593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185000,516317160,6670,6670,6670,6670,1777
|
|
20231024,184900,516317160,6670,6670,6670,6670,0
|
|
20231024,184800,516317160,6670,6670,6670,6670,0
|
|
20231024,184700,516317160,6670,6670,6670,6670,0
|
|
20231024,184600,516317160,6670,6670,6670,6670,0
|
|
20231024,184500,516317160,6670,6670,6670,6670,0
|
|
20231024,184400,516317160,6670,6670,6670,6670,0
|
|
20231024,184300,516317160,6670,6670,6670,6670,0
|
|
20231024,184200,516317160,6670,6670,6670,6670,0
|
|
20231024,184100,516317160,6670,6670,6670,6670,0
|
|
20231024,184000,516317160,6670,6670,6670,6670,0
|
|
20231024,183900,516317160,6670,6670,6670,6670,0
|
|
20231024,183800,516317160,6670,6670,6670,6670,0
|
|
20231024,183700,516317160,6670,6670,6670,6670,0
|
|
20231024,183600,516317160,6670,6670,6670,6670,0
|
|
20231024,183500,516317160,6670,6670,6670,6670,0
|
|
20231024,183400,516317160,6670,6670,6670,6670,0
|
|
20231024,183300,516317160,6670,6670,6670,6670,0
|
|
20231024,183200,516317160,6670,6670,6670,6670,0
|
|
20231024,183100,516317160,6670,6670,6670,6670,0
|
|
20231024,183000,516317160,6670,6670,6670,6670,0
|
|
20231024,182900,516317160,6670,6670,6670,6670,0
|
|
20231024,182800,516317160,6670,6670,6670,6670,0
|
|
20231024,182700,516317160,6670,6670,6670,6670,0
|
|
20231024,182600,516317160,6670,6670,6670,6670,0
|
|
20231024,182500,516317160,6670,6670,6670,6670,0
|
|
20231024,182400,516317160,6670,6670,6670,6670,0
|
|
20231024,182300,516317160,6670,6670,6670,6670,0
|
|
20231024,182200,516317160,6670,6670,6670,6670,0
|
|
20231024,182100,516317160,6670,6670,6670,6670,0
|
|
20231024,182000,516317160,6670,6670,6670,6670,1777
|
|
20231024,181900,516317160,6670,6670,6670,6670,0
|
|
20231024,181800,516317160,6670,6670,6670,6670,0
|
|
20231024,181700,516317160,6670,6670,6670,6670,0
|
|
20231024,181600,516317160,6670,6670,6670,6670,0
|
|
20231024,181500,516317160,6670,6670,6670,6670,0
|
|
20231024,181400,516317160,6670,6670,6670,6670,0
|
|
20231024,181300,516317160,6670,6670,6670,6670,0
|
|
20231024,181200,516317160,6670,6670,6670,6670,0
|
|
20231024,181100,516317160,6670,6670,6670,6670,0
|
|
20231024,181000,516317160,6670,6670,6670,6670,0
|
|
20231024,180900,516317160,6670,6670,6670,6670,0
|
|
20231024,180800,516317160,6670,6670,6670,6670,0
|
|
20231024,180700,516317160,6670,6670,6670,6670,0
|
|
20231024,180600,516317160,6670,6670,6670,6670,0
|
|
20231024,180500,516317160,6670,6670,6670,6670,0
|
|
20231024,180400,516317160,6670,6670,6670,6670,0
|
|
20231024,180300,516317160,6670,6670,6670,6670,0
|
|
20231024,180200,516317160,6670,6670,6670,6670,0
|
|
20231024,180100,516317160,6670,6670,6670,6670,0
|
|
20231024,180000,516317160,6670,6670,6670,6670,0
|
|
20231024,175900,516317160,6670,6670,6670,6670,0
|
|
20231024,175800,516317160,6670,6670,6670,6670,0
|
|
20231024,175700,516317160,6670,6670,6670,6670,0
|
|
20231024,175600,516317160,6670,6670,6670,6670,0
|
|
20231024,175500,516317160,6670,6670,6670,6670,0
|
|
20231024,175400,516317160,6670,6670,6670,6670,0
|
|
20231024,175300,516317160,6670,6670,6670,6670,0
|
|
