653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,195000,1285723110,6600,6600,6600,6600,3167
|
|
20231025,194900,1285723110,6600,6600,6600,6600,0
|
|
20231025,194800,1285723110,6600,6600,6600,6600,0
|
|
20231025,194700,1285723110,6600,6600,6600,6600,0
|
|
20231025,194600,1285723110,6600,6600,6600,6600,0
|
|
20231025,194500,1285723110,6600,6600,6600,6600,0
|
|
20231025,194400,1285723110,6600,6600,6600,6600,0
|
|
20231025,194300,1285723110,6600,6600,6600,6600,0
|
|
20231025,194200,1285723110,6600,6600,6600,6600,0
|
|
20231025,194100,1285723110,6600,6600,6600,6600,0
|
|
20231025,194000,1285723110,6600,6600,6600,6600,0
|
|
20231025,193900,1285723110,6600,6600,6600,6600,0
|
|
20231025,193800,1285723110,6600,6600,6600,6600,0
|
|
20231025,193700,1285723110,6600,6600,6600,6600,0
|
|
20231025,193600,1285723110,6600,6600,6600,6600,0
|
|
20231025,193500,1285723110,6600,6600,6600,6600,0
|
|
20231025,193400,1285723110,6600,6600,6600,6600,0
|
|
20231025,193300,1285723110,6600,6600,6600,6600,0
|
|
20231025,193200,1285723110,6600,6600,6600,6600,0
|
|
20231025,193100,1285723110,6600,6600,6600,6600,0
|
|
20231025,193000,1285723110,6600,6600,6600,6600,0
|
|
20231025,192900,1285723110,6600,6600,6600,6600,0
|
|
20231025,192800,1285723110,6600,6600,6600,6600,0
|
|
20231025,192700,1285723110,6600,6600,6600,6600,0
|
|
20231025,192600,1285723110,6600,6600,6600,6600,0
|
|
20231025,192500,1285723110,6600,6600,6600,6600,0
|
|
20231025,192400,1285723110,6600,6600,6600,6600,0
|
|
20231025,192300,1285723110,6600,6600,6600,6600,0
|
|
20231025,192200,1285723110,6600,6600,6600,6600,0
|
|
20231025,192100,1285723110,6600,6600,6600,6600,0
|
|
20231025,192000,1285723110,6600,6600,6600,6600,3167
|
|
20231025,191900,1285723110,6600,6600,6600,6600,0
|
|
20231025,191800,1285723110,6600,6600,6600,6600,0
|
|
20231025,191700,1285723110,6600,6600,6600,6600,0
|
|
20231025,191600,1285723110,6600,6600,6600,6600,0
|
|
20231025,191500,1285723110,6600,6600,6600,6600,0
|
|
20231025,191400,1285723110,6600,6600,6600,6600,0
|
|
20231025,191300,1285723110,6600,6600,6600,6600,0
|
|
20231025,191200,1285723110,6600,6600,6600,6600,0
|
|
20231025,191100,1285723110,6600,6600,6600,6600,0
|
|
20231025,191000,1285723110,6600,6600,6600,6600,0
|
|
20231025,190900,1285723110,6600,6600,6600,6600,0
|
|
20231025,190800,1285723110,6600,6600,6600,6600,0
|
|
20231025,190700,1285723110,6600,6600,6600,6600,0
|
|
20231025,190600,1285723110,6600,6600,6600,6600,0
|
|
20231025,190500,1285723110,6600,6600,6600,6600,0
|
|
20231025,190400,1285723110,6600,6600,6600,6600,0
|
|
20231025,190300,1285723110,6600,6600,6600,6600,0
|
|
20231025,190200,1285723110,6600,6600,6600,6600,0
|
|
20231025,190100,1285723110,6600,6600,6600,6600,0
|
|
20231025,190000,1285723110,6600,6600,6600,6600,0
|
|
20231025,185900,1285723110,6600,6600,6600,6600,0
|
|
20231025,185800,1285723110,6600,6600,6600,6600,0
|
|
20231025,185700,1285723110,6600,6600,6600,6600,0
|
|
20231025,185600,1285723110,6600,6600,6600,6600,0
|
|
20231025,185500,1285723110,6600,6600,6600,6600,0
|
|
20231025,185400,1285723110,6600,6600,6600,6600,0
|
|
20231025,185300,1285723110,6600,6600,6600,6600,0
|
|
20231025,185200,1285723110,6600,6600,6600,6600,0
|
|
20231025,185100,1285723110,6600,6600,6600,6600,0
|
|
20231025,185000,1285723110,6600,6600,6600,6600,3167
|
|
20231025,184900,1285723110,6600,6600,6600,6600,0
|
|
20231025,184800,1285723110,6600,6600,6600,6600,0
|
|
20231025,184700,1285723110,6600,6600,6600,6600,0
|
|
20231025,184600,1285723110,6600,6600,6600,6600,0
|
|
20231025,184500,1285723110,6600,6600,6600,6600,0
|
|
20231025,184400,1285723110,6600,6600,6600,6600,0
|
|
20231025,184300,1285723110,6600,6600,6600,6600,0
|
|
20231025,184200,1285723110,6600,6600,6600,6600,0
|
|
20231025,184100,1285723110,6600,6600,6600,6600,0
|
|
20231025,184000,1285723110,6600,6600,6600,6600,0
|
|
20231025,183900,1285723110,6600,6600,6600,6600,0
|
|
20231025,183800,1285723110,6600,6600,6600,6600,0
|
|
20231025,183700,1285723110,6600,6600,6600,6600,0
|
|
20231025,183600,1285723110,6600,6600,6600,6600,0
|
|
20231025,183500,1285723110,6600,6600,6600,6600,0
|
|
20231025,183400,1285723110,6600,6600,6600,6600,0
|
|
20231025,183300,1285723110,6600,6600,6600,6600,0
|
|
20231025,183200,1285723110,6600,6600,6600,6600,0
|
|
20231025,183100,1285723110,6600,6600,6600,6600,0
|
|
20231025,183000,1285723110,6600,6600,6600,6600,0
