622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,191900,858647440,6140,6140,6140,6140,725
|
|
20231026,191800,858647440,6140,6140,6140,6140,0
|
|
20231026,191700,858647440,6140,6140,6140,6140,0
|
|
20231026,191600,858647440,6140,6140,6140,6140,0
|
|
20231026,191500,858647440,6140,6140,6140,6140,0
|
|
20231026,191400,858647440,6140,6140,6140,6140,0
|
|
20231026,191300,858647440,6140,6140,6140,6140,0
|
|
20231026,191200,858647440,6140,6140,6140,6140,0
|
|
20231026,191100,858647440,6140,6140,6140,6140,0
|
|
20231026,191000,858647440,6140,6140,6140,6140,0
|
|
20231026,190900,858647440,6140,6140,6140,6140,0
|
|
20231026,190800,858647440,6140,6140,6140,6140,0
|
|
20231026,190700,858647440,6140,6140,6140,6140,0
|
|
20231026,190600,858647440,6140,6140,6140,6140,0
|
|
20231026,190500,858647440,6140,6140,6140,6140,0
|
|
20231026,190400,858647440,6140,6140,6140,6140,0
|
|
20231026,190300,858647440,6140,6140,6140,6140,0
|
|
20231026,190200,858647440,6140,6140,6140,6140,0
|
|
20231026,190100,858647440,6140,6140,6140,6140,0
|
|
20231026,190000,858647440,6140,6140,6140,6140,0
|
|
20231026,185900,858647440,6140,6140,6140,6140,0
|
|
20231026,185800,858647440,6140,6140,6140,6140,0
|
|
20231026,185700,858647440,6140,6140,6140,6140,0
|
|
20231026,185600,858647440,6140,6140,6140,6140,0
|
|
20231026,185500,858647440,6140,6140,6140,6140,0
|
|
20231026,185400,858647440,6140,6140,6140,6140,0
|
|
20231026,185300,858647440,6140,6140,6140,6140,0
|
|
20231026,185200,858647440,6140,6140,6140,6140,0
|
|
20231026,185100,858647440,6140,6140,6140,6140,0
|
|
20231026,185000,858647440,6140,6140,6140,6140,0
|
|
20231026,184900,858647440,6140,6140,6140,6140,725
|
|
20231026,184800,858647440,6140,6140,6140,6140,0
|
|
20231026,184700,858647440,6140,6140,6140,6140,0
|
|
20231026,184600,858647440,6140,6140,6140,6140,0
|
|
20231026,184500,858647440,6140,6140,6140,6140,0
|
|
20231026,184400,858647440,6140,6140,6140,6140,0
|
|
20231026,184300,858647440,6140,6140,6140,6140,0
|
|
20231026,184200,858647440,6140,6140,6140,6140,0
|
|
20231026,184100,858647440,6140,6140,6140,6140,0
|
|
20231026,184000,858647440,6140,6140,6140,6140,0
|
|
20231026,183900,858647440,6140,6140,6140,6140,0
|
|
20231026,183800,858647440,6140,6140,6140,6140,0
|
|
20231026,183700,858647440,6140,6140,6140,6140,0
|
|
20231026,183600,858647440,6140,6140,6140,6140,0
|
|
20231026,183500,858647440,6140,6140,6140,6140,0
|
|
20231026,183400,858647440,6140,6140,6140,6140,0
|
|
20231026,183300,858647440,6140,6140,6140,6140,0
|
|
20231026,183200,858647440,6140,6140,6140,6140,0
|
|
20231026,183100,858647440,6140,6140,6140,6140,0
|
|
20231026,183000,858647440,6140,6140,6140,6140,0
|
|
20231026,182900,858647440,6140,6140,6140,6140,0
|
|
20231026,182800,858647440,6140,6140,6140,6140,0
|
|
20231026,182700,858647440,6140,6140,6140,6140,0
|
|
20231026,182600,858647440,6140,6140,6140,6140,0
|
|
20231026,182500,858647440,6140,6140,6140,6140,0
|
|
20231026,182400,858647440,6140,6140,6140,6140,0
|
|
20231026,182300,858647440,6140,6140,6140,6140,0
|
|
20231026,182200,858647440,6140,6140,6140,6140,0
|
|
20231026,182100,858647440,6140,6140,6140,6140,0
|
|
20231026,182000,858647440,6140,6140,6140,6140,0
|
|
20231026,181900,858647440,6140,6140,6140,6140,725
|
|
20231026,181800,858647440,6140,6140,6140,6140,0
|
|
20231026,181700,858647440,6140,6140,6140,6140,0
|
|
20231026,181600,858647440,6140,6140,6140,6140,0
|
|
20231026,181500,858647440,6140,6140,6140,6140,0
|
|
20231026,181400,858647440,6140,6140,6140,6140,0
|
|
20231026,181300,858647440,6140,6140,6140,6140,0
|
|
20231026,181200,858647440,6140,6140,6140,6140,0
|
|
20231026,181100,858647440,6140,6140,6140,6140,0
|
|
20231026,181000,858647440,6140,6140,6140,6140,0
|
|
20231026,180900,858647440,6140,6140,6140,6140,0
|
|
20231026,180800,858647440,6140,6140,6140,6140,0
|
|
20231026,180700,858647440,6140,6140,6140,6140,0
|
|
20231026,180600,858647440,6140,6140,6140,6140,0
|
|
20231026,180500,858647440,6140,6140,6140,6140,0
|
|
20231026,180400,858647440,6140,6140,6140,6140,0
|
|
20231026,180300,858647440,6140,6140,6140,6140,0
|
|
20231026,180200,858647440,6140,6140,6140,6140,0
