620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191700,847705760,7680,7680,7680,7680,488
|
|
20231024,191600,847705760,7680,7680,7680,7680,0
|
|
20231024,191500,847705760,7680,7680,7680,7680,0
|
|
20231024,191400,847705760,7680,7680,7680,7680,0
|
|
20231024,191300,847705760,7680,7680,7680,7680,0
|
|
20231024,191200,847705760,7680,7680,7680,7680,0
|
|
20231024,191100,847705760,7680,7680,7680,7680,0
|
|
20231024,191000,847705760,7680,7680,7680,7680,0
|
|
20231024,190900,847705760,7680,7680,7680,7680,0
|
|
20231024,190800,847705760,7680,7680,7680,7680,0
|
|
20231024,190700,847705760,7680,7680,7680,7680,0
|
|
20231024,190600,847705760,7680,7680,7680,7680,0
|
|
20231024,190500,847705760,7680,7680,7680,7680,0
|
|
20231024,190400,847705760,7680,7680,7680,7680,0
|
|
20231024,190300,847705760,7680,7680,7680,7680,0
|
|
20231024,190200,847705760,7680,7680,7680,7680,0
|
|
20231024,190100,847705760,7680,7680,7680,7680,0
|
|
20231024,190000,847705760,7680,7680,7680,7680,0
|
|
20231024,185900,847705760,7680,7680,7680,7680,0
|
|
20231024,185800,847705760,7680,7680,7680,7680,0
|
|
20231024,185700,847705760,7680,7680,7680,7680,0
|
|
20231024,185600,847705760,7680,7680,7680,7680,0
|
|
20231024,185500,847705760,7680,7680,7680,7680,0
|
|
20231024,185400,847705760,7680,7680,7680,7680,0
|
|
20231024,185300,847705760,7680,7680,7680,7680,0
|
|
20231024,185200,847705760,7680,7680,7680,7680,0
|
|
20231024,185100,847705760,7680,7680,7680,7680,0
|
|
20231024,185000,847705760,7680,7680,7680,7680,0
|
|
20231024,184900,847705760,7680,7680,7680,7680,0
|
|
20231024,184800,847705760,7680,7680,7680,7680,0
|
|
20231024,184700,847705760,7680,7680,7680,7680,488
|
|
20231024,184600,847705760,7680,7680,7680,7680,0
|
|
20231024,184500,847705760,7680,7680,7680,7680,0
|
|
20231024,184400,847705760,7680,7680,7680,7680,0
|
|
20231024,184300,847705760,7680,7680,7680,7680,0
|
|
20231024,184200,847705760,7680,7680,7680,7680,0
|
|
20231024,184100,847705760,7680,7680,7680,7680,0
|
|
20231024,184000,847705760,7680,7680,7680,7680,0
|
|
20231024,183900,847705760,7680,7680,7680,7680,0
|
|
20231024,183800,847705760,7680,7680,7680,7680,0
|
|
20231024,183700,847705760,7680,7680,7680,7680,0
|
|
20231024,183600,847705760,7680,7680,7680,7680,0
|
|
20231024,183500,847705760,7680,7680,7680,7680,0
|
|
20231024,183400,847705760,7680,7680,7680,7680,0
|
|
20231024,183300,847705760,7680,7680,7680,7680,0
|
|
20231024,183200,847705760,7680,7680,7680,7680,0
|
|
20231024,183100,847705760,7680,7680,7680,7680,0
|
|
20231024,183000,847705760,7680,7680,7680,7680,0
|
|
20231024,182900,847705760,7680,7680,7680,7680,0
|
|
20231024,182800,847705760,7680,7680,7680,7680,0
|
|
20231024,182700,847705760,7680,7680,7680,7680,0
|
|
20231024,182600,847705760,7680,7680,7680,7680,0
|
|
20231024,182500,847705760,7680,7680,7680,7680,0
|
|
20231024,182400,847705760,7680,7680,7680,7680,0
|
|
20231024,182300,847705760,7680,7680,7680,7680,0
|
|
20231024,182200,847705760,7680,7680,7680,7680,0
|
|
20231024,182100,847705760,7680,7680,7680,7680,0
|
|
20231024,182000,847705760,7680,7680,7680,7680,0
|
|
20231024,181900,847705760,7680,7680,7680,7680,0
|
|
20231024,181800,847705760,7680,7680,7680,7680,0
|
|
20231024,181700,847705760,7680,7680,7680,7680,488
|
|
20231024,181600,847705760,7680,7680,7680,7680,0
|
|
20231024,181500,847705760,7680,7680,7680,7680,0
|
|
20231024,181400,847705760,7680,7680,7680,7680,0
|
|
20231024,181300,847705760,7680,7680,7680,7680,0
|
|
20231024,181200,847705760,7680,7680,7680,7680,0
|
|
20231024,181100,847705760,7680,7680,7680,7680,0
|
|
20231024,181000,847705760,7680,7680,7680,7680,0
|
|
20231024,180900,847705760,7680,7680,7680,7680,0
|
|
20231024,180800,847705760,7680,7680,7680,7680,0
|
|
20231024,180700,847705760,7680,7680,7680,7680,0
|
|
20231024,180600,847705760,7680,7680,7680,7680,0
|
|
20231024,180500,847705760,7680,7680,7680,7680,0
|
|
20231024,180400,847705760,7680,7680,7680,7680,0
|
|
20231024,180300,847705760,7680,7680,7680,7680,0
|
|
20231024,180200,847705760,7680,7680,7680,7680,0
|
|
20231024,180100,847705760,7680,7680,7680,7680,0
