598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185500,1113020900,6250,6250,6250,6250,1830
|
|
20231024,185400,1113020900,6250,6250,6250,6250,0
|
|
20231024,185300,1113020900,6250,6250,6250,6250,0
|
|
20231024,185200,1113020900,6250,6250,6250,6250,0
|
|
20231024,185100,1113020900,6250,6250,6250,6250,0
|
|
20231024,185000,1113020900,6250,6250,6250,6250,0
|
|
20231024,184900,1113020900,6250,6250,6250,6250,0
|
|
20231024,184800,1113020900,6250,6250,6250,6250,0
|
|
20231024,184700,1113020900,6250,6250,6250,6250,0
|
|
20231024,184600,1113020900,6250,6250,6250,6250,0
|
|
20231024,184500,1113020900,6250,6250,6250,6250,0
|
|
20231024,184400,1113020900,6250,6250,6250,6250,0
|
|
20231024,184300,1113020900,6250,6250,6250,6250,0
|
|
20231024,184200,1113020900,6250,6250,6250,6250,0
|
|
20231024,184100,1113020900,6250,6250,6250,6250,0
|
|
20231024,184000,1113020900,6250,6250,6250,6250,0
|
|
20231024,183900,1113020900,6250,6250,6250,6250,0
|
|
20231024,183800,1113020900,6250,6250,6250,6250,0
|
|
20231024,183700,1113020900,6250,6250,6250,6250,0
|
|
20231024,183600,1113020900,6250,6250,6250,6250,0
|
|
20231024,183500,1113020900,6250,6250,6250,6250,0
|
|
20231024,183400,1113020900,6250,6250,6250,6250,0
|
|
20231024,183300,1113020900,6250,6250,6250,6250,0
|
|
20231024,183200,1113020900,6250,6250,6250,6250,0
|
|
20231024,183100,1113020900,6250,6250,6250,6250,0
|
|
20231024,183000,1113020900,6250,6250,6250,6250,0
|
|
20231024,182900,1113020900,6250,6250,6250,6250,0
|
|
20231024,182800,1113020900,6250,6250,6250,6250,0
|
|
20231024,182700,1113020900,6250,6250,6250,6250,0
|
|
20231024,182600,1113020900,6250,6250,6250,6250,0
|
|
20231024,182500,1113020900,6250,6250,6250,6250,1830
|
|
20231024,182400,1113020900,6250,6250,6250,6250,0
|
|
20231024,182300,1113020900,6250,6250,6250,6250,0
|
|
20231024,182200,1113020900,6250,6250,6250,6250,0
|
|
20231024,182100,1113020900,6250,6250,6250,6250,0
|
|
20231024,182000,1113020900,6250,6250,6250,6250,0
|
|
20231024,181900,1113020900,6250,6250,6250,6250,0
|
|
20231024,181800,1113020900,6250,6250,6250,6250,0
|
|
20231024,181700,1113020900,6250,6250,6250,6250,0
|
|
20231024,181600,1113020900,6250,6250,6250,6250,0
|
|
20231024,181500,1113020900,6250,6250,6250,6250,0
|
|
20231024,181400,1113020900,6250,6250,6250,6250,0
|
|
20231024,181300,1113020900,6250,6250,6250,6250,0
|
|
20231024,181200,1113020900,6250,6250,6250,6250,0
|
|
20231024,181100,1113020900,6250,6250,6250,6250,0
|
|
20231024,181000,1113020900,6250,6250,6250,6250,0
|
|
20231024,180900,1113020900,6250,6250,6250,6250,0
|
|
20231024,180800,1113020900,6250,6250,6250,6250,0
|
|
20231024,180700,1113020900,6250,6250,6250,6250,0
|
|
20231024,180600,1113020900,6250,6250,6250,6250,0
|
|
20231024,180500,1113020900,6250,6250,6250,6250,0
|
|
20231024,180400,1113020900,6250,6250,6250,6250,0
|
|
20231024,180300,1113020900,6250,6250,6250,6250,0
|
|
20231024,180200,1113020900,6250,6250,6250,6250,0
|
|
20231024,180100,1113020900,6250,6250,6250,6250,0
|
|
20231024,180000,1113020900,6250,6250,6250,6250,0
|
|
20231024,175900,1113020900,6250,6250,6250,6250,0
|
|
20231024,175800,1113020900,6250,6250,6250,6250,0
|
|
20231024,175700,1113020900,6250,6250,6250,6250,0
|
|
20231024,175600,1113020900,6250,6250,6250,6250,0
|
|
20231024,175500,1113020900,6250,6250,6250,6250,1830
|
|
20231024,175400,1113020900,6250,6250,6250,6250,0
|
|
20231024,175300,1113020900,6250,6250,6250,6250,0
|
|
20231024,175200,1113020900,6250,6250,6250,6250,0
|
|
20231024,175100,1113020900,6250,6250,6250,6250,0
|
|
20231024,175000,1113020900,6250,6250,6250,6250,0
|
|
20231024,174900,1113020900,6250,6250,6250,6250,0
|
|
20231024,174800,1113020900,6250,6250,6250,6250,0
|
|
20231024,174700,1113020900,6250,6250,6250,6250,0
|
|
20231024,174600,1113020900,6250,6250,6250,6250,0
|
|
20231024,174500,1113020900,6250,6250,6250,6250,0
|
|
20231024,174400,1113020900,6250,6250,6250,6250,0
|
|
20231024,174300,1113020900,6250,6250,6250,6250,0
|
|
20231024,174200,1113020900,6250,6250,6250,6250,0
|
|