|
|
20231026,180100,858647440,6140,6140,6140,6140,0
|
|
20231026,180000,858647440,6140,6140,6140,6140,0
|
|
20231026,175900,858647440,6140,6140,6140,6140,0
|
|
20231026,175800,858647440,6140,6140,6140,6140,0
|
|
20231026,175700,858647440,6140,6140,6140,6140,0
|
|
20231026,175600,858647440,6140,6140,6140,6140,0
|
|
20231026,175500,858647440,6140,6140,6140,6140,0
|
|
20231026,175400,858647440,6140,6140,6140,6140,0
|
|
20231026,175300,858647440,6140,6140,6140,6140,0
|
|
20231026,175200,858647440,6140,6140,6140,6140,0
|
|
20231026,175100,858647440,6140,6140,6140,6140,0
|
|
20231026,175000,858647440,6140,6140,6140,6140,0
|
|
20231026,174900,858647440,6140,6140,6140,6140,725
|
|
20231026,174800,858647440,6140,6140,6140,6140,0
|
|
20231026,174700,858647440,6140,6140,6140,6140,0
|
|
20231026,174600,858647440,6140,6140,6140,6140,0
|
|
20231026,174500,858647440,6140,6140,6140,6140,0
|
|
20231026,174400,858647440,6140,6140,6140,6140,0
|
|
20231026,174300,858647440,6140,6140,6140,6140,0
|
|
20231026,174200,858647440,6140,6140,6140,6140,0
|
|
20231026,174100,858647440,6140,6140,6140,6140,0
|
|
20231026,174000,858647440,6140,6140,6140,6140,0
|
|
20231026,173900,858647440,6140,6140,6140,6140,0
|
|
20231026,173800,858647440,6140,6140,6140,6140,0
|
|
20231026,173700,858647440,6140,6140,6140,6140,0
|
|
20231026,173600,858647440,6140,6140,6140,6140,0
|
|
20231026,173500,858647440,6140,6140,6140,6140,0
|
|
20231026,173400,858647440,6140,6140,6140,6140,0
|
|
20231026,173300,858647440,6140,6140,6140,6140,0
|
|
20231026,173200,858647440,6140,6140,6140,6140,0
|
|
20231026,173100,858647440,6140,6140,6140,6140,0
|
|
20231026,173000,858647440,6140,6140,6140,6140,0
|
|
20231026,172900,858647440,6140,6140,6140,6140,0
|
|
20231026,172800,858647440,6140,6140,6140,6140,0
|
|
20231026,172700,858647440,6140,6140,6140,6140,0
|
|
20231026,172600,858647440,6140,6140,6140,6140,0
|
|
20231026,172500,858647440,6140,6140,6140,6140,0
|
|
20231026,172400,858647440,6140,6140,6140,6140,0
|
|
20231026,172300,858647440,6140,6140,6140,6140,0
|
|
20231026,172200,858647440,6140,6140,6140,6140,0
|
|
20231026,172100,858647440,6140,6140,6140,6140,0
|
|
20231026,172000,858647440,6140,6140,6140,6140,0
|
|
20231026,171900,858647440,6140,6140,6140,6140,725
|
|
20231026,171800,858647440,6140,6140,6140,6140,0
|
|
20231026,171700,858647440,6140,6140,6140,6140,0
|
|
20231026,171600,858647440,6140,6140,6140,6140,0
|
|
20231026,171500,858647440,6140,6140,6140,6140,0
|
|
20231026,171400,858647440,6140,6140,6140,6140,0
|
|
20231026,171300,858647440,6140,6140,6140,6140,0
|
|
20231026,171200,858647440,6140,6140,6140,6140,0
|
|
20231026,171100,858647440,6140,6140,6140,6140,0
|
|
20231026,171000,858647440,6140,6140,6140,6140,0
|
|
20231026,170900,858647440,6140,6140,6140,6140,0
|
|
20231026,170800,858647440,6140,6140,6140,6140,0
|
|
20231026,170700,858647440,6140,6140,6140,6140,0
|
|
20231026,170600,858647440,6140,6140,6140,6140,0
|
|
20231026,170500,858647440,6140,6140,6140,6140,0
|
|
20231026,170400,858647440,6140,6140,6140,6140,0
|
|
20231026,170300,858647440,6140,6140,6140,6140,0
|
|
20231026,170200,858647440,6140,6140,6140,6140,0
|
|
20231026,170100,858647440,6140,6140,6140,6140,0
|
|
20231026,170000,858647440,6140,6140,6140,6140,0
|
|
20231026,165900,858647440,6140,6140,6140,6140,0
|
|
20231026,165800,858647440,6140,6140,6140,6140,0
|
|
20231026,165700,858647440,6140,6140,6140,6140,0
|
|
20231026,165600,858647440,6140,6140,6140,6140,0
|
|
20231026,165500,858647440,6140,6140,6140,6140,0
|
|
20231026,165400,858647440,6140,6140,6140,6140,0
|
|
20231026,165300,858647440,6140,6140,6140,6140,0
|
|
20231026,165200,858647440,6140,6140,6140,6140,0
|
|
20231026,165100,858647440,6140,6140,6140,6140,0
|
|
20231026,165000,858647440,6140,6140,6140,6140,0
|
|
20231026,164900,858647440,6140,6140,6140,6140,725
|
|
20231026,164800,858647440,6140,6140,6140,6140,0
|
|
20231026,164700,858647440,6140,6140,6140,6140,0
|
|
20231026,164600,858647440,6140,6140,6140,6140,0
|
|
20231026,164500,858647440,6140,6140,6140,6140,0
|
|
20231026,164400,858647440,6140,6140,6140,6140,0
|
|