|
|
20231024,180000,847705760,7680,7680,7680,7680,0
|
|
20231024,175900,847705760,7680,7680,7680,7680,0
|
|
20231024,175800,847705760,7680,7680,7680,7680,0
|
|
20231024,175700,847705760,7680,7680,7680,7680,0
|
|
20231024,175600,847705760,7680,7680,7680,7680,0
|
|
20231024,175500,847705760,7680,7680,7680,7680,0
|
|
20231024,175400,847705760,7680,7680,7680,7680,0
|
|
20231024,175300,847705760,7680,7680,7680,7680,0
|
|
20231024,175200,847705760,7680,7680,7680,7680,0
|
|
20231024,175100,847705760,7680,7680,7680,7680,0
|
|
20231024,175000,847705760,7680,7680,7680,7680,0
|
|
20231024,174900,847705760,7680,7680,7680,7680,0
|
|
20231024,174800,847705760,7680,7680,7680,7680,0
|
|
20231024,174700,847705760,7680,7680,7680,7680,488
|
|
20231024,174600,847705760,7680,7680,7680,7680,0
|
|
20231024,174500,847705760,7680,7680,7680,7680,0
|
|
20231024,174400,847705760,7680,7680,7680,7680,0
|
|
20231024,174300,847705760,7680,7680,7680,7680,0
|
|
20231024,174200,847705760,7680,7680,7680,7680,0
|
|
20231024,174100,847705760,7680,7680,7680,7680,0
|
|
20231024,174000,847705760,7680,7680,7680,7680,0
|
|
20231024,173900,847705760,7680,7680,7680,7680,0
|
|
20231024,173800,847705760,7680,7680,7680,7680,0
|
|
20231024,173700,847705760,7680,7680,7680,7680,0
|
|
20231024,173600,847705760,7680,7680,7680,7680,0
|
|
20231024,173500,847705760,7680,7680,7680,7680,0
|
|
20231024,173400,847705760,7680,7680,7680,7680,0
|
|
20231024,173300,847705760,7680,7680,7680,7680,0
|
|
20231024,173200,847705760,7680,7680,7680,7680,0
|
|
20231024,173100,847705760,7680,7680,7680,7680,0
|
|
20231024,173000,847705760,7680,7680,7680,7680,0
|
|
20231024,172900,847705760,7680,7680,7680,7680,0
|
|
20231024,172800,847705760,7680,7680,7680,7680,0
|
|
20231024,172700,847705760,7680,7680,7680,7680,0
|
|
20231024,172600,847705760,7680,7680,7680,7680,0
|
|
20231024,172500,847705760,7680,7680,7680,7680,0
|
|
20231024,172400,847705760,7680,7680,7680,7680,0
|
|
20231024,172300,847705760,7680,7680,7680,7680,0
|
|
20231024,172200,847705760,7680,7680,7680,7680,0
|
|
20231024,172100,847705760,7680,7680,7680,7680,0
|
|
20231024,172000,847705760,7680,7680,7680,7680,0
|
|
20231024,171900,847705760,7680,7680,7680,7680,0
|
|
20231024,171800,847705760,7680,7680,7680,7680,0
|
|
20231024,171700,847705760,7680,7680,7680,7680,488
|
|
20231024,171600,847705760,7680,7680,7680,7680,0
|
|
20231024,171500,847705760,7680,7680,7680,7680,0
|
|
20231024,171400,847705760,7680,7680,7680,7680,0
|
|
20231024,171300,847705760,7680,7680,7680,7680,0
|
|
20231024,171200,847705760,7680,7680,7680,7680,0
|
|
20231024,171100,847705760,7680,7680,7680,7680,0
|
|
20231024,171000,847705760,7680,7680,7680,7680,0
|
|
20231024,170900,847705760,7680,7680,7680,7680,0
|
|
20231024,170800,847705760,7680,7680,7680,7680,0
|
|
20231024,170700,847705760,7680,7680,7680,7680,0
|
|
20231024,170600,847705760,7680,7680,7680,7680,0
|
|
20231024,170500,847705760,7680,7680,7680,7680,0
|
|
20231024,170400,847705760,7680,7680,7680,7680,0
|
|
20231024,170300,847705760,7680,7680,7680,7680,0
|
|
20231024,170200,847705760,7680,7680,7680,7680,0
|
|
20231024,170100,847705760,7680,7680,7680,7680,0
|
|
20231024,170000,847705760,7680,7680,7680,7680,0
|
|
20231024,165900,847705760,7680,7680,7680,7680,0
|
|
20231024,165800,847705760,7680,7680,7680,7680,0
|
|
20231024,165700,847705760,7680,7680,7680,7680,0
|
|
20231024,165600,847705760,7680,7680,7680,7680,0
|
|
20231024,165500,847705760,7680,7680,7680,7680,0
|
|
20231024,165400,847705760,7680,7680,7680,7680,0
|
|
20231024,165300,847705760,7680,7680,7680,7680,0
|
|
20231024,165200,847705760,7680,7680,7680,7680,0
|
|
20231024,165100,847705760,7680,7680,7680,7680,0
|
|
20231024,165000,847705760,7680,7680,7680,7680,0
|
|
20231024,164900,847705760,7680,7680,7680,7680,0
|
|
20231024,164800,847705760,7680,7680,7680,7680,0
|
|
20231024,164700,847705760,7680,7680,7680,7680,488
|
|
20231024,164600,847705760,7680,7680,7680,7680,0
|
|
20231024,164500,847705760,7680,7680,7680,7680,0
|
|
20231024,164400,847705760,7680,7680,7680,7680,0
|
|
20231024,164300,847705760,7680,7680,7680,7680,0