|
|
20231025,182900,1285723110,6600,6600,6600,6600,0
|
|
20231025,182800,1285723110,6600,6600,6600,6600,0
|
|
20231025,182700,1285723110,6600,6600,6600,6600,0
|
|
20231025,182600,1285723110,6600,6600,6600,6600,0
|
|
20231025,182500,1285723110,6600,6600,6600,6600,0
|
|
20231025,182400,1285723110,6600,6600,6600,6600,0
|
|
20231025,182300,1285723110,6600,6600,6600,6600,0
|
|
20231025,182200,1285723110,6600,6600,6600,6600,0
|
|
20231025,182100,1285723110,6600,6600,6600,6600,0
|
|
20231025,182000,1285723110,6600,6600,6600,6600,3167
|
|
20231025,181900,1285723110,6600,6600,6600,6600,0
|
|
20231025,181800,1285723110,6600,6600,6600,6600,0
|
|
20231025,181700,1285723110,6600,6600,6600,6600,0
|
|
20231025,181600,1285723110,6600,6600,6600,6600,0
|
|
20231025,181500,1285723110,6600,6600,6600,6600,0
|
|
20231025,181400,1285723110,6600,6600,6600,6600,0
|
|
20231025,181300,1285723110,6600,6600,6600,6600,0
|
|
20231025,181200,1285723110,6600,6600,6600,6600,0
|
|
20231025,181100,1285723110,6600,6600,6600,6600,0
|
|
20231025,181000,1285723110,6600,6600,6600,6600,0
|
|
20231025,180900,1285723110,6600,6600,6600,6600,0
|
|
20231025,180800,1285723110,6600,6600,6600,6600,0
|
|
20231025,180700,1285723110,6600,6600,6600,6600,0
|
|
20231025,180600,1285723110,6600,6600,6600,6600,0
|
|
20231025,180500,1285723110,6600,6600,6600,6600,0
|
|
20231025,180400,1285723110,6600,6600,6600,6600,0
|
|
20231025,180300,1285723110,6600,6600,6600,6600,0
|
|
20231025,180200,1285723110,6600,6600,6600,6600,0
|
|
20231025,180100,1285723110,6600,6600,6600,6600,0
|
|
20231025,180000,1285723110,6600,6600,6600,6600,0
|
|
20231025,175900,1285723110,6600,6600,6600,6600,0
|
|
20231025,175800,1285723110,6600,6600,6600,6600,0
|
|
20231025,175700,1285723110,6600,6600,6600,6600,0
|
|
20231025,175600,1285723110,6600,6600,6600,6600,0
|
|
20231025,175500,1285723110,6600,6600,6600,6600,0
|
|
20231025,175400,1285723110,6600,6600,6600,6600,0
|
|
20231025,175300,1285723110,6600,6600,6600,6600,0
|
|
20231025,175200,1285723110,6600,6600,6600,6600,0
|
|
20231025,175100,1285723110,6600,6600,6600,6600,0
|
|
20231025,175000,1285723110,6600,6600,6600,6600,3167
|
|
20231025,174900,1285723110,6600,6600,6600,6600,0
|
|
20231025,174800,1285723110,6600,6600,6600,6600,0
|
|
20231025,174700,1285723110,6600,6600,6600,6600,0
|
|
20231025,174600,1285723110,6600,6600,6600,6600,0
|
|
20231025,174500,1285723110,6600,6600,6600,6600,0
|
|
20231025,174400,1285723110,6600,6600,6600,6600,0
|
|
20231025,174300,1285723110,6600,6600,6600,6600,0
|
|
20231025,174200,1285723110,6600,6600,6600,6600,0
|
|
20231025,174100,1285723110,6600,6600,6600,6600,0
|
|
20231025,174000,1285723110,6600,6600,6600,6600,0
|
|
20231025,173900,1285723110,6600,6600,6600,6600,0
|
|
20231025,173800,1285723110,6600,6600,6600,6600,0
|
|
20231025,173700,1285723110,6600,6600,6600,6600,0
|
|
20231025,173600,1285723110,6600,6600,6600,6600,0
|
|
20231025,173500,1285723110,6600,6600,6600,6600,0
|
|
20231025,173400,1285723110,6600,6600,6600,6600,0
|
|
20231025,173300,1285723110,6600,6600,6600,6600,0
|
|
20231025,173200,1285723110,6600,6600,6600,6600,0
|
|
20231025,173100,1285723110,6600,6600,6600,6600,0
|
|
20231025,173000,1285723110,6600,6600,6600,6600,0
|
|
20231025,172900,1285723110,6600,6600,6600,6600,0
|
|
20231025,172800,1285723110,6600,6600,6600,6600,0
|
|
20231025,172700,1285723110,6600,6600,6600,6600,0
|
|
20231025,172600,1285723110,6600,6600,6600,6600,0
|
|
20231025,172500,1285723110,6600,6600,6600,6600,0
|
|
20231025,172400,1285723110,6600,6600,6600,6600,0
|
|
20231025,172300,1285723110,6600,6600,6600,6600,0
|
|
20231025,172200,1285723110,6600,6600,6600,6600,0
|
|
20231025,172100,1285723110,6600,6600,6600,6600,0
|
|
20231025,172000,1285723110,6600,6600,6600,6600,3167
|
|
20231025,171900,1285723110,6600,6600,6600,6600,0
|
|
20231025,171800,1285723110,6600,6600,6600,6600,0
|
|
20231025,171700,1285723110,6600,6600,6600,6600,0
|
|
20231025,171600,1285723110,6600,6600,6600,6600,0
|
|
20231025,171500,1285723110,6600,6600,6600,6600,0
|
|
20231025,171400,1285723110,6600,6600,6600,6600,0
|
|
20231025,171300,1285723110,6600,6600,6600,6600,0
|
|
20231025,171200,1285723110,6600,6600,6600,6600,0
|
|
20231025,171100,1285723110,6600,6600,6600,6600,0
|
|
20231025,171000,1285723110,6600,6600,6600,6600,0
|
|
20231025,170900,1285723110,6600,6600,6600,6600,0
|
|
20231025,170800,1285723110,6600,6600,6600,6600,0