20231026,164300,858647440,6140,6140,6140,6140,0
|
|
20231026,164200,858647440,6140,6140,6140,6140,0
|
|
20231026,164100,858647440,6140,6140,6140,6140,0
|
|
20231026,164000,858647440,6140,6140,6140,6140,0
|
|
20231026,163900,858647440,6140,6140,6140,6140,0
|
|
20231026,163800,858647440,6140,6140,6140,6140,0
|
|
20231026,163700,858647440,6140,6140,6140,6140,0
|
|
20231026,163600,858647440,6140,6140,6140,6140,0
|
|
20231026,163500,858647440,6140,6140,6140,6140,0
|
|
20231026,163400,858647440,6140,6140,6140,6140,0
|
|
20231026,163300,858647440,6140,6140,6140,6140,0
|
|
20231026,163200,858647440,6140,6140,6140,6140,0
|
|
20231026,163100,858647440,6140,6140,6140,6140,0
|
|
20231026,163000,858647440,6140,6140,6140,6140,0
|
|
20231026,162900,858647440,6140,6140,6140,6140,0
|
|
20231026,162800,858647440,6140,6140,6140,6140,0
|
|
20231026,162700,858647440,6140,6140,6140,6140,0
|
|
20231026,162600,858647440,6140,6140,6140,6140,0
|
|
20231026,162500,858647440,6140,6140,6140,6140,0
|
|
20231026,162400,858647440,6140,6140,6140,6140,0
|
|
20231026,162300,858647440,6140,6140,6140,6140,0
|
|
20231026,162200,858647440,6140,6140,6140,6140,0
|
|
20231026,162100,858647440,6140,6140,6140,6140,0
|
|
20231026,162000,858647440,6140,6140,6140,6140,0
|
|
20231026,161900,858647440,6140,6140,6140,6140,725
|
|
20231026,161800,858647440,6140,6140,6140,6140,0
|
|
20231026,161700,858647440,6140,6140,6140,6140,0
|
|
20231026,161600,858647440,6140,6140,6140,6140,0
|
|
20231026,161500,858647440,6140,6140,6140,6140,0
|
|
20231026,161400,858647440,6140,6140,6140,6140,0
|
|
20231026,161300,858647440,6140,6140,6140,6140,0
|
|
20231026,161200,858647440,6140,6140,6140,6140,0
|
|
20231026,161100,858647440,6140,6140,6140,6140,0
|
|
20231026,161000,858647440,6140,6140,6140,6140,0
|
|
20231026,160900,858647440,6140,6140,6140,6140,0
|
|
20231026,160800,858647440,6140,6140,6140,6140,0
|
|
20231026,160700,858647440,6140,6140,6140,6140,0
|
|
20231026,160600,858647440,6140,6140,6140,6140,0
|
|
20231026,160500,858647440,6140,6140,6140,6140,0
|
|
20231026,160400,858647440,6140,6140,6140,6140,0
|
|
20231026,160300,858647440,6140,6140,6140,6140,0
|
|
20231026,160200,858647440,6140,6140,6140,6140,0
|
|
20231026,160100,858647440,6140,6140,6140,6140,0
|
|
20231026,160000,858647440,6140,6140,6140,6140,0
|
|
20231026,155900,858647440,6140,6140,6140,6140,0
|
|
20231026,155800,858647440,6140,6140,6140,6140,0
|
|
20231026,155700,858647440,6140,6140,6140,6140,0
|
|
20231026,155600,858647440,6140,6140,6140,6140,0
|
|
20231026,155500,858647440,6140,6140,6140,6140,0
|
|
20231026,155400,858647440,6140,6140,6140,6140,0
|
|
20231026,155300,858647440,6140,6140,6140,6140,0
|
|
20231026,155200,858647440,6140,6140,6140,6140,0
|
|
20231026,155100,858647440,6140,6140,6140,6140,0
|
|
20231026,155000,858647440,6140,6140,6140,6140,0
|
|
20231026,154900,858647440,6140,6140,6140,6140,725
|
|
20231026,154800,858647440,6140,6140,6140,6140,0
|
|
20231026,154700,858647440,6140,6140,6140,6140,0
|
|
20231026,154600,858647440,6140,6140,6140,6140,0
|
|
20231026,154500,858647440,6140,6140,6140,6140,0
|
|
20231026,154400,858647440,6140,6140,6140,6140,0
|
|
20231026,154300,858647440,6140,6140,6140,6140,0
|
|
20231026,154200,858647440,6140,6140,6140,6140,0
|
|
20231026,154100,858647440,6140,6140,6140,6140,0
|
|
20231026,154000,858647440,6140,6140,6140,6140,0
|
|
20231026,153900,858647440,6140,6140,6140,6140,0
|
|
20231026,153800,858647440,6140,6140,6140,6140,0
|
|
20231026,153700,858647440,6140,6140,6140,6140,0
|
|
20231026,153600,858647440,6140,6140,6140,6140,0
|
|
20231026,153500,858647440,6140,6140,6140,6140,0
|
|
20231026,153400,858647440,6140,6140,6140,6140,0
|
|
20231026,153300,858647440,6140,6140,6140,6140,0
|
|
20231026,153200,858647440,6140,6140,6140,6140,0
|
|
20231026,153100,858647440,6140,6140,6140,6140,0
|
|
20231026,153000,858647440,6140,6140,6140,6140,725
|
|
20231026,152900,854195940,6140,6140,6140,6140,0
|
|
20231026,152800,854195940,6140,6140,6140,6140,0
|
|
20231026,152700,854195940,6140,6140,6140,6140,0
|
|
20231026,152600,854195940,6140,6140,6140,6140,0
|
|
20231026,152500,854195940,6140,6140,6140,6140,0
|
|
