604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190100,1110994640,7430,7430,7430,7430,1635
|
|
20231024,190000,1110994640,7430,7430,7430,7430,0
|
|
20231024,185900,1110994640,7430,7430,7430,7430,0
|
|
20231024,185800,1110994640,7430,7430,7430,7430,0
|
|
20231024,185700,1110994640,7430,7430,7430,7430,0
|
|
20231024,185600,1110994640,7430,7430,7430,7430,0
|
|
20231024,185500,1110994640,7430,7430,7430,7430,0
|
|
20231024,185400,1110994640,7430,7430,7430,7430,0
|
|
20231024,185300,1110994640,7430,7430,7430,7430,0
|
|
20231024,185200,1110994640,7430,7430,7430,7430,0
|
|
20231024,185100,1110994640,7430,7430,7430,7430,0
|
|
20231024,185000,1110994640,7430,7430,7430,7430,0
|
|
20231024,184900,1110994640,7430,7430,7430,7430,0
|
|
20231024,184800,1110994640,7430,7430,7430,7430,0
|
|
20231024,184700,1110994640,7430,7430,7430,7430,0
|
|
20231024,184600,1110994640,7430,7430,7430,7430,0
|
|
20231024,184500,1110994640,7430,7430,7430,7430,0
|
|
20231024,184400,1110994640,7430,7430,7430,7430,0
|
|
20231024,184300,1110994640,7430,7430,7430,7430,0
|
|
20231024,184200,1110994640,7430,7430,7430,7430,0
|
|
20231024,184100,1110994640,7430,7430,7430,7430,0
|
|
20231024,184000,1110994640,7430,7430,7430,7430,0
|
|
20231024,183900,1110994640,7430,7430,7430,7430,0
|
|
20231024,183800,1110994640,7430,7430,7430,7430,0
|
|
20231024,183700,1110994640,7430,7430,7430,7430,0
|
|
20231024,183600,1110994640,7430,7430,7430,7430,0
|
|
20231024,183500,1110994640,7430,7430,7430,7430,0
|
|
20231024,183400,1110994640,7430,7430,7430,7430,0
|
|
20231024,183300,1110994640,7430,7430,7430,7430,0
|
|
20231024,183200,1110994640,7430,7430,7430,7430,0
|
|
20231024,183100,1110994640,7430,7430,7430,7430,1635
|
|
20231024,183000,1110994640,7430,7430,7430,7430,0
|
|
20231024,182900,1110994640,7430,7430,7430,7430,0
|
|
20231024,182800,1110994640,7430,7430,7430,7430,0
|
|
20231024,182700,1110994640,7430,7430,7430,7430,0
|
|
20231024,182600,1110994640,7430,7430,7430,7430,0
|
|
20231024,182500,1110994640,7430,7430,7430,7430,0
|
|
20231024,182400,1110994640,7430,7430,7430,7430,0
|
|
20231024,182300,1110994640,7430,7430,7430,7430,0
|
|
20231024,182200,1110994640,7430,7430,7430,7430,0
|
|
20231024,182100,1110994640,7430,7430,7430,7430,0
|
|
20231024,182000,1110994640,7430,7430,7430,7430,0
|
|
20231024,181900,1110994640,7430,7430,7430,7430,0
|
|
20231024,181800,1110994640,7430,7430,7430,7430,0
|
|
20231024,181700,1110994640,7430,7430,7430,7430,0
|
|
20231024,181600,1110994640,7430,7430,7430,7430,0
|
|
20231024,181500,1110994640,7430,7430,7430,7430,0
|
|
20231024,181400,1110994640,7430,7430,7430,7430,0
|
|
20231024,181300,1110994640,7430,7430,7430,7430,0
|
|
20231024,181200,1110994640,7430,7430,7430,7430,0
|
|
20231024,181100,1110994640,7430,7430,7430,7430,0
|
|
20231024,181000,1110994640,7430,7430,7430,7430,0
|
|
20231024,180900,1110994640,7430,7430,7430,7430,0
|
|
20231024,180800,1110994640,7430,7430,7430,7430,0
|
|
20231024,180700,1110994640,7430,7430,7430,7430,0
|
|
20231024,180600,1110994640,7430,7430,7430,7430,0
|
|
20231024,180500,1110994640,7430,7430,7430,7430,0
|
|
20231024,180400,1110994640,7430,7430,7430,7430,0
|
|
20231024,180300,1110994640,7430,7430,7430,7430,0
|
|
20231024,180200,1110994640,7430,7430,7430,7430,0
|
|
20231024,180100,1110994640,7430,7430,7430,7430,1635
|
|
20231024,180000,1110994640,7430,7430,7430,7430,0
|
|
20231024,175900,1110994640,7430,7430,7430,7430,0
|
|
20231024,175800,1110994640,7430,7430,7430,7430,0
|
|
20231024,175700,1110994640,7430,7430,7430,7430,0
|
|
20231024,175600,1110994640,7430,7430,7430,7430,0
|
|
20231024,175500,1110994640,7430,7430,7430,7430,0
|
|
20231024,175400,1110994640,7430,7430,7430,7430,0
|
|
20231024,175300,1110994640,7430,7430,7430,7430,0
|
|
20231024,175200,1110994640,7430,7430,7430,7430,0
|
|
20231024,175100,1110994640,7430,7430,7430,7430,0
|
|
20231024,175000,1110994640,7430,7430,7430,7430,0
|
|
20231024,174900,1110994640,7430,7430,7430,7430,0
|
|
20231024,174800,1110994640,7430,7430,7430,7430,0
|
|
20231024,174700,1110994640,7430,7430,7430,7430,0
