650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194700,1765045990,6650,6650,6650,6650,5127
|
|
20231024,194600,1765045990,6650,6650,6650,6650,0
|
|
20231024,194500,1765045990,6650,6650,6650,6650,0
|
|
20231024,194400,1765045990,6650,6650,6650,6650,0
|
|
20231024,194300,1765045990,6650,6650,6650,6650,0
|
|
20231024,194200,1765045990,6650,6650,6650,6650,0
|
|
20231024,194100,1765045990,6650,6650,6650,6650,0
|
|
20231024,194000,1765045990,6650,6650,6650,6650,0
|
|
20231024,193900,1765045990,6650,6650,6650,6650,0
|
|
20231024,193800,1765045990,6650,6650,6650,6650,0
|
|
20231024,193700,1765045990,6650,6650,6650,6650,0
|
|
20231024,193600,1765045990,6650,6650,6650,6650,0
|
|
20231024,193500,1765045990,6650,6650,6650,6650,0
|
|
20231024,193400,1765045990,6650,6650,6650,6650,0
|
|
20231024,193300,1765045990,6650,6650,6650,6650,0
|
|
20231024,193200,1765045990,6650,6650,6650,6650,0
|
|
20231024,193100,1765045990,6650,6650,6650,6650,0
|
|
20231024,193000,1765045990,6650,6650,6650,6650,0
|
|
20231024,192900,1765045990,6650,6650,6650,6650,0
|
|
20231024,192800,1765045990,6650,6650,6650,6650,0
|
|
20231024,192700,1765045990,6650,6650,6650,6650,0
|
|
20231024,192600,1765045990,6650,6650,6650,6650,0
|
|
20231024,192500,1765045990,6650,6650,6650,6650,0
|
|
20231024,192400,1765045990,6650,6650,6650,6650,0
|
|
20231024,192300,1765045990,6650,6650,6650,6650,0
|
|
20231024,192200,1765045990,6650,6650,6650,6650,0
|
|
20231024,192100,1765045990,6650,6650,6650,6650,0
|
|
20231024,192000,1765045990,6650,6650,6650,6650,0
|
|
20231024,191900,1765045990,6650,6650,6650,6650,0
|
|
20231024,191800,1765045990,6650,6650,6650,6650,0
|
|
20231024,191700,1765045990,6650,6650,6650,6650,5127
|
|
20231024,191600,1765045990,6650,6650,6650,6650,0
|
|
20231024,191500,1765045990,6650,6650,6650,6650,0
|
|
20231024,191400,1765045990,6650,6650,6650,6650,0
|
|
20231024,191300,1765045990,6650,6650,6650,6650,0
|
|
20231024,191200,1765045990,6650,6650,6650,6650,0
|
|
20231024,191100,1765045990,6650,6650,6650,6650,0
|
|
20231024,191000,1765045990,6650,6650,6650,6650,0
|
|
20231024,190900,1765045990,6650,6650,6650,6650,0
|
|
20231024,190800,1765045990,6650,6650,6650,6650,0
|
|
20231024,190700,1765045990,6650,6650,6650,6650,0
|
|
20231024,190600,1765045990,6650,6650,6650,6650,0
|
|
20231024,190500,1765045990,6650,6650,6650,6650,0
|
|
20231024,190400,1765045990,6650,6650,6650,6650,0
|
|
20231024,190300,1765045990,6650,6650,6650,6650,0
|
|
20231024,190200,1765045990,6650,6650,6650,6650,0
|
|
20231024,190100,1765045990,6650,6650,6650,6650,0
|
|
20231024,190000,1765045990,6650,6650,6650,6650,0
|
|
20231024,185900,1765045990,6650,6650,6650,6650,0
|
|
20231024,185800,1765045990,6650,6650,6650,6650,0
|
|
20231024,185700,1765045990,6650,6650,6650,6650,0
|
|
20231024,185600,1765045990,6650,6650,6650,6650,0
|
|
20231024,185500,1765045990,6650,6650,6650,6650,0
|
|
20231024,185400,1765045990,6650,6650,6650,6650,0
|
|
20231024,185300,1765045990,6650,6650,6650,6650,0
|
|
20231024,185200,1765045990,6650,6650,6650,6650,0
|
|
20231024,185100,1765045990,6650,6650,6650,6650,0
|
|
20231024,185000,1765045990,6650,6650,6650,6650,0
|
|
20231024,184900,1765045990,6650,6650,6650,6650,0
|
|
20231024,184800,1765045990,6650,6650,6650,6650,0
|
|
20231024,184700,1765045990,6650,6650,6650,6650,5127
|
|
20231024,184600,1765045990,6650,6650,6650,6650,0
|
|
20231024,184500,1765045990,6650,6650,6650,6650,0
|
|
20231024,184400,1765045990,6650,6650,6650,6650,0
|
|
20231024,184300,1765045990,6650,6650,6650,6650,0
|
|
20231024,184200,1765045990,6650,6650,6650,6650,0
|
|
20231024,184100,1765045990,6650,6650,6650,6650,0
|
|
20231024,184000,1765045990,6650,6650,6650,6650,0
|
|
20231024,183900,1765045990,6650,6650,6650,6650,0
|
|
20231024,183800,1765045990,6650,6650,6650,6650,0
|
|
20231024,183700,1765045990,6650,6650,6650,6650,0
|
|
20231024,183600,1765045990,6650,6650,6650,6650,0
|
|
20231024,183500,1765045990,6650,6650,6650,6650,0
|
|
20231024,183400,1765045990,6650,6650,6650,6650,0
|
|
20231024,183300,1765045990,6650,6650,6650,6650,0
|
|
20231024,183200,1765045990,6650,6650,6650,6650,0
|
|
20231024,183100,1765045990,6650,6650,6650,6650,0
|
|
20231024,183000,1765045990,6650,6650,6650,6650,0
|
|
20231024,182900,1765045990,6650,6650,6650,6650,0
|
|
20231024,182800,1765045990,6650,6650,6650,6650,0
|
|
20231024,182700,1765045990,6650,6650,6650,6650,0
|
|