20231026,152400,854195940,6140,6140,6140,6140,0
|
|
20231026,152300,854195940,6140,6140,6140,6140,0
|
|
20231026,152200,854195940,6140,6140,6140,6140,0
|
|
20231026,152100,854195940,6140,6140,6140,6140,0
|
|
20231026,152000,854195940,6140,6140,6140,6140,0
|
|
20231026,151900,854195940,6140,6140,6140,6140,12
|
|
20231026,151800,854122260,6120,6120,6120,6120,0
|
|
20231026,151700,854122260,6120,6120,6120,6120,85
|
|
20231026,151600,853602060,6120,6150,6150,6120,1175
|
|
20231026,151500,846405580,6150,6150,6150,6150,81
|
|
20231026,151400,845907430,6150,6140,6150,6140,27
|
|
20231026,151300,845741470,6140,6140,6140,6140,500
|
|
20231026,151200,842671470,6150,6150,6150,6140,92
|
|
20231026,151100,842106170,6160,6160,6160,6150,497
|
|
20231026,151000,839044850,6150,6160,6160,6150,52
|
|
20231026,150900,838725010,6150,6170,6170,6150,59
|
|
20231026,150800,838361990,6160,6160,6160,6160,0
|
|
20231026,150700,838361990,6160,6150,6160,6150,160
|
|
20231026,150600,837377390,6150,6150,6150,6150,0
|
|
20231026,150500,837377390,6150,6150,6150,6150,100
|
|
20231026,150400,836762390,6160,6170,6170,6160,1276
|
|
20231026,150300,828898570,6180,6180,6180,6180,0
|
|
20231026,150200,828898570,6180,6190,6190,6180,50
|
|
20231026,150100,828589550,6190,6190,6190,6190,101
|
|
20231026,150000,827964360,6190,6190,6190,6190,128
|
|
20231026,145900,827172040,6190,6190,6190,6190,136
|
|
20231026,145800,826330200,6190,6190,6190,6190,0
|
|
20231026,145700,826330200,6190,6190,6190,6190,4
|
|
20231026,145600,826305440,6190,6190,6190,6190,0
|
|
20231026,145500,826305440,6190,6190,6190,6190,20
|
|
20231026,145400,826181640,6180,6180,6180,6180,0
|
|
20231026,145300,826181640,6180,6180,6180,6180,92
|
|
20231026,145200,825613080,6200,6170,6200,6170,1848
|
|
20231026,145100,814173500,6170,6150,6170,6150,638
|
|
20231026,145000,810248660,6150,6150,6150,6150,293
|
|
20231026,144900,808446710,6150,6150,6150,6150,0
|
|
20231026,144800,808446710,6150,6140,6150,6140,135
|
|
20231026,144700,807616810,6140,6150,6150,6140,158
|
|
20231026,144600,806645190,6140,6150,6150,6140,42
|
|
20231026,144500,806387140,6150,6150,6150,6150,50
|
|
20231026,144400,806079640,6150,6150,6150,6150,0
|
|
20231026,144300,806079640,6150,6160,6160,6150,191
|
|
20231026,144200,804904360,6170,6170,6170,6170,0
|
|
20231026,144100,804904360,6170,6170,6170,6170,51
|
|
20231026,144000,804589690,6170,6180,6230,6170,4667
|
|
20231026,143900,775683860,6160,6140,6160,6140,976
|
|
20231026,143800,769672640,6140,6140,6140,6140,758
|
|
20231026,143700,765018520,6140,6120,6140,6120,113
|
|
20231026,143600,764326880,6090,6110,6110,6090,759
|
|
20231026,143500,759702260,6120,6120,6120,6120,892
|
|
20231026,143400,754243220,6110,6090,6110,6090,2521
|
|
20231026,143300,738884330,6080,6080,6080,6080,934
|
|
20231026,143200,733205610,6070,6070,6070,6070,402
|
|
20231026,143100,730765470,6070,6070,6070,6070,501
|
|
20231026,143000,727724400,6070,6080,6080,6070,240
|
|
20231026,142900,726266200,6080,6100,6100,6080,1608
|
|
20231026,142800,716477480,6100,6100,6100,6100,450
|
|
20231026,142700,713732480,6100,6100,6100,6100,240
|
|
20231026,142600,712268480,6090,6100,6100,6090,752
|
|
20231026,142500,707681290,6100,6100,6100,6100,0
|
|
20231026,142400,707681290,6100,6100,6100,6100,10
|
|
20231026,142300,707620290,6100,6100,6100,6100,184
|
|
20231026,142200,706497890,6090,6090,6090,6090,0
|
|
20231026,142100,706497890,6090,6100,6100,6090,201
|
|
20231026,142000,705273790,6100,6100,6100,6100,5
|
|
20231026,141900,705243290,6100,6110,6110,6100,657
|
|
20231026,141800,701235570,6100,6110,6110,6100,200
|
|
20231026,141700,700014570,6100,6100,6100,6100,530
|
|
20231026,141600,696781570,6100,6100,6100,6100,461
|
|
20231026,141500,693969470,6100,6100,6100,6100,588
|
|
20231026,141400,690382670,6110,6110,6120,6110,780
|
|
20231026,141300,685616850,6110,6110,6110,6110,150
|
|
20231026,141200,684700350,6100,6100,6100,6100,0
|
|
20231026,141100,684700350,6100,6100,6100,6100,0
|
|
20231026,141000,684700350,6100,6100,6100,6100,2241
|
|
20231026,140900,671030250,6100,6110,6110,6100,611
|
|
20231026,140800,667302140,6110,6110,6110,6110,1048