20231024,175200,516317160,6670,6670,6670,6670,0
|
|
20231024,175100,516317160,6670,6670,6670,6670,0
|
|
20231024,175000,516317160,6670,6670,6670,6670,1777
|
|
20231024,174900,516317160,6670,6670,6670,6670,0
|
|
20231024,174800,516317160,6670,6670,6670,6670,0
|
|
20231024,174700,516317160,6670,6670,6670,6670,0
|
|
20231024,174600,516317160,6670,6670,6670,6670,0
|
|
20231024,174500,516317160,6670,6670,6670,6670,0
|
|
20231024,174400,516317160,6670,6670,6670,6670,0
|
|
20231024,174300,516317160,6670,6670,6670,6670,0
|
|
20231024,174200,516317160,6670,6670,6670,6670,0
|
|
20231024,174100,516317160,6670,6670,6670,6670,0
|
|
20231024,174000,516317160,6670,6670,6670,6670,0
|
|
20231024,173900,516317160,6670,6670,6670,6670,0
|
|
20231024,173800,516317160,6670,6670,6670,6670,0
|
|
20231024,173700,516317160,6670,6670,6670,6670,0
|
|
20231024,173600,516317160,6670,6670,6670,6670,0
|
|
20231024,173500,516317160,6670,6670,6670,6670,0
|
|
20231024,173400,516317160,6670,6670,6670,6670,0
|
|
20231024,173300,516317160,6670,6670,6670,6670,0
|
|
20231024,173200,516317160,6670,6670,6670,6670,0
|
|
20231024,173100,516317160,6670,6670,6670,6670,0
|
|
20231024,173000,516317160,6670,6670,6670,6670,0
|
|
20231024,172900,516317160,6670,6670,6670,6670,0
|
|
20231024,172800,516317160,6670,6670,6670,6670,0
|
|
20231024,172700,516317160,6670,6670,6670,6670,0
|
|
20231024,172600,516317160,6670,6670,6670,6670,0
|
|
20231024,172500,516317160,6670,6670,6670,6670,0
|
|
20231024,172400,516317160,6670,6670,6670,6670,0
|
|
20231024,172300,516317160,6670,6670,6670,6670,0
|
|
20231024,172200,516317160,6670,6670,6670,6670,0
|
|
20231024,172100,516317160,6670,6670,6670,6670,0
|
|
20231024,172000,516317160,6670,6670,6670,6670,1777
|
|
20231024,171900,516317160,6670,6670,6670,6670,0
|
|
20231024,171800,516317160,6670,6670,6670,6670,0
|
|
20231024,171700,516317160,6670,6670,6670,6670,0
|
|
20231024,171600,516317160,6670,6670,6670,6670,0
|
|
20231024,171500,516317160,6670,6670,6670,6670,0
|
|
20231024,171400,516317160,6670,6670,6670,6670,0
|
|
20231024,171300,516317160,6670,6670,6670,6670,0
|
|
20231024,171200,516317160,6670,6670,6670,6670,0
|
|
20231024,171100,516317160,6670,6670,6670,6670,0
|
|
20231024,171000,516317160,6670,6670,6670,6670,0
|
|
20231024,170900,516317160,6670,6670,6670,6670,0
|
|
20231024,170800,516317160,6670,6670,6670,6670,0
|
|
20231024,170700,516317160,6670,6670,6670,6670,0
|
|
20231024,170600,516317160,6670,6670,6670,6670,0
|
|
20231024,170500,516317160,6670,6670,6670,6670,0
|
|
20231024,170400,516317160,6670,6670,6670,6670,0
|
|
20231024,170300,516317160,6670,6670,6670,6670,0
|
|
20231024,170200,516317160,6670,6670,6670,6670,0
|
|
20231024,170100,516317160,6670,6670,6670,6670,0
|
|
20231024,170000,516317160,6670,6670,6670,6670,0
|
|
20231024,165900,516317160,6670,6670,6670,6670,0
|
|
20231024,165800,516317160,6670,6670,6670,6670,0
|
|
20231024,165700,516317160,6670,6670,6670,6670,0
|
|
20231024,165600,516317160,6670,6670,6670,6670,0
|
|
20231024,165500,516317160,6670,6670,6670,6670,0
|
|
20231024,165400,516317160,6670,6670,6670,6670,0
|
|
20231024,165300,516317160,6670,6670,6670,6670,0