20231024,182600,1765045990,6650,6650,6650,6650,0
|
|
20231024,182500,1765045990,6650,6650,6650,6650,0
|
|
20231024,182400,1765045990,6650,6650,6650,6650,0
|
|
20231024,182300,1765045990,6650,6650,6650,6650,0
|
|
20231024,182200,1765045990,6650,6650,6650,6650,0
|
|
20231024,182100,1765045990,6650,6650,6650,6650,0
|
|
20231024,182000,1765045990,6650,6650,6650,6650,0
|
|
20231024,181900,1765045990,6650,6650,6650,6650,0
|
|
20231024,181800,1765045990,6650,6650,6650,6650,0
|
|
20231024,181700,1765045990,6650,6650,6650,6650,5127
|
|
20231024,181600,1765045990,6650,6650,6650,6650,0
|
|
20231024,181500,1765045990,6650,6650,6650,6650,0
|
|
20231024,181400,1765045990,6650,6650,6650,6650,0
|
|
20231024,181300,1765045990,6650,6650,6650,6650,0
|
|
20231024,181200,1765045990,6650,6650,6650,6650,0
|
|
20231024,181100,1765045990,6650,6650,6650,6650,0
|
|
20231024,181000,1765045990,6650,6650,6650,6650,0
|
|
20231024,180900,1765045990,6650,6650,6650,6650,0
|
|
20231024,180800,1765045990,6650,6650,6650,6650,0
|
|
20231024,180700,1765045990,6650,6650,6650,6650,0
|
|
20231024,180600,1765045990,6650,6650,6650,6650,0
|
|
20231024,180500,1765045990,6650,6650,6650,6650,0
|
|
20231024,180400,1765045990,6650,6650,6650,6650,0
|
|
20231024,180300,1765045990,6650,6650,6650,6650,0
|
|
20231024,180200,1765045990,6650,6650,6650,6650,0
|
|
20231024,180100,1765045990,6650,6650,6650,6650,0
|
|
20231024,180000,1765045990,6650,6650,6650,6650,0
|
|
20231024,175900,1765045990,6650,6650,6650,6650,0
|
|
20231024,175800,1765045990,6650,6650,6650,6650,0
|
|
20231024,175700,1765045990,6650,6650,6650,6650,0
|
|
20231024,175600,1765045990,6650,6650,6650,6650,0
|
|
20231024,175500,1765045990,6650,6650,6650,6650,0
|
|
20231024,175400,1765045990,6650,6650,6650,6650,0
|
|
20231024,175300,1765045990,6650,6650,6650,6650,0
|
|
20231024,175200,1765045990,6650,6650,6650,6650,0
|
|
20231024,175100,1765045990,6650,6650,6650,6650,0
|
|
20231024,175000,1765045990,6650,6650,6650,6650,0
|
|
20231024,174900,1765045990,6650,6650,6650,6650,0
|
|
20231024,174800,1765045990,6650,6650,6650,6650,0
|
|
20231024,174700,1765045990,6650,6650,6650,6650,5127
|
|
20231024,174600,1765045990,6650,6650,6650,6650,0
|
|
20231024,174500,1765045990,6650,6650,6650,6650,0
|
|
20231024,174400,1765045990,6650,6650,6650,6650,0
|
|
20231024,174300,1765045990,6650,6650,6650,6650,0
|
|
20231024,174200,1765045990,6650,6650,6650,6650,0
|
|
20231024,174100,1765045990,6650,6650,6650,6650,0
|
|
20231024,174000,1765045990,6650,6650,6650,6650,0
|
|
20231024,173900,1765045990,6650,6650,6650,6650,0
|
|
20231024,173800,1765045990,6650,6650,6650,6650,0
|
|
20231024,173700,1765045990,6650,6650,6650,6650,0
|
|
20231024,173600,1765045990,6650,6650,6650,6650,0
|
|
20231024,173500,1765045990,6650,6650,6650,6650,0
|
|
20231024,173400,1765045990,6650,6650,6650,6650,0
|
|
20231024,173300,1765045990,6650,6650,6650,6650,0
|
|
20231024,173200,1765045990,6650,6650,6650,6650,0
|
|
20231024,173100,1765045990,6650,6650,6650,6650,0
|
|
20231024,173000,1765045990,6650,6650,6650,6650,0
|
|
20231024,172900,1765045990,6650,6650,6650,6650,0
|
|
20231024,172800,1765045990,6650,6650,6650,6650,0
|
|
20231024,172700,1765045990,6650,6650,6650,6650,0
|
|
20231024,172600,1765045990,6650,6650,6650,6650,0
|
|
20231024,172500,1765045990,6650,6650,6650,6650,0
|
|
20231024,172400,1765045990,6650,6650,6650,6650,0
|
|
20231024,172300,1765045990,6650,6650,6650,6650,0
|
|
20231024,172200,1765045990,6650,6650,6650,6650,0
|
|
20231024,172100,1765045990,6650,6650,6650,6650,0
|
|
20231024,172000,1765045990,6650,6650,6650,6650,0
|
|
20231024,171900,1765045990,6650,6650,6650,6650,0
|
|
20231024,171800,1765045990,6650,6650,6650,6650,0
|
|
20231024,171700,1765045990,6650,6650,6650,6650,5127
|
|
20231024,171600,1765045990,6650,6650,6650,6650,0
|
|
20231024,171500,1765045990,6650,6650,6650,6650,0
|
|
20231024,171400,1765045990,6650,6650,6650,6650,0
|
|
20231024,171300,1765045990,6650,6650,6650,6650,0
|
|
20231024,171200,1765045990,6650,6650,6650,6650,0
|
|
20231024,171100,1765045990,6650,6650,6650,6650,0
|
|
20231024,171000,1765045990,6650,6650,6650,6650,0
|
|
20231024,170900,1765045990,6650,6650,6650,6650,0
|
|
20231024,170800,1765045990,6650,6650,6650,6650,0
|
|
20231024,170700,1765045990,6650,6650,6650,6650,0
|
|
20231024,170600,1765045990,6650,6650,6650,6650,0
|
|
20231024,170500,1765045990,6650,6650,6650,6650,0
|
|