|
|
20231026,140700,660898860,6120,6120,6120,6120,125
|
|
20231026,140600,660133860,6120,6130,6130,6110,6109
|
|
20231026,140500,622780790,6130,6120,6130,6120,2
|
|
20231026,140400,622768540,6120,6120,6120,6120,6
|
|
20231026,140300,622731820,6120,6120,6120,6120,513
|
|
20231026,140200,619592260,6130,6130,6130,6130,14
|
|
20231026,140100,619506440,6120,6120,6120,6120,0
|
|
20231026,140000,619506440,6120,6140,6140,6120,2904
|
|
20231026,135900,601694960,6140,6140,6140,6140,0
|
|
20231026,135800,601694960,6140,6140,6140,6140,200
|
|
20231026,135700,600466960,6160,6150,6160,6150,29
|
|
20231026,135600,600288380,6140,6140,6140,6140,105
|
|
20231026,135500,599643680,6150,6150,6150,6150,1
|
|
20231026,135400,599637530,6150,6150,6150,6150,0
|
|
20231026,135300,599637530,6150,6150,6150,6150,0
|
|
20231026,135200,599637530,6150,6150,6150,6150,200
|
|
20231026,135100,598407530,6140,6140,6140,6140,0
|
|
20231026,135000,598407530,6140,6150,6150,6140,927
|
|
20231026,134900,592706500,6140,6140,6140,6140,0
|
|
20231026,134800,592706500,6140,6140,6140,6140,1
|
|
20231026,134700,592700360,6150,6140,6150,6140,86
|
|
20231026,134600,592172050,6140,6140,6140,6140,252
|
|
20231026,134500,590624770,6140,6140,6140,6140,330
|
|
20231026,134400,588598570,6140,6150,6150,6140,1319
|
|
20231026,134300,580495720,6150,6150,6150,6150,0
|
|
20231026,134200,580495720,6150,6150,6150,6150,0
|
|
20231026,134100,580495720,6150,6150,6150,6150,1001
|
|
20231026,134000,574339570,6140,6140,6140,6140,0
|
|
20231026,133900,574339570,6140,6140,6140,6140,0
|
|
20231026,133800,574339570,6140,6140,6140,6140,0
|
|
20231026,133700,574339570,6140,6150,6150,6140,319
|
|
20231026,133600,572380360,6150,6150,6150,6150,0
|
|
20231026,133500,572380360,6150,6150,6150,6150,19
|
|
20231026,133400,572263510,6150,6150,6150,6150,0
|
|
20231026,133300,572263510,6150,6150,6150,6150,200
|
|
20231026,133200,571033510,6150,6150,6150,6150,0
|
|
20231026,133100,571033510,6150,6150,6150,6150,0
|
|
20231026,133000,571033510,6150,6150,6150,6150,34
|
|
20231026,132900,570824410,6150,6150,6150,6150,1
|
|
20231026,132800,570818260,6150,6150,6150,6150,11
|
|
20231026,132700,570750610,6150,6150,6150,6150,54
|
|
20231026,132600,570418510,6150,6150,6160,6150,3854
|
|
20231026,132500,546709600,6160,6160,6160,6160,0
|
|
20231026,132400,546709600,6160,6160,6160,6160,3130
|
|
20231026,132300,527428800,6160,6160,6160,6160,149
|
|
20231026,132200,526510960,6170,6170,6170,6170,104
|
|
20231026,132100,525869280,6160,6160,6160,6160,0
|
|
20231026,132000,525869280,6160,6160,6160,6160,201
|
|
20231026,131900,524631120,6160,6170,6170,6160,2167
|
|
20231026,131800,511263970,6180,6180,6180,6180,0
|
|
20231026,131700,511263970,6180,6180,6180,6180,0
|
|
20231026,131600,511263970,6180,6180,6180,6180,0
|
|
20231026,131500,511263970,6180,6180,6180,6180,1195
|
|
20231026,131400,503878870,6190,6190,6190,6190,1015
|
|
20231026,131300,497596020,6200,6200,6200,6200,0
|
|
20231026,131200,497596020,6200,6200,6200,6200,6
|
|
20231026,131100,497558820,6200,6200,6200,6200,12
|
|
20231026,131000,497484420,6210,6210,6210,6210,1
|
|
20231026,130900,497478210,6190,6190,6190,6190,0
|
|
20231026,130800,497478210,6190,6190,6190,6190,0
|
|
20231026,130700,497478210,6190,6190,6190,6190,0
|
|
20231026,130600,497478210,6190,6190,6190,6180,1088
|
|
20231026,130500,490749040,6210,6210,6210,6210,1
|
|
20231026,130400,490742830,6210,6210,6210,6210,0
|
|
20231026,130300,490742830,6210,6210,6210,6210,16
|
|
20231026,130200,490643470,6210,6210,6210,6210,0
|
|
20231026,130100,490643470,6210,6210,6210,6210,0
|
|
20231026,130000,490643470,6210,6210,6210,6210,0
|
|
20231026,125900,490643470,6210,6210,6210,6210,108
|
|
20231026,125800,489972790,6190,6190,6190,6190,4
|
|
20231026,125700,489948030,6190,6190,6190,6190,0
|
|
20231026,125600,489948030,6190,6190,6190,6190,0
|
|
20231026,125500,489948030,6190,6190,6190,6190,30
|
|
20231026,125400,489762330,6190,6200,6200,6190,55
|
|
20231026,125300,489421630,6200,6200,6200,6200,0
|
|
20231026,125200,489421630,6200,6200,6200,6200,0
|
|
20231026,125100,489421630,6200,6200,6200,6200,1
|
|
