659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195600,584153440,7180,7180,7180,7180,964
|
|
20231024,195500,584153440,7180,7180,7180,7180,0
|
|
20231024,195400,584153440,7180,7180,7180,7180,0
|
|
20231024,195300,584153440,7180,7180,7180,7180,0
|
|
20231024,195200,584153440,7180,7180,7180,7180,0
|
|
20231024,195100,584153440,7180,7180,7180,7180,0
|
|
20231024,195000,584153440,7180,7180,7180,7180,0
|
|
20231024,194900,584153440,7180,7180,7180,7180,0
|
|
20231024,194800,584153440,7180,7180,7180,7180,0
|
|
20231024,194700,584153440,7180,7180,7180,7180,0
|
|
20231024,194600,584153440,7180,7180,7180,7180,0
|
|
20231024,194500,584153440,7180,7180,7180,7180,0
|
|
20231024,194400,584153440,7180,7180,7180,7180,0
|
|
20231024,194300,584153440,7180,7180,7180,7180,0
|
|
20231024,194200,584153440,7180,7180,7180,7180,0
|
|
20231024,194100,584153440,7180,7180,7180,7180,0
|
|
20231024,194000,584153440,7180,7180,7180,7180,0
|
|
20231024,193900,584153440,7180,7180,7180,7180,0
|
|
20231024,193800,584153440,7180,7180,7180,7180,0
|
|
20231024,193700,584153440,7180,7180,7180,7180,0
|
|
20231024,193600,584153440,7180,7180,7180,7180,0
|
|
20231024,193500,584153440,7180,7180,7180,7180,0
|
|
20231024,193400,584153440,7180,7180,7180,7180,0
|
|
20231024,193300,584153440,7180,7180,7180,7180,0
|
|
20231024,193200,584153440,7180,7180,7180,7180,0
|
|
20231024,193100,584153440,7180,7180,7180,7180,0
|
|
20231024,193000,584153440,7180,7180,7180,7180,0
|
|
20231024,192900,584153440,7180,7180,7180,7180,0
|
|
20231024,192800,584153440,7180,7180,7180,7180,0
|
|
20231024,192700,584153440,7180,7180,7180,7180,0
|
|
20231024,192600,584153440,7180,7180,7180,7180,964
|
|
20231024,192500,584153440,7180,7180,7180,7180,0
|
|
20231024,192400,584153440,7180,7180,7180,7180,0
|
|
20231024,192300,584153440,7180,7180,7180,7180,0
|
|
20231024,192200,584153440,7180,7180,7180,7180,0
|
|
20231024,192100,584153440,7180,7180,7180,7180,0
|
|
20231024,192000,584153440,7180,7180,7180,7180,0
|
|
20231024,191900,584153440,7180,7180,7180,7180,0
|
|
20231024,191800,584153440,7180,7180,7180,7180,0
|
|
20231024,191700,584153440,7180,7180,7180,7180,0
|
|
20231024,191600,584153440,7180,7180,7180,7180,0
|
|
20231024,191500,584153440,7180,7180,7180,7180,0
|
|
20231024,191400,584153440,7180,7180,7180,7180,0
|
|
20231024,191300,584153440,7180,7180,7180,7180,0
|
|
20231024,191200,584153440,7180,7180,7180,7180,0
|
|
20231024,191100,584153440,7180,7180,7180,7180,0
|
|
20231024,191000,584153440,7180,7180,7180,7180,0
|
|
20231024,190900,584153440,7180,7180,7180,7180,0
|
|
20231024,190800,584153440,7180,7180,7180,7180,0
|
|
20231024,190700,584153440,7180,7180,7180,7180,0
|
|
20231024,190600,584153440,7180,7180,7180,7180,0
|
|
20231024,190500,584153440,7180,7180,7180,7180,0
|
|
20231024,190400,584153440,7180,7180,7180,7180,0
|
|
20231024,190300,584153440,7180,7180,7180,7180,0
|
|
20231024,190200,584153440,7180,7180,7180,7180,0
|
|
20231024,190100,584153440,7180,7180,7180,7180,0
|
|
20231024,190000,584153440,7180,7180,7180,7180,0
|
|
20231024,185900,584153440,7180,7180,7180,7180,0
|
|
20231024,185800,584153440,7180,7180,7180,7180,0
|
|
20231024,185700,584153440,7180,7180,7180,7180,0
|
|
20231024,185600,584153440,7180,7180,7180,7180,964
|
|
20231024,185500,584153440,7180,7180,7180,7180,0
|
|
20231024,185400,584153440,7180,7180,7180,7180,0
|
|
20231024,185300,584153440,7180,7180,7180,7180,0
|
|
20231024,185200,584153440,7180,7180,7180,7180,0
|
|
20231024,185100,584153440,7180,7180,7180,7180,0
|
|
20231024,185000,584153440,7180,7180,7180,7180,0
|
|
20231024,184900,584153440,7180,7180,7180,7180,0
|
|
20231024,184800,584153440,7180,7180,7180,7180,0
|
|
20231024,184700,584153440,7180,7180,7180,7180,0
|
|
20231024,184600,584153440,7180,7180,7180,7180,0
|
|
20231024,184500,584153440,7180,7180,7180,7180,0
|
|
20231024,184400,584153440,7180,7180,7180,7180,0
|
|
20231024,184300,584153440,7180,7180,7180,7180,0
|
|
20231024,184200,584153440,7180,7180,7180,7180,0
|
|
20231024,184100,584153440,7180,7180,7180,7180,0
|
|
20231024,184000,584153440,7180,7180,7180,7180,0
|
|
20231024,183900,584153440,7180,7180,7180,7180,0
|
|
20231024,183800,584153440,7180,7180,7180,7180,0
|
|
20231024,183700,584153440,7180,7180,7180,7180,0
|
|
20231024,183600,584153440,7180,7180,7180,7180,0
|
|
20231024,183500,584153440,7180,7180,7180,7180,0