20231024,174100,1113020900,6250,6250,6250,6250,0
|
|
20231024,174000,1113020900,6250,6250,6250,6250,0
|
|
20231024,173900,1113020900,6250,6250,6250,6250,0
|
|
20231024,173800,1113020900,6250,6250,6250,6250,0
|
|
20231024,173700,1113020900,6250,6250,6250,6250,0
|
|
20231024,173600,1113020900,6250,6250,6250,6250,0
|
|
20231024,173500,1113020900,6250,6250,6250,6250,0
|
|
20231024,173400,1113020900,6250,6250,6250,6250,0
|
|
20231024,173300,1113020900,6250,6250,6250,6250,0
|
|
20231024,173200,1113020900,6250,6250,6250,6250,0
|
|
20231024,173100,1113020900,6250,6250,6250,6250,0
|
|
20231024,173000,1113020900,6250,6250,6250,6250,0
|
|
20231024,172900,1113020900,6250,6250,6250,6250,0
|
|
20231024,172800,1113020900,6250,6250,6250,6250,0
|
|
20231024,172700,1113020900,6250,6250,6250,6250,0
|
|
20231024,172600,1113020900,6250,6250,6250,6250,0
|
|
20231024,172500,1113020900,6250,6250,6250,6250,1830
|
|
20231024,172400,1113020900,6250,6250,6250,6250,0
|
|
20231024,172300,1113020900,6250,6250,6250,6250,0
|
|
20231024,172200,1113020900,6250,6250,6250,6250,0
|
|
20231024,172100,1113020900,6250,6250,6250,6250,0
|
|
20231024,172000,1113020900,6250,6250,6250,6250,0
|
|
20231024,171900,1113020900,6250,6250,6250,6250,0
|
|
20231024,171800,1113020900,6250,6250,6250,6250,0
|
|
20231024,171700,1113020900,6250,6250,6250,6250,0
|
|
20231024,171600,1113020900,6250,6250,6250,6250,0
|
|
20231024,171500,1113020900,6250,6250,6250,6250,0
|
|
20231024,171400,1113020900,6250,6250,6250,6250,0
|
|
20231024,171300,1113020900,6250,6250,6250,6250,0
|
|
20231024,171200,1113020900,6250,6250,6250,6250,0
|
|
20231024,171100,1113020900,6250,6250,6250,6250,0
|
|
20231024,171000,1113020900,6250,6250,6250,6250,0
|
|
20231024,170900,1113020900,6250,6250,6250,6250,0
|
|
20231024,170800,1113020900,6250,6250,6250,6250,0
|
|
20231024,170700,1113020900,6250,6250,6250,6250,0
|
|
20231024,170600,1113020900,6250,6250,6250,6250,0
|
|
20231024,170500,1113020900,6250,6250,6250,6250,0
|
|
20231024,170400,1113020900,6250,6250,6250,6250,0
|
|
20231024,170300,1113020900,6250,6250,6250,6250,0
|
|
20231024,170200,1113020900,6250,6250,6250,6250,0
|
|
20231024,170100,1113020900,6250,6250,6250,6250,0
|
|
20231024,170000,1113020900,6250,6250,6250,6250,0
|
|
20231024,165900,1113020900,6250,6250,6250,6250,0
|
|
20231024,165800,1113020900,6250,6250,6250,6250,0
|
|
20231024,165700,1113020900,6250,6250,6250,6250,0
|
|
20231024,165600,1113020900,6250,6250,6250,6250,0
|
|
20231024,165500,1113020900,6250,6250,6250,6250,1830
|
|
20231024,165400,1113020900,6250,6250,6250,6250,0
|
|
20231024,165300,1113020900,6250,6250,6250,6250,0
|
|
20231024,165200,1113020900,6250,6250,6250,6250,0
|
|
20231024,165100,1113020900,6250,6250,6250,6250,0
|
|
20231024,165000,1113020900,6250,6250,6250,6250,0
|
|
20231024,164900,1113020900,6250,6250,6250,6250,0
|
|
20231024,164800,1113020900,6250,6250,6250,6250,0
|
|
20231024,164700,1113020900,6250,6250,6250,6250,0
|
|
20231024,164600,1113020900,6250,6250,6250,6250,0
|
|
20231024,164500,1113020900,6250,6250,6250,6250,0
|
|
20231024,164400,1113020900,6250,6250,6250,6250,0
|
|
20231024,164300,1113020900,6250,6250,6250,6250,0
|
|
20231024,164200,1113020900,6250,6250,6250,6250,0
|
|
20231024,164100,1113020900,6250,6250,6250,6250,0
|
|
20231024,164000,1113020900,6250,6250,6250,6250,0
|
|
20231024,163900,1113020900,6250,6250,6250,6250,0
|
|
20231024,163800,1113020900,6250,6250,6250,6250,0
|
|
20231024,163700,1113020900,6250,6250,6250,6250,0
|
|
20231024,163600,1113020900,6250,6250,6250,6250,0
|
|
20231024,163500,1113020900,6250,6250,6250,6250,0
|
|
20231024,163400,1113020900,6250,6250,6250,6250,0
|
|
20231024,163300,1113020900,6250,6250,6250,6250,0
|
|
20231024,163200,1113020900,6250,6250,6250,6250,0
|
|
20231024,163100,1113020900,6250,6250,6250,6250,0
|
|
20231024,163000,1113020900,6250,6250,6250,6250,0
|
|
20231024,162900,1113020900,6250,6250,6250,6250,0
|
|
20231024,162800,1113020900,6250,6250,6250,6250,0
|
|
20231024,162700,1113020900,6250,6250,6250,6250,0