|
|
20231024,164200,847705760,7680,7680,7680,7680,0
|
|
20231024,164100,847705760,7680,7680,7680,7680,0
|
|
20231024,164000,847705760,7680,7680,7680,7680,0
|
|
20231024,163900,847705760,7680,7680,7680,7680,0
|
|
20231024,163800,847705760,7680,7680,7680,7680,0
|
|
20231024,163700,847705760,7680,7680,7680,7680,0
|
|
20231024,163600,847705760,7680,7680,7680,7680,0
|
|
20231024,163500,847705760,7680,7680,7680,7680,0
|
|
20231024,163400,847705760,7680,7680,7680,7680,0
|
|
20231024,163300,847705760,7680,7680,7680,7680,0
|
|
20231024,163200,847705760,7680,7680,7680,7680,0
|
|
20231024,163100,847705760,7680,7680,7680,7680,0
|
|
20231024,163000,847705760,7680,7680,7680,7680,0
|
|
20231024,162900,847705760,7680,7680,7680,7680,0
|
|
20231024,162800,847705760,7680,7680,7680,7680,0
|
|
20231024,162700,847705760,7680,7680,7680,7680,0
|
|
20231024,162600,847705760,7680,7680,7680,7680,0
|
|
20231024,162500,847705760,7680,7680,7680,7680,0
|
|
20231024,162400,847705760,7680,7680,7680,7680,0
|
|
20231024,162300,847705760,7680,7680,7680,7680,0
|
|
20231024,162200,847705760,7680,7680,7680,7680,0
|
|
20231024,162100,847705760,7680,7680,7680,7680,0
|
|
20231024,162000,847705760,7680,7680,7680,7680,0
|
|
20231024,161900,847705760,7680,7680,7680,7680,0
|
|
20231024,161800,847705760,7680,7680,7680,7680,0
|
|
20231024,161700,847705760,7680,7680,7680,7680,488
|
|
20231024,161600,847705760,7680,7680,7680,7680,0
|
|
20231024,161500,847705760,7680,7680,7680,7680,0
|
|
20231024,161400,847705760,7680,7680,7680,7680,0
|
|
20231024,161300,847705760,7680,7680,7680,7680,0
|
|
20231024,161200,847705760,7680,7680,7680,7680,0
|
|
20231024,161100,847705760,7680,7680,7680,7680,0
|
|
20231024,161000,847705760,7680,7680,7680,7680,0
|
|
20231024,160900,847705760,7680,7680,7680,7680,0
|
|
20231024,160800,847705760,7680,7680,7680,7680,0
|
|
20231024,160700,847705760,7680,7680,7680,7680,0
|
|
20231024,160600,847705760,7680,7680,7680,7680,0
|
|
20231024,160500,847705760,7680,7680,7680,7680,0
|
|
20231024,160400,847705760,7680,7680,7680,7680,0
|
|
20231024,160300,847705760,7680,7680,7680,7680,0
|
|
20231024,160200,847705760,7680,7680,7680,7680,0
|
|
20231024,160100,847705760,7680,7680,7680,7680,0
|
|
20231024,160000,847705760,7680,7680,7680,7680,0
|
|
20231024,155900,847705760,7680,7680,7680,7680,0
|
|
20231024,155800,847705760,7680,7680,7680,7680,0
|
|
20231024,155700,847705760,7680,7680,7680,7680,0
|
|
20231024,155600,847705760,7680,7680,7680,7680,0
|
|
20231024,155500,847705760,7680,7680,7680,7680,0
|
|
20231024,155400,847705760,7680,7680,7680,7680,0
|
|
20231024,155300,847705760,7680,7680,7680,7680,0
|
|
20231024,155200,847705760,7680,7680,7680,7680,0
|
|
20231024,155100,847705760,7680,7680,7680,7680,0
|
|
20231024,155000,847705760,7680,7680,7680,7680,0
|
|
20231024,154900,847705760,7680,7680,7680,7680,0
|
|
20231024,154800,847705760,7680,7680,7680,7680,0
|
|
20231024,154700,847705760,7680,7680,7680,7680,488
|
|
20231024,154600,847705760,7680,7680,7680,7680,0
|
|
20231024,154500,847705760,7680,7680,7680,7680,0
|
|
20231024,154400,847705760,7680,7680,7680,7680,0
|
|
20231024,154300,847705760,7680,7680,7680,7680,0
|
|
20231024,154200,847705760,7680,7680,7680,7680,0
|
|
20231024,154100,847705760,7680,7680,7680,7680,0
|
|
20231024,154000,847705760,7680,7680,7680,7680,0
|
|
20231024,153900,847705760,7680,7680,7680,7680,0
|
|
20231024,153800,847705760,7680,7680,7680,7680,0
|
|
20231024,153700,847705760,7680,7680,7680,7680,0
|
|
20231024,153600,847705760,7680,7680,7680,7680,0
|
|
20231024,153500,847705760,7680,7680,7680,7680,0
|
|
20231024,153400,847705760,7680,7680,7680,7680,0
|
|
20231024,153300,847705760,7680,7680,7680,7680,0
|
|
20231024,153200,847705760,7680,7680,7680,7680,0
|
|
20231024,153100,847705760,7680,7680,7680,7680,0
|
|
20231024,153000,847705760,7680,7680,7680,7680,488
|
|
20231024,152900,843957920,7740,7740,7740,7740,0
|
|
20231024,152800,843957920,7740,7740,7740,7740,0
|
|
20231024,152700,843957920,7740,7740,7740,7740,0
|
|
20231024,152600,843957920,7740,7740,7740,7740,0
|
|