|
|
20231024,183400,584153440,7180,7180,7180,7180,0
|
|
20231024,183300,584153440,7180,7180,7180,7180,0
|
|
20231024,183200,584153440,7180,7180,7180,7180,0
|
|
20231024,183100,584153440,7180,7180,7180,7180,0
|
|
20231024,183000,584153440,7180,7180,7180,7180,0
|
|
20231024,182900,584153440,7180,7180,7180,7180,0
|
|
20231024,182800,584153440,7180,7180,7180,7180,0
|
|
20231024,182700,584153440,7180,7180,7180,7180,0
|
|
20231024,182600,584153440,7180,7180,7180,7180,964
|
|
20231024,182500,584153440,7180,7180,7180,7180,0
|
|
20231024,182400,584153440,7180,7180,7180,7180,0
|
|
20231024,182300,584153440,7180,7180,7180,7180,0
|
|
20231024,182200,584153440,7180,7180,7180,7180,0
|
|
20231024,182100,584153440,7180,7180,7180,7180,0
|
|
20231024,182000,584153440,7180,7180,7180,7180,0
|
|
20231024,181900,584153440,7180,7180,7180,7180,0
|
|
20231024,181800,584153440,7180,7180,7180,7180,0
|
|
20231024,181700,584153440,7180,7180,7180,7180,0
|
|
20231024,181600,584153440,7180,7180,7180,7180,0
|
|
20231024,181500,584153440,7180,7180,7180,7180,0
|
|
20231024,181400,584153440,7180,7180,7180,7180,0
|
|
20231024,181300,584153440,7180,7180,7180,7180,0
|
|
20231024,181200,584153440,7180,7180,7180,7180,0
|
|
20231024,181100,584153440,7180,7180,7180,7180,0
|
|
20231024,181000,584153440,7180,7180,7180,7180,0
|
|
20231024,180900,584153440,7180,7180,7180,7180,0
|
|
20231024,180800,584153440,7180,7180,7180,7180,0
|
|
20231024,180700,584153440,7180,7180,7180,7180,0
|
|
20231024,180600,584153440,7180,7180,7180,7180,0
|
|
20231024,180500,584153440,7180,7180,7180,7180,0
|
|
20231024,180400,584153440,7180,7180,7180,7180,0
|
|
20231024,180300,584153440,7180,7180,7180,7180,0
|
|
20231024,180200,584153440,7180,7180,7180,7180,0
|
|
20231024,180100,584153440,7180,7180,7180,7180,0
|
|
20231024,180000,584153440,7180,7180,7180,7180,0
|
|
20231024,175900,584153440,7180,7180,7180,7180,0
|
|
20231024,175800,584153440,7180,7180,7180,7180,0
|
|
20231024,175700,584153440,7180,7180,7180,7180,0
|
|
20231024,175600,584153440,7180,7180,7180,7180,964
|
|
20231024,175500,584153440,7180,7180,7180,7180,0
|
|
20231024,175400,584153440,7180,7180,7180,7180,0
|
|
20231024,175300,584153440,7180,7180,7180,7180,0
|
|
20231024,175200,584153440,7180,7180,7180,7180,0
|
|
20231024,175100,584153440,7180,7180,7180,7180,0
|
|
20231024,175000,584153440,7180,7180,7180,7180,0
|
|
20231024,174900,584153440,7180,7180,7180,7180,0
|
|
20231024,174800,584153440,7180,7180,7180,7180,0
|
|
20231024,174700,584153440,7180,7180,7180,7180,0
|
|
20231024,174600,584153440,7180,7180,7180,7180,0
|
|
20231024,174500,584153440,7180,7180,7180,7180,0
|
|
20231024,174400,584153440,7180,7180,7180,7180,0
|
|
20231024,174300,584153440,7180,7180,7180,7180,0
|
|
20231024,174200,584153440,7180,7180,7180,7180,0
|
|
20231024,174100,584153440,7180,7180,7180,7180,0
|
|
20231024,174000,584153440,7180,7180,7180,7180,0
|
|
20231024,173900,584153440,7180,7180,7180,7180,0
|
|
20231024,173800,584153440,7180,7180,7180,7180,0
|
|
20231024,173700,584153440,7180,7180,7180,7180,0
|
|
20231024,173600,584153440,7180,7180,7180,7180,0
|
|
20231024,173500,584153440,7180,7180,7180,7180,0
|
|
20231024,173400,584153440,7180,7180,7180,7180,0
|
|
20231024,173300,584153440,7180,7180,7180,7180,0
|
|
20231024,173200,584153440,7180,7180,7180,7180,0
|
|
20231024,173100,584153440,7180,7180,7180,7180,0
|
|
20231024,173000,584153440,7180,7180,7180,7180,0
|
|
20231024,172900,584153440,7180,7180,7180,7180,0
|
|
20231024,172800,584153440,7180,7180,7180,7180,0
|
|
20231024,172700,584153440,7180,7180,7180,7180,0
|
|
20231024,172600,584153440,7180,7180,7180,7180,964
|
|
20231024,172500,584153440,7180,7180,7180,7180,0
|
|
20231024,172400,584153440,7180,7180,7180,7180,0
|
|
20231024,172300,584153440,7180,7180,7180,7180,0
|
|
20231024,172200,584153440,7180,7180,7180,7180,0
|
|
20231024,172100,584153440,7180,7180,7180,7180,0
|
|
20231024,172000,584153440,7180,7180,7180,7180,0
|
|
20231024,171900,584153440,7180,7180,7180,7180,0
|
|
20231024,171800,584153440,7180,7180,7180,7180,0
|
|
20231024,171700,584153440,7180,7180,7180,7180,0
|
|
20231024,171600,584153440,7180,7180,7180,7180,0
|
|
20231024,171500,584153440,7180,7180,7180,7180,0
|
|
20231024,171400,584153440,7180,7180,7180,7180,0
|
|
20231024,171300,584153440,7180,7180,7180,7180,0
|
|
20231024,171200,584153440,7180,7180,7180,7180,0