20231024,170400,1765045990,6650,6650,6650,6650,0
|
|
20231024,170300,1765045990,6650,6650,6650,6650,0
|
|
20231024,170200,1765045990,6650,6650,6650,6650,0
|
|
20231024,170100,1765045990,6650,6650,6650,6650,0
|
|
20231024,170000,1765045990,6650,6650,6650,6650,0
|
|
20231024,165900,1765045990,6650,6650,6650,6650,0
|
|
20231024,165800,1765045990,6650,6650,6650,6650,0
|
|
20231024,165700,1765045990,6650,6650,6650,6650,0
|
|
20231024,165600,1765045990,6650,6650,6650,6650,0
|
|
20231024,165500,1765045990,6650,6650,6650,6650,0
|
|
20231024,165400,1765045990,6650,6650,6650,6650,0
|
|
20231024,165300,1765045990,6650,6650,6650,6650,0
|
|
20231024,165200,1765045990,6650,6650,6650,6650,0
|
|
20231024,165100,1765045990,6650,6650,6650,6650,0
|
|
20231024,165000,1765045990,6650,6650,6650,6650,0
|
|
20231024,164900,1765045990,6650,6650,6650,6650,0
|
|
20231024,164800,1765045990,6650,6650,6650,6650,0
|
|
20231024,164700,1765045990,6650,6650,6650,6650,5127
|
|
20231024,164600,1765045990,6650,6650,6650,6650,0
|
|
20231024,164500,1765045990,6650,6650,6650,6650,0
|
|
20231024,164400,1765045990,6650,6650,6650,6650,0
|
|
20231024,164300,1765045990,6650,6650,6650,6650,0
|
|
20231024,164200,1765045990,6650,6650,6650,6650,0
|
|
20231024,164100,1765045990,6650,6650,6650,6650,0
|
|
20231024,164000,1765045990,6650,6650,6650,6650,0
|
|
20231024,163900,1765045990,6650,6650,6650,6650,0
|
|
20231024,163800,1765045990,6650,6650,6650,6650,0
|
|
20231024,163700,1765045990,6650,6650,6650,6650,0
|
|
20231024,163600,1765045990,6650,6650,6650,6650,0
|
|
20231024,163500,1765045990,6650,6650,6650,6650,0
|
|
20231024,163400,1765045990,6650,6650,6650,6650,0
|
|
20231024,163300,1765045990,6650,6650,6650,6650,0
|
|
20231024,163200,1765045990,6650,6650,6650,6650,0
|
|
20231024,163100,1765045990,6650,6650,6650,6650,0
|
|
20231024,163000,1765045990,6650,6650,6650,6650,0
|
|
20231024,162900,1765045990,6650,6650,6650,6650,0
|
|
20231024,162800,1765045990,6650,6650,6650,6650,0
|
|
20231024,162700,1765045990,6650,6650,6650,6650,0
|
|
20231024,162600,1765045990,6650,6650,6650,6650,0
|
|
20231024,162500,1765045990,6650,6650,6650,6650,0
|
|
20231024,162400,1765045990,6650,6650,6650,6650,0
|
|
20231024,162300,1765045990,6650,6650,6650,6650,0
|
|
20231024,162200,1765045990,6650,6650,6650,6650,0
|
|
20231024,162100,1765045990,6650,6650,6650,6650,0
|
|
20231024,162000,1765045990,6650,6650,6650,6650,0
|
|
20231024,161900,1765045990,6650,6650,6650,6650,0
|
|
20231024,161800,1765045990,6650,6650,6650,6650,0
|
|
20231024,161700,1765045990,6650,6650,6650,6650,5127
|
|
20231024,161600,1765045990,6650,6650,6650,6650,0
|
|
20231024,161500,1765045990,6650,6650,6650,6650,0
|
|
20231024,161400,1765045990,6650,6650,6650,6650,0
|
|
20231024,161300,1765045990,6650,6650,6650,6650,0
|
|
20231024,161200,1765045990,6650,6650,6650,6650,0
|
|
20231024,161100,1765045990,6650,6650,6650,6650,0
|
|
20231024,161000,1765045990,6650,6650,6650,6650,0
|
|
20231024,160900,1765045990,6650,6650,6650,6650,0
|
|
20231024,160800,1765045990,6650,6650,6650,6650,0
|
|
20231024,160700,1765045990,6650,6650,6650,6650,0
|
|
20231024,160600,1765045990,6650,6650,6650,6650,0
|
|
20231024,160500,1765045990,6650,6650,6650,6650,0
|
|
20231024,160400,1765045990,6650,6650,6650,6650,0
|
|
20231024,160300,1765045990,6650,6650,6650,6650,0
|
|
20231024,160200,1765045990,6650,6650,6650,6650,0
|
|
20231024,160100,1765045990,6650,6650,6650,6650,0
|
|
20231024,160000,1765045990,6650,6650,6650,6650,0
|
|
20231024,155900,1765045990,6650,6650,6650,6650,0
|
|
20231024,155800,1765045990,6650,6650,6650,6650,0
|
|
20231024,155700,1765045990,6650,6650,6650,6650,0
|
|
20231024,155600,1765045990,6650,6650,6650,6650,0
|
|
20231024,155500,1765045990,6650,6650,6650,6650,0
|
|
20231024,155400,1765045990,6650,6650,6650,6650,0
|
|
20231024,155300,1765045990,6650,6650,6650,6650,0
|
|
20231024,155200,1765045990,6650,6650,6650,6650,0
|
|
20231024,155100,1765045990,6650,6650,6650,6650,0
|
|
20231024,155000,1765045990,6650,6650,6650,6650,0
|
|
20231024,154900,1765045990,6650,6650,6650,6650,0
|
|
20231024,154800,1765045990,6650,6650,6650,6650,0
|
|
20231024,154700,1765045990,6650,6650,6650,6650,5127
|
|
20231024,154600,1765045990,6650,6650,6650,6650,0
|
|
20231024,154500,1765045990,6650,6650,6650,6650,0
|
|
20231024,154400,1765045990,6650,6650,6650,6650,0
|
|
20231024,154300,1765045990,6650,6650,6650,6650,0
|
|
20231024,154200,1765045990,6650,6650,6650,6650,0