20231024,152500,843957920,7740,7740,7740,7740,0
|
|
20231024,152400,843957920,7740,7740,7740,7740,0
|
|
20231024,152300,843957920,7740,7740,7740,7740,0
|
|
20231024,152200,843957920,7740,7740,7740,7740,0
|
|
20231024,152100,843957920,7740,7740,7740,7740,0
|
|
20231024,152000,843957920,7740,7740,7740,7740,0
|
|
20231024,151900,843957920,7740,7700,7740,7700,1264
|
|
20231024,151800,834208480,7700,7710,7710,7700,43
|
|
20231024,151700,833877020,7730,7730,7730,7730,1
|
|
20231024,151600,833869290,7710,7710,7710,7710,1
|
|
20231024,151500,833861580,7730,7710,7730,7710,3
|
|
20231024,151400,833838430,7720,7700,7720,7700,187
|
|
20231024,151300,832398510,7720,7730,7730,7720,41
|
|
20231024,151200,832081630,7690,7720,7720,7690,705
|
|
20231024,151100,826653380,7740,7740,7740,7740,0
|
|
20231024,151000,826653380,7740,7730,7740,7730,11
|
|
20231024,150900,826568310,7720,7720,7720,7720,0
|
|
20231024,150800,826568310,7720,7740,7740,7720,53
|
|
20231024,150700,826159130,7740,7730,7740,7730,33
|
|
20231024,150600,825903990,7720,7720,7720,7720,52
|
|
20231024,150500,825502550,7720,7720,7720,7720,2
|
|
20231024,150400,825487110,7720,7720,7720,7720,0
|
|
20231024,150300,825487110,7720,7720,7720,7720,6
|
|
20231024,150200,825440790,7720,7720,7720,7720,0
|
|
20231024,150100,825440790,7720,7720,7720,7720,0
|
|
20231024,150000,825440790,7720,7720,7720,7720,10
|
|
20231024,145900,825363590,7730,7730,7730,7730,0
|
|
20231024,145800,825363590,7730,7730,7730,7730,0
|
|
20231024,145700,825363590,7730,7730,7730,7730,74
|
|
20231024,145600,824791570,7740,7740,7740,7740,3
|
|
20231024,145500,824768350,7700,7700,7700,7700,1
|
|
20231024,145400,824760650,7720,7720,7720,7720,5
|
|
20231024,145300,824722050,7720,7720,7720,7700,1398
|
|
20231024,145200,813945890,7720,7720,7730,7720,300
|
|
20231024,145100,811628890,7750,7750,7750,7750,0
|
|
20231024,145000,811628890,7750,7730,7750,7710,10
|
|
20231024,144900,811551690,7730,7730,7730,7730,1
|
|
20231024,144800,811543960,7740,7720,7740,7720,227
|
|
20231024,144700,809788940,7720,7720,7720,7720,6
|
|
20231024,144600,809742620,7700,7700,7700,7700,0
|
|
20231024,144500,809742620,7700,7700,7700,7700,0
|
|
20231024,144400,809742620,7700,7700,7720,7700,8
|
|
20231024,144300,809680980,7690,7730,7730,7690,350
|
|
20231024,144200,806985880,7740,7740,7740,7740,0
|
|
20231024,144100,806985880,7740,7740,7740,7740,0
|
|
20231024,144000,806985880,7740,7740,7740,7700,121
|
|
20231024,143900,806053220,7740,7730,7740,7670,422
|
|
20231024,143800,802806780,7750,7730,7750,7730,35
|
|
20231024,143700,802536210,7730,7730,7730,7730,0
|
|
20231024,143600,802536210,7730,7730,7730,7730,302
|
|
20231024,143500,800201750,7730,7730,7730,7730,49
|
|
20231024,143400,799822980,7730,7740,7740,7730,2
|
|
20231024,143300,799807510,7740,7740,7740,7740,4
|
|
20231024,143200,799776550,7740,7740,7740,7740,158
|
|
20231024,143100,798553630,7740,7740,7740,7740,10
|
|
20231024,143000,798476230,7730,7730,7730,7730,0
|
|
20231024,142900,798476230,7730,7760,7760,7730,1050
|
|
20231024,142800,790329730,7750,7750,7750,7750,85
|
|
20231024,142700,789670980,7730,7730,7730,7730,100
|
|
20231024,142600,788897980,7730,7730,7730,7730,113
|
|
20231024,142500,788024490,7730,7730,7730,7730,1
|
|
20231024,142400,788016760,7730,7740,7750,7730,579
|
|
20231024,142300,783530280,7730,7730,7750,7730,1252
|
|
20231024,142200,773835010,7730,7720,7730,7720,396
|
|
20231024,142100,770777800,7720,7710,7720,7710,1017
|
|
20231024,142000,762936580,7710,7710,7710,7710,0
|
|
20231024,141900,762936580,7710,7710,7710,7710,0
|
|
20231024,141800,762936580,7710,7710,7710,7710,0
|
|
20231024,141700,762936580,7710,7710,7710,7710,36
|
|
20231024,141600,762659020,7710,7720,7730,7710,45
|
|
20231024,141500,762311420,7720,7720,7720,7720,1
|
|
20231024,141400,762303700,7720,7730,7730,7720,102
|
|
20231024,141300,761515260,7720,7720,7720,7720,10
|
|
20231024,141200,761438060,7740,7700,7740,7700,798
|
|
20231024,141100,755267000,7730,7710,7730,7700,2441
|
|
20231024,141000,736419100,7690,7690,7690,7690,75
|
|
20231024,140900,735842350,7710,7700,7710,7670,810
|
|