|
|
20231025,170700,1285723110,6600,6600,6600,6600,0
|
|
20231025,170600,1285723110,6600,6600,6600,6600,0
|
|
20231025,170500,1285723110,6600,6600,6600,6600,0
|
|
20231025,170400,1285723110,6600,6600,6600,6600,0
|
|
20231025,170300,1285723110,6600,6600,6600,6600,0
|
|
20231025,170200,1285723110,6600,6600,6600,6600,0
|
|
20231025,170100,1285723110,6600,6600,6600,6600,0
|
|
20231025,170000,1285723110,6600,6600,6600,6600,0
|
|
20231025,165900,1285723110,6600,6600,6600,6600,0
|
|
20231025,165800,1285723110,6600,6600,6600,6600,0
|
|
20231025,165700,1285723110,6600,6600,6600,6600,0
|
|
20231025,165600,1285723110,6600,6600,6600,6600,0
|
|
20231025,165500,1285723110,6600,6600,6600,6600,0
|
|
20231025,165400,1285723110,6600,6600,6600,6600,0
|
|
20231025,165300,1285723110,6600,6600,6600,6600,0
|
|
20231025,165200,1285723110,6600,6600,6600,6600,0
|
|
20231025,165100,1285723110,6600,6600,6600,6600,0
|
|
20231025,165000,1285723110,6600,6600,6600,6600,3167
|
|
20231025,164900,1285723110,6600,6600,6600,6600,0
|
|
20231025,164800,1285723110,6600,6600,6600,6600,0
|
|
20231025,164700,1285723110,6600,6600,6600,6600,0
|
|
20231025,164600,1285723110,6600,6600,6600,6600,0
|
|
20231025,164500,1285723110,6600,6600,6600,6600,0
|
|
20231025,164400,1285723110,6600,6600,6600,6600,0
|
|
20231025,164300,1285723110,6600,6600,6600,6600,0
|
|
20231025,164200,1285723110,6600,6600,6600,6600,0
|
|
20231025,164100,1285723110,6600,6600,6600,6600,0
|
|
20231025,164000,1285723110,6600,6600,6600,6600,0
|
|
20231025,163900,1285723110,6600,6600,6600,6600,0
|
|
20231025,163800,1285723110,6600,6600,6600,6600,0
|
|
20231025,163700,1285723110,6600,6600,6600,6600,0
|
|
20231025,163600,1285723110,6600,6600,6600,6600,0
|
|
20231025,163500,1285723110,6600,6600,6600,6600,0
|
|
20231025,163400,1285723110,6600,6600,6600,6600,0
|
|
20231025,163300,1285723110,6600,6600,6600,6600,0
|
|
20231025,163200,1285723110,6600,6600,6600,6600,0
|
|
20231025,163100,1285723110,6600,6600,6600,6600,0
|
|
20231025,163000,1285723110,6600,6600,6600,6600,0
|
|
20231025,162900,1285723110,6600,6600,6600,6600,0
|
|
20231025,162800,1285723110,6600,6600,6600,6600,0
|
|
20231025,162700,1285723110,6600,6600,6600,6600,0
|
|
20231025,162600,1285723110,6600,6600,6600,6600,0
|
|
20231025,162500,1285723110,6600,6600,6600,6600,0
|
|
20231025,162400,1285723110,6600,6600,6600,6600,0
|
|
20231025,162300,1285723110,6600,6600,6600,6600,0
|
|
20231025,162200,1285723110,6600,6600,6600,6600,0
|
|
20231025,162100,1285723110,6600,6600,6600,6600,0
|
|
20231025,162000,1285723110,6600,6600,6600,6600,3167
|
|
20231025,161900,1285723110,6600,6600,6600,6600,0
|
|
20231025,161800,1285723110,6600,6600,6600,6600,0
|
|
20231025,161700,1285723110,6600,6600,6600,6600,0
|
|
20231025,161600,1285723110,6600,6600,6600,6600,0
|
|
20231025,161500,1285723110,6600,6600,6600,6600,0
|
|
20231025,161400,1285723110,6600,6600,6600,6600,0
|
|
20231025,161300,1285723110,6600,6600,6600,6600,0
|
|
20231025,161200,1285723110,6600,6600,6600,6600,0
|
|
20231025,161100,1285723110,6600,6600,6600,6600,0
|
|
20231025,161000,1285723110,6600,6600,6600,6600,0
|
|
20231025,160900,1285723110,6600,6600,6600,6600,0
|
|
20231025,160800,1285723110,6600,6600,6600,6600,0
|
|
20231025,160700,1285723110,6600,6600,6600,6600,0
|
|
20231025,160600,1285723110,6600,6600,6600,6600,0
|
|
20231025,160500,1285723110,6600,6600,6600,6600,0
|
|
20231025,160400,1285723110,6600,6600,6600,6600,0
|
|
20231025,160300,1285723110,6600,6600,6600,6600,0
|
|
20231025,160200,1285723110,6600,6600,6600,6600,0
|
|
20231025,160100,1285723110,6600,6600,6600,6600,0
|
|
20231025,160000,1285723110,6600,6600,6600,6600,0
|
|
20231025,155900,1285723110,6600,6600,6600,6600,0
|
|
20231025,155800,1285723110,6600,6600,6600,6600,0
|
|
20231025,155700,1285723110,6600,6600,6600,6600,0
|
|
20231025,155600,1285723110,6600,6600,6600,6600,0
|
|
20231025,155500,1285723110,6600,6600,6600,6600,0
|
|
20231025,155400,1285723110,6600,6600,6600,6600,0
|
|
20231025,155300,1285723110,6600,6600,6600,6600,0
|
|
20231025,155200,1285723110,6600,6600,6600,6600,0
|
|
20231025,155100,1285723110,6600,6600,6600,6600,0
|
|
20231025,155000,1285723110,6600,6600,6600,6600,3167
|
|
20231025,154900,1285723110,6600,6600,6600,6600,0
|
|
20231025,154800,1285723110,6600,6600,6600,6600,0
|
|
20231025,154700,1285723110,6600,6600,6600,6600,0
|
|