|
|
20231024,174600,1110994640,7430,7430,7430,7430,0
|
|
20231024,174500,1110994640,7430,7430,7430,7430,0
|
|
20231024,174400,1110994640,7430,7430,7430,7430,0
|
|
20231024,174300,1110994640,7430,7430,7430,7430,0
|
|
20231024,174200,1110994640,7430,7430,7430,7430,0
|
|
20231024,174100,1110994640,7430,7430,7430,7430,0
|
|
20231024,174000,1110994640,7430,7430,7430,7430,0
|
|
20231024,173900,1110994640,7430,7430,7430,7430,0
|
|
20231024,173800,1110994640,7430,7430,7430,7430,0
|
|
20231024,173700,1110994640,7430,7430,7430,7430,0
|
|
20231024,173600,1110994640,7430,7430,7430,7430,0
|
|
20231024,173500,1110994640,7430,7430,7430,7430,0
|
|
20231024,173400,1110994640,7430,7430,7430,7430,0
|
|
20231024,173300,1110994640,7430,7430,7430,7430,0
|
|
20231024,173200,1110994640,7430,7430,7430,7430,0
|
|
20231024,173100,1110994640,7430,7430,7430,7430,1635
|
|
20231024,173000,1110994640,7430,7430,7430,7430,0
|
|
20231024,172900,1110994640,7430,7430,7430,7430,0
|
|
20231024,172800,1110994640,7430,7430,7430,7430,0
|
|
20231024,172700,1110994640,7430,7430,7430,7430,0
|
|
20231024,172600,1110994640,7430,7430,7430,7430,0
|
|
20231024,172500,1110994640,7430,7430,7430,7430,0
|
|
20231024,172400,1110994640,7430,7430,7430,7430,0
|
|
20231024,172300,1110994640,7430,7430,7430,7430,0
|
|
20231024,172200,1110994640,7430,7430,7430,7430,0
|
|
20231024,172100,1110994640,7430,7430,7430,7430,0
|
|
20231024,172000,1110994640,7430,7430,7430,7430,0
|
|
20231024,171900,1110994640,7430,7430,7430,7430,0
|
|
20231024,171800,1110994640,7430,7430,7430,7430,0
|
|
20231024,171700,1110994640,7430,7430,7430,7430,0
|
|
20231024,171600,1110994640,7430,7430,7430,7430,0
|
|
20231024,171500,1110994640,7430,7430,7430,7430,0
|
|
20231024,171400,1110994640,7430,7430,7430,7430,0
|
|
20231024,171300,1110994640,7430,7430,7430,7430,0
|
|
20231024,171200,1110994640,7430,7430,7430,7430,0
|
|
20231024,171100,1110994640,7430,7430,7430,7430,0
|
|
20231024,171000,1110994640,7430,7430,7430,7430,0
|
|
20231024,170900,1110994640,7430,7430,7430,7430,0
|
|
20231024,170800,1110994640,7430,7430,7430,7430,0
|
|
20231024,170700,1110994640,7430,7430,7430,7430,0
|
|
20231024,170600,1110994640,7430,7430,7430,7430,0
|
|
20231024,170500,1110994640,7430,7430,7430,7430,0
|
|
20231024,170400,1110994640,7430,7430,7430,7430,0
|
|
20231024,170300,1110994640,7430,7430,7430,7430,0
|
|
20231024,170200,1110994640,7430,7430,7430,7430,0
|
|
20231024,170100,1110994640,7430,7430,7430,7430,1635
|
|
20231024,170000,1110994640,7430,7430,7430,7430,0
|
|
20231024,165900,1110994640,7430,7430,7430,7430,0
|
|
20231024,165800,1110994640,7430,7430,7430,7430,0
|
|
20231024,165700,1110994640,7430,7430,7430,7430,0
|
|
20231024,165600,1110994640,7430,7430,7430,7430,0
|
|
20231024,165500,1110994640,7430,7430,7430,7430,0
|
|
20231024,165400,1110994640,7430,7430,7430,7430,0
|
|
20231024,165300,1110994640,7430,7430,7430,7430,0
|
|
20231024,165200,1110994640,7430,7430,7430,7430,0
|
|
20231024,165100,1110994640,7430,7430,7430,7430,0
|
|
20231024,165000,1110994640,7430,7430,7430,7430,0
|
|
20231024,164900,1110994640,7430,7430,7430,7430,0
|
|
20231024,164800,1110994640,7430,7430,7430,7430,0
|
|
20231024,164700,1110994640,7430,7430,7430,7430,0
|
|
20231024,164600,1110994640,7430,7430,7430,7430,0
|
|
20231024,164500,1110994640,7430,7430,7430,7430,0
|
|
20231024,164400,1110994640,7430,7430,7430,7430,0
|
|
20231024,164300,1110994640,7430,7430,7430,7430,0
|
|
20231024,164200,1110994640,7430,7430,7430,7430,0
|
|
20231024,164100,1110994640,7430,7430,7430,7430,0
|
|
20231024,164000,1110994640,7430,7430,7430,7430,0
|
|
20231024,163900,1110994640,7430,7430,7430,7430,0
|
|
20231024,163800,1110994640,7430,7430,7430,7430,0
|
|
20231024,163700,1110994640,7430,7430,7430,7430,0
|
|
20231024,163600,1110994640,7430,7430,7430,7430,0
|
|
20231024,163500,1110994640,7430,7430,7430,7430,0
|
|
20231024,163400,1110994640,7430,7430,7430,7430,0
|
|
20231024,163300,1110994640,7430,7430,7430,7430,0
|
|
20231024,163200,1110994640,7430,7430,7430,7430,0
|
|