|
|
20231024,165200,516317160,6670,6670,6670,6670,0
|
|
20231024,165100,516317160,6670,6670,6670,6670,0
|
|
20231024,165000,516317160,6670,6670,6670,6670,1777
|
|
20231024,164900,516317160,6670,6670,6670,6670,0
|
|
20231024,164800,516317160,6670,6670,6670,6670,0
|
|
20231024,164700,516317160,6670,6670,6670,6670,0
|
|
20231024,164600,516317160,6670,6670,6670,6670,0
|
|
20231024,164500,516317160,6670,6670,6670,6670,0
|
|
20231024,164400,516317160,6670,6670,6670,6670,0
|
|
20231024,164300,516317160,6670,6670,6670,6670,0
|
|
20231024,164200,516317160,6670,6670,6670,6670,0
|
|
20231024,164100,516317160,6670,6670,6670,6670,0
|
|
20231024,164000,516317160,6670,6670,6670,6670,0
|
|
20231024,163900,516317160,6670,6670,6670,6670,0
|
|
20231024,163800,516317160,6670,6670,6670,6670,0
|
|
20231024,163700,516317160,6670,6670,6670,6670,0
|
|
20231024,163600,516317160,6670,6670,6670,6670,0
|
|
20231024,163500,516317160,6670,6670,6670,6670,0
|
|
20231024,163400,516317160,6670,6670,6670,6670,0
|
|
20231024,163300,516317160,6670,6670,6670,6670,0
|
|
20231024,163200,516317160,6670,6670,6670,6670,0
|
|
20231024,163100,516317160,6670,6670,6670,6670,0
|
|
20231024,163000,516317160,6670,6670,6670,6670,0
|
|
20231024,162900,516317160,6670,6670,6670,6670,0
|
|
20231024,162800,516317160,6670,6670,6670,6670,0
|
|
20231024,162700,516317160,6670,6670,6670,6670,0
|
|
20231024,162600,516317160,6670,6670,6670,6670,0
|
|
20231024,162500,516317160,6670,6670,6670,6670,0
|
|
20231024,162400,516317160,6670,6670,6670,6670,0
|
|
20231024,162300,516317160,6670,6670,6670,6670,0
|
|
20231024,162200,516317160,6670,6670,6670,6670,0
|
|
20231024,162100,516317160,6670,6670,6670,6670,0
|
|
20231024,162000,516317160,6670,6670,6670,6670,1777
|
|
20231024,161900,516317160,6670,6670,6670,6670,0
|
|
20231024,161800,516317160,6670,6670,6670,6670,0
|
|
20231024,161700,516317160,6670,6670,6670,6670,0
|
|
20231024,161600,516317160,6670,6670,6670,6670,0
|
|
20231024,161500,516317160,6670,6670,6670,6670,0
|
|
20231024,161400,516317160,6670,6670,6670,6670,0
|
|
20231024,161300,516317160,6670,6670,6670,6670,0
|
|
20231024,161200,516317160,6670,6670,6670,6670,0
|
|
20231024,161100,516317160,6670,6670,6670,6670,0
|
|
20231024,161000,516317160,6670,6670,6670,6670,0
|
|
20231024,160900,516317160,6670,6670,6670,6670,0
|
|
20231024,160800,516317160,6670,6670,6670,6670,0
|
|
20231024,160700,516317160,6670,6670,6670,6670,0
|
|
20231024,160600,516317160,6670,6670,6670,6670,0
|
|
20231024,160500,516317160,6670,6670,6670,6670,0
|
|
20231024,160400,516317160,6670,6670,6670,6670,0
|
|
20231024,160300,516317160,6670,6670,6670,6670,0
|
|
20231024,160200,516317160,6670,6670,6670,6670,0
|
|
20231024,160100,516317160,6670,6670,6670,6670,0
|
|
20231024,160000,516317160,6670,6670,6670,6670,0
|
|
20231024,155900,516317160,6670,6670,6670,6670,0
|
|
20231024,155800,516317160,6670,6670,6670,6670,0
|
|
20231024,155700,516317160,6670,6670,6670,6670,0
|
|
20231024,155600,516317160,6670,6670,6670,6670,0
|
|
20231024,155500,516317160,6670,6670,6670,6670,0
|
|
20231024,155400,516317160,6670,6670,6670,6670,0
|
|