|
|
20231024,154100,1765045990,6650,6650,6650,6650,0
|
|
20231024,154000,1765045990,6650,6650,6650,6650,0
|
|
20231024,153900,1765045990,6650,6650,6650,6650,0
|
|
20231024,153800,1765045990,6650,6650,6650,6650,0
|
|
20231024,153700,1765045990,6650,6650,6650,6650,0
|
|
20231024,153600,1765045990,6650,6650,6650,6650,0
|
|
20231024,153500,1765045990,6650,6650,6650,6650,0
|
|
20231024,153400,1765045990,6650,6650,6650,6650,0
|
|
20231024,153300,1765045990,6650,6650,6650,6650,0
|
|
20231024,153200,1765045990,6650,6650,6650,6650,0
|
|
20231024,153100,1765045990,6650,6650,6650,6650,0
|
|
20231024,153000,1765045990,6650,6650,6650,6650,5127
|
|
20231024,152900,1730951440,6630,6630,6630,6630,0
|
|
20231024,152800,1730951440,6630,6630,6630,6630,0
|
|
20231024,152700,1730951440,6630,6630,6630,6630,0
|
|
20231024,152600,1730951440,6630,6630,6630,6630,0
|
|
20231024,152500,1730951440,6630,6630,6630,6630,0
|
|
20231024,152400,1730951440,6630,6630,6630,6630,0
|
|
20231024,152300,1730951440,6630,6630,6630,6630,0
|
|
20231024,152200,1730951440,6630,6630,6630,6630,0
|
|
20231024,152100,1730951440,6630,6630,6630,6630,0
|
|
20231024,152000,1730951440,6630,6630,6630,6630,0
|
|
20231024,151900,1730951440,6630,6620,6630,6590,3089
|
|
20231024,151800,1710521780,6600,6610,6610,6600,463
|
|
20231024,151700,1707461540,6620,6610,6620,6610,269
|
|
20231024,151600,1705683440,6610,6620,6620,6610,731
|
|
20231024,151500,1700851520,6620,6620,6620,6620,17
|
|
20231024,151400,1700738980,6620,6620,6620,6620,150
|
|
20231024,151300,1699745980,6620,6620,6630,6620,59
|
|
20231024,151200,1699355390,6620,6630,6630,6620,389
|
|
20231024,151100,1696776550,6630,6630,6630,6630,241
|
|
20231024,151000,1695178720,6630,6610,6630,6610,2358
|
|
20231024,150900,1679568770,6610,6610,6610,6590,351
|
|
20231024,150800,1677251680,6610,6610,6620,6590,4962
|
|
20231024,150700,1644441580,6610,6610,6610,6610,50
|
|
20231024,150600,1644111080,6600,6590,6610,6590,2404
|
|
20231024,150500,1628245050,6590,6600,6600,6590,13
|
|
20231024,150400,1628159370,6600,6580,6600,6580,169
|
|
20231024,150300,1627047330,6580,6580,6580,6580,0
|
|
20231024,150200,1627047330,6580,6580,6580,6580,7
|
|
20231024,150100,1627001270,6580,6590,6590,6580,183
|
|
20231024,150000,1625795530,6590,6590,6590,6590,131
|
|
20231024,145900,1624932240,6590,6600,6600,6590,250
|
|
20231024,145800,1623284240,6590,6590,6590,6580,2429
|
|
20231024,145700,1607297140,6600,6600,6600,6600,25
|
|
20231024,145600,1607132140,6600,6590,6600,6590,59
|
|
20231024,145500,1606742750,6600,6600,6600,6600,1
|
|
20231024,145400,1606736150,6590,6590,6600,6590,803
|
|
20231024,145300,1601439180,6580,6580,6580,6580,0
|
|
20231024,145200,1601439180,6580,6580,6580,6580,0
|
|
20231024,145100,1601439180,6580,6590,6600,6580,1072
|
|
20231024,145000,1594374730,6580,6580,6580,6580,54
|
|
20231024,144900,1594019410,6590,6590,6590,6590,810
|
|
20231024,144800,1588681510,6590,6590,6600,6590,377
|
|
20231024,144700,1586193860,6590,6580,6590,6580,64
|
|
20231024,144600,1585772710,6580,6590,6600,6570,1106
|
|
20231024,144500,1578484370,6590,6580,6590,6580,96
|
|
20231024,144400,1577852570,6580,6570,6580,6570,3049
|
|
20231024,144300,1557790700,6560,6560,6570,6550,395
|
|
20231024,144200,1555201810,6560,6560,6560,6560,159
|
|
20231024,144100,1554158770,6560,6560,6560,6560,0
|
|
20231024,144000,1554158770,6560,6560,6560,6560,108
|
|
20231024,143900,1553450290,6560,6560,6560,6560,650
|
|
20231024,143800,1549186290,6570,6580,6580,6570,1048
|
|
20231024,143700,1542300900,6580,6580,6580,6570,256
|
|
20231024,143600,1540616530,6580,6580,6580,6570,169
|
|
20231024,143500,1539505050,6580,6580,6580,6580,295
|
|
20231024,143400,1537563950,6590,6580,6590,6580,14
|
|
20231024,143300,1537471800,6580,6590,6590,6580,31
|
|
20231024,143200,1537267780,6590,6580,6590,6580,56
|
|
20231024,143100,1536899280,6590,6590,6590,6590,10
|
|
20231024,143000,1536833380,6590,6580,6590,6580,1513
|
|
20231024,142900,1526864800,6580,6580,6580,6570,1054
|
|
20231024,142800,1519934340,6580,6580,6580,6580,68
|
|
20231024,142700,1519486900,6590,6590,6590,6590,0
|
|
20231024,142600,1519486900,6590,6590,6590,6590,99
|
|
20231024,142500,1518834490,6590,6570,6590,6570,17
|
|
20231024,142400,1518722610,6560,6560,6560,6560,54
|
|
20231024,142300,1518368370,6570,6580,6580,6570,276
|
|
20231024,142200,1516554280,6590,6560,6590,6560,73
