,6580,6580,6580,1
|
|
20231025,141400,554282420,6550,6560,6570,6550,342
|
|
20231025,141300,552036580,6570,6560,6570,6560,41
|
|
20231025,141200,551767330,6560,6560,6560,6560,0
|
|
20231025,141100,551767330,6560,6560,6560,6560,1
|
|
20231025,141000,551760770,6560,6560,6560,6560,0
|
|
20231025,140900,551760770,6560,6560,6560,6560,1
|
|
20231025,140800,551754210,6560,6560,6560,6560,80
|
|
20231025,140700,551229410,6560,6550,6560,6550,44
|
|
20231025,140600,550940890,6550,6550,6550,6550,0
|
|
20231025,140500,550940890,6550,6550,6550,6550,88
|
|
20231025,140400,550364490,6550,6550,6550,6550,0
|
|
20231025,140300,550364490,6550,6550,6550,6550,0
|
|
20231025,140200,550364490,6550,6550,6550,6550,0
|
|
20231025,140100,550364490,6550,6550,6550,6530,121
|
|
20231025,140000,549573860,6550,6550,6550,6550,50
|
|
20231025,135900,549246360,6550,6550,6550,6550,70
|
|
20231025,135800,548787860,6550,6550,6550,6550,89
|
|
20231025,135700,548204910,6550,6550,6550,6550,15
|
|
20231025,135600,548106660,6550,6550,6550,6550,100
|
|
20231025,135500,547451660,6550,6550,6550,6550,1
|
|
20231025,135400,547445110,6540,6540,6540,6540,160
|
|
20231025,135300,546398710,6540,6540,6540,6540,0
|
|
20231025,135200,546398710,6540,6540,6540,6540,0
|
|
20231025,135100,546398710,6540,6540,6540,6540,0
|
|
20231025,135000,546398710,6540,6540,6540,6540,0
|
|
20231025,134900,546398710,6540,6540,6540,6540,0
|
|
20231025,134800,546398710,6540,6540,6540,6540,0
|
|
20231025,134700,546398710,6540,6540,6540,6540,0
|
|
20231025,134600,546398710,6540,6540,6540,6540,0
|
|
20231025,134500,546398710,6540,6540,6540,6540,1
|
|
20231025,134400,546392170,6540,6540,6540,6540,0
|
|
20231025,134300,546392170,6540,6540,6540,6540,4
|
|
20231025,134200,546366010,6540,6540,6540,6540,6
|
|
20231025,134100,546326770,6550,6550,6550,6550,0
|
|
20231025,134000,546326770,6550,6560,6560,6550,216
|
|
20231025,133900,544911960,6560,6560,6560,6560,10
|
|
20231025,133800,544846360,6560,6560,6560,6560,0
|
|
20231025,133700,544846360,6560,6560,6560,6560,10
|
|
20231025,133600,544780760,6550,6550,6560,6550,81
|
|
20231025,133500,544250110,6560,6560,6560,6560,1
|
|
20231025,133400,544243550,6560,6560,6560,6560,0
|
|
20231025,133300,544243550,6560,6560,6560,6560,0
|
|
20231025,133200,544243550,6560,6560,6560,6560,8
|
|
20231025,133100,544191070,6570,6570,6570,6570,0
|
|
20231025,133000,544191070,6570,6530,6570,6530,194
|
|
20231025,132900,542919770,6530,6520,6530,6520,145
|
|
20231025,132800,541974360,6500,6500,6500,6500,0
|
|
20231025,132700,541974360,6500,6510,6510,6500,400
|
|
20231025,132600,539373900,6510,6510,6510,6510,59
|
|
20231025,132500,538989810,6490,6490,6490,6490,0
|
|
20231025,132400,538989810,6490,6490,6490,6490,0
|
|
20231025,132300,538989810,6490,6480,6490,6480,153
|
|
20231025,132200,537997380,6460,6500,6500,6460,1101
|
|
20231025,132100,530883000,6500,6500,6500,6500,18
|
|
20231025,132000,530766000,6510,6510,6510,6510,130
|
|
20231025,131900,529919700,6500,6500,6500,6500,144
|
|
20231025,131800,528983700,6490,6490,6490,6490,498
|
|
20231025,131700,525751680,6470,6470,6470,6470,200
|
|
20231025,131600,524457680,6470,6470,6470,6470,0
|
|
20231025,131500,524457680,6470,6470,6470,6470,1
|
|
20231025,131400,524451210,6470,6470,6470,6470,0
|
|
20231025,131300,524451210,6470,6480,6480,6470,2452
|
|
20231025,131200,508564060,6480,6480,6480,6480,3
|
|