20231025,154600,1285723110,6600,6600,6600,6600,0
|
|
20231025,154500,1285723110,6600,6600,6600,6600,0
|
|
20231025,154400,1285723110,6600,6600,6600,6600,0
|
|
20231025,154300,1285723110,6600,6600,6600,6600,0
|
|
20231025,154200,1285723110,6600,6600,6600,6600,0
|
|
20231025,154100,1285723110,6600,6600,6600,6600,0
|
|
20231025,154000,1285723110,6600,6600,6600,6600,0
|
|
20231025,153900,1285723110,6600,6600,6600,6600,0
|
|
20231025,153800,1285723110,6600,6600,6600,6600,0
|
|
20231025,153700,1285723110,6600,6600,6600,6600,0
|
|
20231025,153600,1285723110,6600,6600,6600,6600,0
|
|
20231025,153500,1285723110,6600,6600,6600,6600,0
|
|
20231025,153400,1285723110,6600,6600,6600,6600,0
|
|
20231025,153300,1285723110,6600,6600,6600,6600,0
|
|
20231025,153200,1285723110,6600,6600,6600,6600,0
|
|
20231025,153100,1285723110,6600,6600,6600,6600,0
|
|
20231025,153000,1285723110,6600,6600,6600,6600,3167
|
|
20231025,152900,1264820910,6610,6610,6610,6610,0
|
|
20231025,152800,1264820910,6610,6610,6610,6610,0
|
|
20231025,152700,1264820910,6610,6610,6610,6610,0
|
|
20231025,152600,1264820910,6610,6610,6610,6610,0
|
|
20231025,152500,1264820910,6610,6610,6610,6610,0
|
|
20231025,152400,1264820910,6610,6610,6610,6610,0
|
|
20231025,152300,1264820910,6610,6610,6610,6610,0
|
|
20231025,152200,1264820910,6610,6610,6610,6610,0
|
|
20231025,152100,1264820910,6610,6610,6610,6610,0
|
|
20231025,152000,1264820910,6610,6610,6610,6610,0
|
|
20231025,151900,1264820910,6610,6590,6610,6590,1827
|
|
20231025,151800,1252773610,6600,6600,6600,6590,490
|
|
20231025,151700,1249543820,6610,6590,6610,6590,32
|
|
20231025,151600,1249332720,6610,6590,6610,6590,55
|
|
20231025,151500,1248969830,6610,6600,6610,6590,2459
|
|
20231025,151400,1232764550,6610,6600,6610,6600,111
|
|
20231025,151300,1232031920,6610,6600,6610,6600,1224
|
|
20231025,151200,1223953510,6600,6600,6600,6600,277
|
|
20231025,151100,1222125310,6600,6600,6600,6600,539
|
|
20231025,151000,1218567910,6600,6600,6600,6600,311
|
|
20231025,150900,1216515310,6600,6600,6600,6590,586
|
|
20231025,150800,1212647820,6600,6600,6600,6600,6
|
|
20231025,150700,1212608220,6590,6590,6600,6590,1040
|
|
20231025,150600,1205754610,6600,6600,6600,6600,9
|
|
20231025,150500,1205695210,6600,6600,6600,6600,196
|
|
20231025,150400,1204401610,6600,6600,6600,6590,206
|
|
20231025,150300,1203043010,6600,6600,6600,6600,0
|
|
20231025,150200,1203043010,6600,6600,6600,6600,208
|
|
20231025,150100,1201670210,6600,6600,6600,6600,14
|
|
20231025,150000,1201577810,6590,6580,6600,6570,2872
|
|
20231025,145900,1182656930,6570,6570,6570,6570,516
|
|
20231025,145800,1179266810,6580,6580,6580,6580,100
|
|
20231025,145700,1178608810,6580,6580,6580,6580,1092
|
|
20231025,145600,1171423450,6590,6590,6590,6590,0
|
|
20231025,145500,1171423450,6590,6580,6590,6570,26
|
|
20231025,145400,1171252340,6570,6560,6570,6560,802
|
|
20231025,145300,1165983260,6570,6560,6570,6560,213
|
|
20231025,145200,1164585850,6570,6570,6570,6550,1115
|
|
20231025,145100,1157271440,6560,6560,6560,6560,6
|
|
20231025,145000,1157232080,6570,6570,6570,6570,1
|
|
20231025,144900,1157225510,6560,6560,6560,6560,200
|
|
20231025,144800,1155913510,6560,6560,6560,6560,92
|
|
20231025,144700,1155309990,6560,6560,6560,6560,1201
|
|
20231025,144600,1147431430,6570,6560,6570,6560,24
|
|
20231025,144500,1147273850,6560,6570,6570,6560,34
|
|
20231025,144400,1147050490,6570,6580,6580,6570,3
|
|
20231025,144300,1147030770,6580,6580,6580,6580,10
|
|
20231025,144200,1146964970,6570,6570,6570,6560,60
|
|
20231025,144100,1146571270,6570,6580,6590,6570,551
|
|
20231025,144000,1142950430,6570,6580,6580,6570,28
|
|
20231025,143900,1142766200,6580,6580,6580,6580,244
|
|
20231025,143800,1141160680,6590,6580,6590,6580,76
|
|
20231025,143700,1140660590,6570,6570,6570,6570,0
|
|
20231025,143600,1140660590,6570,6580,6580,6570,6
|
|
20231025,143500,1140621120,6570,6570,6570,6570,261
|
|
20231025,143400,1138906350,6580,6580,6580,6580,60
|
|
20231025,143300,1138511550,6570,6560,6570,6560,279
|
|
20231025,143200,1136678580,6560,6590,6590,6560,6713
|
|
20231025,143100,1092506870,6590,6590,6590,6590,3
|
|
20231025,143000,1092487100,6580,6580,6580,6580,10753
|
|
20231025,142900,1021732360,6590,6580,6590,6580,3137
|
|
20231025,142800,1001090890,6580,6590,6590,6580,45
|
|
20231025,142700,1000794360,6600,6590,6600,6590,57
|
|
20231025,142600,1000418230,6600,6600,6600,6580,1504