20231024,163100,1110994640,7430,7430,7430,7430,1635
|
|
20231024,163000,1110994640,7430,7430,7430,7430,0
|
|
20231024,162900,1110994640,7430,7430,7430,7430,0
|
|
20231024,162800,1110994640,7430,7430,7430,7430,0
|
|
20231024,162700,1110994640,7430,7430,7430,7430,0
|
|
20231024,162600,1110994640,7430,7430,7430,7430,0
|
|
20231024,162500,1110994640,7430,7430,7430,7430,0
|
|
20231024,162400,1110994640,7430,7430,7430,7430,0
|
|
20231024,162300,1110994640,7430,7430,7430,7430,0
|
|
20231024,162200,1110994640,7430,7430,7430,7430,0
|
|
20231024,162100,1110994640,7430,7430,7430,7430,0
|
|
20231024,162000,1110994640,7430,7430,7430,7430,0
|
|
20231024,161900,1110994640,7430,7430,7430,7430,0
|
|
20231024,161800,1110994640,7430,7430,7430,7430,0
|
|
20231024,161700,1110994640,7430,7430,7430,7430,0
|
|
20231024,161600,1110994640,7430,7430,7430,7430,0
|
|
20231024,161500,1110994640,7430,7430,7430,7430,0
|
|
20231024,161400,1110994640,7430,7430,7430,7430,0
|
|
20231024,161300,1110994640,7430,7430,7430,7430,0
|
|
20231024,161200,1110994640,7430,7430,7430,7430,0
|
|
20231024,161100,1110994640,7430,7430,7430,7430,0
|
|
20231024,161000,1110994640,7430,7430,7430,7430,0
|
|
20231024,160900,1110994640,7430,7430,7430,7430,0
|
|
20231024,160800,1110994640,7430,7430,7430,7430,0
|
|
20231024,160700,1110994640,7430,7430,7430,7430,0
|
|
20231024,160600,1110994640,7430,7430,7430,7430,0
|
|
20231024,160500,1110994640,7430,7430,7430,7430,0
|
|
20231024,160400,1110994640,7430,7430,7430,7430,0
|
|
20231024,160300,1110994640,7430,7430,7430,7430,0
|
|
20231024,160200,1110994640,7430,7430,7430,7430,0
|
|
20231024,160100,1110994640,7430,7430,7430,7430,1635
|
|
20231024,160000,1110994640,7430,7430,7430,7430,0
|
|
20231024,155900,1110994640,7430,7430,7430,7430,0
|
|
20231024,155800,1110994640,7430,7430,7430,7430,0
|
|
20231024,155700,1110994640,7430,7430,7430,7430,0
|
|
20231024,155600,1110994640,7430,7430,7430,7430,0
|
|
20231024,155500,1110994640,7430,7430,7430,7430,0
|
|
20231024,155400,1110994640,7430,7430,7430,7430,0
|
|
20231024,155300,1110994640,7430,7430,7430,7430,0
|
|
20231024,155200,1110994640,7430,7430,7430,7430,0
|
|
20231024,155100,1110994640,7430,7430,7430,7430,0
|
|
20231024,155000,1110994640,7430,7430,7430,7430,0
|
|
20231024,154900,1110994640,7430,7430,7430,7430,0
|
|
20231024,154800,1110994640,7430,7430,7430,7430,0
|
|
20231024,154700,1110994640,7430,7430,7430,7430,0
|
|
20231024,154600,1110994640,7430,7430,7430,7430,0
|
|
20231024,154500,1110994640,7430,7430,7430,7430,0
|
|
20231024,154400,1110994640,7430,7430,7430,7430,0
|
|
20231024,154300,1110994640,7430,7430,7430,7430,0
|
|
20231024,154200,1110994640,7430,7430,7430,7430,0
|
|
20231024,154100,1110994640,7430,7430,7430,7430,0
|
|
20231024,154000,1110994640,7430,7430,7430,7430,0
|
|
20231024,153900,1110994640,7430,7430,7430,7430,0
|
|
20231024,153800,1110994640,7430,7430,7430,7430,0
|
|
20231024,153700,1110994640,7430,7430,7430,7430,0
|
|
20231024,153600,1110994640,7430,7430,7430,7430,0
|
|
20231024,153500,1110994640,7430,7430,7430,7430,0
|
|
20231024,153400,1110994640,7430,7430,7430,7430,0
|
|
20231024,153300,1110994640,7430,7430,7430,7430,0
|
|
20231024,153200,1110994640,7430,7430,7430,7430,0
|
|
20231024,153100,1110994640,7430,7430,7430,7430,1635
|
|
20231024,153000,1110994640,7430,7430,7430,7430,1635
|
|
20231024,152900,1098846590,7440,7440,7440,7440,0
|
|
20231024,152800,1098846590,7440,7440,7440,7440,0
|
|
20231024,152700,1098846590,7440,7440,7440,7440,0
|
|
20231024,152600,1098846590,7440,7440,7440,7440,0
|
|
20231024,152500,1098846590,7440,7440,7440,7440,0
|
|
20231024,152400,1098846590,7440,7440,7440,7440,0
|
|
20231024,152300,1098846590,7440,7440,7440,7440,0
|
|
20231024,152200,1098846590,7440,7440,7440,7440,0
|
|
20231024,152100,1098846590,7440,7440,7440,7440,0
|
|
20231024,152000,1098846590,7440,7440,7440,7440,0
|
|
20231024,151900,1098846590,7440,7430,7440,7430,543
|
|
20231024,151800,1094811860,7400,7400,7400,7400,14
|
|
20231024,151700,1094708260,7430,7410,7430,7410,510
|
|
20231024,151600,1090929120,7410,7410,7410,7410,55