20231025,131100,508544620,6480,6480,6480,6480,3
|
|
20231025,131000,508525180,6480,6480,6480,6480,287
|
|
20231025,130900,506665420,6480,6480,6480,6480,51
|
|
20231025,130800,506334940,6480,6490,6490,6480,163
|
|
20231025,130700,505278200,6490,6500,6500,6490,34
|
|
20231025,130600,505057420,6500,6500,6500,6500,0
|
|
20231025,130500,505057420,6500,6510,6510,6500,2155
|
|
20231025,130400,491048010,6520,6520,6520,6520,0
|
|
20231025,130300,491048010,6520,6520,6520,6520,34
|
|
20231025,130200,490826330,6520,6520,6520,6520,0
|
|
20231025,130100,490826330,6520,6510,6520,6500,789
|
|
20231025,130000,485689900,6520,6520,6520,6520,0
|
|
20231025,125900,485689900,6520,6520,6520,6520,10
|
|
20231025,125800,485624700,6520,6520,6520,6520,0
|
|
20231025,125700,485624700,6520,6520,6520,6520,1
|
|
20231025,125600,485618180,6520,6520,6520,6520,30
|
|
20231025,125500,485422580,6520,6520,6520,6520,750
|
|
20231025,125400,480532580,6510,6520,6520,6510,372
|
|
20231025,125300,478109000,6530,6530,6530,6530,1
|
|
20231025,125200,478102470,6530,6530,6530,6530,0
|
|
20231025,125100,478102470,6530,6530,6530,6530,10
|
|
20231025,125000,478037170,6530,6530,6530,6530,50
|
|
20231025,124900,477710670,6530,6530,6530,6530,0
|
|
20231025,124800,477710670,6530,6530,6530,6530,10
|
|
20231025,124700,477645370,6530,6530,6530,6530,0
|
|
20231025,124600,477645370,6530,6530,6530,6530,0
|
|
20231025,124500,477645370,6530,6530,6530,6530,0
|
|
20231025,124400,477645370,6530,6530,6530,6530,20
|
|
20231025,124300,477514770,6530,6530,6530,6530,0
|
|
20231025,124200,477514770,6530,6530,6530,6530,0
|
|
20231025,124100,477514770,6530,6530,6530,6530,20
|
|
20231025,124000,477384170,6520,6520,6520,6520,0
|
|
20231025,123900,477384170,6520,6520,6520,6520,54
|
|
20231025,123800,477032090,6520,6520,6520,6520,23
|
|
20231025,123700,476882130,6520,6520,6520,6520,25
|
|
20231025,123600,476719130,6520,6520,6520,6520,24
|
|
20231025,123500,476562650,6520,6540,6540,6520,656
|
|
20231025,123400,472275640,6540,6540,6540,6540,2
|
|
20231025,123300,472262560,6550,6540,6550,6540,35
|
|
20231025,123200,472033330,6540,6550,6550,6540,26
|
|
20231025,123100,471863140,6550,6550,6550,6550,20
|
|
20231025,123000,471732140,6550,6550,6550,6550,2
|
|
20231025,122900,471719040,6540,6540,6540,6540,9
|
|
20231025,122800,471660180,6540,6540,6540,6540,8
|
|
20231025,122700,471607860,6540,6540,6540,6540,219
|
|
20231025,122600,470175600,6540,6540,6540,6540,0
|
|
20231025,122500,470175600,6540,6540,6540,6540,30
|
|
20231025,122400,469979400,6540,6540,6540,6540,4
|
|
20231025,122300,469953240,6530,6530,6530,6530,1
|
|
20231025,122200,469946710,6520,6520,6520,6520,50
|
|
20231025,122100,469620710,6520,6520,6520,6520,0
|
|
20231025,122000,469620710,6520,6520,6520,6520,12
|
|
20231025,121900,469542470,6520,6540,6540,6520,514
|
|
20231025,121800,466184730,6540,6540,6540,6540,1
|
|
20231025,121700,466178190,6550,6540,6550,6540,51
|
|
20231025,121600,465844150,6550,6550,6550,6550,0
|
|
20231025,121500,465844150,6550,6540,6550,6530,1546
|
|
20231025,121400,455748720,6540,6560,6560,6540,2003
|
|
20231025,121300,442621160,6570,6570,6570,6570,171
|
|
20231025,121200,441497690,6580,6580,6580,6580,1472
|
|
20231025,121100,431811930,6580,6580,6580,6580,30
|
|
20231025,121000,431614530,6580,6580,6580,6580,570
|
|
20231025,120900,427863930,6590,6600,6600,6590,343
|
|