|
|
20231024,171100,584153440,7180,7180,7180,7180,0
|
|
20231024,171000,584153440,7180,7180,7180,7180,0
|
|
20231024,170900,584153440,7180,7180,7180,7180,0
|
|
20231024,170800,584153440,7180,7180,7180,7180,0
|
|
20231024,170700,584153440,7180,7180,7180,7180,0
|
|
20231024,170600,584153440,7180,7180,7180,7180,0
|
|
20231024,170500,584153440,7180,7180,7180,7180,0
|
|
20231024,170400,584153440,7180,7180,7180,7180,0
|
|
20231024,170300,584153440,7180,7180,7180,7180,0
|
|
20231024,170200,584153440,7180,7180,7180,7180,0
|
|
20231024,170100,584153440,7180,7180,7180,7180,0
|
|
20231024,170000,584153440,7180,7180,7180,7180,0
|
|
20231024,165900,584153440,7180,7180,7180,7180,0
|
|
20231024,165800,584153440,7180,7180,7180,7180,0
|
|
20231024,165700,584153440,7180,7180,7180,7180,0
|
|
20231024,165600,584153440,7180,7180,7180,7180,964
|
|
20231024,165500,584153440,7180,7180,7180,7180,0
|
|
20231024,165400,584153440,7180,7180,7180,7180,0
|
|
20231024,165300,584153440,7180,7180,7180,7180,0
|
|
20231024,165200,584153440,7180,7180,7180,7180,0
|
|
20231024,165100,584153440,7180,7180,7180,7180,0
|
|
20231024,165000,584153440,7180,7180,7180,7180,0
|
|
20231024,164900,584153440,7180,7180,7180,7180,0
|
|
20231024,164800,584153440,7180,7180,7180,7180,0
|
|
20231024,164700,584153440,7180,7180,7180,7180,0
|
|
20231024,164600,584153440,7180,7180,7180,7180,0
|
|
20231024,164500,584153440,7180,7180,7180,7180,0
|
|
20231024,164400,584153440,7180,7180,7180,7180,0
|
|
20231024,164300,584153440,7180,7180,7180,7180,0
|
|
20231024,164200,584153440,7180,7180,7180,7180,0
|
|
20231024,164100,584153440,7180,7180,7180,7180,0
|
|
20231024,164000,584153440,7180,7180,7180,7180,0
|
|
20231024,163900,584153440,7180,7180,7180,7180,0
|
|
20231024,163800,584153440,7180,7180,7180,7180,0
|
|
20231024,163700,584153440,7180,7180,7180,7180,0
|
|
20231024,163600,584153440,7180,7180,7180,7180,0
|
|
20231024,163500,584153440,7180,7180,7180,7180,0
|
|
20231024,163400,584153440,7180,7180,7180,7180,0
|
|
20231024,163300,584153440,7180,7180,7180,7180,0
|
|
20231024,163200,584153440,7180,7180,7180,7180,0
|
|
20231024,163100,584153440,7180,7180,7180,7180,0
|
|
20231024,163000,584153440,7180,7180,7180,7180,0
|
|
20231024,162900,584153440,7180,7180,7180,7180,0
|
|
20231024,162800,584153440,7180,7180,7180,7180,0
|
|
20231024,162700,584153440,7180,7180,7180,7180,0
|
|
20231024,162600,584153440,7180,7180,7180,7180,964
|
|
20231024,162500,584153440,7180,7180,7180,7180,0
|
|
20231024,162400,584153440,7180,7180,7180,7180,0
|
|
20231024,162300,584153440,7180,7180,7180,7180,0
|
|
20231024,162200,584153440,7180,7180,7180,7180,0
|
|
20231024,162100,584153440,7180,7180,7180,7180,0
|
|
20231024,162000,584153440,7180,7180,7180,7180,0
|
|
20231024,161900,584153440,7180,7180,7180,7180,0
|
|
20231024,161800,584153440,7180,7180,7180,7180,0
|
|
20231024,161700,584153440,7180,7180,7180,7180,0
|
|
20231024,161600,584153440,7180,7180,7180,7180,0
|
|
20231024,161500,584153440,7180,7180,7180,7180,0
|
|
20231024,161400,584153440,7180,7180,7180,7180,0
|
|
20231024,161300,584153440,7180,7180,7180,7180,0
|
|
20231024,161200,584153440,7180,7180,7180,7180,0
|
|
20231024,161100,584153440,7180,7180,7180,7180,0
|
|
20231024,161000,584153440,7180,7180,7180,7180,0
|
|
20231024,160900,584153440,7180,7180,7180,7180,0
|
|
20231024,160800,584153440,7180,7180,7180,7180,0
|
|
20231024,160700,584153440,7180,7180,7180,7180,0
|
|
20231024,160600,584153440,7180,7180,7180,7180,0
|
|
20231024,160500,584153440,7180,7180,7180,7180,0
|
|
20231024,160400,584153440,7180,7180,7180,7180,0
|
|
20231024,160300,584153440,7180,7180,7180,7180,0
|
|
20231024,160200,584153440,7180,7180,7180,7180,0
|
|
20231024,160100,584153440,7180,7180,7180,7180,0
|
|
20231024,160000,584153440,7180,7180,7180,7180,0
|
|
20231024,155900,584153440,7180,7180,7180,7180,0
|
|
20231024,155800,584153440,7180,7180,7180,7180,0
|
|
20231024,155700,584153440,7180,7180,7180,7180,0
|
|
20231024,155600,584153440,7180,7180,7180,7180,964
|
|
20231024,155500,584153440,7180,7180,7180,7180,0
|
|
20231024,155400,584153440,7180,7180,7180,7180,0
|
|
20231024,155300,584153440,7180,7180,7180,7180,0
|
|
20231024,155200,584153440,7180,7180,7180,7180,0
|
|
20231024,155100,584153440,7180,7180,7180,7180,0
|
|
20231024,155000,584153440,7180,7180,7180,7180,0
|
|
20231024,154900,584153440,7180,7180,7180,7180,0