20231024,155300,516317160,6670,6670,6670,6670,0
|
|
20231024,155200,516317160,6670,6670,6670,6670,0
|
|
20231024,155100,516317160,6670,6670,6670,6670,0
|
|
20231024,155000,516317160,6670,6670,6670,6670,1777
|
|
20231024,154900,516317160,6670,6670,6670,6670,0
|
|
20231024,154800,516317160,6670,6670,6670,6670,0
|
|
20231024,154700,516317160,6670,6670,6670,6670,0
|
|
20231024,154600,516317160,6670,6670,6670,6670,0
|
|
20231024,154500,516317160,6670,6670,6670,6670,0
|
|
20231024,154400,516317160,6670,6670,6670,6670,0
|
|
20231024,154300,516317160,6670,6670,6670,6670,0
|
|
20231024,154200,516317160,6670,6670,6670,6670,0
|
|
20231024,154100,516317160,6670,6670,6670,6670,0
|
|
20231024,154000,516317160,6670,6670,6670,6670,0
|
|
20231024,153900,516317160,6670,6670,6670,6670,0
|
|
20231024,153800,516317160,6670,6670,6670,6670,0
|
|
20231024,153700,516317160,6670,6670,6670,6670,0
|
|
20231024,153600,516317160,6670,6670,6670,6670,0
|
|
20231024,153500,516317160,6670,6670,6670,6670,0
|
|
20231024,153400,516317160,6670,6670,6670,6670,0
|
|
20231024,153300,516317160,6670,6670,6670,6670,0
|
|
20231024,153200,516317160,6670,6670,6670,6670,0
|
|
20231024,153100,516317160,6670,6670,6670,6670,0
|
|
20231024,153000,516317160,6670,6670,6670,6670,1777
|
|
20231024,152900,504464570,6670,6670,6670,6670,0
|
|
20231024,152800,504464570,6670,6670,6670,6670,0
|
|
20231024,152700,504464570,6670,6670,6670,6670,0
|
|
20231024,152600,504464570,6670,6670,6670,6670,0
|
|
20231024,152500,504464570,6670,6670,6670,6670,0
|
|
20231024,152400,504464570,6670,6670,6670,6670,0
|
|
20231024,152300,504464570,6670,6670,6670,6670,0
|
|
20231024,152200,504464570,6670,6670,6670,6670,0
|
|
20231024,152100,504464570,6670,6670,6670,6670,0
|
|
20231024,152000,504464570,6670,6670,6670,6670,0
|
|
20231024,151900,504464570,6670,6660,6670,6660,2538
|
|
20231024,151800,487541140,6670,6670,6670,6670,14
|
|
20231024,151700,487447760,6640,6640,6640,6640,0
|
|
20231024,151600,487447760,6640,6640,6640,6640,456
|
|
20231024,151500,484419920,6670,6670,6670,6670,1
|
|
20231024,151400,484413250,6690,6690,6690,6690,2
|
|
20231024,151300,484399870,6640,6650,6650,6640,120
|
|
20231024,151200,483601900,6650,6660,6660,6650,550
|
|
20231024,151100,479943980,6700,6700,6700,6700,0
|
|
20231024,151000,479943980,6700,6700,6700,6700,0
|
|
20231024,150900,479943980,6700,6660,6700,6660,10
|
|
20231024,150800,479877340,6660,6660,6660,6660,40
|
|
20231024,150700,479610940,6660,6660,6660,6660,19
|
|
20231024,150600,479484400,6670,6670,6670,6670,53
|
|
20231024,150500,479130890,6700,6670,6700,6670,9
|
|
20231024,150400,479070750,6670,6670,6670,6670,0
|
|
20231024,150300,479070750,6670,6710,6710,6670,61
|
|
20231024,150200,478663800,6700,6710,6710,6700,1600
|
|
20231024,150100,467943560,6730,6730,6730,6730,1
|
|
20231024,150000,467936830,6700,6700,6700,6700,1
|
|
20231024,145900,467930130,6730,6730,6730,6730,59
|
|
20231024,145800,467533060,6730,6730,6730,6730,6
|
|
20231024,145700,467492680,6730,6730,6730,6730,0
|
|
20231024,145600,467492680,6730,6700,6730,6700,11
|
|
20231024,145500,467418950,6700,6710,6710,6700,15
|
|