|
|
20231025,142500,990505120,6610,6600,6610,6600,2
|
|
20231025,142400,990491910,6610,6600,6610,6600,57
|
|
20231025,142300,990115200,6610,6610,6610,6610,400
|
|
20231025,142200,987471200,6610,6610,6610,6610,9
|
|
20231025,142100,987411710,6610,6600,6610,6600,8
|
|
20231025,142000,987358890,6600,6600,6600,6600,1
|
|
20231025,141900,987352290,6600,6610,6610,6600,1029
|
|
20231025,141800,980555600,6610,6610,6610,6610,93
|
|
20231025,141700,979940870,6610,6610,6610,6610,943
|
|
20231025,141600,973707640,6600,6600,6600,6600,1
|
|
20231025,141500,973701040,6600,6610,6610,6600,7
|
|
20231025,141400,973654830,6610,6610,6610,6610,21
|
|
20231025,141300,973516020,6610,6600,6610,6600,49
|
|
20231025,141200,973192140,6590,6600,6600,6590,166
|
|
20231025,141100,972098120,6610,6610,6610,6610,4
|
|
20231025,141000,972071680,6600,6600,6600,6600,1054
|
|
20231025,140900,965115280,6590,6590,6590,6590,45
|
|
20231025,140800,964818730,6600,6600,6600,6600,91
|
|
20231025,140700,964218130,6590,6590,6590,6590,200
|
|
20231025,140600,962900130,6590,6590,6590,6590,6
|
|
20231025,140500,962860590,6590,6600,6600,6590,159
|
|
20231025,140400,961811860,6590,6600,6600,6590,3
|
|
20231025,140300,961792070,6600,6590,6600,6590,7
|
|
20231025,140200,961745930,6600,6590,6600,6590,4
|
|
20231025,140100,961719560,6590,6590,6590,6590,0
|
|
20231025,140000,961719560,6590,6590,6590,6590,9
|
|
20231025,135900,961660250,6600,6600,6600,6600,6
|
|
20231025,135800,961620650,6580,6590,6590,6580,10
|
|
20231025,135700,961554770,6580,6580,6580,6580,761
|
|
20231025,135600,956547390,6590,6590,6590,6590,0
|
|
20231025,135500,956547390,6590,6590,6590,6590,0
|
|
20231025,135400,956547390,6590,6590,6590,6590,0
|
|
20231025,135300,956547390,6590,6580,6600,6560,1024
|
|
20231025,135200,949792530,6570,6570,6570,6570,504
|
|
20231025,135100,946481250,6570,6570,6570,6570,0
|
|
20231025,135000,946481250,6570,6570,6570,6570,4
|
|
20231025,134900,946454970,6570,6560,6570,6560,1050
|
|
20231025,134800,939566890,6560,6560,6560,6560,0
|
|
20231025,134700,939566890,6560,6570,6570,6560,327
|
|
20231025,134600,937421500,6570,6570,6570,6570,1
|
|
20231025,134500,937414930,6560,6560,6560,6560,0
|
|
20231025,134400,937414930,6560,6560,6560,6560,6
|
|
20231025,134300,937375570,6560,6570,6570,6560,163
|
|
20231025,134200,936304680,6570,6570,6570,6570,1
|
|
20231025,134100,936298110,6590,6590,6590,6570,597
|
|
20231025,134000,932371970,6590,6590,6590,6590,0
|
|
20231025,133900,932371970,6590,6590,6590,6590,1
|
|
20231025,133800,932365380,6580,6580,6590,6580,22
|
|
20231025,133700,932220610,6580,6580,6580,6580,2000
|
|
20231025,133600,919060610,6570,6570,6570,6570,0
|
|
20231025,133500,919060610,6570,6570,6570,6570,34
|
|
20231025,133400,918837230,6570,6570,6570,6570,958
|
|
20231025,133300,912543170,6570,6560,6570,6550,1567
|
|
20231025,133200,902253660,6570,6570,6570,6570,71
|
|
20231025,133100,901787190,6570,6570,6570,6570,0
|
|
20231025,133000,901787190,6570,6570,6570,6570,59
|
|
20231025,132900,901399560,6570,6570,6570,6570,2
|
|
20231025,132800,901386420,6560,6560,6560,6560,76
|
|
20231025,132700,900887860,6560,6560,6560,6560,0
|
|
20231025,132600,900887860,6560,6570,6570,6550,2596
|
|
20231025,132500,883858220,6570,6570,6570,6570,1
|
|
20231025,132400,883851650,6560,6560,6560,6560,1
|
|
20231025,132300,883845090,6560,6560,6560,6560,65
|
|
20231025,132200,883418690,6560,6550,6560,6550,155
|
|
20231025,132100,882401910,6560,6560,6560,6560,459
|
|
20231025,132000,879390870,6560,6560,6560,6560,306
|
|
20231025,131900,877383510,6570,6570,6570,6570,0
|
|
20231025,131800,877383510,6570,6570,6570,6570,200
|
|
20231025,131700,876069510,6560,6560,6560,6560,463
|
|
20231025,131600,873032230,6560,6560,6560,6560,0
|
|
20231025,131500,873032230,6560,6580,6580,6560,72
|
|
20231025,131400,872558710,6560,6560,6560,6560,10
|
|
20231025,131300,872493110,6580,6560,6580,6560,6
|
|
20231025,131200,872453660,6560,6560,6560,6560,0
|
|
20231025,131100,872453660,6560,6560,6560,6560,0
|
|
20231025,131000,872453660,6560,6560,6560,6560,49
|
|
20231025,130900,872132220,6570,6560,6570,6560,210
|
|
20231025,130800,870752620,6560,6560,6560,6560,0
|
|
20231025,130700,870752620,6560,6560,6560,6560,37
|
|
20231025,130600,870509900,6560,6560,6560,6560,1456
|
|
20231025,130500,860958540,6570,6570,6570,6570,0
|
|
20231025,130400,860958540,6570,6570,6570,6570,0