|
|
20231024,142100,1516073940,6530,6560,6560,6530,1304
|
|
20231024,142000,1507543200,6560,6570,6580,6530,4567
|
|
20231024,141900,1477638530,6570,6570,6570,6570,77
|
|
20231024,141800,1477132640,6570,6570,6570,6570,54
|
|
20231024,141700,1476777860,6600,6590,6600,6570,1056
|
|
20231024,141600,1469838880,6570,6580,6590,6570,965
|
|
20231024,141500,1463497250,6590,6580,6590,6580,130
|
|
20231024,141400,1462641320,6580,6590,6600,6580,474
|
|
20231024,141300,1459514210,6590,6590,6590,6580,187
|
|
20231024,141200,1458281990,6580,6590,6590,6580,56
|
|
20231024,141100,1457913490,6580,6580,6580,6580,54
|
|
20231024,141000,1457558170,6590,6580,6590,6580,413
|
|
20231024,140900,1454836610,6590,6570,6590,6570,139
|
|
20231024,140800,1453922210,6580,6580,6590,6560,17
|
|
20231024,140700,1453810330,6590,6590,6590,6590,10
|
|
20231024,140600,1453744430,6580,6580,6580,6580,111
|
|
20231024,140500,1453014050,6580,6580,6580,6580,54
|
|
20231024,140400,1452658730,6580,6580,6580,6580,261
|
|
20231024,140300,1450941350,6580,6580,6580,6580,85
|
|
20231024,140200,1450382050,6580,6590,6590,6580,57
|
|
20231024,140100,1450006960,6580,6580,6590,6580,36
|
|
20231024,140000,1449769980,6580,6590,6590,6580,66
|
|
20231024,135900,1449335600,6580,6580,6580,6580,207
|
|
20231024,135800,1447973540,6570,6570,6570,6570,44
|
|
20231024,135700,1447684460,6570,6570,6570,6570,113
|
|
20231024,135600,1446942050,6570,6570,6570,6560,355
|
|
20231024,135500,1444611790,6570,6570,6570,6570,627
|
|
20231024,135400,1440492400,6570,6570,6570,6570,2255
|
|
20231024,135300,1425677050,6580,6590,6590,6580,48
|
|
20231024,135200,1425361190,6580,6580,6580,6580,22
|
|
20231024,135100,1425216430,6590,6580,6590,6580,1605
|
|
20231024,135000,1414652870,6580,6580,6580,6580,54
|
|
20231024,134900,1414297550,6580,6580,6580,6580,43
|
|
20231024,134800,1414014610,6580,6590,6590,6580,206
|
|
20231024,134700,1412659110,6600,6590,6600,6580,1069
|
|
20231024,134600,1405624460,6600,6610,6610,6590,13
|
|
20231024,134500,1405538760,6600,6590,6600,6590,2482
|
|
20231024,134400,1389158100,6600,6590,6600,6590,56
|
|
20231024,134300,1388789050,6600,6590,6600,6580,813
|
|
20231024,134200,1383429670,6600,6580,6600,6580,1428
|
|
20231024,134100,1374019150,6590,6580,6590,6580,426
|
|
20231024,134000,1371215050,6590,6580,6590,6580,307
|
|
20231024,133900,1369194980,6600,6600,6600,6590,214
|
|
20231024,133800,1367784600,6600,6580,6600,6570,3517
|
|
20231024,133700,1344582420,6580,6590,6590,6580,254
|
|
20231024,133600,1342910320,6590,6590,6600,6590,954
|
|
20231024,133500,1336623320,6600,6590,6600,6580,2307
|
|
20231024,133400,1321419640,6590,6580,6590,6580,1983
|
|
20231024,133300,1308369470,6580,6580,6580,6580,56
|
|
20231024,133200,1308000990,6590,6580,6590,6570,1707
|
|
20231024,133100,1296777010,6570,6570,6570,6570,25
|
|
20231024,133000,1296612760,6580,6570,6580,6570,264
|
|
20231024,132900,1294876270,6580,6580,6580,6570,57
|
|
20231024,132800,1294501760,6570,6570,6580,6560,2010
|
|
20231024,132700,1281296120,6570,6550,6570,6550,155
|
|
20231024,132600,1280279850,6560,6550,6560,6540,1337
|
|
20231024,132500,1271520140,6550,6550,6550,6540,110
|
|
20231024,132400,1270799750,6540,6540,6540,6540,54
|
|
20231024,132300,1270446590,6540,6550,6550,6540,2410
|
|
20231024,132200,1254671160,6570,6550,6570,6550,31
|
|
20231024,132100,1254467900,6550,6550,6550,6550,59
|
|
20231024,132000,1254081450,6560,6560,6560,6560,200
|
|
20231024,131900,1252769450,6560,6560,6560,6550,66
|
|
20231024,131800,1252336600,6560,6570,6570,6560,1983
|
|
20231024,131700,1239308790,6570,6560,6570,6560,76
|
|
20231024,131600,1238810170,6560,6560,6560,6550,21
|
|
20231024,131500,1238672520,6560,6560,6560,6550,752
|
|
20231024,131400,1233739940,6550,6540,6560,6540,1567
|
|
20231024,131300,1223471730,6540,6540,6540,6540,506
|
|
20231024,131200,1220162490,6540,6550,6550,6530,130
|
|
20231024,131100,1219312820,6550,6520,6550,6520,3829
|
|
20231024,131000,1194299160,6510,6510,6520,6510,1240
|
|
20231024,130900,1186219500,6510,6510,6510,6510,421
|
|
20231024,130800,1183478790,6500,6500,6500,6500,55
|
|
20231024,130700,1183121290,6500,6500,6500,6490,587
|
|
20231024,130600,1179305900,6500,6510,6510,6500,681
|
|
20231024,130500,1174879370,6500,6510,6510,6500,76
|
|
20231024,130400,1174385350,6510,6500,6510,6500,12
|
|
20231024,130300,1174307340,6500,6510,6510,6500,141
|
|