|
|
20231024,151500,1090521570,7420,7410,7420,7410,73
|
|
20231024,151400,1089980620,7410,7430,7430,7410,253
|
|
20231024,151300,1088103820,7430,7430,7430,7430,0
|
|
20231024,151200,1088103820,7430,7430,7430,7420,17
|
|
20231024,151100,1087977570,7430,7430,7430,7430,74
|
|
20231024,151000,1087427750,7450,7450,7450,7450,20
|
|
20231024,150900,1087278750,7450,7450,7450,7450,72
|
|
20231024,150800,1086742350,7450,7430,7450,7430,118
|
|
20231024,150700,1085864830,7430,7440,7440,7430,585
|
|
20231024,150600,1081517450,7450,7440,7450,7440,564
|
|
20231024,150500,1077315830,7420,7420,7420,7420,1738
|
|
20231024,150400,1064419870,7420,7420,7420,7420,0
|
|
20231024,150300,1064419870,7420,7420,7420,7420,100
|
|
20231024,150200,1063677870,7430,7430,7430,7430,0
|
|
20231024,150100,1063677870,7430,7430,7430,7430,30
|
|
20231024,150000,1063454970,7430,7430,7430,7430,43
|
|
20231024,145900,1063135480,7440,7440,7440,7440,60
|
|
20231024,145800,1062689080,7440,7430,7440,7430,580
|
|
20231024,145700,1058374680,7430,7440,7440,7430,471
|
|
20231024,145600,1054871250,7430,7430,7430,7430,0
|
|
20231024,145500,1054871250,7430,7430,7430,7430,0
|
|
20231024,145400,1054871250,7430,7440,7440,7430,735
|
|
20231024,145300,1049408200,7440,7440,7440,7440,2
|
|
20231024,145200,1049393320,7460,7460,7460,7460,0
|
|
20231024,145100,1049393320,7460,7460,7460,7440,106
|
|
20231024,145000,1048602720,7460,7470,7470,7460,39
|
|
20231024,144900,1048311480,7460,7460,7460,7460,131
|
|
20231024,144800,1047334220,7450,7440,7450,7440,542
|
|
20231024,144700,1043297320,7440,7440,7440,7440,100
|
|
20231024,144600,1042553320,7440,7440,7440,7440,2
|
|
20231024,144500,1042538440,7450,7440,7450,7440,1818
|
|
20231024,144400,1028996540,7440,7420,7440,7420,1874
|
|
20231024,144300,1015069270,7410,7410,7420,7410,186
|
|
20231024,144200,1013689860,7420,7410,7420,7410,425
|
|
20231024,144100,1010536610,7410,7410,7410,7410,1
|
|
20231024,144000,1010529200,7410,7410,7410,7410,1
|
|
20231024,143900,1010521790,7410,7430,7430,7410,74
|
|
20231024,143800,1009973090,7430,7440,7440,7430,195
|
|
20231024,143700,1008522310,7440,7400,7440,7400,3311
|
|
20231024,143600,984020470,7440,7430,7440,7430,2670
|
|
20231024,143500,964176890,7420,7400,7420,7400,1404
|
|
20231024,143400,953760250,7400,7400,7400,7400,0
|
|
20231024,143300,953760250,7400,7400,7400,7400,400
|
|
20231024,143200,950800250,7410,7410,7410,7410,200
|
|
20231024,143100,949318250,7430,7420,7430,7420,200
|
|
20231024,143000,947833250,7430,7420,7430,7410,400
|
|
20231024,142900,944864250,7430,7430,7430,7430,0
|
|
20231024,142800,944864250,7430,7430,7430,7430,145
|
|
20231024,142700,943786900,7430,7430,7430,7430,0
|
|
20231024,142600,943786900,7430,7430,7430,7430,172
|
|
20231024,142500,942508940,7370,7410,7410,7370,3000
|
|
20231024,142400,920380350,7410,7410,7410,7410,0
|
|
20231024,142300,920380350,7410,7410,7410,7410,1
|
|
20231024,142200,920372940,7410,7410,7410,7410,17
|
|
20231024,142100,920246970,7430,7430,7430,7430,129
|
|
20231024,142000,919288500,7420,7420,7420,7420,501
|
|
20231024,141900,915571080,7400,7400,7400,7400,0
|
|
20231024,141800,915571080,7400,7400,7400,7400,0
|
|
20231024,141700,915571080,7400,7400,7400,7400,200
|
|
20231024,141600,914091080,7400,7410,7410,7400,353
|
|
20231024,141500,911476880,7410,7430,7430,7410,19
|
|
20231024,141400,911335750,7430,7430,7430,7430,44
|
|
20231024,141300,911008830,7410,7420,7420,7410,58
|
|
20231024,141200,910579040,7420,7420,7430,7410,221
|
|
20231024,141100,908937520,7420,7400,7420,7400,1773
|
|
20231024,141000,895814600,7430,7430,7430,7430,0
|
|
20231024,140900,895814600,7430,7420,7430,7420,640
|
|
20231024,140800,891060120,7380,7380,7380,7380,1
|
|
20231024,140700,891052740,7420,7420,7420,7420,0
|
|
20231024,140600,891052740,7420,7410,7420,7410,200
|
|
20231024,140500,889569740,7420,7400,7420,7400,995
|
|
20231024,140400,882201760,7400,7400,7400,7400,0
|
|
20231024,140300,882201760,7400,7400,7400,7400,134
|
|
20231024,140200,881210160,7400,7400,7400,7400,0
|
|