|
|
20231024,162600,1113020900,6250,6250,6250,6250,0
|
|
20231024,162500,1113020900,6250,6250,6250,6250,1830
|
|
20231024,162400,1113020900,6250,6250,6250,6250,0
|
|
20231024,162300,1113020900,6250,6250,6250,6250,0
|
|
20231024,162200,1113020900,6250,6250,6250,6250,0
|
|
20231024,162100,1113020900,6250,6250,6250,6250,0
|
|
20231024,162000,1113020900,6250,6250,6250,6250,0
|
|
20231024,161900,1113020900,6250,6250,6250,6250,0
|
|
20231024,161800,1113020900,6250,6250,6250,6250,0
|
|
20231024,161700,1113020900,6250,6250,6250,6250,0
|
|
20231024,161600,1113020900,6250,6250,6250,6250,0
|
|
20231024,161500,1113020900,6250,6250,6250,6250,0
|
|
20231024,161400,1113020900,6250,6250,6250,6250,0
|
|
20231024,161300,1113020900,6250,6250,6250,6250,0
|
|
20231024,161200,1113020900,6250,6250,6250,6250,0
|
|
20231024,161100,1113020900,6250,6250,6250,6250,0
|
|
20231024,161000,1113020900,6250,6250,6250,6250,0
|
|
20231024,160900,1113020900,6250,6250,6250,6250,0
|
|
20231024,160800,1113020900,6250,6250,6250,6250,0
|
|
20231024,160700,1113020900,6250,6250,6250,6250,0
|
|
20231024,160600,1113020900,6250,6250,6250,6250,0
|
|
20231024,160500,1113020900,6250,6250,6250,6250,0
|
|
20231024,160400,1113020900,6250,6250,6250,6250,0
|
|
20231024,160300,1113020900,6250,6250,6250,6250,0
|
|
20231024,160200,1113020900,6250,6250,6250,6250,0
|
|
20231024,160100,1113020900,6250,6250,6250,6250,0
|
|
20231024,160000,1113020900,6250,6250,6250,6250,0
|
|
20231024,155900,1113020900,6250,6250,6250,6250,0
|
|
20231024,155800,1113020900,6250,6250,6250,6250,0
|
|
20231024,155700,1113020900,6250,6250,6250,6250,0
|
|
20231024,155600,1113020900,6250,6250,6250,6250,0
|
|
20231024,155500,1113020900,6250,6250,6250,6250,1830
|
|
20231024,155400,1113020900,6250,6250,6250,6250,0
|
|
20231024,155300,1113020900,6250,6250,6250,6250,0
|
|
20231024,155200,1113020900,6250,6250,6250,6250,0
|
|
20231024,155100,1113020900,6250,6250,6250,6250,0
|
|
20231024,155000,1113020900,6250,6250,6250,6250,0
|
|
20231024,154900,1113020900,6250,6250,6250,6250,0
|
|
20231024,154800,1113020900,6250,6250,6250,6250,0
|
|
20231024,154700,1113020900,6250,6250,6250,6250,0
|
|
20231024,154600,1113020900,6250,6250,6250,6250,0
|
|
20231024,154500,1113020900,6250,6250,6250,6250,0
|
|
20231024,154400,1113020900,6250,6250,6250,6250,0
|
|
20231024,154300,1113020900,6250,6250,6250,6250,0
|
|
20231024,154200,1113020900,6250,6250,6250,6250,0
|
|
20231024,154100,1113020900,6250,6250,6250,6250,0
|
|
20231024,154000,1113020900,6250,6250,6250,6250,0
|
|
20231024,153900,1113020900,6250,6250,6250,6250,0
|
|
20231024,153800,1113020900,6250,6250,6250,6250,0
|
|
20231024,153700,1113020900,6250,6250,6250,6250,0
|
|
20231024,153600,1113020900,6250,6250,6250,6250,0
|
|
20231024,153500,1113020900,6250,6250,6250,6250,0
|
|
20231024,153400,1113020900,6250,6250,6250,6250,0
|
|
20231024,153300,1113020900,6250,6250,6250,6250,0
|
|
20231024,153200,1113020900,6250,6250,6250,6250,0
|
|
20231024,153100,1113020900,6250,6250,6250,6250,0
|
|
20231024,153000,1113020900,6250,6250,6250,6250,1830
|
|
20231024,152900,1101583400,6250,6250,6250,6250,0
|
|
20231024,152800,1101583400,6250,6250,6250,6250,0
|
|
20231024,152700,1101583400,6250,6250,6250,6250,0
|
|
20231024,152600,1101583400,6250,6250,6250,6250,0
|
|
20231024,152500,1101583400,6250,6250,6250,6250,0
|
|
20231024,152400,1101583400,6250,6250,6250,6250,0
|
|
20231024,152300,1101583400,6250,6250,6250,6250,0
|
|
20231024,152200,1101583400,6250,6250,6250,6250,0
|
|
20231024,152100,1101583400,6250,6250,6250,6250,0
|
|
20231024,152000,1101583400,6250,6250,6250,6250,0
|
|
20231024,151900,1101583400,6250,6230,6250,6230,28
|
|
20231024,151800,1101408840,6230,6250,6250,6230,103
|
|
20231024,151700,1100766930,6230,6230,6230,6230,1
|
|
20231024,151600,1100760700,6230,6230,6230,6230,1
|
|
20231024,151500,1100754470,6220,6220,6220,6220,0
|
|
20231024,151400,1100754470,6220,6250,6250,6220,2589
|
|
20231024,151300,1084614130,6250,6250,6250,6250,0
|
|
20231024,151200,1084614130,6250,6250,6250,6250,110