|
|
20231024,154800,584153440,7180,7180,7180,7180,0
|
|
20231024,154700,584153440,7180,7180,7180,7180,0
|
|
20231024,154600,584153440,7180,7180,7180,7180,0
|
|
20231024,154500,584153440,7180,7180,7180,7180,0
|
|
20231024,154400,584153440,7180,7180,7180,7180,0
|
|
20231024,154300,584153440,7180,7180,7180,7180,0
|
|
20231024,154200,584153440,7180,7180,7180,7180,0
|
|
20231024,154100,584153440,7180,7180,7180,7180,0
|
|
20231024,154000,584153440,7180,7180,7180,7180,0
|
|
20231024,153900,584153440,7180,7180,7180,7180,0
|
|
20231024,153800,584153440,7180,7180,7180,7180,0
|
|
20231024,153700,584153440,7180,7180,7180,7180,0
|
|
20231024,153600,584153440,7180,7180,7180,7180,0
|
|
20231024,153500,584153440,7180,7180,7180,7180,0
|
|
20231024,153400,584153440,7180,7180,7180,7180,0
|
|
20231024,153300,584153440,7180,7180,7180,7180,0
|
|
20231024,153200,584153440,7180,7180,7180,7180,0
|
|
20231024,153100,584153440,7180,7180,7180,7180,0
|
|
20231024,153000,584153440,7180,7180,7180,7180,964
|
|
20231024,152900,577231920,7190,7190,7190,7190,0
|
|
20231024,152800,577231920,7190,7190,7190,7190,0
|
|
20231024,152700,577231920,7190,7190,7190,7190,0
|
|
20231024,152600,577231920,7190,7190,7190,7190,0
|
|
20231024,152500,577231920,7190,7190,7190,7190,0
|
|
20231024,152400,577231920,7190,7190,7190,7190,0
|
|
20231024,152300,577231920,7190,7190,7190,7190,0
|
|
20231024,152200,577231920,7190,7190,7190,7190,0
|
|
20231024,152100,577231920,7190,7190,7190,7190,0
|
|
20231024,152000,577231920,7190,7190,7190,7190,0
|
|
20231024,151900,577231920,7190,7190,7190,7180,29
|
|
20231024,151800,577023670,7190,7190,7190,7180,139
|
|
20231024,151700,576024360,7190,7190,7190,7180,930
|
|
20231024,151600,569337800,7190,7190,7190,7190,1
|
|
20231024,151500,569330610,7180,7170,7180,7170,295
|
|
20231024,151400,567212520,7170,7170,7170,7170,103
|
|
20231024,151300,566474010,7160,7160,7160,7160,51
|
|
20231024,151200,566108850,7160,7170,7180,7160,6
|
|
20231024,151100,566065800,7180,7180,7180,7180,0
|
|
20231024,151000,566065800,7180,7180,7180,7160,202
|
|
20231024,150900,564615460,7160,7160,7160,7160,50
|
|
20231024,150800,564257460,7160,7170,7170,7160,5
|
|
20231024,150700,564221650,7160,7170,7180,7160,1116
|
|
20231024,150600,556221670,7160,7160,7160,7160,0
|
|
20231024,150500,556221670,7160,7160,7160,7160,1
|
|
20231024,150400,556214510,7160,7160,7160,7160,0
|
|
20231024,150300,556214510,7160,7150,7160,7150,68
|
|
20231024,150200,555727640,7150,7150,7150,7150,0
|
|
20231024,150100,555727640,7150,7150,7150,7150,0
|
|
20231024,150000,555727640,7150,7150,7150,7150,2
|
|
20231024,145900,555713340,7150,7150,7150,7150,0
|
|
20231024,145800,555713340,7150,7160,7160,7150,11
|
|
20231024,145700,555634590,7160,7160,7160,7160,0
|
|
20231024,145600,555634590,7160,7160,7160,7160,0
|
|
20231024,145500,555634590,7160,7160,7160,7150,4
|
|
20231024,145400,555605960,7160,7160,7160,7160,0
|
|
20231024,145300,555605960,7160,7160,7160,7160,5
|
|
20231024,145200,555570160,7150,7150,7150,7140,103
|
|
20231024,145100,554834720,7140,7140,7140,7140,0
|
|
20231024,145000,554834720,7140,7140,7140,7140,2
|
|
20231024,144900,554820440,7140,7150,7150,7140,552
|
|
20231024,144800,550878640,7150,7160,7160,7150,154
|
|
20231024,144700,549776020,7160,7150,7160,7150,7
|
|
20231024,144600,549725910,7160,7160,7160,7150,291
|
|
20231024,144500,547642360,7170,7170,7170,7170,2
|
|
20231024,144400,547628020,7170,7170,7170,7170,40
|
|
20231024,144300,547341220,7170,7170,7170,7160,112
|
|
20231024,144200,546538580,7170,7170,7170,7170,3
|
|
20231024,144100,546517070,7170,7170,7170,7170,0
|
|
20231024,144000,546517070,7170,7170,7170,7170,0
|
|
20231024,143900,546517070,7170,7170,7170,7170,0
|
|
20231024,143800,546517070,7170,7170,7170,7170,440
|
|
20231024,143700,543362270,7160,7160,7160,7160,100
|
|
20231024,143600,542646270,7180,7180,7180,7180,0
|
|
20231024,143500,542646270,7180,7170,7180,7170,6
|
|
20231024,143400,542603210,7120,7170,7170,7120,150
|
|
20231024,143300,541531130,7170,7170,7170,7170,2
|
|
20231024,143200,541516790,7180,7180,7180,7180,0
|
|
20231024,143100,541516790,7180,7180,7180,7180,10
|
|
20231024,143000,541444990,7190,7190,7190,7190,0
|
|
20231024,142900,541444990,7190,7190,7190,7190,0
|
|
20231024,142800,541444990,7190,7190,7190,7190,0
|
|
20231024,142700,541444990,7190,7190,7190,7190,0