20231024,140100,881210160,7400,7360,7400,7340,228
|
|
20231024,140000,879524360,7390,7390,7390,7390,301
|
|
20231024,135900,877299970,7360,7360,7360,7360,0
|
|
20231024,135800,877299970,7360,7360,7360,7360,22
|
|
20231024,135700,877138050,7390,7390,7390,7390,0
|
|
20231024,135600,877138050,7390,7390,7390,7390,0
|
|
20231024,135500,877138050,7390,7350,7390,7350,361
|
|
20231024,135400,874484660,7340,7340,7340,7340,2000
|
|
20231024,135300,859804660,7330,7330,7330,7330,271
|
|
20231024,135200,857818230,7390,7390,7390,7390,0
|
|
20231024,135100,857818230,7390,7390,7390,7390,0
|
|
20231024,135000,857818230,7390,7390,7390,7390,0
|
|
20231024,134900,857818230,7390,7390,7390,7390,0
|
|
20231024,134800,857818230,7390,7390,7390,7390,0
|
|
20231024,134700,857818230,7390,7370,7390,7370,30
|
|
20231024,134600,857596550,7380,7380,7380,7380,0
|
|
20231024,134500,857596550,7380,7380,7380,7380,0
|
|
20231024,134400,857596550,7380,7380,7380,7380,0
|
|
20231024,134300,857596550,7380,7380,7380,7380,1
|
|
20231024,134200,857589170,7380,7380,7380,7380,30
|
|
20231024,134100,857367770,7380,7380,7380,7380,139
|
|
20231024,134000,856341950,7390,7390,7400,7390,18
|
|
20231024,133900,856208920,7380,7390,7390,7380,350
|
|
20231024,133800,853622510,7380,7380,7380,7380,114
|
|
20231024,133700,852781190,7380,7370,7380,7370,482
|
|
20231024,133600,849226840,7370,7370,7370,7320,919
|
|
20231024,133500,842474000,7370,7370,7370,7370,0
|
|
20231024,133400,842474000,7370,7310,7370,7310,1001
|
|
20231024,133300,835156630,7370,7360,7370,7360,215
|
|
20231024,133200,833572330,7300,7330,7330,7300,600
|
|
20231024,133100,829189580,7390,7400,7400,7290,1077
|
|
20231024,133000,821301130,7400,7390,7400,7390,170
|
|
20231024,132900,820043430,7380,7380,7380,7380,1
|
|
20231024,132800,820036050,7390,7380,7390,7380,301
|
|
20231024,132700,817814660,7380,7380,7380,7380,451
|
|
20231024,132600,814486280,7380,7380,7380,7380,429
|
|
20231024,132500,811320260,7390,7390,7390,7390,95
|
|
20231024,132400,810618210,7390,7380,7390,7380,4
|
|
20231024,132300,810588670,7380,7380,7390,7370,633
|
|
20231024,132200,805910950,7370,7370,7370,7370,482
|
|
20231024,132100,802358610,7370,7340,7370,7340,8
|
|
20231024,132000,802299860,7340,7340,7340,7340,7
|
|
20231024,131900,802248480,7340,7340,7370,7340,500
|
|
20231024,131800,798578300,7370,7370,7370,7370,0
|
|
20231024,131700,798578300,7370,7370,7370,7370,0
|
|
20231024,131600,798578300,7370,7370,7370,7370,215
|
|
20231024,131500,796993750,7390,7390,7390,7380,43
|
|
20231024,131400,796675990,7390,7390,7390,7390,143
|
|
20231024,131300,795619220,7380,7370,7380,7370,101
|
|
20231024,131200,794873850,7380,7380,7390,7380,231
|
|
20231024,131100,793167870,7380,7390,7390,7370,591
|
|
20231024,131000,788800450,7390,7370,7390,7370,1084
|
|
20231024,130900,780809810,7370,7360,7370,7360,57
|
|
20231024,130800,780390280,7360,7360,7360,7360,69
|
|
20231024,130700,779882440,7360,7360,7360,7360,1
|
|
20231024,130600,779875080,7360,7360,7360,7360,276
|
|
20231024,130500,777843720,7360,7350,7360,7350,15
|
|
20231024,130400,777733370,7360,7350,7360,7350,22
|
|
20231024,130300,777571600,7340,7340,7340,7340,400
|
|
20231024,130200,774635600,7350,7350,7350,7350,0
|
|
20231024,130100,774635600,7350,7350,7350,7350,0
|
|
20231024,130000,774635600,7350,7340,7350,7340,26
|
|
20231024,125900,774444750,7340,7340,7340,7340,1
|
|
20231024,125800,774437410,7330,7330,7340,7330,2202
|
|
20231024,125700,758286760,7330,7310,7330,7310,4
|
|
20231024,125600,758257480,7300,7300,7300,7300,0
|
|
20231024,125500,758257480,7300,7300,7300,7300,0
|
|
20231024,125400,758257480,7300,7300,7300,7300,1
|
|
20231024,125300,758250180,7340,7310,7340,7310,18
|
|
20231024,125200,758118400,7260,7260,7260,7260,1
|
|
20231024,125100,758111140,7320,7310,7320,7240,149
|
|
20231024,125000,757024700,7330,7330,7330,7330,0
|
|
20231024,124900,757024700,7330,7330,7330,7330,1800
|
|
20231024,124800,743830700,7330,7320,7330,7320,102
|
|
20231024,124700,743083050,7330,7350,7350,7330,7
|
|
20231024,124600,743031620,7360,7300,7360,7300,621