20231024,140800,729597940,7630,7710,7710,7630,601
|
|
20231024,140700,724972880,7710,7710,7710,7710,55
|
|
20231024,140600,724548830,7720,7720,7720,7720,6
|
|
20231024,140500,724502510,7720,7720,7720,7720,10
|
|
20231024,140400,724425310,7720,7720,7720,7720,0
|
|
20231024,140300,724425310,7720,7720,7720,7720,8
|
|
20231024,140200,724363550,7720,7720,7720,7720,12
|
|
20231024,140100,724270910,7720,7720,7720,7720,10
|
|
20231024,140000,724193710,7700,7700,7700,7700,300
|
|
20231024,135900,721883710,7720,7720,7720,7720,79
|
|
20231024,135800,721273830,7710,7670,7710,7670,567
|
|
20231024,135700,716924510,7650,7700,7700,7650,3001
|
|
20231024,135600,693874810,7710,7710,7710,7710,2
|
|
20231024,135500,693859390,7700,7700,7700,7700,0
|
|
20231024,135400,693859390,7700,7710,7710,7700,54
|
|
20231024,135300,693443570,7720,7700,7720,7700,2
|
|
20231024,135200,693428150,7700,7710,7710,7700,20
|
|
20231024,135100,693274030,7700,7710,7720,7700,25
|
|
20231024,135000,693081120,7700,7720,7720,7690,10
|
|
20231024,134900,693004120,7720,7690,7720,7680,287
|
|
20231024,134800,690797800,7710,7710,7710,7710,7
|
|
20231024,134700,690743830,7690,7690,7690,7690,0
|
|
20231024,134600,690743830,7690,7720,7720,7690,329
|
|
20231024,134500,688206700,7710,7650,7710,7630,1557
|
|
20231024,134400,676228170,7640,7650,7670,7640,5049
|
|
20231024,134300,637544250,7630,7630,7630,7630,0
|
|
20231024,134200,637544250,7630,7610,7650,7610,7
|
|
20231024,134100,637490760,7640,7640,7640,7640,5
|
|
20231024,134000,637452560,7610,7650,7650,7610,12
|
|
20231024,133900,637361040,7610,7610,7640,7610,53
|
|
20231024,133800,636956980,7600,7600,7600,7600,0
|
|
20231024,133700,636956980,7600,7600,7600,7600,0
|
|
20231024,133600,636956980,7600,7600,7600,7600,0
|
|
20231024,133500,636956980,7600,7600,7600,7600,0
|
|
20231024,133400,636956980,7600,7600,7600,7600,0
|
|
20231024,133300,636956980,7600,7600,7600,7600,0
|
|
20231024,133200,636956980,7600,7600,7600,7600,0
|
|
20231024,133100,636956980,7600,7600,7600,7600,10
|
|
20231024,133000,636880980,7640,7640,7640,7640,5
|
|
20231024,132900,636842780,7610,7640,7640,7610,5
|
|
20231024,132800,636804700,7610,7610,7610,7610,0
|
|
20231024,132700,636804700,7610,7610,7610,7610,13
|
|
20231024,132600,636705770,7640,7610,7640,7610,7
|
|
20231024,132500,636652420,7650,7640,7650,7640,29
|
|
20231024,132400,636430610,7650,7650,7650,7650,55
|
|
20231024,132300,636009860,7650,7650,7650,7650,211
|
|
20231024,132200,634395710,7610,7600,7610,7600,754
|
|
20231024,132100,628661310,7600,7600,7600,7600,2
|
|
20231024,132000,628646110,7590,7590,7590,7590,213
|
|
20231024,131900,627029440,7580,7580,7580,7580,24
|
|
20231024,131800,626847520,7580,7580,7580,7580,0
|
|
20231024,131700,626847520,7580,7580,7580,7580,0
|
|
20231024,131600,626847520,7580,7580,7580,7580,17
|
|
20231024,131500,626718660,7590,7590,7590,7590,0
|
|
20231024,131400,626718660,7590,7590,7590,7590,0
|
|
20231024,131300,626718660,7590,7590,7590,7590,0
|
|
20231024,131200,626718660,7590,7590,7590,7590,28
|
|
20231024,131100,626506140,7590,7590,7590,7590,6
|
|
20231024,131000,626460600,7570,7570,7570,7570,9
|
|
20231024,130900,626392470,7590,7590,7590,7590,1
|
|
20231024,130800,626384880,7570,7580,7580,7570,2
|
|
20231024,130700,626369730,7550,7550,7550,7550,5
|
|
20231024,130600,626331980,7570,7570,7570,7570,3
|
|
20231024,130500,626309270,7570,7550,7570,7550,7
|
|
20231024,130400,626256340,7550,7550,7550,7530,49
|
|
20231024,130300,625887130,7550,7550,7550,7550,0
|
|
20231024,130200,625887130,7550,7550,7550,7550,1
|
|
20231024,130100,625879580,7550,7560,7560,7540,984
|
|
20231024,130000,618460130,7560,7570,7570,7550,15
|
|
20231024,125900,618346830,7560,7560,7560,7560,0
|
|
20231024,125800,618346830,7560,7560,7560,7560,2
|
|
20231024,125700,618331710,7560,7570,7570,7560,400
|
|
20231024,125600,615307130,7570,7570,7570,7570,17
|
|
20231024,125500,615178440,7600,7600,7600,7600,0
|
|
20231024,125400,615178440,7600,7600,7600,7600,1
|
|
20231024,125300,615170840,7580,7580,7580,7580,15
|
|
20231024,125200,615057140,7580,7580,7580,7580,31
|