|
|
20231025,130300,860958540,6570,6570,6570,6570,2
|
|
20231025,130200,860945400,6560,6560,6560,6560,1571
|
|
20231025,130100,850639640,6550,6560,6560,6550,797
|
|
20231025,130000,845411340,6560,6570,6570,6560,1143
|
|
20231025,125900,837905230,6560,6560,6560,6560,0
|
|
20231025,125800,837905230,6560,6560,6560,6560,305
|
|
20231025,125700,835904430,6560,6560,6560,6560,1
|
|
20231025,125600,835897870,6560,6560,6560,6560,342
|
|
20231025,125500,833654350,6560,6560,6570,6560,362
|
|
20231025,125400,831279620,6560,6560,6560,6560,0
|
|
20231025,125300,831279620,6560,6560,6560,6560,70
|
|
20231025,125200,830820420,6560,6560,6560,6560,82
|
|
20231025,125100,830282500,6570,6570,6570,6570,0
|
|
20231025,125000,830282500,6570,6570,6570,6570,11
|
|
20231025,124900,830210230,6560,6560,6560,6560,1
|
|
20231025,124800,830203670,6580,6580,6580,6580,0
|
|
20231025,124700,830203670,6580,6570,6580,6570,152
|
|
20231025,124600,829204660,6570,6570,6570,6570,1
|
|
20231025,124500,829198090,6560,6560,6560,6560,65
|
|
20231025,124400,828771690,6580,6560,6580,6550,752
|
|
20231025,124300,823838570,6570,6570,6570,6570,4
|
|
20231025,124200,823812290,6560,6560,6560,6560,0
|
|
20231025,124100,823812290,6560,6580,6580,6560,502
|
|
20231025,124000,820509170,6560,6570,6570,6560,1985
|
|
20231025,123900,807472340,6580,6580,6580,6580,1
|
|
20231025,123800,807465760,6570,6570,6570,6570,70
|
|
20231025,123700,807005860,6580,6580,6580,6580,2
|
|
20231025,123600,806992700,6590,6570,6590,6570,2
|
|
20231025,123500,806979540,6570,6570,6570,6570,167
|
|
20231025,123400,805882350,6570,6580,6580,6570,330
|
|
20231025,123300,803713750,6600,6600,6600,6600,2
|
|
20231025,123200,803700550,6600,6590,6600,6590,300
|
|
20231025,123100,801721020,6600,6600,6600,6600,0
|
|
20231025,123000,801721020,6600,6580,6600,6580,523
|
|
20231025,122900,798274450,6590,6570,6590,6570,9
|
|
20231025,122800,798215220,6580,6580,6580,6580,400
|
|
20231025,122700,795583220,6580,6580,6580,6580,76
|
|
20231025,122600,795083140,6580,6580,6580,6580,59
|
|
20231025,122500,794694920,6570,6580,6580,6570,161
|
|
20231025,122400,793635550,6580,6580,6580,6580,20
|
|
20231025,122300,793503950,6580,6580,6580,6580,0
|
|
20231025,122200,793503950,6580,6580,6580,6580,150
|
|
20231025,122100,792516950,6580,6570,6580,6570,3
|
|
20231025,122000,792497220,6580,6580,6580,6580,1
|
|
20231025,121900,792490640,6580,6580,6580,6580,5
|
|
20231025,121800,792457740,6580,6570,6580,6570,3
|
|
20231025,121700,792438010,6580,6580,6580,6560,3
|
|
20231025,121600,792418290,6560,6570,6570,6560,1751
|
|
20231025,121500,780922220,6570,6580,6580,6570,770
|
|
20231025,121400,775863300,6570,6580,6580,6570,103
|
|
20231025,121300,775186510,6580,6580,6580,6580,92
|
|
20231025,121200,774581150,6580,6580,6580,6580,212
|
|
20231025,121100,773186190,6580,6580,6580,6580,210
|
|
20231025,121000,771804390,6580,6590,6590,6580,127
|
|
20231025,120900,770968460,6590,6610,6610,6590,102
|
|
20231025,120800,770296240,6610,6600,6610,6600,2990
|
|
20231025,120700,750562230,6610,6610,6610,6610,0
|
|
20231025,120600,750562230,6610,6620,6620,6610,882
|
|
20231025,120500,744732200,6610,6610,6610,6610,659
|
|
20231025,120400,740376210,6620,6610,6620,6610,158
|
|
20231025,120300,739331800,6610,6600,6610,6600,3
|
|
20231025,120200,739311980,6600,6600,6600,6600,20
|
|
20231025,120100,739179980,6600,6600,6600,6600,0
|
|
20231025,120000,739179980,6600,6600,6600,6600,0
|
|
20231025,115900,739179980,6600,6600,6600,6600,156
|
|
20231025,115800,738150380,6610,6610,6610,6610,1622
|
|
20231025,115700,727428960,6610,6600,6610,6590,1370
|
|
20231025,115600,718398590,6600,6600,6600,6600,85
|
|
20231025,115500,717837590,6600,6590,6600,6590,101
|
|
20231025,115400,717171000,6590,6600,6600,6590,80
|
|
20231025,115300,716643500,6600,6600,6600,6600,27
|
|
20231025,115200,716465300,6600,6600,6600,6600,37
|
|
20231025,115100,716221100,6600,6610,6610,6600,1955
|
|
20231025,115000,703315980,6620,6620,6620,6620,43
|
|
20231025,114900,703031320,6610,6600,6610,6600,3
|
|
20231025,114800,703011510,6620,6610,6620,6610,50
|
|
20231025,114700,702680930,6610,6610,6610,6610,98
|
|
20231025,114600,702033150,6610,6610,6610,6610,51
|
|
20231025,114500,701696040,6610,6610,6610,6600,511
|
|
20231025,114400,698318340,6620,6620,6620,6620,0
|
|
20231025,114300,698318340,6620,6620,6620,6620,1
|
|