20231024,130200,1173390330,6510,6510,6510,6510,459
|
|
20231024,130100,1170402240,6510,6500,6510,6500,91
|
|
20231024,130000,1169810630,6510,6510,6520,6500,972
|
|
20231024,125900,1163483610,6510,6510,6510,6510,0
|
|
20231024,125800,1163483610,6510,6500,6510,6500,24
|
|
20231024,125700,1163327490,6500,6500,6500,6500,64
|
|
20231024,125600,1162911490,6500,6500,6500,6500,55
|
|
20231024,125500,1162553990,6500,6500,6500,6500,65
|
|
20231024,125400,1162131490,6510,6510,6510,6510,5
|
|
20231024,125300,1162098940,6500,6490,6500,6490,55
|
|
20231024,125200,1161741980,6490,6500,6500,6490,11
|
|
20231024,125100,1161670490,6510,6510,6510,6510,53
|
|
20231024,125000,1161325460,6510,6490,6510,6490,1891
|
|
20231024,124900,1149027420,6490,6490,6490,6490,11
|
|
20231024,124800,1148956030,6490,6490,6490,6490,54
|
|
20231024,124700,1148605570,6500,6500,6500,6490,59
|
|
20231024,124600,1148222610,6490,6480,6490,6480,22
|
|
20231024,124500,1148079940,6480,6480,6480,6480,261
|
|
20231024,124400,1146388660,6480,6480,6480,6480,54
|
|
20231024,124300,1146038740,6480,6480,6480,6480,11
|
|
20231024,124200,1145967460,6480,6480,6480,6480,84
|
|
20231024,124100,1145423140,6480,6480,6480,6480,54
|
|
20231024,124000,1145073220,6480,6480,6480,6480,0
|
|
20231024,123900,1145073220,6480,6480,6480,6480,54
|
|
20231024,123800,1144723300,6480,6480,6480,6470,353
|
|
20231024,123700,1142438830,6470,6480,6480,6470,108
|
|
20231024,123600,1141739400,6480,6480,6490,6480,135
|
|
20231024,123500,1140864400,6480,6480,6480,6480,93
|
|
20231024,123400,1140261760,6490,6480,6490,6470,755
|
|
20231024,123300,1135369610,6480,6480,6480,6480,59
|
|
20231024,123200,1134987290,6480,6480,6480,6480,59
|
|
20231024,123100,1134604970,6480,6480,6480,6480,34
|
|
20231024,123000,1134384650,6490,6490,6490,6490,45
|
|
20231024,122900,1134092600,6500,6500,6500,6500,586
|
|
20231024,122800,1130283600,6500,6500,6500,6500,11
|
|
20231024,122700,1130212100,6500,6500,6510,6500,210
|
|
20231024,122600,1128847090,6500,6500,6500,6500,9
|
|
20231024,122500,1128788590,6500,6500,6500,6500,2758
|
|
20231024,122400,1110861590,6500,6480,6500,6480,2862
|
|
20231024,122300,1092273750,6480,6480,6480,6480,54
|
|
20231024,122200,1091923830,6490,6470,6490,6470,579
|
|
20231024,122100,1088170040,6480,6480,6480,6470,1208
|
|
20231024,122000,1080342740,6480,6470,6480,6470,354
|
|
20231024,121900,1078052250,6470,6460,6470,6460,47
|
|
20231024,121800,1077748270,6470,6450,6470,6450,243
|
|
20231024,121700,1076179020,6450,6450,6450,6450,54
|
|
20231024,121600,1075830720,6450,6450,6450,6450,11
|
|
20231024,121500,1075759770,6450,6450,6450,6450,54
|
|
20231024,121400,1075411470,6460,6450,6460,6450,55
|
|
20231024,121300,1075056710,6450,6450,6450,6450,11
|
|
20231024,121200,1074985760,6450,6450,6450,6450,54
|
|
20231024,121100,1074637460,6450,6450,6450,6450,54
|
|
20231024,121000,1074289160,6460,6450,6460,6450,12
|
|
20231024,120900,1074211750,6450,6450,6450,6450,58
|
|
20231024,120800,1073837650,6460,6450,6460,6450,67
|
|
20231024,120700,1073405410,6460,6460,6460,6460,5
|
|
20231024,120600,1073373110,6460,6460,6460,6460,68
|
|
20231024,120500,1072933830,6460,6460,6460,6460,67
|
|
20231024,120400,1072501010,6460,6460,6460,6460,22
|
|
20231024,120300,1072358890,6460,6460,6460,6460,339
|
|
20231024,120200,1070168950,6460,6460,6460,6460,65
|
|
20231024,120100,1069749050,6470,6470,6480,6460,38
|
|
20231024,120000,1069503340,6470,6470,6470,6460,227
|
|
20231024,115900,1068035230,6470,6470,6470,6470,127
|
|
20231024,115800,1067213540,6480,6470,6480,6470,47
|
|
20231024,115700,1066909440,6480,6470,6480,6470,860
|
|
20231024,115600,1061337760,6470,6470,6480,6470,109
|
|
20231024,115500,1060632030,6460,6470,6470,6460,30
|
|
20231024,115400,1060438030,6480,6450,6480,6450,1498
|
|
20231024,115300,1050740220,6440,6450,6450,6440,154
|
|
20231024,115200,1049747300,6450,6450,6450,6450,111
|
|
20231024,115100,1049031350,6450,6450,6450,6450,304
|
|
20231024,115000,1047070550,6450,6450,6450,6450,554
|
|
20231024,114900,1043497250,6440,6450,6450,6440,71
|
|
20231024,114800,1043039730,6450,6450,6450,6450,54
|
|
20231024,114700,1042691430,6450,6440,6460,6440,69
|
|
20231024,114600,1042246890,6450,6450,6450,6450,6
|
|
20231024,114500,1042208190,6450,6450,6460,6450,90
|
|
20231024,114400,1041627680,6450,6440,6460,6440,1034
|
|
20231024,114300,1034951680,6440,6450,6450,6440,258
|
|
20231024,114200,1033290050,6450,6450,6450,6450,65