|
|
20231024,151100,1083926630,6250,6250,6250,6240,439
|
|
20231024,151000,1081183880,6250,6250,6250,6250,19
|
|
20231024,150900,1081065130,6250,6250,6250,6250,133
|
|
20231024,150800,1080233880,6250,6240,6250,6240,152
|
|
20231024,150700,1079285380,6250,6250,6250,6250,286
|
|
20231024,150600,1077497880,6250,6250,6250,6250,535
|
|
20231024,150500,1074154130,6260,6260,6260,6260,251
|
|
20231024,150400,1072582870,6250,6250,6250,6250,0
|
|
20231024,150300,1072582870,6250,6250,6250,6250,16
|
|
20231024,150200,1072482870,6270,6260,6270,6250,3284
|
|
20231024,150100,1051952000,6270,6270,6270,6270,50
|
|
20231024,150000,1051638500,6270,6270,6270,6270,135
|
|
20231024,145900,1050792050,6270,6270,6270,6270,150
|
|
20231024,145800,1049851550,6280,6260,6280,6260,3985
|
|
20231024,145700,1024858070,6260,6260,6260,6260,353
|
|
20231024,145600,1022648290,6260,6260,6260,6260,647
|
|
20231024,145500,1018598070,6260,6260,6260,6260,10
|
|
20231024,145400,1018535470,6260,6260,6260,6250,52
|
|
20231024,145300,1018209960,6250,6250,6260,6250,1404
|
|
20231024,145200,1009424940,6240,6250,6260,6230,502
|
|
20231024,145100,1006292540,6250,6240,6250,6240,425
|
|
20231024,145000,1003636390,6250,6250,6250,6250,227
|
|
20231024,144900,1002217640,6250,6250,6250,6250,461
|
|
20231024,144800,999336390,6250,6250,6250,6250,713
|
|
20231024,144700,994880140,6250,6250,6250,6250,24
|
|
20231024,144600,994730140,6260,6250,6260,6250,653
|
|
20231024,144500,990647890,6250,6250,6250,6250,229
|
|
20231024,144400,989216640,6250,6250,6250,6240,503
|
|
20231024,144300,986073390,6250,6240,6250,6240,327
|
|
20231024,144200,984030640,6240,6240,6250,6230,1503
|
|
20231024,144100,974640870,6240,6240,6240,6230,400
|
|
20231024,144000,972144960,6240,6240,6240,6230,960
|
|
20231024,143900,966159510,6240,6240,6240,6240,278
|
|
20231024,143800,964424790,6240,6240,6240,6240,759
|
|
20231024,143700,959688630,6230,6240,6240,6230,671
|
|
20231024,143600,955501840,6240,6240,6240,6240,464
|
|
20231024,143500,952606480,6230,6230,6240,6230,996
|
|
20231024,143400,946391970,6230,6240,6240,6220,1417
|
|
20231024,143300,937565660,6250,6240,6250,6240,448
|
|
20231024,143200,934767830,6230,6240,6240,6230,279
|
|
20231024,143100,933027340,6240,6250,6250,6240,460
|
|
20231024,143000,930154630,6240,6240,6250,6240,278
|
|
20231024,142900,928417670,6250,6220,6250,6220,6630
|
|
20231024,142800,887119520,6220,6210,6220,6210,572
|
|
20231024,142700,883562400,6210,6210,6210,6200,534
|
|
20231024,142600,880246360,6210,6210,6210,6210,226
|
|
20231024,142500,878842900,6210,6210,6210,6210,454
|
|
20231024,142400,876023560,6210,6210,6210,6210,342
|
|
20231024,142300,873899740,6210,6210,6220,6210,693
|
|
20231024,142200,869593900,6210,6210,6210,6210,789
|
|
20231024,142100,864694210,6210,6210,6210,6210,266
|
|
20231024,142000,863042350,6200,6200,6200,6200,422
|
|
20231024,141900,860425950,6190,6190,6190,6190,15
|
|
20231024,141800,860333100,6180,6200,6200,6180,334
|
|
20231024,141700,858266960,6180,6180,6180,6170,628
|
|
20231024,141600,854388910,6170,6210,6210,6170,2
|
|
20231024,141500,854376530,6160,6160,6160,6160,0
|
|
20231024,141400,854376530,6160,6210,6210,6160,1735
|
|
20231024,141300,843640310,6190,6190,6190,6190,0
|
|
20231024,141200,843640310,6190,6190,6190,6190,0
|
|
20231024,141100,843640310,6190,6190,6190,6190,1
|
|
20231024,141000,843634120,6220,6210,6220,6210,329
|
|
20231024,140900,841590600,6210,6210,6210,6210,0
|
|
20231024,140800,841590600,6210,6210,6210,6210,244
|
|
20231024,140700,840075360,6220,6220,6220,6220,0
|
|
20231024,140600,840075360,6220,6220,6220,6220,648
|
|
20231024,140500,836044800,6210,6220,6220,6210,2
|
|
20231024,140400,836032370,6210,6210,6210,6210,2
|
|
20231024,140300,836019950,6220,6210,6220,6210,323
|
|
20231024,140200,834010910,6210,6210,6210,6210,2
|
|
20231024,140100,833998490,6210,6210,6210,6210,56
|
|
20231024,140000,833650730,6210,6210,6210,6210,30
|
|
20231024,135900,833464430,6210,6210,6210,6210,327
|
|