20231025,114200,698311720,6610,6610,6610,6610,1
|
|
20231025,114100,698305110,6620,6610,6620,6610,100
|
|
20231025,114000,697643130,6600,6600,6600,6600,10
|
|
20231025,113900,697577130,6620,6610,6620,6610,115
|
|
20231025,113800,696815840,6600,6610,6610,6600,407
|
|
20231025,113700,694126640,6610,6610,6610,6610,32
|
|
20231025,113600,693915120,6610,6610,6610,6610,244
|
|
20231025,113500,692302280,6610,6610,6610,6610,29
|
|
20231025,113400,692110590,6610,6610,6610,6610,50
|
|
20231025,113300,691780090,6610,6610,6610,6610,1381
|
|
20231025,113200,682651680,6610,6610,6610,6610,500
|
|
20231025,113100,679346680,6630,6620,6630,6620,102
|
|
20231025,113000,678671430,6620,6620,6620,6620,120
|
|
20231025,112900,677877030,6610,6610,6610,6610,240
|
|
20231025,112800,676290630,6620,6620,6620,6620,10
|
|
20231025,112700,676224430,6610,6600,6610,6600,568
|
|
20231025,112600,672470470,6600,6600,6600,6600,0
|
|
20231025,112500,672470470,6600,6600,6600,6600,20
|
|
20231025,112400,672338470,6600,6600,6600,6600,120
|
|
20231025,112300,671546470,6600,6600,6600,6600,0
|
|
20231025,112200,671546470,6600,6610,6610,6600,6
|
|
20231025,112100,671506820,6610,6610,6610,6610,80
|
|
20231025,112000,670978020,6610,6600,6610,6600,102
|
|
20231025,111900,670303810,6570,6570,6570,6570,0
|
|
20231025,111800,670303810,6570,6590,6590,6570,17128
|
|
20231025,111700,557768300,6600,6600,6600,6600,401
|
|
20231025,111600,555121700,6580,6600,6600,6580,2865
|
|
20231025,111500,536220000,6580,6610,6610,6570,10050
|
|
20231025,111400,469981190,6610,6610,6610,6610,446
|
|
20231025,111300,467033130,6610,6610,6610,6610,200
|
|
20231025,111200,465711130,6610,6610,6610,6610,0
|
|
20231025,111100,465711130,6610,6610,6610,6610,1
|
|
20231025,111000,465704520,6620,6620,6620,6620,0
|
|
20231025,110900,465704520,6620,6620,6620,6620,0
|
|
20231025,110800,465704520,6620,6620,6620,6620,37
|
|
20231025,110700,465459580,6620,6620,6620,6620,0
|
|
20231025,110600,465459580,6620,6620,6620,6620,0
|
|
20231025,110500,465459580,6620,6620,6620,6620,0
|
|
20231025,110400,465459580,6620,6620,6620,6620,483
|
|
20231025,110300,462262120,6630,6630,6630,6630,0
|
|
20231025,110200,462262120,6630,6620,6630,6620,104
|
|
20231025,110100,461573610,6620,6620,6620,6620,20
|
|
20231025,110000,461441210,6620,6620,6620,6620,56
|
|
20231025,105900,461070490,6620,6620,6620,6620,0
|
|
20231025,105800,461070490,6620,6620,6620,6620,3
|
|
20231025,105700,461050630,6620,6620,6620,6620,0
|
|
20231025,105600,461050630,6620,6620,6620,6620,642
|
|
20231025,105500,456800590,6620,6620,6620,6620,2
|
|
20231025,105400,456787350,6620,6620,6620,6620,209
|
|
20231025,105300,455403770,6620,6620,6620,6620,577
|
|
20231025,105200,451584030,6630,6630,6630,6630,10
|
|
20231025,105100,451517730,6630,6630,6630,6630,2
|
|
20231025,105000,451504470,6630,6630,6630,6630,0
|
|
20231025,104900,451504470,6630,6630,6630,6630,0
|
|
20231025,104800,451504470,6630,6630,6630,6630,11
|
|
20231025,104700,451431540,6630,6630,6630,6630,120
|
|
20231025,104600,450635940,6630,6620,6630,6610,72
|
|
20231025,104500,450159300,6620,6620,6620,6620,0
|
|
20231025,104400,450159300,6620,6620,6620,6620,8
|
|
20231025,104300,450106340,6610,6610,6610,6610,160
|
|
20231025,104200,449048740,6620,6620,6620,6620,0
|
|
20231025,104100,449048740,6620,6620,6620,6620,1
|
|
20231025,104000,449042120,6610,6610,6610,6610,314
|
|
20231025,103900,446966580,6610,6610,6610,6610,31
|
|
20231025,103800,446761670,6620,6620,6620,6610,797
|
|
20231025,103700,441489340,6620,6620,6620,6620,0
|
|
20231025,103600,441489340,6620,6630,6630,6620,4
|
|
20231025,103500,441462830,6640,6640,6640,6640,0
|
|
20231025,103400,441462830,6640,6610,6640,6610,5
|
|
20231025,103300,441429700,6610,6610,6610,6610,3
|
|
20231025,103200,441409870,6600,6620,6620,6600,1059
|
|
20231025,103100,434409620,6620,6630,6640,6620,52
|
|
20231025,103000,434065350,6650,6650,6650,6650,0
|
|
20231025,102900,434065350,6650,6640,6650,6640,12
|
|
20231025,102800,433985620,6650,6650,6650,6650,0
|
|
20231025,102700,433985620,6650,6640,6650,6640,214
|
|
20231025,102600,432564650,6640,6640,6640,6640,1
|
|
20231025,102500,432558010,6650,6620,6650,6620,396
|
|
20231025,102400,429927540,6630,6620,6630,6620,14
|
|
20231025,102300,429834850,6650,6650,6650,6650,0
|
|
20231025,102200,429834850,6650,6650,6650,6650,0
|
|
20231025,102100,429834850,6650,6620,6650,6620,2010
|
|