|
|
20231024,142600,541444990,7190,7170,7190,7150,1718
|
|
20231024,142500,529144660,7170,7170,7170,7170,8
|
|
20231024,142400,529087300,7190,7190,7190,7190,1
|
|
20231024,142300,529080110,7170,7160,7170,7160,452
|
|
20231024,142200,525841270,7170,7170,7170,7170,300
|
|
20231024,142100,523690270,7160,7160,7160,7160,320
|
|
20231024,142000,521399070,7190,7190,7190,7190,40
|
|
20231024,141900,521111470,7190,7180,7190,7180,245
|
|
20231024,141800,519350730,7170,7170,7180,7170,438
|
|
20231024,141700,516210260,7170,7180,7180,7170,120
|
|
20231024,141600,515349160,7180,7180,7190,7180,528
|
|
20231024,141500,511557320,7180,7170,7180,7170,237
|
|
20231024,141400,509856930,7170,7150,7170,7150,957
|
|
20231024,141300,503004790,7150,7110,7150,7110,1009
|
|
20231024,141200,495806440,7150,7150,7150,7150,100
|
|
20231024,141100,495091440,7150,7150,7150,7150,2
|
|
20231024,141000,495077140,7150,7150,7150,7150,165
|
|
20231024,140900,493897390,7150,7100,7150,7100,1618
|
|
20231024,140800,482350330,7100,7100,7100,7100,231
|
|
20231024,140700,480710230,7100,7100,7100,7100,5
|
|
20231024,140600,480674730,7090,7090,7090,7090,18
|
|
20231024,140500,480547110,7090,7090,7100,7090,633
|
|
20231024,140400,476056340,7100,7100,7100,7100,0
|
|
20231024,140300,476056340,7100,7100,7100,7100,0
|
|
20231024,140200,476056340,7100,7100,7100,7100,68
|
|
20231024,140100,475573540,7100,7100,7100,7100,1
|
|
20231024,140000,475566440,7090,7090,7090,7090,347
|
|
20231024,135900,473106210,7090,7090,7090,7090,0
|
|
20231024,135800,473106210,7090,7090,7090,7090,19
|
|
20231024,135700,472971500,7080,7080,7080,7080,616
|
|
20231024,135600,468610220,7070,7070,7070,7070,120
|
|
20231024,135500,467761820,7060,7060,7060,7060,0
|
|
20231024,135400,467761820,7060,7060,7060,7060,28
|
|
20231024,135300,467564140,7070,7070,7070,7070,30
|
|
20231024,135200,467352040,7070,7070,7070,7070,0
|
|
20231024,135100,467352040,7070,7070,7070,7070,0
|
|
20231024,135000,467352040,7070,7070,7070,7070,0
|
|
20231024,134900,467352040,7070,7070,7070,7070,0
|
|
20231024,134800,467352040,7070,7070,7070,7070,1
|
|
20231024,134700,467344970,7070,7070,7070,7070,123
|
|
20231024,134600,466475360,7070,7070,7070,7070,6
|
|
20231024,134500,466432940,7070,7080,7080,7070,120
|
|
20231024,134400,465583540,7080,7080,7080,7080,0
|
|
20231024,134300,465583540,7080,7080,7080,7080,0
|
|
20231024,134200,465583540,7080,7080,7080,7080,0
|
|
20231024,134100,465583540,7080,7080,7080,7080,10
|
|
20231024,134000,465512740,7070,7060,7070,7060,44
|
|
20231024,133900,465201760,7060,7070,7070,7060,19
|
|
20231024,133800,465067440,7070,7070,7070,7070,75
|
|
20231024,133700,464537190,7070,7070,7070,7070,391
|
|
20231024,133600,461772820,7070,7070,7070,7070,831
|
|
20231024,133500,455897650,7070,7070,7070,7070,1
|
|
20231024,133400,455890580,7060,7060,7060,7060,10
|
|
20231024,133300,455819980,7050,7050,7050,7050,0
|
|
20231024,133200,455819980,7050,7050,7050,7050,0
|
|
20231024,133100,455819980,7050,7050,7050,7050,0
|
|
20231024,133000,455819980,7050,7050,7050,7050,0
|
|
20231024,132900,455819980,7050,7050,7050,7050,0
|
|
20231024,132800,455819980,7050,7050,7050,7050,0
|
|
20231024,132700,455819980,7050,7050,7050,7050,0
|
|
20231024,132600,455819980,7050,7050,7050,7050,0
|
|
20231024,132500,455819980,7050,7050,7050,7050,0
|
|
20231024,132400,455819980,7050,7050,7050,7050,1
|
|
20231024,132300,455812930,7060,7060,7060,7060,0
|
|
20231024,132200,455812930,7060,7060,7070,7060,110
|
|
20231024,132100,455036320,7070,7070,7070,7070,0
|
|
20231024,132000,455036320,7070,7070,7070,7070,29
|
|
20231024,131900,454831290,7060,7060,7060,7060,693
|
|
20231024,131800,449938710,7060,7060,7060,7060,714
|
|
20231024,131700,444897870,7050,7050,7050,7050,1278
|
|
20231024,131600,435887970,7050,7050,7050,7050,0
|
|
20231024,131500,435887970,7050,7050,7050,7050,0
|
|
20231024,131400,435887970,7050,7050,7050,7050,0
|
|
20231024,131300,435887970,7050,7050,7050,7050,0
|
|
20231024,131200,435887970,7050,7050,7050,7050,6
|
|
20231024,131100,435845670,7050,7050,7050,7050,0
|
|
20231024,131000,435845670,7050,7050,7050,7050,22
|
|
20231024,130900,435690570,7050,7050,7050,7050,3
|
|
20231024,130800,435669420,7050,7050,7050,7050,0
|
|
20231024,130700,435669420,7050,7050,7050,7050,0
|
|
20231024,130600,435669420,7050,7050,7050,7050,160
|
|