20231024,135800,831433760,6220,6220,6220,6220,0
|
|
20231024,135700,831433760,6220,6220,6220,6220,0
|
|
20231024,135600,831433760,6220,6220,6220,6220,0
|
|
20231024,135500,831433760,6220,6220,6220,6220,1
|
|
20231024,135400,831427540,6170,6170,6170,6170,0
|
|
20231024,135300,831427540,6170,6180,6180,6170,344
|
|
20231024,135200,829301800,6170,6170,6170,6170,0
|
|
20231024,135100,829301800,6170,6170,6170,6170,0
|
|
20231024,135000,829301800,6170,6170,6170,6170,0
|
|
20231024,134900,829301800,6170,6210,6220,6170,869
|
|
20231024,134800,823910950,6210,6220,6220,6210,458
|
|
20231024,134700,821065490,6240,6230,6240,6230,218
|
|
20231024,134600,819707320,6240,6230,6240,6230,230
|
|
20231024,134500,818274410,6240,6230,6240,6230,329
|
|
20231024,134400,816224720,6230,6230,6240,6230,551
|
|
20231024,134300,812791980,6230,6220,6230,6220,345
|
|
20231024,134200,810642730,6220,6210,6220,6210,956
|
|
20231024,134100,804698530,6200,6200,6210,6200,19
|
|
20231024,134000,804580720,6200,6190,6200,6190,56
|
|
20231024,133900,804234020,6200,6200,6200,6200,1
|
|
20231024,133800,804227820,6170,6170,6170,6170,300
|
|
20231024,133700,802376820,6150,6180,6180,6150,400
|
|
20231024,133600,799910730,6200,6200,6200,6200,1
|
|
20231024,133500,799904530,6180,6200,6200,6180,367
|
|
20231024,133400,797629970,6210,6210,6210,6210,0
|
|
20231024,133300,797629970,6210,6210,6210,6200,1470
|
|
20231024,133200,788504270,6210,6210,6210,6210,103
|
|
20231024,133100,787864640,6200,6190,6200,6190,348
|
|
20231024,133000,785709520,6190,6200,6200,6190,356
|
|
20231024,132900,783502590,6210,6210,6210,6210,55
|
|
20231024,132800,783161040,6220,6220,6220,6220,140
|
|
20231024,132700,782290240,6220,6230,6240,6220,1380
|
|
20231024,132600,773702330,6240,6240,6240,6190,1194
|
|
20231024,132500,766300110,6240,6200,6240,6200,598
|
|
20231024,132400,762576720,6210,6210,6210,6210,536
|
|
20231024,132300,759248160,6210,6210,6210,6210,560
|
|
20231024,132200,755770560,6210,6200,6210,6190,362
|
|
20231024,132100,753526510,6190,6220,6220,6190,370
|
|
20231024,132000,751230980,6210,6200,6210,6200,1024
|
|
20231024,131900,744874340,6200,6200,6210,6200,308
|
|
20231024,131800,742964470,6200,6200,6200,6200,48
|
|
20231024,131700,742666870,6190,6190,6190,6190,157
|
|
20231024,131600,741695040,6190,6180,6190,6180,663
|
|
20231024,131500,737597690,6140,6180,6180,6130,1840
|
|
20231024,131400,726281800,6190,6190,6190,6190,2
|
|
20231024,131300,726269420,6190,6190,6190,6190,130
|
|
20231024,131200,725464720,6170,6170,6170,6170,100
|
|
20231024,131100,724847720,6190,6190,6190,6190,1
|
|
20231024,131000,724841530,6170,6180,6190,6170,330
|
|
20231024,130900,722805120,6190,6190,6190,6190,12
|
|
20231024,130800,722730840,6150,6200,6200,6140,1746
|
|
20231024,130700,711962040,6200,6210,6210,6200,340
|
|
20231024,130600,709853940,6210,6200,6210,6200,540
|
|
20231024,130500,706501140,6210,6190,6210,6190,951
|
|
20231024,130400,700606910,6190,6180,6200,6180,1282
|
|
20231024,130300,692672070,6180,6170,6180,6170,758
|
|
20231024,130200,687988740,6160,6170,6180,6160,445
|
|
20231024,130100,685239840,6180,6190,6190,6180,55
|
|
20231024,130000,684899490,6180,6190,6190,6180,186
|
|
20231024,125900,683749460,6200,6200,6200,6200,55
|
|
20231024,125800,683408460,6190,6200,6210,6190,724
|
|
20231024,125700,678918690,6200,6190,6200,6190,1323
|
|
20231024,125600,670717650,6190,6180,6190,6180,1004
|
|
20231024,125500,664507930,6180,6160,6180,6160,1519
|
|
20231024,125400,655132410,6160,6160,6160,6160,0
|
|
20231024,125300,655132410,6160,6160,6160,6160,172
|
|
20231024,125200,654072890,6160,6160,6170,6160,383
|
|
20231024,125100,651712710,6170,6160,6170,6160,205
|
|
20231024,125000,650449900,6170,6120,6170,6120,3576
|
|
20231024,124900,628475530,6120,6110,6120,6080,572
|
|
20231024,124800,624983220,6130,6130,6130,6130,0
|
|
20231024,124700,624983220,6130,6130,6130,6130,5
|
|
20231024,124600,624952570,6140,6140,6140,6130,409
|
|
20231024,124500,622442790,6130,6130,6130,6130,210
|
|
20231024,124400,621155490,6140,6120,6140,6120,611