20231025,120800,425603370,6600,6600,6600,6600,6
|
|
20231025,120700,425563770,6600,6600,6600,6600,13
|
|
20231025,120600,425477970,6600,6600,6600,6600,15
|
|
20231025,120500,425378970,6590,6590,6590,6590,2
|
|
20231025,120400,425365790,6590,6590,6590,6590,1
|
|
20231025,120300,425359200,6590,6580,6590,6580,203
|
|
20231025,120200,424023430,6590,6590,6590,6590,22
|
|
20231025,120100,423878450,6590,6590,6590,6590,101
|
|
20231025,120000,423212860,6590,6610,6610,6590,2448
|
|
20231025,115900,407061520,6630,6630,6630,6630,6
|
|
20231025,115800,407021740,6630,6630,6630,6630,10
|
|
20231025,115700,406955440,6620,6620,6620,6620,249
|
|
20231025,115600,405307060,6620,6620,6620,6620,194
|
|
20231025,115500,404022780,6630,6630,6630,6630,0
|
|
20231025,115400,404022780,6630,6630,6630,6630,0
|
|
20231025,115300,404022780,6630,6630,6630,6630,71
|
|
20231025,115200,403552050,6630,6630,6630,6630,0
|
|
20231025,115100,403552050,6630,6630,6630,6630,0
|
|
20231025,115000,403552050,6630,6630,6630,6630,4
|
|
20231025,114900,403525530,6630,6630,6630,6630,0
|
|
20231025,114800,403525530,6630,6630,6630,6630,0
|
|
20231025,114700,403525530,6630,6620,6630,6620,31
|
|
20231025,114600,403320010,6620,6620,6620,6620,0
|
|
20231025,114500,403320010,6620,6620,6620,6620,0
|
|
20231025,114400,403320010,6620,6620,6620,6620,0
|
|
20231025,114300,403320010,6620,6620,6620,6620,113
|
|
20231025,114200,402571950,6620,6620,6620,6620,16
|
|
20231025,114100,402466030,6630,6630,6630,6630,5
|
|
20231025,114000,402432880,6640,6650,6650,6640,344
|
|
20231025,113900,400147870,6650,6650,6650,6650,427
|
|
20231025,113800,397308320,6670,6670,6670,6670,0
|
|
20231025,113700,397308320,6670,6670,6670,6670,0
|
|
20231025,113600,397308320,6670,6670,6670,6670,0
|
|
20231025,113500,397308320,6670,6670,6670,6670,0
|
|
20231025,113400,397308320,6670,6670,6670,6670,4
|
|
20231025,113300,397281640,6670,6670,6670,6670,1
|
|
20231025,113200,397274970,6670,6670,6670,6670,0
|
|
20231025,113100,397274970,6670,6670,6670,6670,772
|
|
20231025,113000,392125730,6670,6670,6670,6670,12
|
|
20231025,112900,392045690,6670,6670,6670,6670,217
|
|
20231025,112800,390598300,6670,6640,6670,6640,211
|
|
20231025,112700,389196930,6640,6650,6650,6640,114
|
|
20231025,112600,388438880,6640,6640,6640,6640,0
|
|
20231025,112500,388438880,6640,6630,6640,6610,1583
|
|
20231025,112400,377964420,6650,6650,6650,6650,2
|
|
20231025,112300,377951120,6640,6650,6650,6640,207
|
|
20231025,112200,376576570,6650,6650,6650,6650,40
|
|
20231025,112100,376310570,6650,6650,6650,6650,14
|
|
20231025,112000,376217470,6650,6650,6650,6650,0
|
|
20231025,111900,376217470,6650,6650,6650,6650,0
|
|
20231025,111800,376217470,6650,6650,6650,6650,0
|
|
20231025,111700,376217470,6650,6650,6650,6650,50
|
|
20231025,111600,375884970,6650,6640,6650,6640,103
|
|
20231025,111500,375200270,6640,6640,6640,6640,0
|
|
20231025,111400,375200270,6640,6640,6640,6640,20
|
|
20231025,111300,375067470,6670,6670,6670,6670,0
|
|
20231025,111200,375067470,6670,6670,6670,6670,0
|
|
20231025,111100,375067470,6670,6670,6670,6670,0
|
|
20231025,111000,375067470,6670,6630,6670,6630,1611
|
|
20231025,110900,364382400,6630,6630,6630,6630,30
|
|
20231025,110800,364183500,6640,6640,6640,6640,2
|
|
20231025,110700,364170220,6630,6620,6630,6620,52
|
|
20231025,110600,363825500,6630,6630,6630,6630,25
|
|
20231025,110500,363659750,6620,6620,6620,6620,0