|
20231024,125100,614822160,7600,7590,7600,7580,65
|
|
20231024,125000,614328910,7590,7590,7590,7590,0
|
|
20231024,124900,614328910,7590,7590,7590,7590,51
|
|
20231024,124800,613941820,7590,7590,7590,7590,349
|
|
20231024,124700,611292910,7580,7580,7580,7580,1
|
|
20231024,124600,611285330,7590,7590,7590,7590,19
|
|
20231024,124500,611141120,7580,7580,7580,7580,51
|
|
20231024,124400,610754540,7580,7580,7580,7580,0
|
|
20231024,124300,610754540,7580,7580,7580,7580,0
|
|
20231024,124200,610754540,7580,7580,7580,7580,0
|
|
20231024,124100,610754540,7580,7590,7590,7580,8
|
|
20231024,124000,610693890,7590,7590,7590,7590,0
|
|
20231024,123900,610693890,7590,7580,7590,7580,66
|
|
20231024,123800,610193290,7580,7580,7580,7580,0
|
|
20231024,123700,610193290,7580,7580,7580,7580,0
|
|
20231024,123600,610193290,7580,7580,7580,7580,18
|
|
20231024,123500,610056850,7560,7560,7560,7560,0
|
|
20231024,123400,610056850,7560,7560,7560,7560,0
|
|
20231024,123300,610056850,7560,7560,7560,7560,0
|
|
20231024,123200,610056850,7560,7560,7560,7560,0
|
|
20231024,123100,610056850,7560,7560,7560,7560,0
|
|
20231024,123000,610056850,7560,7560,7560,7560,50
|
|
20231024,122900,609678850,7560,7560,7560,7560,0
|
|
20231024,122800,609678850,7560,7560,7560,7560,1
|
|
20231024,122700,609671290,7560,7560,7560,7560,0
|
|
20231024,122600,609671290,7560,7550,7560,7550,123
|
|
20231024,122500,608741500,7550,7540,7550,7540,17
|
|
20231024,122400,608613160,7540,7540,7540,7540,14
|
|
20231024,122300,608507600,7550,7550,7550,7550,0
|
|
20231024,122200,608507600,7550,7550,7550,7550,0
|
|
20231024,122100,608507600,7550,7550,7550,7550,13
|
|
20231024,122000,608409450,7550,7550,7550,7550,1
|
|
20231024,121900,608401900,7550,7550,7550,7550,1
|
|
20231024,121800,608394350,7550,7550,7550,7550,0
|
|
20231024,121700,608394350,7550,7550,7550,7550,0
|
|
20231024,121600,608394350,7550,7540,7560,7540,33
|
|
20231024,121500,608145100,7540,7550,7550,7530,28
|
|
20231024,121400,607934150,7550,7540,7550,7540,15
|
|
20231024,121300,607821030,7530,7530,7530,7530,1
|
|
20231024,121200,607813500,7500,7500,7500,7500,0
|
|
20231024,121100,607813500,7500,7520,7520,7500,91
|
|
20231024,121000,607129800,7560,7560,7560,7560,0
|
|
20231024,120900,607129800,7560,7560,7560,7560,0
|
|
20231024,120800,607129800,7560,7500,7560,7500,1035
|
|
20231024,120700,599364690,7500,7500,7500,7500,274
|
|
20231024,120600,597309690,7510,7520,7520,7510,35
|
|
20231024,120500,597046660,7520,7520,7520,7520,852
|
|
20231024,120400,590639620,7520,7520,7520,7520,1
|
|
20231024,120300,590632100,7510,7530,7530,7500,1368
|
|
20231024,120200,580357000,7530,7530,7530,7530,495
|
|
20231024,120100,576629650,7530,7530,7530,7530,77
|
|
20231024,120000,576049840,7530,7540,7540,7530,163
|
|
20231024,115900,574821300,7540,7540,7540,7540,112
|
|
20231024,115800,573976820,7540,7580,7580,7540,2052
|
|
20231024,115700,558491520,7580,7580,7580,7580,1
|
|
20231024,115600,558483940,7570,7580,7600,7570,238
|
|
20231024,115500,556681540,7590,7590,7590,7590,5
|
|
20231024,115400,556643590,7590,7590,7590,7590,15
|
|
20231024,115300,556529740,7600,7590,7600,7590,15
|
|
20231024,115200,556415870,7590,7590,7590,7590,137
|
|
20231024,115100,555376040,7570,7570,7570,7570,5
|
|
20231024,115000,555338190,7590,7580,7590,7580,863
|
|
20231024,114900,548796590,7580,7580,7580,7580,0
|
|
20231024,114800,548796590,7580,7580,7580,7580,5
|
|
20231024,114700,548758690,7570,7570,7570,7570,85
|
|
20231024,114600,548115240,7570,7570,7580,7570,21
|
|
20231024,114500,547956090,7580,7580,7580,7570,153
|
|
20231024,114400,546796370,7580,7570,7580,7570,496
|
|
20231024,114300,543041330,7570,7570,7570,7570,18
|
|
20231024,114200,542905070,7550,7580,7580,7550,206
|
|
20231024,114100,541347680,7560,7560,7580,7560,15
|
|
20231024,114000,541234080,7580,7580,7580,7580,11
|
|
20231024,113900,541150700,7570,7570,7570,7560,374
|
|
20231024,113800,538319790,7570,7550,7570,7520,3472
|
|
20231024,113700,512118630,7570,7590,7590,7550,1124
|
|
20231024,113600,503627840,7560,7590,7610,7550,2589
|
|
20231024,113500,484059160,7590,7630,7650,7550,5349