20231024,145400,467318440,6730,6730,6730,6730,0
|
|
20231024,145300,467318440,6730,6730,6730,6730,0
|
|
20231024,145200,467318440,6730,6700,6730,6700,11
|
|
20231024,145100,467244710,6730,6730,6730,6730,1
|
|
20231024,145000,467237980,6730,6730,6730,6730,0
|
|
20231024,144900,467237980,6730,6730,6730,6730,0
|
|
20231024,144800,467237980,6730,6720,6730,6720,332
|
|
20231024,144700,465006580,6720,6720,6720,6720,0
|
|
20231024,144600,465006580,6720,6720,6720,6720,0
|
|
20231024,144500,465006580,6720,6720,6720,6720,0
|
|
20231024,144400,465006580,6720,6720,6720,6720,0
|
|
20231024,144300,465006580,6720,6720,6720,6720,0
|
|
20231024,144200,465006580,6720,6720,6720,6720,0
|
|
20231024,144100,465006580,6720,6720,6720,6720,0
|
|
20231024,144000,465006580,6720,6700,6720,6700,190
|
|
20231024,143900,463730960,6710,6710,6710,6710,0
|
|
20231024,143800,463730960,6710,6710,6710,6710,5
|
|
20231024,143700,463697410,6700,6700,6700,6700,500
|
|
20231024,143600,460347410,6670,6700,6700,6670,190
|
|
20231024,143500,459075040,6650,6700,6700,6650,805
|
|
20231024,143400,453683040,6720,6680,6720,6680,1953
|
|
20231024,143300,440608650,6660,6660,6660,6660,0
|
|
20231024,143200,440608650,6660,6660,6660,6660,20
|
|
20231024,143100,440475450,6650,6650,6650,6650,0
|
|
20231024,143000,440475450,6650,6650,6650,6650,0
|
|
20231024,142900,440475450,6650,6650,6650,6650,0
|
|
20231024,142800,440475450,6650,6650,6650,6650,0
|
|
20231024,142700,440475450,6650,6650,6650,6650,0
|
|
20231024,142600,440475450,6650,6650,6650,6650,0
|
|
20231024,142500,440475450,6650,6650,6650,6650,100
|
|
20231024,142400,439810450,6680,6680,6680,6680,0
|
|
20231024,142300,439810450,6680,6680,6680,6680,1
|
|
20231024,142200,439803770,6680,6680,6680,6680,0
|
|
20231024,142100,439803770,6680,6680,6680,6680,0
|
|
20231024,142000,439803770,6680,6670,6680,6670,663
|
|
20231024,141900,435380560,6680,6680,6680,6680,2
|
|
20231024,141800,435367200,6680,6670,6680,6670,81
|
|
20231024,141700,434826320,6670,6670,6670,6670,59
|
|
20231024,141600,434432790,6650,6650,6650,6650,10
|
|
20231024,141500,434366290,6640,6640,6640,6640,10
|
|
20231024,141400,434299890,6650,6650,6650,6650,1
|
|
20231024,141300,434293240,6650,6650,6650,6650,0
|
|
20231024,141200,434293240,6650,6650,6650,6650,990
|
|
20231024,141100,427709740,6640,6640,6640,6640,0
|
|
20231024,141000,427709740,6640,6640,6640,6640,1009
|
|
20231024,140900,421009980,6680,6680,6680,6680,0
|
|
20231024,140800,421009980,6680,6680,6680,6680,0
|
|
20231024,140700,421009980,6680,6680,6680,6680,0
|
|
20231024,140600,421009980,6680,6680,6680,6680,0
|
|
20231024,140500,421009980,6680,6680,6680,6680,1
|
|
20231024,140400,421003300,6680,6670,6680,6670,1285
|
|
20231024,140300,412429690,6670,6670,6670,6670,5
|
|
20231024,140200,412396340,6670,6640,6670,6640,966
|
|
20231024,140100,405959420,6600,6600,6600,6600,1
|
|
20231024,140000,405952820,6640,6640,6640,6640,0
|
|
20231024,135900,405952820,6640,6640,6640,6640,0
|
|
20231024,135800,405952820,6640,6620,6640,6620,838
|
|
20231024,135700,400395580,6600,6600,6600,6600,0
|
|
20231024,135600,400395580,6600,6600,6600,6600,0