|
|
20231025,110400,363659750,6620,6620,6620,6620,1
|
|
20231025,110300,363653130,6620,6620,6620,6620,40
|
|
20231025,110200,363388330,6630,6630,6630,6630,0
|
|
20231025,110100,363388330,6630,6630,6630,6630,400
|
|
20231025,110000,360736330,6630,6630,6630,6630,3
|
|
20231025,105900,360716440,6630,6630,6630,6630,20
|
|
20231025,105800,360583840,6630,6630,6630,6630,86
|
|
20231025,105700,360013660,6640,6640,6640,6640,240
|
|
20231025,105600,358420060,6640,6630,6640,6630,55
|
|
20231025,105500,358055380,6630,6630,6630,6630,130
|
|
20231025,105400,357193480,6630,6630,6630,6630,0
|
|
20231025,105300,357193480,6630,6630,6630,6630,325
|
|
20231025,105200,355038730,6620,6620,6620,6620,30
|
|
20231025,105100,354840130,6610,6610,6610,6610,0
|
|
20231025,105000,354840130,6610,6610,6610,6610,0
|
|
20231025,104900,354840130,6610,6620,6620,6610,1020
|
|
20231025,104800,348097380,6620,6620,6620,6620,0
|
|
20231025,104700,348097380,6620,6620,6620,6620,40
|
|
20231025,104600,347832580,6620,6640,6640,6620,479
|
|
20231025,104500,344652680,6640,6650,6650,6640,509
|
|
20231025,104400,341272380,6660,6660,6660,6660,0
|
|
20231025,104300,341272380,6660,6660,6660,6660,2
|
|
20231025,104200,341259060,6660,6660,6660,6660,138
|
|
20231025,104100,340339980,6650,6650,6650,6650,0
|
|
20231025,104000,340339980,6650,6640,6650,6640,162
|
|
20231025,103900,339264200,6640,6630,6640,6620,190
|
|
20231025,103800,338003640,6620,6650,6650,6620,3014
|
|
20231025,103700,318004340,6650,6650,6650,6650,17
|
|
20231025,103600,317891290,6650,6660,6660,6650,30
|
|
20231025,103500,317691590,6660,6660,6660,6650,783
|
|
20231025,103400,312480480,6660,6660,6660,6660,0
|
|
20231025,103300,312480480,6660,6670,6670,6660,31
|
|
20231025,103200,312273740,6660,6660,6660,6660,20
|
|
20231025,103100,312140540,6660,6660,6660,6660,1
|
|
20231025,103000,312133880,6670,6670,6670,6670,0
|
|
20231025,102900,312133880,6670,6670,6670,6670,18
|
|
20231025,102800,312013820,6670,6670,6670,6670,13
|
|
20231025,102700,311927110,6670,6670,6670,6670,0
|
|
20231025,102600,311927110,6670,6670,6670,6670,394
|
|
20231025,102500,309299130,6670,6670,6670,6670,37
|
|
20231025,102400,309052340,6680,6680,6680,6680,236
|
|
20231025,102300,307475860,6690,6690,6690,6690,1551
|
|
20231025,102200,297099670,6700,6710,6710,6700,53
|
|
20231025,102100,296744130,6710,6710,6710,6710,401
|
|
20231025,102000,294053420,6710,6710,6710,6710,130
|
|
20231025,101900,293181120,6690,6690,6690,6690,241
|
|
20231025,101800,291568830,6720,6700,6720,6700,2497
|
|
20231025,101700,274833660,6690,6690,6690,6690,80
|
|
20231025,101600,274298460,6690,6680,6690,6680,285
|
|
20231025,101500,272393080,6670,6670,6670,6670,0
|
|
20231025,101400,272393080,6670,6670,6670,6670,74
|
|
20231025,101300,271899500,6670,6670,6670,6670,74
|
|
20231025,101200,271405920,6670,6680,6680,6670,200
|
|
20231025,101100,270070620,6680,6680,6680,6680,86
|
|
20231025,101000,269496140,6680,6680,6680,6680,101
|
|
20231025,100900,268821460,6670,6670,6670,6670,50
|
|
20231025,100800,268487960,6670,6670,6670,6670,52
|
|
20231025,100700,268141120,6660,6660,6660,6660,0
|
|
20231025,100600,268141120,6660,6660,6660,6660,26
|
|
20231025,100500,267967960,6660,6660,6660,6660,28
|
|
20231025,100400,267781480,6650,6650,6650,6650,210
|
|
20231025,100300,266384980,6650,6650,6650,6650,18
|
|
20231025,100200,266265280,6640,6640,6640,6640,47