|
|
20231024,113400,443543230,7670,7720,7730,7620,4988
|
|
20231024,113300,405276700,7730,7750,7800,7730,1748
|
|
20231024,113200,391688240,7740,7730,7830,7690,7052
|
|
20231024,113100,336911890,7740,7730,7770,7660,1799
|
|
20231024,113000,323049360,7800,7700,7800,7700,2968
|
|
20231024,112900,300057880,7740,7500,7750,7500,6356
|
|
20231024,112800,251266710,7520,7510,7560,7510,26
|
|
20231024,112700,251071390,7500,7500,7500,7500,3
|
|
20231024,112600,251048890,7520,7480,7560,7480,754
|
|
20231024,112500,245363700,7450,7450,7450,7450,0
|
|
20231024,112400,245363700,7450,7450,7450,7450,0
|
|
20231024,112300,245363700,7450,7450,7450,7450,0
|
|
20231024,112200,245363700,7450,7450,7450,7450,1
|
|
20231024,112100,245356250,7470,7470,7470,7470,0
|
|
20231024,112000,245356250,7470,7470,7470,7470,0
|
|
20231024,111900,245356250,7470,7510,7510,7450,9
|
|
20231024,111800,245289040,7480,7480,7480,7480,423
|
|
20231024,111700,242125000,7480,7480,7480,7480,2
|
|
20231024,111600,242110040,7480,7480,7500,7480,56
|
|
20231024,111500,241690800,7480,7480,7480,7480,12
|
|
20231024,111400,241601040,7500,7500,7500,7500,272
|
|
20231024,111300,239561040,7500,7480,7500,7480,88
|
|
20231024,111200,238901180,7510,7510,7510,7510,0
|
|
20231024,111100,238901180,7510,7510,7510,7490,48
|
|
20231024,111000,238540760,7450,7450,7450,7450,0
|
|
20231024,110900,238540760,7450,7510,7510,7450,138
|
|
20231024,110800,237509320,7510,7510,7510,7510,0
|
|
20231024,110700,237509320,7510,7510,7510,7470,3
|
|
20231024,110600,237486830,7470,7500,7510,7450,709
|
|
20231024,110500,232191760,7470,7500,7500,7470,83
|
|
20231024,110400,231569340,7470,7470,7470,7470,195
|
|
20231024,110300,230112690,7430,7450,7450,7430,48
|
|
20231024,110200,229755110,7450,7450,7450,7450,24
|
|
20231024,110100,229576310,7440,7450,7490,7440,1131
|
|
20231024,110000,221152320,7500,7480,7530,7440,2320
|
|
20231024,105900,203855090,7480,7600,7600,7480,1946
|
|
20231024,105800,189282110,7610,7560,7610,7440,4438
|
|
20231024,105700,155874060,7550,7450,7660,7450,5589
|
|
20231024,105600,113371900,7440,7430,7460,7430,28
|
|
20231024,105500,113163320,7450,7500,7500,7430,233
|
|
20231024,105400,111426940,7530,7370,7590,7370,2065
|
|
20231024,105300,95840570,7370,7370,7370,7370,0
|
|
20231024,105200,95840570,7370,7370,7370,7370,5
|
|
20231024,105100,95803720,7370,7370,7370,7370,3
|
|
20231024,105000,95781610,7370,7370,7370,7370,1
|
|
20231024,104900,95774240,7370,7370,7370,7370,0
|
|
20231024,104800,95774240,7370,7370,7370,7370,2
|
|
20231024,104700,95759500,7360,7360,7360,7360,0
|
|
20231024,104600,95759500,7360,7360,7370,7360,9
|
|
20231024,104500,95693190,7360,7360,7360,7360,1
|
|
20231024,104400,95685830,7370,7360,7370,7360,2
|
|
20231024,104300,95671100,7370,7360,7370,7360,52
|
|
20231024,104200,95288370,7370,7370,7370,7360,258
|
|
20231024,104100,93389440,7370,7350,7380,7350,8
|
|
20231024,104000,93330500,7350,7340,7350,7340,703
|
|
20231024,103900,88170450,7340,7300,7340,7290,638
|
|
20231024,103800,83514870,7300,7300,7300,7300,254
|
|
20231024,103700,81660670,7300,7300,7300,7300,1
|
|
20231024,103600,81653370,7300,7300,7300,7300,0
|
|
20231024,103500,81653370,7300,7290,7300,7290,69
|
|
20231024,103400,81149680,7300,7300,7300,7300,9
|
|
20231024,103300,81083980,7300,7320,7320,7300,993
|
|
20231024,103200,73828640,7320,7320,7320,7320,4
|
|
20231024,103100,73799360,7340,7340,7340,7340,10
|
|
20231024,103000,73725960,7340,7340,7340,7340,0
|
|
20231024,102900,73725960,7340,7340,7340,7340,0
|
|
20231024,102800,73725960,7340,7340,7340,7340,0
|
|
20231024,102700,73725960,7340,7340,7340,7340,0
|
|
20231024,102600,73725960,7340,7340,7340,7340,38
|
|
20231024,102500,73447040,7340,7340,7340,7340,1
|
|
20231024,102400,73439700,7340,7340,7340,7340,4
|
|
20231024,102300,73410340,7320,7340,7340,7320,295
|
|
20231024,102200,71249810,7340,7330,7350,7330,219
|
|
20231024,102100,69640460,7350,7340,7350,7330,1024
|
|
20231024,102000,62115730,7350,7360,7360,7350,455
|
|
20231024,101900,58771040,7380,7390,7390,7350,525
|
|