|
|
20231024,135500,400395580,6600,6600,6600,6600,80
|
|
20231024,135400,399867580,6570,6570,6570,6570,0
|
|
20231024,135300,399867580,6570,6570,6570,6570,0
|
|
20231024,135200,399867580,6570,6570,6570,6570,0
|
|
20231024,135100,399867580,6570,6570,6570,6570,0
|
|
20231024,135000,399867580,6570,6570,6570,6570,304
|
|
20231024,134900,397870300,6560,6560,6560,6560,0
|
|
20231024,134800,397870300,6560,6590,6590,6560,500
|
|
20231024,134700,394588140,6620,6620,6620,6620,0
|
|
20231024,134600,394588140,6620,6570,6620,6570,57
|
|
20231024,134500,394213600,6570,6570,6570,6570,17
|
|
20231024,134400,394101910,6570,6570,6570,6570,0
|
|
20231024,134300,394101910,6570,6570,6570,6570,100
|
|
20231024,134200,393444910,6570,6570,6570,6570,0
|
|
20231024,134100,393444910,6570,6570,6570,6570,0
|
|
20231024,134000,393444910,6570,6570,6570,6570,0
|
|
20231024,133900,393444910,6570,6570,6570,6570,0
|
|
20231024,133800,393444910,6570,6580,6580,6570,600
|
|
20231024,133700,389498410,6570,6610,6610,6570,502
|
|
20231024,133600,386194770,6610,6610,6610,6610,1
|
|
20231024,133500,386188160,6620,6620,6620,6620,280
|
|
20231024,133400,384334560,6610,6610,6610,6610,0
|
|
20231024,133300,384334560,6610,6610,6610,6610,1
|
|
20231024,133200,384327950,6620,6600,6620,6600,24
|
|
20231024,133100,384169450,6600,6580,6600,6580,1861
|
|
20231024,133000,371896930,6580,6580,6580,6580,53
|
|
20231024,132900,371548190,6580,6580,6580,6580,9
|
|
20231024,132800,371488970,6580,6580,6580,6580,0
|
|
20231024,132700,371488970,6580,6580,6580,6580,0
|
|
20231024,132600,371488970,6580,6580,6580,6580,0
|
|
20231024,132500,371488970,6580,6580,6580,6580,1
|
|
20231024,132400,371482390,6590,6590,6590,6590,0
|
|
20231024,132300,371482390,6590,6590,6590,6590,0
|
|
20231024,132200,371482390,6590,6590,6590,6590,0
|
|
20231024,132100,371482390,6590,6590,6590,6590,0
|
|
20231024,132000,371482390,6590,6590,6590,6590,0
|
|
20231024,131900,371482390,6590,6600,6600,6590,317
|
|
20231024,131800,369393190,6600,6600,6600,6600,0
|
|
20231024,131700,369393190,6600,6600,6600,6600,10
|
|
20231024,131600,369327190,6600,6600,6600,6600,1
|
|
20231024,131500,369320590,6600,6600,6600,6600,12
|
|
20231024,131400,369241390,6620,6620,6620,6620,100
|
|
20231024,131300,368579390,6650,6600,6650,6600,12
|
|
20231024,131200,368500140,6640,6640,6640,6640,608
|
|
20231024,131100,364463020,6640,6570,6690,6570,3215
|
|
20231024,131000,343213760,6570,6560,6570,6560,1010
|
|
20231024,130900,336583110,6550,6550,6550,6550,0
|
|
20231024,130800,336583110,6550,6550,6550,6550,38
|
|
20231024,130700,336334210,6560,6560,6560,6560,0
|
|
20231024,130600,336334210,6560,6560,6560,6560,0
|
|
20231024,130500,336334210,6560,6560,6560,6560,0
|
|
20231024,130400,336334210,6560,6560,6560,6560,1
|
|
20231024,130300,336327650,6560,6550,6560,6550,121
|
|
20231024,130200,335535050,6530,6530,6530,6530,163
|
|
20231024,130100,334470660,6520,6520,6520,6520,10
|
|
20231024,130000,334405460,6510,6510,6510,6510,0
|
|
20231024,125900,334405460,6510,6510,6510,6510,0
|
|
20231024,125800,334405460,6510,6510,6510,6510,0
|
|