20231025,102000,416528440,6640,6620,6640,6620,322
|
|
20231025,101900,414393390,6620,6620,6620,6620,1
|
|
20231025,101800,414386770,6620,6630,6630,6620,3
|
|
20231025,101700,414366900,6630,6630,6630,6620,131
|
|
20231025,101600,413498670,6630,6630,6630,6630,277
|
|
20231025,101500,411662160,6630,6640,6640,6630,102
|
|
20231025,101400,410985890,6630,6620,6640,6620,583
|
|
20231025,101300,407124420,6620,6620,6620,6620,60
|
|
20231025,101200,406727220,6620,6620,6620,6620,129
|
|
20231025,101100,405873240,6620,6620,6620,6620,0
|
|
20231025,101000,405873240,6620,6600,6620,6600,215
|
|
20231025,100900,404450310,6610,6590,6610,6590,68
|
|
20231025,100800,404001230,6580,6580,6590,6580,402
|
|
20231025,100700,401355060,6580,6580,6590,6580,299
|
|
20231025,100600,399387630,6580,6600,6600,6580,241
|
|
20231025,100500,397799420,6590,6600,6600,6590,3
|
|
20231025,100400,397779640,6600,6590,6600,6590,123
|
|
20231025,100300,396969060,6590,6590,6590,6590,1
|
|
20231025,100200,396962470,6610,6610,6610,6610,10
|
|
20231025,100100,396896370,6610,6610,6610,6610,1
|
|
20231025,100000,396889760,6610,6610,6610,6610,5
|
|
20231025,095900,396856710,6580,6600,6610,6580,1532
|
|
20231025,095800,386765770,6600,6600,6600,6600,2396
|
|
20231025,095700,370952170,6600,6600,6600,6590,130
|
|
20231025,095600,370095450,6590,6600,6600,6590,315
|
|
20231025,095500,368018220,6600,6600,6600,6600,278
|
|
20231025,095400,366183420,6590,6590,6590,6590,1
|
|
20231025,095300,366176830,6580,6590,6600,6580,448
|
|
20231025,095200,363225000,6580,6590,6590,6580,53
|
|
20231025,095100,362876230,6590,6590,6590,6590,110
|
|
20231025,095000,362151330,6600,6600,6600,6600,1
|
|
20231025,094900,362144730,6610,6610,6610,6610,48
|
|
20231025,094800,361827450,6620,6590,6620,6590,2934
|
|
20231025,094700,342464540,6590,6590,6590,6590,1
|
|
20231025,094600,342457950,6590,6590,6590,6590,276
|
|
20231025,094500,340639110,6590,6600,6600,6590,427
|
|
20231025,094400,337820980,6620,6620,6620,6620,85
|
|
20231025,094300,337258280,6610,6600,6610,6600,826
|
|
20231025,094200,331804670,6600,6600,6600,6600,866
|
|
20231025,094100,326089070,6610,6620,6620,6610,47
|
|
20231025,094000,325778330,6620,6610,6620,6600,5435
|
|
20231025,093900,289873570,6620,6620,6620,6620,307
|
|
20231025,093800,287841230,6620,6610,6620,6610,3
|
|
20231025,093700,287821380,6620,6620,6620,6620,0
|
|
20231025,093600,287821380,6620,6620,6620,6610,4095
|
|
20231025,093500,260717480,6630,6640,6640,6630,1962
|
|
20231025,093400,247709400,6640,6640,6640,6640,624
|
|
20231025,093300,243566040,6640,6640,6640,6640,582
|
|
20231025,093200,239701560,6640,6650,6660,6640,7
|
|
20231025,093100,239654980,6650,6660,6670,6650,1246
|
|
20231025,093000,231368710,6660,6660,6660,6650,308
|
|
20231025,092900,229318430,6660,6660,6660,6660,942
|
|
20231025,092800,223044710,6670,6660,6670,6660,894
|
|
20231025,092700,217082530,6670,6660,6670,6660,84
|
|
20231025,092600,216522260,6660,6650,6660,6650,61
|
|
20231025,092500,216116380,6650,6670,6670,6650,220
|
|
20231025,092400,214651180,6650,6660,6670,6650,101
|
|
20231025,092300,213978390,6660,6660,6660,6660,12
|
|
20231025,092200,213898470,6650,6650,6650,6650,18
|
|
20231025,092100,213778770,6640,6640,6640,6640,23
|
|
20231025,092000,213626050,6640,6650,6650,6640,34
|
|
20231025,091900,213399960,6660,6660,6660,6660,50
|
|
20231025,091800,213066960,6660,6650,6660,6630,6070
|
|
20231025,091700,172698980,6650,6660,6660,6650,995
|
|
20231025,091600,166081520,6650,6650,6650,6640,1317
|
|
20231025,091500,157333480,6650,6640,6650,6640,101
|
|
20231025,091400,156662330,6650,6640,6650,6630,245
|
|
20231025,091300,155035730,6630,6620,6630,6620,666
|
|
20231025,091200,150624070,6610,6620,6620,6610,1065
|
|
20231025,091100,143583340,6620,6620,6620,6620,31
|
|
20231025,091000,143378120,6630,6600,6630,6600,857
|
|
20231025,090900,137714600,6600,6600,6600,6600,445
|
|
20231025,090800,134777600,6600,6610,6610,6600,424
|
|
20231025,090700,131977610,6630,6630,6630,6610,683
|
|
20231025,090600,127456150,6630,6630,6630,6630,407
|
|
20231025,090500,124757740,6630,6630,6630,6630,430
|
|
20231025,090400,121906840,6610,6630,6630,6610,742
|
|
20231025,090300,116994750,6640,6660,6660,6640,2541
|
|
20231025,090200,100099870,6670,6680,6690,6670,3911
|
|
20231025,090100,73988720,6680,6670,6680,6670,1691
|
|
20231025,090000,62699400,6680,6680,6680,6630,9397
|