|
|
20231024,124500,738462070,7330,7300,7330,7300,84
|
|
20231024,124400,737846540,7300,7280,7300,7280,10499
|
|
20231024,124300,661221130,7280,7280,7280,7280,0
|
|
20231024,124200,661221130,7280,7280,7280,7280,1
|
|
20231024,124100,661213850,7200,7260,7260,7200,550
|
|
20231024,124000,657242140,7270,7260,7270,7260,14
|
|
20231024,123900,657140490,7260,7260,7260,7260,13
|
|
20231024,123800,657046110,7260,7250,7260,7250,346
|
|
20231024,123700,654537600,7250,7250,7250,7250,3
|
|
20231024,123600,654515850,7260,7260,7260,7260,90
|
|
20231024,123500,653862450,7260,7260,7260,7260,10
|
|
20231024,123400,653789850,7260,7260,7260,7260,2
|
|
20231024,123300,653775330,7260,7260,7260,7260,2
|
|
20231024,123200,653760810,7270,7270,7270,7260,61
|
|
20231024,123100,653317370,7270,7280,7280,7270,13
|
|
20231024,123000,653222820,7280,7280,7280,7280,0
|
|
20231024,122900,653222820,7280,7280,7280,7280,0
|
|
20231024,122800,653222820,7280,7290,7290,7280,2
|
|
20231024,122700,653208250,7300,7300,7300,7300,0
|
|
20231024,122600,653208250,7300,7300,7300,7300,0
|
|
20231024,122500,653208250,7300,7300,7300,7300,0
|
|
20231024,122400,653208250,7300,7300,7300,7300,10
|
|
20231024,122300,653135250,7270,7270,7270,7270,0
|
|
20231024,122200,653135250,7270,7270,7270,7270,400
|
|
20231024,122100,650227250,7270,7270,7270,7270,2588
|
|
20231024,122000,631412490,7270,7260,7280,7260,19
|
|
20231024,121900,631274450,7260,7260,7260,7260,0
|
|
20231024,121800,631274450,7260,7260,7260,7250,23
|
|
20231024,121700,631107480,7260,7270,7270,7260,67
|
|
20231024,121600,630620860,7300,7270,7300,7270,163
|
|
20231024,121500,629431260,7290,7290,7290,7290,0
|
|
20231024,121400,629431260,7290,7280,7290,7280,2
|
|
20231024,121300,629416690,7280,7280,7280,7280,0
|
|
20231024,121200,629416690,7280,7280,7280,7280,137
|
|
20231024,121100,628419330,7280,7310,7310,7280,4
|
|
20231024,121000,628390150,7250,7250,7250,7250,15
|
|
20231024,120900,628281400,7250,7330,7330,7250,34
|
|
20231024,120800,628034740,7270,7280,7280,7270,280
|
|
20231024,120700,625998850,7280,7290,7290,7280,23
|
|
20231024,120600,625831400,7320,7320,7320,7320,0
|
|
20231024,120500,625831400,7320,7310,7320,7310,4
|
|
20231024,120400,625802150,7270,7300,7300,7270,506
|
|
20231024,120300,622119390,7310,7310,7310,7310,103
|
|
20231024,120200,621366460,7320,7320,7340,7320,80
|
|
20231024,120100,620779340,7320,7300,7320,7300,3
|
|
20231024,120000,620757420,7310,7310,7310,7310,41
|
|
20231024,115900,620457710,7320,7320,7320,7320,0
|
|
20231024,115800,620457710,7320,7320,7350,7320,59
|
|
20231024,115700,620025590,7330,7350,7360,7330,36
|
|
20231024,115600,619761240,7370,7330,7370,7330,300
|
|
20231024,115500,617558090,7310,7330,7330,7310,302
|
|
20231024,115400,615350430,7330,7310,7330,7310,11
|
|
20231024,115300,615270000,7340,7340,7340,7340,71
|
|
20231024,115200,614748860,7350,7300,7350,7300,38
|
|
20231024,115100,614471310,7350,7350,7350,7350,2
|
|
20231024,115000,614456610,7330,7350,7350,7330,584
|
|
20231024,114900,610174390,7350,7330,7350,7330,142
|
|
20231024,114800,609132590,7330,7310,7330,7310,2579
|
|
20231024,114700,590247910,7310,7310,7310,7310,200
|
|
20231024,114600,588785910,7310,7310,7310,7310,0
|
|
20231024,114500,588785910,7310,7310,7310,7310,0
|
|
20231024,114400,588785910,7310,7310,7310,7310,210
|
|
20231024,114300,587250810,7310,7310,7310,7310,0
|
|
20231024,114200,587250810,7310,7310,7310,7310,1
|
|
20231024,114100,587243500,7310,7280,7310,7280,101
|
|
20231024,114000,586508190,7310,7300,7310,7300,173
|
|
20231024,113900,585245280,7320,7320,7320,7320,0
|
|
20231024,113800,585245280,7320,7320,7320,7320,8
|
|
20231024,113700,585186720,7320,7290,7320,7290,1020
|
|
20231024,113600,577733880,7280,7270,7280,7270,101
|
|
20231024,113500,576999090,7280,7280,7290,7280,179
|
|
20231024,113400,575695210,7280,7280,7290,7280,16
|
|
20231024,113300,575578710,7290,7290,7290,7290,0
|
|
20231024,113200,575578710,7290,7290,7290,7290,4
|
|
20231024,113100,575549550,7290,7290,7290,7290,39
|
|
20231024,113000,575265240,7290,7290,7290,7290,8