20231024,125700,334405460,6510,6530,6530,6510,700
|
|
20231024,125600,329845380,6550,6550,6550,6550,0
|
|
20231024,125500,329845380,6550,6550,6550,6550,1
|
|
20231024,125400,329838830,6530,6550,6550,6530,11
|
|
20231024,125300,329766980,6530,6530,6530,6530,0
|
|
20231024,125200,329766980,6530,6530,6530,6530,77
|
|
20231024,125100,329264170,6530,6530,6530,6530,0
|
|
20231024,125000,329264170,6530,6530,6530,6530,74
|
|
20231024,124900,328780950,6550,6550,6550,6550,0
|
|
20231024,124800,328780950,6550,6550,6550,6550,0
|
|
20231024,124700,328780950,6550,6550,6550,6550,0
|
|
20231024,124600,328780950,6550,6550,6550,6550,1
|
|
20231024,124500,328774400,6550,6530,6550,6530,2
|
|
20231024,124400,328761320,6550,6550,6550,6550,0
|
|
20231024,124300,328761320,6550,6550,6550,6550,0
|
|
20231024,124200,328761320,6550,6550,6550,6550,1
|
|
20231024,124100,328754770,6530,6530,6530,6530,0
|
|
20231024,124000,328754770,6530,6530,6530,6530,30
|
|
20231024,123900,328558870,6560,6560,6560,6560,1
|
|
20231024,123800,328552310,6530,6530,6530,6530,10
|
|
20231024,123700,328487010,6530,6530,6530,6530,10
|
|
20231024,123600,328421710,6530,6530,6530,6530,0
|
|
20231024,123500,328421710,6530,6530,6530,6530,0
|
|
20231024,123400,328421710,6530,6530,6530,6530,0
|
|
20231024,123300,328421710,6530,6530,6530,6530,400
|
|
20231024,123200,325809710,6550,6550,6550,6550,0
|
|
20231024,123100,325809710,6550,6550,6550,6550,0
|
|
20231024,123000,325809710,6550,6550,6550,6550,0
|
|
20231024,122900,325809710,6550,6560,6570,6550,719
|
|
20231024,122800,321094240,6560,6560,6560,6560,0
|
|
20231024,122700,321094240,6560,6550,6560,6550,6
|
|
20231024,122600,321054930,6570,6560,6570,6560,151
|
|
20231024,122500,320064360,6550,6550,6550,6550,0
|
|
20231024,122400,320064360,6550,6560,6560,6550,160
|
|
20231024,122300,319014860,6560,6560,6560,6560,1
|
|
20231024,122200,319008300,6550,6520,6550,6520,1473
|
|
20231024,122100,309385450,6510,6510,6510,6510,904
|
|
20231024,122000,303500410,6510,6510,6510,6510,1
|
|
20231024,121900,303493900,6500,6500,6500,6500,5
|
|
20231024,121800,303461400,6490,6490,6490,6490,1
|
|
20231024,121700,303454910,6510,6510,6510,6510,0
|
|
20231024,121600,303454910,6510,6510,6510,6510,0
|
|
20231024,121500,303454910,6510,6510,6510,6510,17
|
|
20231024,121400,303344240,6510,6510,6510,6510,0
|
|
20231024,121300,303344240,6510,6510,6510,6510,0
|
|
20231024,121200,303344240,6510,6510,6510,6510,0
|
|
20231024,121100,303344240,6510,6510,6510,6510,0
|
|
20231024,121000,303344240,6510,6510,6510,6510,0
|
|
20231024,120900,303344240,6510,6510,6510,6510,0
|
|
20231024,120800,303344240,6510,6510,6510,6510,13
|
|
20231024,120700,303259610,6520,6520,6520,6520,0
|
|
20231024,120600,303259610,6520,6520,6520,6520,0
|
|
20231024,120500,303259610,6520,6520,6520,6520,0
|
|
20231024,120400,303259610,6520,6520,6520,6520,0
|
|
20231024,120300,303259610,6520,6520,6520,6520,15
|
|
20231024,120200,303161810,6520,6520,6520,6520,0
|
|
20231024,120100,303161810,6520,6520,6520,6520,79
|
|
20231024,120000,302646730,6490,6490,6490,6490,51
|
|
20231024,115900,302315740,6520,6520,6520,6520,0
|
|