|
|
20231024,114100,1032870800,6450,6450,6450,6450,73
|
|
20231024,114000,1032399950,6460,6450,6460,6450,188
|
|
20231024,113900,1031185640,6460,6450,6460,6450,69
|
|
20231024,113800,1030740490,6460,6450,6460,6450,72
|
|
20231024,113700,1030276080,6450,6450,6450,6450,17
|
|
20231024,113600,1030166430,6450,6450,6450,6450,56
|
|
20231024,113500,1029805230,6450,6450,6450,6450,96
|
|
20231024,113400,1029186030,6450,6450,6450,6450,11
|
|
20231024,113300,1029115080,6450,6440,6450,6440,198
|
|
20231024,113200,1027838970,6440,6430,6440,6420,191
|
|
20231024,113100,1026611370,6430,6430,6430,6430,2
|
|
20231024,113000,1026598510,6430,6440,6440,6430,57
|
|
20231024,112900,1026231970,6440,6440,6440,6440,125
|
|
20231024,112800,1025426970,6440,6440,6440,6430,1175
|
|
20231024,112700,1017860080,6440,6440,6440,6440,54
|
|
20231024,112600,1017512320,6440,6440,6440,6440,48
|
|
20231024,112500,1017203200,6460,6420,6460,6420,76
|
|
20231024,112400,1016713950,6460,6460,6460,6390,1241
|
|
20231024,112300,1008749860,6460,6460,6460,6460,30
|
|
20231024,112200,1008556060,6470,6450,6470,6450,2130
|
|
20231024,112100,994777830,6450,6450,6450,6450,54
|
|
20231024,112000,994429530,6450,6460,6460,6450,297
|
|
20231024,111900,992512940,6470,6450,6470,6440,3151
|
|
20231024,111800,972167460,6440,6440,6440,6440,254
|
|
20231024,111700,970531700,6440,6420,6440,6420,2245
|
|
20231024,111600,956090700,6420,6420,6420,6420,61
|
|
20231024,111500,955699080,6430,6410,6430,6410,131
|
|
20231024,111400,954858560,6410,6390,6410,6390,56
|
|
20231024,111300,954500690,6400,6400,6400,6400,10
|
|
20231024,111200,954436690,6400,6390,6400,6390,505
|
|
20231024,111100,951209730,6390,6390,6390,6390,54
|
|
20231024,111000,950864670,6400,6400,6400,6400,10
|
|
20231024,110900,950800670,6400,6410,6410,6400,64
|
|
20231024,110800,950390970,6410,6400,6410,6390,151
|
|
20231024,110700,949424190,6400,6390,6400,6390,49
|
|
20231024,110600,949110700,6400,6390,6400,6390,159
|
|
20231024,110500,948093640,6400,6400,6400,6400,48
|
|
20231024,110400,947786440,6400,6390,6400,6390,65
|
|
20231024,110300,947370550,6400,6400,6400,6400,1
|
|
20231024,110200,947364150,6400,6400,6400,6400,54
|
|
20231024,110100,947018550,6400,6400,6400,6400,11
|
|
20231024,110000,946948150,6410,6400,6410,6390,510
|
|
20231024,105900,943683590,6400,6400,6400,6400,54
|
|
20231024,105800,943337990,6410,6410,6410,6410,4
|
|
20231024,105700,943312350,6410,6410,6410,6400,799
|
|
20231024,105600,938195940,6410,6410,6410,6410,54
|
|
20231024,105500,937849800,6420,6410,6420,6410,104
|
|
20231024,105400,937182430,6400,6410,6410,6400,697
|
|
20231024,105300,932715200,6420,6420,6420,6420,0
|
|
20231024,105200,932715200,6420,6420,6420,6420,11
|
|
20231024,105100,932644580,6430,6430,6430,6430,714
|
|
20231024,105000,928053560,6430,6430,6430,6430,54
|
|
20231024,104900,927706340,6430,6410,6440,6410,552
|
|
20231024,104800,924157580,6440,6440,6440,6440,0
|
|
20231024,104700,924157580,6440,6400,6440,6400,1454
|
|
20231024,104600,914849820,6450,6430,6450,6430,3012
|
|
20231024,104500,895446430,6430,6410,6430,6340,19568
|
|
20231024,104400,770676630,6410,6450,6450,6390,4161
|
|
20231024,104300,743965360,6440,6430,6440,6430,1176
|
|
20231024,104200,736397700,6430,6420,6430,6420,630
|
|
20231024,104100,732347820,6430,6420,6430,6420,654
|
|
20231024,104000,728143140,6420,6410,6420,6410,2204
|
|
20231024,103900,714004570,6400,6390,6400,6390,690
|
|
20231024,103800,709589110,6400,6410,6410,6400,1420
|
|
20231024,103700,700500900,6430,6430,6430,6430,20
|
|
20231024,103600,700372300,6440,6440,6440,6440,52
|
|
20231024,103500,700037420,6450,6420,6450,6420,1593
|
|
20231024,103400,689771760,6400,6400,6430,6400,1066
|
|
20231024,103300,682949250,6410,6400,6410,6400,105
|
|
20231024,103200,682276750,6400,6360,6400,6360,1114
|
|
20231024,103100,675176380,6370,6370,6370,6360,1620
|
|
20231024,103000,664858980,6380,6350,6380,6350,638
|
|
20231024,102900,660800940,6350,6370,6370,6350,6280
|
|
20231024,102800,620873840,6370,6370,6370,6370,431
|
|
20231024,102700,618128370,6360,6370,6370,6360,573
|
|
20231024,102600,614481740,6370,6380,6380,6370,1807
|
|
20231024,102500,602963080,6380,6380,6380,6380,311
|
|
20231024,102400,600978900,6390,6380,6390,6380,332
|
|
20231024,102300,598857960,6390,6380,6390,6380,64
|
|
20231024,102200,598449540,6380,6380,6380,6380,0
|
|
20231024,102100,598449540,6380,6390,6390,6380,304