20231024,130500,434541420,7050,7040,7050,7040,81
|
|
20231024,130400,433971170,7060,7040,7060,7040,480
|
|
20231024,130300,430587300,7030,7030,7030,7030,0
|
|
20231024,130200,430587300,7030,7030,7030,7030,0
|
|
20231024,130100,430587300,7030,7030,7030,7030,81
|
|
20231024,130000,430017870,7030,7030,7030,7030,0
|
|
20231024,125900,430017870,7030,7030,7030,7030,0
|
|
20231024,125800,430017870,7030,7030,7030,7030,23
|
|
20231024,125700,429856180,7020,7020,7020,7020,0
|
|
20231024,125600,429856180,7020,7020,7020,7020,0
|
|
20231024,125500,429856180,7020,7020,7020,7020,0
|
|
20231024,125400,429856180,7020,7020,7020,7020,0
|
|
20231024,125300,429856180,7020,7020,7020,7020,0
|
|
20231024,125200,429856180,7020,7020,7020,7020,0
|
|
20231024,125100,429856180,7020,7020,7020,7020,6
|
|
20231024,125000,429814060,7020,7020,7020,7020,4
|
|
20231024,124900,429785980,7040,7040,7040,7040,0
|
|
20231024,124800,429785980,7040,7040,7040,7040,11
|
|
20231024,124700,429708540,7040,7040,7040,7040,0
|
|
20231024,124600,429708540,7040,7040,7040,7040,0
|
|
20231024,124500,429708540,7040,7040,7040,7040,0
|
|
20231024,124400,429708540,7040,7040,7040,7040,1
|
|
20231024,124300,429701500,7000,7000,7000,7000,0
|
|
20231024,124200,429701500,7000,7000,7000,7000,0
|
|
20231024,124100,429701500,7000,7010,7010,7000,36
|
|
20231024,124000,429449450,7050,7050,7050,7050,2
|
|
20231024,123900,429435350,7050,7050,7050,7050,0
|
|
20231024,123800,429435350,7050,7050,7050,7050,0
|
|
20231024,123700,429435350,7050,7050,7050,7050,1
|
|
20231024,123600,429428300,7050,7050,7050,7050,50
|
|
20231024,123500,429075800,7050,7030,7050,7030,300
|
|
20231024,123400,426962680,7030,7030,7030,7030,0
|
|
20231024,123300,426962680,7030,7030,7030,7030,1
|
|
20231024,123200,426955650,7030,7030,7030,7030,0
|
|
20231024,123100,426955650,7030,7030,7030,7030,0
|
|
20231024,123000,426955650,7030,7030,7030,7030,0
|
|
20231024,122900,426955650,7030,7020,7030,7020,120
|
|
20231024,122800,426112630,7020,7020,7020,7020,20
|
|
20231024,122700,425972230,7020,7020,7020,7020,1
|
|
20231024,122600,425965210,7020,7020,7020,7020,0
|
|
20231024,122500,425965210,7020,7020,7020,7020,1
|
|
20231024,122400,425958190,7020,7020,7020,7020,1
|
|
20231024,122300,425951170,7020,7020,7020,7020,20
|
|
20231024,122200,425810770,7030,7030,7030,7030,3
|
|
20231024,122100,425789680,7030,7030,7030,7030,0
|
|
20231024,122000,425789680,7030,7030,7030,7030,0
|
|
20231024,121900,425789680,7030,7030,7030,7030,0
|
|
20231024,121800,425789680,7030,7030,7030,7030,0
|
|
20231024,121700,425789680,7030,7030,7030,7030,0
|
|
20231024,121600,425789680,7030,7030,7030,7030,0
|
|
20231024,121500,425789680,7030,7030,7030,7030,0
|
|
20231024,121400,425789680,7030,7030,7030,7030,1
|
|
20231024,121300,425782650,7030,7030,7030,7030,0
|
|
20231024,121200,425782650,7030,7030,7030,7030,0
|
|
20231024,121100,425782650,7030,7030,7030,7030,0
|
|
20231024,121000,425782650,7030,7030,7030,7030,0
|
|
20231024,120900,425782650,7030,7030,7030,7030,1
|
|
20231024,120800,425775620,7040,7040,7040,7040,0
|
|
20231024,120700,425775620,7040,7040,7040,7040,2
|
|
20231024,120600,425761540,6980,6980,6980,6980,0
|
|
20231024,120500,425761540,6980,6980,6980,6980,10
|
|
20231024,120400,425691740,6980,7000,7000,6980,1632
|
|
20231024,120300,414287230,7000,7000,7000,7000,0
|
|
20231024,120200,414287230,7000,7000,7000,7000,0
|
|
20231024,120100,414287230,7000,7000,7000,7000,141
|
|
20231024,120000,413300230,7050,7050,7050,7050,2
|
|
20231024,115900,413286130,7050,7050,7050,7050,289
|
|
20231024,115800,411248680,7050,7050,7050,7050,0
|
|
20231024,115700,411248680,7050,7040,7050,7040,21
|
|
20231024,115600,411100640,7000,7000,7000,7000,0
|
|
20231024,115500,411100640,7000,7000,7000,7000,1
|
|
20231024,115400,411093640,7050,7050,7050,7050,0
|
|
20231024,115300,411093640,7050,7050,7050,7050,0
|
|
20231024,115200,411093640,7050,7040,7050,7040,605
|
|
20231024,115100,406829810,7040,7040,7040,7040,1
|
|
20231024,115000,406822770,6990,7030,7030,6990,1050
|
|
20231024,114900,399448560,7030,7030,7030,7030,0
|
|
20231024,114800,399448560,7030,7030,7030,7030,0
|
|
20231024,114700,399448560,7030,7030,7030,7030,0
|
|
20231024,114600,399448560,7030,7030,7030,7030,0
|
|
20231024,114500,399448560,7030,7030,7030,7030,0
|
|
20231024,114400,399448560,7030,7030,7030,7030,0
|
|
20231024,114300,399448560,7030,7030,7030,7030,0