20231026,125000,489415430,6200,6200,6200,6200,1501
|
|
20231026,124900,480109230,6200,6180,6200,6180,824
|
|
20231026,124800,475008930,6190,6190,6190,6190,1
|
|
20231026,124700,475002740,6190,6190,6190,6190,0
|
|
20231026,124600,475002740,6190,6190,6190,6190,1
|
|
20231026,124500,474996550,6170,6170,6170,6170,0
|
|
20231026,124400,474996550,6170,6200,6200,6170,3600
|
|
20231026,124300,452742550,6200,6200,6200,6200,0
|
|
20231026,124200,452742550,6200,6200,6200,6200,100
|
|
20231026,124100,452122550,6200,6200,6200,6200,0
|
|
20231026,124000,452122550,6200,6200,6200,6200,0
|
|
20231026,123900,452122550,6200,6210,6210,6200,31
|
|
20231026,123800,451930340,6200,6200,6200,6200,0
|
|
20231026,123700,451930340,6200,6190,6200,6190,2051
|
|
20231026,123600,439214150,6170,6170,6170,6170,106
|
|
20231026,123500,438560130,6170,6170,6170,6170,0
|
|
20231026,123400,438560130,6170,6170,6170,6170,42
|
|
20231026,123300,438300990,6170,6170,6170,6170,127
|
|
20231026,123200,437517400,6170,6180,6180,6170,859
|
|
20231026,123100,432208790,6180,6180,6180,6180,220
|
|
20231026,123000,430849190,6180,6180,6180,6180,1
|
|
20231026,122900,430843010,6180,6180,6180,6180,1
|
|
20231026,122800,430836830,6170,6170,6170,6170,232
|
|
20231026,122700,429405390,6160,6160,6160,6160,50
|
|
20231026,122600,429097390,6160,6160,6160,6160,100
|
|
20231026,122500,428481390,6170,6170,6170,6170,6
|
|
20231026,122400,428444370,6160,6160,6160,6160,0
|
|
20231026,122300,428444370,6160,6160,6160,6160,0
|
|
20231026,122200,428444370,6160,6160,6160,6160,4
|
|
20231026,122100,428419730,6160,6160,6160,6160,0
|
|
20231026,122000,428419730,6160,6160,6160,6160,990
|
|
20231026,121900,422321330,6170,6170,6170,6170,0
|
|
20231026,121800,422321330,6170,6170,6170,6170,0
|
|
20231026,121700,422321330,6170,6170,6170,6170,5
|
|
20231026,121600,422290480,6170,6170,6170,6170,1
|
|
20231026,121500,422284310,6170,6170,6170,6170,888
|
|
20231026,121400,416805350,6180,6180,6180,6180,0
|
|
20231026,121300,416805350,6180,6180,6180,6180,300
|
|
20231026,121200,414951350,6180,6180,6180,6180,5
|
|
20231026,121100,414920450,6170,6170,6170,6170,7
|
|
20231026,121000,414877260,6180,6180,6180,6180,0
|
|
20231026,120900,414877260,6180,6180,6180,6180,0
|
|
20231026,120800,414877260,6180,6180,6180,6180,68
|
|
20231026,120700,414457020,6180,6180,6180,6180,0
|
|
20231026,120600,414457020,6180,6180,6180,6180,1
|
|
20231026,120500,414450840,6170,6170,6170,6170,0
|
|
20231026,120400,414450840,6170,6170,6170,6170,37
|
|
20231026,120300,414222550,6180,6180,6180,6180,0
|
|
20231026,120200,414222550,6180,6170,6180,6170,51
|
|
20231026,120100,413907870,6170,6170,6170,6170,100
|
|
20231026,120000,413290870,6170,6170,6170,6170,56
|
|
20231026,115900,412945350,6170,6170,6170,6170,288
|
|
20231026,115800,411168390,6170,6180,6180,6170,18
|
|
20231026,115700,411057320,6170,6170,6170,6170,38
|
|
20231026,115600,410822860,6170,6170,6170,6170,25
|
|
20231026,115500,410668610,6170,6170,6170,6170,84
|
|
20231026,115400,410150330,6170,6170,6170,6170,192
|
|
20231026,115300,408965690,6170,6170,6170,6170,0
|
|
20231026,115200,408965690,6170,6170,6170,6170,18
|
|
20231026,115100,408854630,6170,6180,6180,6170,74
|
|
20231026,115000,408397930,6170,6180,6180,6170,81
|
|
20231026,114900,407897780,6180,6170,6180,6170,26
|
|
20231026,114800,407737350,6180,6170,6180,6170,166
|
|
20231026,114700,406712130,6170,6170,6170,6170,100
|
|
20231026,114600,406095130,6170,6170,6170,6170,307
|
|
20231026,114500,404200940,6160,6160,6170,6160,169
|
|
20231026,114400,403159320,6160,6160,6160,6160,116
|
|
20231026,114300,402444760,6170,6160,6170,6160,87
|
|
20231026,114200,401908230,6170,6170,6170,6170,717
|
|
20231026,114100,397484340,6170,6170,6170,6170,1
|
|
20231026,114000,397478170,6170,6170,6170,6170,12
|
|
20231026,113900,397404130,6170,6170,6170,6170,84
|
|
20231026,113800,396885850,6170,6170,6170,6170,68
|
|
20231026,113700,396466290,6170,6170,6170,6170,23
|
|
20231026,113600,396324380,6180,6170,6180,6170,33
|
|
20231026,113500,396120710,6180,6180,6180,6180,0
|
|
20231026,113400,396120710,6180,6170,6180,6170,44
|
|
20231026,113300,395849210,6170,6170,6170,6170,62