|
|
20231024,112900,575206920,7290,7290,7290,7290,2
|
|
20231024,112800,575192340,7290,7290,7290,7290,51
|
|
20231024,112700,574820550,7290,7280,7290,7280,31
|
|
20231024,112600,574594730,7280,7290,7300,7280,152
|
|
20231024,112500,573487860,7300,7280,7300,7280,223
|
|
20231024,112400,571861980,7290,7290,7290,7290,602
|
|
20231024,112300,567473400,7270,7270,7270,7270,0
|
|
20231024,112200,567473400,7270,7270,7290,7270,610
|
|
20231024,112100,563035340,7270,7270,7270,7270,0
|
|
20231024,112000,563035340,7270,7270,7270,7270,40
|
|
20231024,111900,562744540,7270,7260,7270,7260,584
|
|
20231024,111800,558504060,7250,7230,7250,7230,804
|
|
20231024,111700,552680390,7180,7180,7180,7180,0
|
|
20231024,111600,552680390,7180,7230,7230,7180,11
|
|
20231024,111500,552600910,7230,7230,7230,7230,385
|
|
20231024,111400,549817360,7210,7220,7220,7210,1377
|
|
20231024,111300,539885720,7210,7200,7210,7200,933
|
|
20231024,111200,533164620,7170,7170,7170,7170,0
|
|
20231024,111100,533164620,7170,7190,7190,7170,67
|
|
20231024,111000,532683780,7200,7200,7200,7200,0
|
|
20231024,110900,532683780,7200,7200,7200,7200,0
|
|
20231024,110800,532683780,7200,7210,7210,7200,3
|
|
20231024,110700,532662170,7210,7220,7220,7210,2
|
|
20231024,110600,532647740,7170,7200,7200,7170,10
|
|
20231024,110500,532575900,7170,7180,7180,7170,800
|
|
20231024,110400,526835000,7200,7200,7200,7200,400
|
|
20231024,110300,523955000,7210,7220,7220,7210,67
|
|
20231024,110200,523471810,7220,7220,7220,7220,0
|
|
20231024,110100,523471810,7220,7220,7220,7220,254
|
|
20231024,110000,521637930,7220,7210,7220,7210,1572
|
|
20231024,105900,510299170,7200,7190,7200,7190,1063
|
|
20231024,105800,502652310,7180,7170,7180,7140,47
|
|
20231024,105700,502316530,7190,7190,7190,7190,0
|
|
20231024,105600,502316530,7190,7190,7190,7190,501
|
|
20231024,105500,498714340,7180,7170,7180,7170,70
|
|
20231024,105400,498212250,7160,7180,7180,7160,1985
|
|
20231024,105300,483999460,7160,7180,7180,7160,161
|
|
20231024,105200,482844860,7170,7170,7170,7170,99
|
|
20231024,105100,482135030,7180,7190,7190,7180,787
|
|
20231024,105000,476484300,7190,7190,7190,7190,90
|
|
20231024,104900,475837200,7200,7150,7200,7150,135
|
|
20231024,104800,474869140,7170,7170,7170,7170,0
|
|
20231024,104700,474869140,7170,7170,7170,7170,1
|
|
20231024,104600,474861970,7160,7150,7160,7150,507
|
|
20231024,104500,471234840,7150,7130,7150,7130,641
|
|
20231024,104400,466662210,7080,7080,7080,7080,5
|
|
20231024,104300,466626810,7130,7130,7130,7130,0
|
|
20231024,104200,466626810,7130,7100,7130,7100,13
|
|
20231024,104100,466534450,7070,7070,7070,7070,5
|
|
20231024,104000,466499100,7090,7080,7090,7080,2
|
|
20231024,103900,466484930,7070,7070,7090,7070,88
|
|
20231024,103800,465862750,7080,7080,7080,7080,201
|
|
20231024,103700,464439670,7080,7080,7080,7080,515
|
|
20231024,103600,460793470,7080,7080,7080,7080,16
|
|
20231024,103500,460680190,7090,7110,7110,7090,1554
|
|
20231024,103400,449654020,7120,7120,7120,7120,30
|
|
20231024,103300,449440420,7140,7140,7140,7140,20
|
|
20231024,103200,449297620,7140,7120,7140,7110,11
|
|
20231024,103100,449219370,7110,7110,7110,7110,2
|
|
20231024,103000,449205150,7140,7100,7140,7100,48
|
|
20231024,102900,448864310,7100,7090,7100,7090,163
|
|
20231024,102800,447708010,7100,7140,7140,7090,421
|
|
20231024,102700,444723060,7090,7140,7140,7090,111
|
|
20231024,102600,443931070,7140,7140,7140,7140,16
|
|
20231024,102500,443816830,7140,7140,7140,7140,1
|
|
20231024,102400,443809690,7150,7090,7150,7090,100
|
|
20231024,102300,443095480,7070,7150,7170,7070,618
|
|
20231024,102200,438718180,7150,7090,7150,7060,2564
|
|
20231024,102100,420603970,7090,7140,7140,7090,7831
|
|
20231024,102000,364957790,7130,7140,7160,7130,3996
|
|
20231024,101900,336463680,7140,7180,7180,7140,1108
|
|
20231024,101800,328550210,7180,7150,7190,7150,1025
|
|
20231024,101700,321180860,7200,7160,7200,7150,1500
|
|
20231024,101600,310414860,7160,7160,7160,7160,613
|
|
20231024,101500,306025780,7160,7160,7160,7160,200