|
|
20231024,114200,399448560,7030,7030,7030,7030,0
|
|
20231024,114100,399448560,7030,7030,7030,7030,29
|
|
20231024,114000,399244690,7030,7030,7030,7030,0
|
|
20231024,113900,399244690,7030,7030,7030,7030,10
|
|
20231024,113800,399174390,7030,7030,7030,7030,0
|
|
20231024,113700,399174390,7030,7030,7030,7030,0
|
|
20231024,113600,399174390,7030,7040,7040,7030,202
|
|
20231024,113500,397752330,7040,7040,7040,7040,0
|
|
20231024,113400,397752330,7040,7040,7040,7040,18
|
|
20231024,113300,397625610,7040,7040,7040,7040,100
|
|
20231024,113200,396921610,7040,7040,7040,7040,95
|
|
20231024,113100,396252810,7030,7030,7030,7030,0
|
|
20231024,113000,396252810,7030,7020,7030,7020,365
|
|
20231024,112900,393689550,7020,7020,7020,7020,1
|
|
20231024,112800,393682530,6990,6990,6990,6990,0
|
|
20231024,112700,393682530,6990,6990,6990,6990,0
|
|
20231024,112600,393682530,6990,6990,6990,6990,0
|
|
20231024,112500,393682530,6990,6990,6990,6990,1
|
|
20231024,112400,393675540,7010,7010,7010,7010,0
|
|
20231024,112300,393675540,7010,7010,7010,7010,223
|
|
20231024,112200,392112310,7010,7010,7010,7010,1
|
|
20231024,112100,392105300,6980,6980,6980,6980,74
|
|
20231024,112000,391588780,6980,7010,7010,6980,210
|
|
20231024,111900,390122680,7000,7000,7000,7000,0
|
|
20231024,111800,390122680,7000,7000,7000,7000,686
|
|
20231024,111700,385320680,7000,7000,7000,7000,0
|
|
20231024,111600,385320680,7000,7000,7000,7000,1
|
|
20231024,111500,385313680,7000,7000,7000,7000,0
|
|
20231024,111400,385313680,7000,7000,7000,7000,0
|
|
20231024,111300,385313680,7000,7000,7000,7000,0
|
|
20231024,111200,385313680,7000,7000,7000,7000,0
|
|
20231024,111100,385313680,7000,7000,7000,7000,0
|
|
20231024,111000,385313680,7000,7000,7000,7000,0
|
|
20231024,110900,385313680,7000,7000,7000,7000,0
|
|
20231024,110800,385313680,7000,7000,7000,7000,0
|
|
20231024,110700,385313680,7000,7000,7000,7000,1
|
|
20231024,110600,385306680,6950,6950,6950,6950,2
|
|
20231024,110500,385292780,6950,6990,6990,6950,3189
|
|
20231024,110400,363118110,7000,7000,7000,7000,75
|
|
20231024,110300,362593110,6990,6990,6990,6990,150
|
|
20231024,110200,361544610,6990,6990,6990,6990,15
|
|
20231024,110100,361439760,6990,6990,6990,6990,22
|
|
20231024,110000,361285980,6990,6990,6990,6990,2
|
|
20231024,105900,361272000,6990,6990,6990,6990,0
|
|
20231024,105800,361272000,6990,6990,6990,6990,1
|
|
20231024,105700,361265010,6990,6990,6990,6990,1
|
|
20231024,105600,361258020,6990,6980,6990,6980,103
|
|
20231024,105500,360538080,6980,6980,6980,6980,0
|
|
20231024,105400,360538080,6980,6970,6980,6970,89
|
|
20231024,105300,359917620,6970,6970,6970,6970,0
|
|
20231024,105200,359917620,6970,6970,6970,6970,1
|
|
20231024,105100,359910650,6980,6980,6980,6980,0
|
|
20231024,105000,359910650,6980,6990,6990,6980,3
|
|
20231024,104900,359889700,6990,6990,6990,6990,0
|
|
20231024,104800,359889700,6990,6990,6990,6990,10
|
|
20231024,104700,359819800,6990,6990,6990,6990,0
|
|
20231024,104600,359819800,6990,6990,6990,6990,1
|
|
20231024,104500,359812810,7000,7000,7000,7000,101
|
|
20231024,104400,359105810,7000,7000,7000,7000,0
|
|
20231024,104300,359105810,7000,6960,7000,6940,1303
|
|
20231024,104200,350023400,6960,6940,6960,6940,83
|
|
20231024,104100,349447320,6940,6940,6940,6940,28
|
|
20231024,104000,349253000,6940,6940,6940,6940,464
|
|
20231024,103900,346032840,6940,6940,6960,6930,394
|
|
20231024,103800,343298990,6940,6950,6950,6940,105
|
|
20231024,103700,342570240,6950,6950,6950,6950,1
|
|
20231024,103600,342563290,6930,6930,6930,6930,0
|
|
20231024,103500,342563290,6930,6930,6930,6930,4377
|
|
20231024,103400,312230680,6930,6940,6940,6930,5000
|
|
20231024,103300,277573320,6940,6940,6940,6940,200
|
|
20231024,103200,276185320,6940,6940,6940,6940,0
|
|
20231024,103100,276185320,6940,6940,6940,6940,523
|
|
20231024,103000,272555700,6940,6950,6950,6940,1720
|
|
20231024,102900,260618680,6940,6940,6940,6940,433
|
|
20231024,102800,257613660,6940,6950,6950,6940,1400
|
|
20231024,102700,247890370,6960,6960,6960,6960,100
|
|
20231024,102600,247194370,6960,6960,6960,6960,274
|
|
20231024,102500,245287330,6960,6970,6970,6960,250
|
|
20231024,102400,243547320,6960,6960,6960,6960,19
|
|
20231024,102300,243415080,6960,6960,6960,6960,46
|
|
20231024,102200,243094920,6960,6960,6960,6960,1285
|
|