|
|
20231026,113200,395466670,6160,6170,6180,6160,390
|
|
20231026,113100,393062310,6170,6170,6170,6160,366
|
|
20231026,113000,390804690,6160,6160,6160,6160,30
|
|
20231026,112900,390619890,6170,6170,6170,6170,100
|
|
20231026,112800,390002890,6170,6160,6170,6160,63
|
|
20231026,112700,389614710,6160,6170,6170,6160,1020
|
|
20231026,112600,383324190,6170,6170,6170,6170,99
|
|
20231026,112500,382713360,6170,6170,6170,6170,24
|
|
20231026,112400,382565280,6180,6180,6180,6180,1873
|
|
20231026,112300,370990140,6180,6180,6180,6180,2000
|
|
20231026,112200,358630140,6180,6190,6200,6180,2120
|
|
20231026,112100,345510740,6200,6200,6200,6200,2477
|
|
20231026,112000,330153340,6200,6200,6200,6200,46
|
|
20231026,111900,329868140,6200,6200,6200,6200,13
|
|
20231026,111800,329787540,6210,6210,6210,6210,1155
|
|
20231026,111700,322614990,6210,6210,6210,6210,100
|
|
20231026,111600,321993990,6210,6210,6210,6210,163
|
|
20231026,111500,320981760,6210,6220,6220,6210,76
|
|
20231026,111400,320509300,6220,6220,6220,6220,495
|
|
20231026,111300,317430400,6220,6220,6220,6220,445
|
|
20231026,111200,314662500,6220,6220,6220,6220,425
|
|
20231026,111100,312019000,6220,6220,6220,6220,251
|
|
20231026,111000,310457780,6230,6230,6230,6230,63
|
|
20231026,110900,310065290,6220,6220,6230,6220,170
|
|
20231026,110800,309007090,6240,6230,6240,6230,1154
|
|
20231026,110700,301817320,6230,6230,6230,6230,18
|
|
20231026,110600,301705180,6230,6240,6240,6230,54
|
|
20231026,110500,301368750,6230,6230,6230,6230,0
|
|
20231026,110400,301368750,6230,6230,6230,6230,215
|
|
20231026,110300,300029300,6230,6240,6240,6230,64
|
|
20231026,110200,299630410,6240,6240,6240,6240,86
|
|
20231026,110100,299093770,6240,6240,6240,6240,43
|
|
20231026,110000,298825450,6240,6240,6240,6240,41
|
|
20231026,105900,298569610,6240,6240,6240,6240,19
|
|
20231026,105800,298451050,6240,6240,6240,6240,89
|
|
20231026,105700,297895690,6290,6240,6290,6230,450
|
|
20231026,105600,295082320,6240,6240,6240,6240,12
|
|
20231026,105500,295007440,6250,6250,6250,6250,28
|
|
20231026,105400,294832440,6250,6250,6250,6250,32
|
|
20231026,105300,294632440,6280,6260,6280,6250,702
|
|
20231026,105200,290237770,6260,6290,6290,6260,190
|
|
20231026,105100,289046630,6280,6280,6280,6280,29
|
|
20231026,105000,288864510,6290,6290,6290,6280,626
|
|
20231026,104900,284931980,6290,6290,6290,6290,100
|
|
20231026,104800,284302980,6290,6290,6290,6290,504
|
|
20231026,104700,281132820,6300,6310,6310,6300,218
|
|
20231026,104600,279758420,6300,6290,6310,6290,474
|
|
20231026,104500,276771490,6280,6280,6280,6280,21
|
|
20231026,104400,276639610,6280,6280,6280,6280,27
|
|
20231026,104300,276470050,6290,6290,6290,6290,10
|
|
20231026,104200,276407150,6290,6290,6290,6290,27
|
|
20231026,104100,276237320,6300,6300,6300,6300,1
|
|
20231026,104000,276231020,6280,6280,6280,6280,47
|
|
20231026,103900,275935860,6270,6270,6270,6270,21
|
|
20231026,103800,275804190,6270,6270,6270,6270,87
|
|
20231026,103700,275258700,6270,6270,6270,6270,14
|
|
20231026,103600,275170920,6260,6270,6270,6260,52
|
|
20231026,103500,274844890,6270,6250,6270,6250,543
|
|
20231026,103400,271450290,6250,6250,6250,6250,39
|
|
20231026,103300,271206540,6260,6260,6260,6260,47
|
|
20231026,103200,270912320,6260,6260,6260,6250,196
|
|
20231026,103100,269685720,6260,6260,6260,6260,394
|
|
20231026,103000,267219280,6260,6260,6260,6260,52
|
|
20231026,102900,266893760,6270,6270,6270,6270,197
|
|
20231026,102800,265658570,6270,6270,6270,6270,303
|
|
20231026,102700,263758760,6260,6260,6260,6260,49
|
|
20231026,102600,263452020,6260,6260,6260,6260,23
|
|
20231026,102500,263308040,6260,6250,6260,6250,57
|
|
20231026,102400,262951470,6270,6270,6270,6270,455
|
|
20231026,102300,260098620,6270,6270,6270,6270,18
|
|
20231026,102200,259985760,6270,6270,6270,6270,0
|
|
20231026,102100,259985760,6270,6290,6290,6260,595
|
|
20231026,102000,256246290,6260,6240,6260,6240,801
|
|
20231026,101900,251235300,6230,6240,6240,6230,605
|
|
20231026,101800,247460900,6240,6240,6240,6240,60
|
|
20231026,101700,247086500,6240,6240,6240,6240,153
|
|