|
|
20231024,124300,617409710,6120,6110,6120,6070,1685
|
|
20231024,124200,607109160,6110,6100,6110,6100,491
|
|
20231024,124100,604111080,6100,6100,6100,6100,0
|
|
20231024,124000,604111080,6100,6090,6100,6090,401
|
|
20231024,123900,601666470,6090,6090,6090,6090,10
|
|
20231024,123800,601605570,6090,6080,6090,6080,101
|
|
20231024,123700,600991480,6070,6080,6090,6070,39
|
|
20231024,123600,600754650,6080,6080,6080,6080,0
|
|
20231024,123500,600754650,6080,6080,6080,6080,142
|
|
20231024,123400,599891290,6100,6100,6100,6100,0
|
|
20231024,123300,599891290,6100,6100,6100,6100,0
|
|
20231024,123200,599891290,6100,6100,6100,6100,0
|
|
20231024,123100,599891290,6100,6100,6100,6100,0
|
|
20231024,123000,599891290,6100,6100,6100,6100,0
|
|
20231024,122900,599891290,6100,6100,6100,6100,0
|
|
20231024,122800,599891290,6100,6070,6100,6070,1031
|
|
20231024,122700,593614480,6090,6090,6090,6090,0
|
|
20231024,122600,593614480,6090,6090,6090,6090,0
|
|
20231024,122500,593614480,6090,6090,6090,6090,0
|
|
20231024,122400,593614480,6090,6090,6090,6090,0
|
|
20231024,122300,593614480,6090,6090,6090,6090,0
|
|
20231024,122200,593614480,6090,6080,6090,6080,2
|
|
20231024,122100,593602310,6090,6090,6090,6090,0
|
|
20231024,122000,593602310,6090,6090,6090,6090,0
|
|
20231024,121900,593602310,6090,6090,6090,6090,1
|
|
20231024,121800,593596220,6060,6090,6090,6060,516
|
|
20231024,121700,590466030,6090,6090,6090,6090,0
|
|
20231024,121600,590466030,6090,6090,6090,6090,0
|
|
20231024,121500,590466030,6090,6100,6100,6090,332
|
|
20231024,121400,588441860,6110,6100,6110,6100,2196
|
|
20231024,121300,575040070,6100,6090,6100,6090,595
|
|
20231024,121200,571413460,6090,6090,6090,6090,301
|
|
20231024,121100,569580370,6080,6080,6080,6080,146
|
|
20231024,121000,568692690,6080,6080,6080,6080,158
|
|
20231024,120900,567732050,6080,6080,6080,6080,100
|
|
20231024,120800,567124050,6070,6070,6070,6070,0
|
|
20231024,120700,567124050,6070,6070,6070,6070,62
|
|
20231024,120600,566747710,6070,6070,6070,6070,0
|
|
20231024,120500,566747710,6070,6070,6070,6070,68
|
|
20231024,120400,566334950,6090,6080,6090,6080,3
|
|
20231024,120300,566316700,6060,6060,6060,6060,221
|
|
20231024,120200,564977440,6070,6070,6070,6070,6
|
|
20231024,120100,564941020,6070,6070,6070,6070,38
|
|
20231024,120000,564710360,6080,6080,6080,6080,0
|
|
20231024,115900,564710360,6080,6080,6080,6080,21
|
|
20231024,115800,564582680,6090,6080,6090,6080,5
|
|
20231024,115700,564552240,6060,6060,6060,6060,0
|
|
20231024,115600,564552240,6060,6060,6060,6060,50
|
|
20231024,115500,564249240,6060,6060,6060,6060,12
|
|
20231024,115400,564176520,6060,6060,6060,6060,50
|
|
20231024,115300,563873520,6080,6080,6080,6080,118
|
|
20231024,115200,563156080,6080,6080,6080,6080,0
|
|
20231024,115100,563156080,6080,6050,6080,6050,2000
|
|
20231024,115000,551041800,6070,6070,6070,6070,0
|
|
20231024,114900,551041800,6070,6070,6070,6070,0
|
|
20231024,114800,551041800,6070,6070,6070,6070,1
|
|
20231024,114700,551035730,6050,6050,6050,6050,0
|
|
20231024,114600,551035730,6050,6050,6050,6050,0
|
|
20231024,114500,551035730,6050,6050,6050,6050,0
|
|
20231024,114400,551035730,6050,6050,6050,6050,8
|
|
20231024,114300,550987330,6060,6060,6060,6060,622
|
|
20231024,114200,547218010,6050,6050,6050,6050,320
|
|
20231024,114100,545282010,6060,6060,6060,6060,16
|
|
20231024,114000,545185050,6050,6050,6050,6050,0
|
|
20231024,113900,545185050,6050,6050,6050,6050,0
|
|
20231024,113800,545185050,6050,6050,6050,6050,53
|
|
20231024,113700,544864400,6050,6050,6050,6050,497
|
|
20231024,113600,541857550,6050,6050,6050,6050,300
|
|
20231024,113500,540042550,6060,6060,6060,6060,34
|
|
20231024,113400,539836510,6060,6070,6070,6060,21
|
|
20231024,113300,539709090,6070,6070,6070,6070,0
|
|
20231024,113200,539709090,6070,6070,6070,6070,17
|
|
20231024,113100,539605900,6060,6060,6060,6060,1
|
|
20231024,113000,539599840,6070,6060,6070,6060,250
|
|
20231024,112900,538083970,6060,6060,6060,6060,0