20231024,102100,234151320,6960,6970,6970,6960,1019
|
|
20231024,102000,227058980,6970,6970,6970,6970,1103
|
|
20231024,101900,219371070,6980,6980,6980,6980,4755
|
|
20231024,101800,186181170,7000,7000,7000,7000,0
|
|
20231024,101700,186181170,7000,7000,7000,7000,0
|
|
20231024,101600,186181170,7000,7000,7000,7000,0
|
|
20231024,101500,186181170,7000,7000,7000,7000,100
|
|
20231024,101400,185481170,6980,6980,6980,6980,80
|
|
20231024,101300,184922770,6980,6980,6980,6980,0
|
|
20231024,101200,184922770,6980,6980,6980,6980,12
|
|
20231024,101100,184839010,6980,6980,6980,6980,3
|
|
20231024,101000,184818070,6980,6980,6980,6980,597
|
|
20231024,100900,180651010,6990,7000,7000,6990,1428
|
|
20231024,100800,170669280,7000,7000,7000,7000,0
|
|
20231024,100700,170669280,7000,6990,7000,6990,1387
|
|
20231024,100600,160964150,6990,6990,6990,6990,45
|
|
20231024,100500,160649600,6990,6990,6990,6990,0
|
|
20231024,100400,160649600,6990,6990,6990,6990,100
|
|
20231024,100300,159950600,6980,6980,6980,6980,300
|
|
20231024,100200,157856600,7000,7000,7000,7000,1
|
|
20231024,100100,157849600,7000,7000,7000,7000,1500
|
|
20231024,100000,147349600,6980,7000,7000,6980,1077
|
|
20231024,095900,139832020,7000,7000,7000,7000,1
|
|
20231024,095800,139825020,6980,6980,6980,6980,233
|
|
20231024,095700,138198680,6980,6980,6980,6980,520
|
|
20231024,095600,134569080,6980,6980,6980,6980,0
|
|
20231024,095500,134569080,6980,6980,6980,6980,259
|
|
20231024,095400,132761260,6990,6990,6990,6990,0
|
|
20231024,095300,132761260,6990,6980,6990,6980,201
|
|
20231024,095200,131358270,6980,6980,6980,6980,121
|
|
20231024,095100,130513690,6980,6980,6980,6980,233
|
|
20231024,095000,128887350,6990,6990,6990,6990,2479
|
|
20231024,094900,111559140,6990,6990,6990,6990,0
|
|
20231024,094800,111559140,6990,7000,7000,6990,991
|
|
20231024,094700,104623410,7000,7000,7000,7000,0
|
|
20231024,094600,104623410,7000,7010,7010,7000,121
|
|
20231024,094500,103776400,7000,7000,7000,7000,44
|
|
20231024,094400,103468400,7000,7000,7000,7000,0
|
|
20231024,094300,103468400,7000,7000,7000,7000,500
|
|
20231024,094200,99968400,7000,7000,7000,7000,1
|
|
20231024,094100,99961400,7030,7030,7030,7030,1
|
|
20231024,094000,99954370,7000,7000,7000,7000,1
|
|
20231024,093900,99947370,7010,7000,7010,7000,2921
|
|
20231024,093800,79498370,7000,7000,7000,7000,516
|
|
20231024,093700,75886370,7000,7000,7000,7000,187
|
|
20231024,093600,74577370,7040,7040,7040,7040,0
|
|
20231024,093500,74577370,7040,7020,7040,7000,2540
|
|
20231024,093400,56787860,7060,7060,7060,7060,1
|
|
20231024,093300,56780800,7070,7020,7070,7020,1095
|
|
20231024,093200,49056690,7020,7020,7020,7020,1
|
|
20231024,093100,49049670,7010,7010,7010,7010,4
|
|
20231024,093000,49021630,7010,7020,7020,7010,29
|
|
20231024,092900,48818060,7000,7000,7000,7000,0
|
|
20231024,092800,48818060,7000,7000,7000,7000,0
|
|
20231024,092700,48818060,7000,7000,7000,7000,117
|
|
20231024,092600,47999060,7000,6990,7000,6990,3
|
|
20231024,092500,47978080,6990,7000,7000,6990,786
|
|
20231024,092400,42483800,6990,6990,6990,6990,0
|
|
20231024,092300,42483800,6990,6990,6990,6990,150
|
|
20231024,092200,41435300,7000,7000,7000,6990,7
|
|
20231024,092100,41386310,7000,7000,7000,6990,194
|
|
20231024,092000,40030140,7000,7000,7000,7000,33
|
|
20231024,091900,39799140,7050,7050,7050,7050,0
|
|
20231024,091800,39799140,7050,7050,7050,7050,1
|
|
20231024,091700,39792090,7050,7000,7050,7000,1001
|
|
20231024,091600,32752110,6990,6990,6990,6990,626
|
|
20231024,091500,28376370,7000,7010,7010,7000,26
|
|
20231024,091400,28194340,7000,7030,7030,7000,301
|
|
20231024,091300,26087310,7030,7010,7030,7000,119
|
|
20231024,091200,25252630,7040,7040,7040,7040,0
|
|
20231024,091100,25252630,7040,7040,7040,7040,5
|
|
20231024,091000,25217430,7040,7040,7040,7040,0
|
|
20231024,090900,25217430,7040,7040,7040,7040,0
|
|
20231024,090800,25217430,7040,7030,7040,7030,60
|
|
20231024,090700,24795390,7030,7030,7030,7030,260
|
|
20231024,090600,22967590,7030,7030,7030,7030,1045
|
|
20231024,090500,15621240,7030,7040,7040,7030,1027
|
|
20231024,090400,8391700,7050,7050,7050,7050,302
|
|
20231024,090300,6262600,7050,7040,7050,7040,140
|
|
20231024,090200,5276600,7040,7040,7040,7040,41
|
|
20231024,090100,4987960,7040,7030,7040,7030,102
|
|
20231024,090000,4270890,6990,6990,6990,6990,611
|