20231026,101600,246131780,6240,6240,6240,6240,0
|
|
20231026,101500,246131780,6240,6250,6250,6240,661
|
|
20231026,101400,242007030,6240,6240,6240,6240,17
|
|
20231026,101300,241900950,6240,6240,6240,6240,49
|
|
20231026,101200,241595190,6240,6240,6240,6240,47
|
|
20231026,101100,241301910,6240,6240,6240,6240,151
|
|
20231026,101000,240359670,6250,6250,6250,6250,5
|
|
20231026,100900,240328420,6250,6250,6250,6250,10
|
|
20231026,100800,240265920,6240,6250,6250,6240,380
|
|
20231026,100700,237891520,6250,6260,6260,6250,2141
|
|
20231026,100600,224501760,6260,6260,6260,6260,28
|
|
20231026,100500,224326480,6260,6260,6260,6260,59
|
|
20231026,100400,223957140,6280,6280,6280,6280,85
|
|
20231026,100300,223423340,6280,6280,6280,6280,64
|
|
20231026,100200,223021420,6290,6270,6290,6270,1245
|
|
20231026,100100,215207760,6260,6260,6260,6260,0
|
|
20231026,100000,215207760,6260,6260,6260,6260,28
|
|
20231026,095900,215032480,6270,6270,6270,6270,0
|
|
20231026,095800,215032480,6270,6270,6270,6270,6
|
|
20231026,095700,214994860,6280,6270,6280,6270,216
|
|
20231026,095600,213640530,6280,6290,6290,6280,6
|
|
20231026,095500,213602840,6260,6260,6260,6260,0
|
|
20231026,095400,213602840,6260,6290,6290,6260,265
|
|
20231026,095300,211939810,6300,6300,6300,6300,17
|
|
20231026,095200,211832710,6280,6280,6280,6280,0
|
|
20231026,095100,211832710,6280,6290,6290,6280,757
|
|
20231026,095000,207077680,6290,6280,6290,6270,811
|
|
20231026,094900,201980400,6270,6270,6270,6270,2
|
|
20231026,094800,201967860,6260,6260,6260,6260,10
|
|
20231026,094700,201905260,6250,6250,6250,6250,0
|
|
20231026,094600,201905260,6250,6260,6260,6250,189
|
|
20231026,094500,200723800,6250,6250,6250,6250,0
|
|
20231026,094400,200723800,6250,6270,6270,6250,1514
|
|
20231026,094300,191247020,6270,6270,6270,6270,31
|
|
20231026,094200,191052650,6270,6270,6270,6270,90
|
|
20231026,094100,190488350,6260,6250,6260,6250,669
|
|
20231026,094000,186305420,6240,6240,6240,6240,12
|
|
20231026,093900,186230540,6250,6260,6260,6230,512
|
|
20231026,093800,183040530,6230,6200,6230,6200,626
|
|
20231026,093700,179142870,6210,6210,6210,6210,97
|
|
20231026,093600,178540500,6210,6210,6210,6210,146
|
|
20231026,093500,177633840,6210,6220,6220,6210,2539
|
|
20231026,093400,161843750,6230,6230,6230,6230,473
|
|
20231026,093300,158896960,6260,6250,6260,6240,1540
|
|
20231026,093200,149286770,6260,6260,6260,6260,10
|
|
20231026,093100,149224170,6260,6240,6260,6240,598
|
|
20231026,093000,145492450,6240,6240,6240,6240,0
|
|
20231026,092900,145492450,6240,6280,6280,6240,458
|
|
20231026,092800,142627620,6270,6270,6270,6270,0
|
|
20231026,092700,142627620,6270,6270,6270,6270,0
|
|
20231026,092600,142627620,6270,6270,6270,6270,0
|
|
20231026,092500,142627620,6270,6280,6280,6270,533
|
|
20231026,092400,139285610,6280,6280,6280,6280,0
|
|
20231026,092300,139285610,6280,6260,6280,6260,249
|
|
20231026,092200,137725780,6270,6270,6270,6270,6
|
|
20231026,092100,137688160,6270,6270,6270,6270,43
|
|
20231026,092000,137418550,6270,6240,6270,6240,99
|
|
20231026,091900,136800640,6270,6250,6270,6240,387
|
|
20231026,091800,134378640,6240,6240,6240,6230,2962
|
|
20231026,091700,115922930,6250,6260,6260,6240,32
|
|
20231026,091600,115723220,6240,6250,6250,6230,818
|
|
20231026,091500,110617370,6270,6270,6270,6270,57
|
|
20231026,091400,110259980,6280,6250,6280,6250,1082
|
|
20231026,091300,103482960,6250,6280,6290,6250,2109
|
|
20231026,091200,90269740,6290,6280,6290,6280,50
|
|
20231026,091100,89955300,6290,6290,6310,6290,44
|
|
20231026,091000,89678520,6290,6330,6330,6290,1062
|
|
20231026,090900,82985860,6330,6320,6330,6320,376
|
|
20231026,090800,80606540,6300,6250,6300,6240,602
|
|
20231026,090700,76837300,6240,6210,6240,6210,213
|
|
20231026,090600,75509680,6220,6270,6300,6220,3010
|
|
20231026,090500,56692950,6300,6250,6300,6250,1660
|
|
20231026,090400,46317600,6240,6220,6250,6220,278
|
|
20231026,090300,44584160,6230,6240,6250,6230,734
|
|
20231026,090200,39999650,6180,6200,6230,6180,597
|
|
20231026,090100,36294300,6200,6200,6200,6200,150
|
|
20231026,090000,35364300,6200,6160,6220,6160,5737
|