|
|
20231024,112800,538083970,6060,6060,6060,6060,16
|
|
20231024,112700,537987010,6060,6060,6060,6060,0
|
|
20231024,112600,537987010,6060,6060,6060,6060,3
|
|
20231024,112500,537968830,6060,6060,6060,6060,1
|
|
20231024,112400,537962770,6050,6050,6050,6050,2091
|
|
20231024,112300,525312220,6050,6050,6050,6050,0
|
|
20231024,112200,525312220,6050,6040,6050,6040,6
|
|
20231024,112100,525275960,6040,6030,6040,6030,146
|
|
20231024,112000,524394230,6040,6030,6040,6030,65
|
|
20231024,111900,524002130,6030,6040,6040,6030,884
|
|
20231024,111800,518662780,6040,6030,6040,6030,301
|
|
20231024,111700,516847250,6020,6020,6020,6020,50
|
|
20231024,111600,516546250,6030,6020,6030,6020,353
|
|
20231024,111500,514419170,6010,6010,6010,6010,10
|
|
20231024,111400,514359070,6020,6020,6020,6020,0
|
|
20231024,111300,514359070,6020,6020,6020,6020,674
|
|
20231024,111200,510301590,6020,6020,6020,6020,0
|
|
20231024,111100,510301590,6020,6010,6020,6010,181
|
|
20231024,111000,509213770,6010,6010,6010,6010,29
|
|
20231024,110900,509039480,6020,6020,6020,6020,1
|
|
20231024,110800,509033460,6000,5990,6010,5990,2594
|
|
20231024,110700,493466580,5990,5990,5990,5990,200
|
|
20231024,110600,492268580,5990,5990,5990,5990,100
|
|
20231024,110500,491669580,5990,5990,5990,5990,140
|
|
20231024,110400,490830980,5990,5980,5990,5980,161
|
|
20231024,110300,489867390,5980,5980,5980,5980,257
|
|
20231024,110200,488330530,5970,5970,5970,5970,61
|
|
20231024,110100,487966360,5970,5970,5970,5970,50
|
|
20231024,110000,487667860,5970,5960,5970,5960,172
|
|
20231024,105900,486642720,5960,5960,5960,5960,53
|
|
20231024,105800,486326840,5960,5960,5960,5960,3
|
|
20231024,105700,486308960,5960,5960,5960,5960,222
|
|
20231024,105600,484985840,5960,5960,5960,5960,10
|
|
20231024,105500,484926240,5960,5960,5960,5960,213
|
|
20231024,105400,483656760,5960,5960,5960,5960,56
|
|
20231024,105300,483323000,5960,5960,5960,5960,0
|
|
20231024,105200,483323000,5960,5960,5960,5960,0
|
|
20231024,105100,483323000,5960,5980,5980,5960,478
|
|
20231024,105000,480470050,5980,5980,5980,5980,0
|
|
20231024,104900,480470050,5980,5980,5980,5980,100
|
|
20231024,104800,479872050,5980,5980,5980,5980,38
|
|
20231024,104700,479644810,5980,5980,5980,5980,174
|
|
20231024,104600,478604290,5980,5960,5980,5960,502
|
|
20231024,104500,475607170,5950,5950,5950,5950,50
|
|
20231024,104400,475309670,5950,5960,5960,5950,51
|
|
20231024,104300,475006210,5960,5950,5960,5950,811
|
|
20231024,104200,470173150,5960,5960,5960,5960,0
|
|
20231024,104100,470173150,5960,5950,5960,5950,116
|
|
20231024,104000,469482790,5960,5950,5960,5950,1084
|
|
20231024,103900,463024490,5940,5930,5940,5930,178
|
|
20231024,103800,461968170,5940,5940,5940,5940,0
|
|
20231024,103700,461968170,5940,5940,5940,5940,0
|
|
20231024,103600,461968170,5940,5940,5940,5940,500
|
|
20231024,103500,458998170,5930,5930,5930,5930,182
|
|
20231024,103400,457918910,5880,5930,5930,5880,4879
|
|
20231024,103300,429183180,5920,5930,5930,5920,24
|
|
20231024,103200,429041010,5930,5930,5930,5930,248
|
|
20231024,103100,427570370,5930,5930,5930,5930,0
|
|
20231024,103000,427570370,5930,5920,5930,5920,201
|
|
20231024,102900,426379010,5920,5920,5920,5920,1580
|
|
20231024,102800,417025410,5950,5950,5950,5950,1
|
|
20231024,102700,417019460,5940,5940,5940,5930,3201
|
|
20231024,102600,398035520,5960,5940,5960,5930,2032
|
|
20231024,102500,385985530,5960,5930,5960,5930,5001
|
|
20231024,102400,356329570,5960,5960,5960,5960,1
|
|
20231024,102300,356323610,5930,5930,5930,5930,2000
|
|
20231024,102200,344463610,5930,5930,5930,5930,4058
|
|
20231024,102100,320399670,5950,5930,5950,5920,1092
|
|
20231024,102000,313924520,5950,5950,5950,5950,0
|
|
20231024,101900,313924520,5950,5950,5950,5930,838
|
|
20231024,101800,308946950,5960,5960,5960,5960,25
|
|
20231024,101700,308797950,5970,5970,5970,5970,0
|
|
20231024,101600,308797950,5970,5970,5970,5970,0
|
|
20231024,101500,308797950,5970,5960,5970,5950,5876
|
|