|
|
20231024,101400,304593780,7210,7210,7210,7150,310
|
|
20231024,101300,302376680,7190,7190,7190,7190,3
|
|
20231024,101200,302355110,7210,7210,7210,7210,0
|
|
20231024,101100,302355110,7210,7150,7210,7140,270
|
|
20231024,101000,300421370,7150,7190,7190,7150,2513
|
|
20231024,100900,282373420,7190,7160,7190,7150,1014
|
|
20231024,100800,275121560,7190,7190,7190,7190,1
|
|
20231024,100700,275114370,7180,7180,7180,7180,600
|
|
20231024,100600,270806370,7160,7190,7200,7160,1231
|
|
20231024,100500,261984440,7160,7160,7160,7160,10
|
|
20231024,100400,261912840,7150,7150,7150,7150,0
|
|
20231024,100300,261912840,7150,7150,7150,7150,199
|
|
20231024,100200,260489990,7150,7150,7150,7150,1
|
|
20231024,100100,260482840,7150,7150,7150,7150,200
|
|
20231024,100000,259052840,7150,7170,7170,7150,341
|
|
20231024,095900,256611030,7220,7220,7220,7220,0
|
|
20231024,095800,256611030,7220,7180,7220,7170,194
|
|
20231024,095700,255218990,7180,7180,7180,7180,0
|
|
20231024,095600,255218990,7180,7190,7190,7180,77
|
|
20231024,095500,254665480,7180,7180,7180,7180,314
|
|
20231024,095400,252410960,7180,7200,7210,7180,1478
|
|
20231024,095300,241787690,7200,7200,7200,7200,437
|
|
20231024,095200,238641290,7200,7200,7200,7200,81
|
|
20231024,095100,238058090,7200,7210,7210,7200,2931
|
|
20231024,095000,216937640,7210,7210,7210,7210,0
|
|
20231024,094900,216937640,7210,7230,7230,7210,61
|
|
20231024,094800,216496850,7220,7210,7220,7210,156
|
|
20231024,094700,215371700,7230,7210,7230,7210,69
|
|
20231024,094600,214873840,7210,7210,7210,7210,130
|
|
20231024,094500,213936540,7210,7220,7220,7210,710
|
|
20231024,094400,208817170,7220,7220,7220,7220,0
|
|
20231024,094300,208817170,7220,7220,7220,7220,100
|
|
20231024,094200,208095170,7230,7200,7230,7200,1010
|
|
20231024,094100,200822870,7200,7200,7200,7200,150
|
|
20231024,094000,199742870,7240,7220,7240,7220,1618
|
|
20231024,093900,188034160,7210,7200,7210,7200,325
|
|
20231024,093800,185693910,7190,7190,7190,7190,32
|
|
20231024,093700,185463830,7190,7200,7200,7180,948
|
|
20231024,093600,178651660,7220,7220,7220,7220,13
|
|
20231024,093500,178557800,7220,7220,7220,7220,105
|
|
20231024,093400,177799700,7240,7240,7240,7240,1
|
|
20231024,093300,177792460,7240,7200,7240,7200,2882
|
|
20231024,093200,157015500,7230,7230,7230,7190,103
|
|
20231024,093100,156274810,7220,7220,7220,7220,50
|
|
20231024,093000,155913810,7230,7200,7230,7200,5
|
|
20231024,092900,155877780,7190,7190,7190,7190,0
|
|
20231024,092800,155877780,7190,7170,7190,7170,119
|
|
20231024,092700,155024350,7170,7260,7260,7170,3045
|
|
20231024,092600,133179580,7170,7240,7240,7170,3313
|
|
20231024,092500,109329550,7240,7240,7240,7240,150
|
|
20231024,092400,108243550,7240,7210,7240,7210,18
|
|
20231024,092300,108113710,7220,7210,7240,7210,512
|
|
20231024,092200,104417090,7210,7250,7250,7210,19
|
|
20231024,092100,104279500,7260,7260,7260,7260,0
|
|
20231024,092000,104279500,7260,7210,7260,7200,1040
|
|
20231024,091900,96768180,7230,7220,7230,7210,1518
|
|
20231024,091800,85822620,7220,7220,7220,7220,109
|
|
20231024,091700,85035640,7220,7230,7230,7220,223
|
|
20231024,091600,83423650,7230,7250,7250,7230,3
|
|
20231024,091500,83401930,7250,7260,7260,7250,425
|
|
20231024,091400,80320180,7280,7280,7280,7280,5
|
|
20231024,091300,80283780,7280,7280,7280,7280,113
|
|
20231024,091200,79461140,7290,7250,7290,7250,201
|
|
20231024,091100,77995890,7220,7220,7220,7220,0
|
|
20231024,091000,77995890,7220,7290,7290,7220,67
|
|
20231024,090900,77508650,7300,7220,7300,7220,102
|
|
20231024,090800,76772130,7220,7310,7310,7220,53
|
|
20231024,090700,76388310,7310,7220,7310,7220,1551
|
|
20231024,090600,65068230,7220,7270,7270,7220,1142
|
|
20231024,090500,56814830,7270,7280,7280,7270,102
|
|
20231024,090400,56073280,7290,7300,7300,7290,16
|
|
20231024,090300,55956620,7300,7280,7300,7230,2776
|
|
20231024,090200,35854670,7240,7280,7290,7230,1401
|
|
20231024,090100,25674590,7200,7210,7290,7180,714
|
|
20231024,090000,20524200,7200,7150,7200,7150,2870
|