20231024,101800,54899490,7380,7390,7390,7380,65
|
|
20231024,101700,54419330,7400,7410,7410,7400,167
|
|
20231024,101600,53183290,7410,7410,7410,7410,0
|
|
20231024,101500,53183290,7410,7450,7450,7410,356
|
|
20231024,101400,50542510,7460,7450,7460,7450,4
|
|
20231024,101300,50512690,7420,7440,7440,7420,117
|
|
20231024,101200,49644200,7440,7440,7440,7440,0
|
|
20231024,101100,49644200,7440,7440,7440,7440,0
|
|
20231024,101000,49644200,7440,7440,7440,7440,2
|
|
20231024,100900,49629320,7440,7440,7440,7440,0
|
|
20231024,100800,49629320,7440,7440,7440,7440,1
|
|
20231024,100700,49621880,7470,7470,7470,7470,0
|
|
20231024,100600,49621880,7470,7480,7480,7420,486
|
|
20231024,100500,45998800,7490,7490,7490,7490,0
|
|
20231024,100400,45998800,7490,7470,7490,7470,113
|
|
20231024,100300,45154640,7470,7470,7470,7470,1
|
|
20231024,100200,45147170,7470,7470,7470,7470,122
|
|
20231024,100100,44235830,7480,7520,7520,7480,288
|
|
20231024,100000,42080870,7490,7490,7490,7490,2
|
|
20231024,095900,42065890,7500,7500,7500,7500,7
|
|
20231024,095800,42013390,7490,7500,7500,7490,213
|
|
20231024,095700,40417010,7510,7510,7510,7510,99
|
|
20231024,095600,39673520,7510,7510,7510,7510,0
|
|
20231024,095500,39673520,7510,7510,7510,7510,3
|
|
20231024,095400,39650990,7510,7510,7510,7510,0
|
|
20231024,095300,39650990,7510,7510,7510,7510,1
|
|
20231024,095200,39643480,7490,7490,7490,7490,0
|
|
20231024,095100,39643480,7490,7490,7490,7490,0
|
|
20231024,095000,39643480,7490,7500,7500,7490,283
|
|
20231024,094900,37523250,7510,7530,7530,7510,133
|
|
20231024,094800,36524180,7530,7530,7530,7530,1
|
|
20231024,094700,36516650,7520,7520,7520,7520,100
|
|
20231024,094600,35764650,7510,7510,7510,7510,0
|
|
20231024,094500,35764650,7510,7510,7510,7510,0
|
|
20231024,094400,35764650,7510,7510,7510,7510,9
|
|
20231024,094300,35697060,7510,7510,7510,7510,100
|
|
20231024,094200,34946060,7530,7530,7530,7530,38
|
|
20231024,094100,34659920,7530,7570,7570,7530,1404
|
|
20231024,094000,24045780,7570,7580,7580,7570,331
|
|
20231024,093900,21538890,7590,7590,7590,7590,0
|
|
20231024,093800,21538890,7590,7580,7590,7580,101
|
|
20231024,093700,20773300,7560,7560,7560,7560,0
|
|
20231024,093600,20773300,7560,7560,7560,7560,0
|
|
20231024,093500,20773300,7560,7560,7560,7560,1
|
|
20231024,093400,20765740,7560,7560,7560,7560,0
|
|
20231024,093300,20765740,7560,7570,7570,7560,93
|
|
20231024,093200,20061740,7570,7570,7570,7570,9
|
|
20231024,093100,19993610,7570,7570,7570,7570,79
|
|
20231024,093000,19395580,7570,7560,7600,7560,20
|
|
20231024,092900,19244160,7570,7580,7580,7570,31
|
|
20231024,092800,19009320,7580,7580,7580,7580,209
|
|
20231024,092700,17425100,7580,7580,7580,7580,10
|
|
20231024,092600,17349300,7580,7580,7580,7580,1
|
|
20231024,092500,17341720,7570,7570,7570,7570,0
|
|
20231024,092400,17341720,7570,7570,7570,7570,0
|
|
20231024,092300,17341720,7570,7570,7570,7570,0
|
|
20231024,092200,17341720,7570,7570,7570,7570,1
|
|
20231024,092100,17334150,7590,7590,7590,7590,5
|
|
20231024,092000,17296200,7580,7580,7580,7580,110
|
|
20231024,091900,16462400,7590,7590,7590,7590,17
|
|
20231024,091800,16333370,7590,7610,7610,7590,106
|
|
20231024,091700,15528810,7620,7630,7630,7620,32
|
|
20231024,091600,15284910,7630,7640,7640,7630,60
|
|
20231024,091500,14826610,7630,7630,7630,7630,0
|
|
20231024,091400,14826610,7630,7630,7630,7630,47
|
|
20231024,091300,14468000,7630,7630,7650,7630,24
|
|
20231024,091200,14284860,7630,7580,7630,7580,704
|
|
20231024,091100,8916840,7580,7580,7580,7580,0
|
|
20231024,091000,8916840,7580,7580,7580,7580,0
|
|
20231024,090900,8916840,7580,7580,7580,7580,10
|
|
20231024,090800,8841040,7580,7580,7580,7580,1
|
|
20231024,090700,8833460,7580,7580,7580,7580,0
|
|
20231024,090600,8833460,7580,7600,7600,7580,182
|
|
20231024,090500,7450580,7630,7600,7630,7600,7
|
|
20231024,090400,7397320,7590,7580,7590,7580,35
|
|
20231024,090300,7131970,7570,7570,7570,7570,1
|
|
20231024,090200,7124400,7560,7560,7560,7560,5
|
|
20231024,090100,7086600,7560,7570,7570,7560,14
|
|
20231024,090000,6980720,7570,7510,7570,7510,929
|