|
|
20231025,100100,265953200,6640,6640,6640,6640,4
|
|
20231025,100000,265926640,6630,6620,6630,6620,208
|
|
20231025,095900,264548970,6620,6620,6620,6620,70
|
|
20231025,095800,264085570,6620,6620,6620,6620,0
|
|
20231025,095700,264085570,6620,6620,6620,6620,99
|
|
20231025,095600,263430190,6620,6620,6620,6620,2
|
|
20231025,095500,263416950,6600,6600,6600,6600,30
|
|
20231025,095400,263218950,6600,6600,6600,6600,0
|
|
20231025,095300,263218950,6600,6600,6600,6600,0
|
|
20231025,095200,263218950,6600,6610,6610,6600,103
|
|
20231025,095100,262539120,6600,6610,6610,6600,204
|
|
20231025,095000,261192640,6600,6600,6600,6600,807
|
|
20231025,094900,255866440,6600,6610,6610,6600,991
|
|
20231025,094800,249320670,6620,6620,6620,6620,90
|
|
20231025,094700,248724870,6620,6620,6620,6620,0
|
|
20231025,094600,248724870,6620,6620,6620,6620,50
|
|
20231025,094500,248393870,6620,6620,6620,6620,100
|
|
20231025,094400,247731870,6620,6620,6620,6620,100
|
|
20231025,094300,247069870,6630,6630,6630,6630,200
|
|
20231025,094200,245743870,6630,6630,6630,6630,200
|
|
20231025,094100,244417870,6630,6630,6630,6630,796
|
|
20231025,094000,239140390,6650,6640,6650,6630,143
|
|
20231025,093900,238190520,6640,6640,6640,6640,11
|
|
20231025,093800,238117480,6640,6630,6640,6630,38
|
|
20231025,093700,237865470,6630,6630,6630,6630,200
|
|
20231025,093600,236539470,6630,6640,6640,6630,695
|
|
20231025,093500,231925680,6650,6650,6650,6650,0
|
|
20231025,093400,231925680,6650,6650,6650,6650,11
|
|
20231025,093300,231852530,6650,6650,6650,6650,10
|
|
20231025,093200,231786030,6650,6640,6650,6640,58
|
|
20231025,093100,231400890,6640,6640,6640,6640,302
|
|
20231025,093000,229395610,6630,6640,6640,6630,106
|
|
20231025,092900,228692820,6650,6650,6650,6650,1
|
|
20231025,092800,228686170,6650,6700,6700,6650,1688
|
|
20231025,092700,217414000,6700,6690,6700,6690,2027
|
|
20231025,092600,203852560,6690,6680,6690,6680,186
|
|
20231025,092500,202609810,6680,6680,6680,6680,81
|
|
20231025,092400,202068730,6690,6680,6690,6680,573
|
|
20231025,092300,198236070,6690,6670,6690,6670,26
|
|
20231025,092200,198062420,6660,6650,6660,6650,104
|
|
20231025,092100,197370300,6650,6630,6650,6630,91
|
|
20231025,092000,196766790,6630,6610,6630,6610,39
|
|
20231025,091900,196508960,6610,6610,6610,6610,656
|
|
20231025,091800,192172800,6630,6630,6630,6610,744
|
|
20231025,091700,187247050,6640,6680,6680,6630,808
|
|
20231025,091600,181873020,6660,6660,6660,6660,29
|
|
20231025,091500,181679880,6680,6680,6680,6680,21
|
|
20231025,091400,181539600,6680,6680,6680,6680,14
|
|
20231025,091300,181446080,6680,6710,6710,6680,104
|
|
20231025,091200,180750050,6700,6690,6700,6690,117
|
|
20231025,091100,179966560,6690,6670,6690,6670,1262
|
|
20231025,091000,171530600,6670,6690,6690,6670,156
|
|
20231025,090900,170489240,6690,6670,6690,6660,1156
|
|
20231025,090800,162776100,6660,6620,6660,6620,1445
|
|
20231025,090700,153176180,6610,6660,6660,6610,4067
|
|
20231025,090600,126260390,6660,6690,6700,6660,2000
|
|
20231025,090500,112926120,6670,6710,6750,6670,3464
|
|
20231025,090400,89649610,6740,6700,6750,6690,5175
|
|
20231025,090300,54878290,6700,6690,6720,6690,2612
|
|
20231025,090200,37373140,6690,6650,6690,6650,273
|
|
20231025,090100,35554190,6650,6650,6650,6640,792
|
|
20231025,090000,30293690,6640,6730,6740,6640,4522
|