|
|
20231024,102000,596507300,6390,6390,6390,6380,574
|
|
20231024,101900,592842570,6390,6390,6400,6390,569
|
|
20231024,101800,589206610,6410,6410,6410,6410,3
|
|
20231024,101700,589187380,6410,6410,6410,6410,979
|
|
20231024,101600,582911990,6400,6400,6400,6400,1000
|
|
20231024,101500,576511990,6410,6410,6410,6410,4002
|
|
20231024,101400,550859170,6440,6420,6440,6420,187
|
|
20231024,101300,549656560,6420,6420,6420,6420,110
|
|
20231024,101200,548950360,6430,6430,6430,6430,310
|
|
20231024,101100,546957060,6410,6410,6410,6410,2
|
|
20231024,101000,546944240,6400,6400,6400,6400,45
|
|
20231024,100900,546656240,6400,6400,6400,6400,600
|
|
20231024,100800,542816240,6400,6400,6400,6400,0
|
|
20231024,100700,542816240,6400,6400,6400,6400,0
|
|
20231024,100600,542816240,6400,6400,6400,6400,34
|
|
20231024,100500,542598640,6400,6400,6400,6400,0
|
|
20231024,100400,542598640,6400,6400,6400,6400,0
|
|
20231024,100300,542598640,6400,6400,6400,6400,1
|
|
20231024,100200,542592240,6380,6380,6380,6380,0
|
|
20231024,100100,542592240,6380,6390,6400,6380,1387
|
|
20231024,100000,533741710,6400,6390,6400,6390,72
|
|
20231024,095900,533281520,6410,6430,6430,6400,1205
|
|
20231024,095800,525567380,6430,6430,6430,6430,1
|
|
20231024,095700,525560950,6430,6440,6440,6430,28
|
|
20231024,095600,525380710,6440,6400,6440,6380,1095
|
|
20231024,095500,518381290,6400,6400,6400,6400,0
|
|
20231024,095400,518381290,6400,6400,6400,6400,50
|
|
20231024,095300,518061290,6400,6400,6420,6400,405
|
|
20231024,095200,515469250,6390,6380,6390,6380,1603
|
|
20231024,095100,505231550,6390,6370,6390,6370,759
|
|
20231024,095000,500381680,6370,6370,6370,6370,2
|
|
20231024,094900,500368940,6370,6380,6380,6370,601
|
|
20231024,094800,496534570,6390,6400,6400,6380,19584
|
|
20231024,094700,371384170,6410,6410,6410,6400,445
|
|
20231024,094600,368531740,6420,6420,6420,6420,71
|
|
20231024,094500,368075920,6420,6400,6420,6400,903
|
|
20231024,094400,362292890,6400,6400,6400,6400,13
|
|
20231024,094300,362209690,6400,6410,6410,6400,1656
|
|
20231024,094200,351600110,6410,6400,6410,6400,498
|
|
20231024,094100,348409570,6410,6410,6410,6400,1024
|
|
20231024,094000,341845760,6430,6420,6430,6420,1410
|
|
20231024,093900,332793540,6420,6430,6430,6410,275
|
|
20231024,093800,331028230,6410,6450,6450,6410,11105
|
|
20231024,093700,259726150,6440,6450,6450,6440,2883
|
|
20231024,093600,241159110,6450,6450,6480,6440,1746
|
|
20231024,093500,229898320,6480,6450,6480,6450,8
|
|
20231024,093400,229846630,6480,6480,6480,6460,15
|
|
20231024,093300,229749470,6450,6450,6450,6450,105
|
|
20231024,093200,229072220,6480,6440,6480,6440,9
|
|
20231024,093100,229014100,6490,6450,6490,6450,743
|
|
20231024,093000,224208430,6480,6450,6480,6450,26
|
|
20231024,092900,224040550,6440,6450,6450,6440,155
|
|
20231024,092800,223040850,6460,6460,6460,6450,129
|
|
20231024,092700,222208040,6460,6470,6490,6460,1775
|
|
20231024,092600,210697980,6490,6490,6490,6480,510
|
|
20231024,092500,207388380,6490,6460,6490,6460,20
|
|
20231024,092400,207258640,6460,6440,6520,6440,794
|
|
20231024,092300,202097580,6450,6450,6450,6450,948
|
|
20231024,092200,195982980,6450,6450,6450,6450,10
|
|
20231024,092100,195918480,6460,6450,6460,6450,2629
|
|
20231024,092000,178958430,6460,6460,6460,6450,5653
|
|
20231024,091900,142491700,6460,6470,6470,6460,324
|
|
20231024,091800,140395440,6470,6510,6510,6470,501
|
|
20231024,091700,137147170,6480,6510,6510,6480,746
|
|
20231024,091600,132310670,6520,6520,6520,6480,891
|
|
20231024,091500,126523030,6480,6510,6510,6480,5193
|
|
20231024,091400,92786380,6510,6530,6530,6500,702
|
|
20231024,091300,88209890,6530,6510,6530,6510,1038
|
|
20231024,091200,81446160,6520,6520,6520,6510,512
|
|
20231024,091100,78109440,6510,6510,6520,6510,9
|
|
20231024,091000,78050820,6500,6490,6510,6490,553
|
|
20231024,090900,74454800,6490,6490,6510,6490,160
|
|
20231024,090800,73415250,6500,6480,6500,6480,372
|
|
20231024,090700,71001270,6480,6490,6490,6480,325
|
|
20231024,090600,68892920,6490,6490,6520,6490,751
|
|
20231024,090500,64018730,6500,6490,6500,6490,976
|
|
20231024,090400,57678900,6490,6450,6490,6450,31
|
|
20231024,090300,57478060,6450,6460,6460,6430,291
|
|
20231024,090200,55606230,6440,6450,6450,6440,1984
|
|
20231024,090100,42821440,6450,6480,6480,6450,176
|
|
20231024,090000,41681160,6490,6440,6490,6440,6454
|