20231024,101400,273774810,5970,5970,5970,5970,0
|
|
20231024,101300,273774810,5970,5970,5970,5970,0
|
|
20231024,101200,273774810,5970,5970,5970,5970,0
|
|
20231024,101100,273774810,5970,5970,5970,5970,1
|
|
20231024,101000,273768840,5950,5960,5970,5950,60
|
|
20231024,100900,273411100,5970,5970,5970,5950,758
|
|
20231024,100800,268900960,5960,5960,5960,5960,0
|
|
20231024,100700,268900960,5960,5960,5960,5960,5
|
|
20231024,100600,268871160,5950,5950,5950,5950,1001
|
|
20231024,100500,262915210,5950,5950,5950,5950,867
|
|
20231024,100400,257756560,5950,5950,5950,5950,3
|
|
20231024,100300,257738710,5960,5960,5960,5960,10
|
|
20231024,100200,257679110,5950,5960,5960,5950,30
|
|
20231024,100100,257500600,5950,5950,5950,5950,813
|
|
20231024,100000,252663250,5940,5940,5940,5940,100
|
|
20231024,095900,252069250,5940,5950,5950,5940,108
|
|
20231024,095800,251427650,5940,5950,5950,5940,8
|
|
20231024,095700,251380070,5940,5950,5950,5940,14
|
|
20231024,095600,251296790,5940,5950,5950,5940,2
|
|
20231024,095500,251284900,5950,5950,5950,5950,26
|
|
20231024,095400,251130200,5940,5950,5950,5940,20
|
|
20231024,095300,251011270,5950,5970,5970,5950,2171
|
|
20231024,095200,238082190,5980,5980,5980,5980,1
|
|
20231024,095100,238076210,5970,5970,5970,5970,100
|
|
20231024,095000,237479210,5970,5980,5980,5970,1201
|
|
20231024,094900,230307240,6010,6010,6010,5980,1165
|
|
20231024,094800,223340480,6010,5990,6010,5990,2006
|
|
20231024,094700,211324520,6010,6000,6010,6000,2
|
|
20231024,094600,211312510,6010,6010,6010,6010,0
|
|
20231024,094500,211312510,6010,6010,6010,6010,0
|
|
20231024,094400,211312510,6010,6000,6010,6000,31
|
|
20231024,094300,211126500,6010,6000,6010,6000,206
|
|
20231024,094200,209889640,6010,6000,6010,6000,51
|
|
20231024,094100,209583630,5990,6010,6010,5990,11
|
|
20231024,094000,209517540,6010,6020,6020,6000,520
|
|
20231024,093900,206397510,6010,6010,6010,6010,994
|
|
20231024,093800,200423570,6010,6030,6030,6010,11
|
|
20231024,093700,200357440,6010,6010,6010,6010,2
|
|
20231024,093600,200345420,6000,6000,6000,6000,2486
|
|
20231024,093500,185429420,6000,6040,6040,6000,3519
|
|
20231024,093400,164312180,6040,6040,6040,6040,4
|
|
20231024,093300,164288020,6040,6040,6040,6040,7
|
|
20231024,093200,164245740,6030,6040,6040,6030,767
|
|
20231024,093100,159613160,6020,6030,6030,6020,967
|
|
20231024,093000,153785200,6030,6030,6030,6030,305
|
|
20231024,092900,151946050,6020,6020,6020,6020,332
|
|
20231024,092800,149947410,6020,6020,6020,6020,468
|
|
20231024,092700,147130050,6010,6010,6010,6010,361
|
|
20231024,092600,144960440,6000,6000,6000,6000,0
|
|
20231024,092500,144960440,6000,6000,6000,6000,0
|
|
20231024,092400,144960440,6000,6020,6020,6000,2000
|
|
20231024,092300,132957220,6020,6020,6020,6020,101
|
|
20231024,092200,132349200,6000,6000,6000,6000,0
|
|
20231024,092100,132349200,6000,6020,6020,6000,3022
|
|
20231024,092000,114215460,6000,6000,6000,6000,4
|
|
20231024,091900,114191460,6030,6030,6030,6030,138
|
|
20231024,091800,113359320,6040,6020,6040,6020,20
|
|
20231024,091700,113238560,6000,6000,6000,6000,0
|
|
20231024,091600,113238560,6000,6000,6000,6000,0
|
|
20231024,091500,113238560,6000,6000,6000,6000,250
|
|
20231024,091400,111738560,6000,6000,6000,6000,10
|
|
20231024,091300,111678560,6000,6000,6000,6000,2
|
|
20231024,091200,111666560,6030,6030,6030,6030,60
|
|
20231024,091100,111304760,6030,6030,6030,6030,0
|
|
20231024,091000,111304760,6030,6020,6030,6020,157
|
|
20231024,090900,110358990,6030,6030,6030,6030,493
|
|
20231024,090800,107386200,6020,6020,6020,6020,50
|
|
20231024,090700,107085200,6000,6000,6000,6000,2000
|
|
20231024,090600,95085200,6030,6000,6030,6000,2800
|
|
20231024,090500,78261250,6000,6000,6000,6000,3033
|
|
20231024,090400,60063250,6020,6030,6030,6020,1749
|
|
20231024,090300,49516880,6020,6030,6040,5990,2040
|
|
20231024,090200,37236630,6040,5990,6040,5990,5018
|
|
20231024,090100,7068470,5960,5960,5960,5960,0
|
|
20231024,090000,7068470,5960,5960,5960,5950,1186
|