20231024,115800,302315740,6520,6520,6520,6520,0
|
|
20231024,115700,302315740,6520,6520,6520,6520,26
|
|
20231024,115600,302146220,6530,6530,6530,6530,0
|
|
20231024,115500,302146220,6530,6530,6530,6530,1
|
|
20231024,115400,302139690,6520,6520,6520,6520,23
|
|
20231024,115300,301989730,6530,6510,6530,6510,565
|
|
20231024,115200,298303660,6510,6510,6510,6510,1
|
|
20231024,115100,298297150,6500,6490,6500,6490,429
|
|
20231024,115000,295510740,6490,6490,6490,6490,0
|
|
20231024,114900,295510740,6490,6490,6490,6490,0
|
|
20231024,114800,295510740,6490,6490,6490,6490,0
|
|
20231024,114700,295510740,6490,6490,6490,6490,0
|
|
20231024,114600,295510740,6490,6490,6490,6490,0
|
|
20231024,114500,295510740,6490,6490,6490,6490,0
|
|
20231024,114400,295510740,6490,6480,6490,6480,756
|
|
20231024,114300,290609420,6480,6480,6480,6480,0
|
|
20231024,114200,290609420,6480,6470,6480,6470,1193
|
|
20231024,114100,282884830,6490,6490,6490,6490,0
|
|
20231024,114000,282884830,6490,6490,6490,6490,0
|
|
20231024,113900,282884830,6490,6490,6490,6490,0
|
|
20231024,113800,282884830,6490,6490,6490,6490,0
|
|
20231024,113700,282884830,6490,6490,6490,6490,0
|
|
20231024,113600,282884830,6490,6490,6490,6490,0
|
|
20231024,113500,282884830,6490,6490,6490,6490,0
|
|
20231024,113400,282884830,6490,6480,6490,6480,5
|
|
20231024,113300,282852420,6480,6480,6480,6480,1
|
|
20231024,113200,282845940,6480,6460,6480,6440,13
|
|
20231024,113100,282761900,6460,6470,6480,6460,18
|
|
20231024,113000,282645490,6510,6490,6510,6490,36
|
|
20231024,112900,282411830,6490,6490,6490,6490,76
|
|
20231024,112800,281918590,6500,6500,6500,6500,0
|
|
20231024,112700,281918590,6500,6490,6530,6490,1315
|
|
20231024,112600,273377890,6490,6470,6490,6470,103
|
|
20231024,112500,272711450,6470,6470,6470,6470,0
|
|
20231024,112400,272711450,6470,6470,6470,6470,0
|
|
20231024,112300,272711450,6470,6470,6470,6470,1
|
|
20231024,112200,272704980,6450,6400,6450,6400,1990
|
|
20231024,112100,259920940,6400,6400,6400,6400,1
|
|
20231024,112000,259914540,6390,6390,6390,6390,0
|
|
20231024,111900,259914540,6390,6390,6390,6390,0
|
|
20231024,111800,259914540,6390,6390,6390,6390,411
|
|
20231024,111700,257288250,6390,6390,6390,6390,0
|
|
20231024,111600,257288250,6390,6390,6390,6390,5
|
|
20231024,111500,257256300,6390,6390,6390,6390,0
|
|
20231024,111400,257256300,6390,6390,6390,6390,0
|
|
20231024,111300,257256300,6390,6390,6390,6390,0
|
|
20231024,111200,257256300,6390,6390,6390,6390,0
|
|
20231024,111100,257256300,6390,6390,6390,6390,0
|
|
20231024,111000,257256300,6390,6390,6390,6390,0
|
|
20231024,110900,257256300,6390,6390,6390,6390,1
|
|
20231024,110800,257249910,6390,6340,6390,6340,501
|
|
20231024,110700,254073520,6390,6390,6390,6390,2
|
|
20231024,110600,254060740,6340,6340,6340,6340,50
|
|
20231024,110500,253743740,6340,6370,6370,6340,946
|
|
20231024,110400,247738050,6380,6380,6380,6380,0
|
|
20231024,110300,247738050,6380,6380,6380,6370,32
|
|
20231024,110200,247534170,6380,6380,6380,6380,0
|
|
20231024,110100,247534170,6380,6380,6380,6380,0
|
|
20231024,110000,247534170,6380,6380,6380,6380,0
|
|
20231024,105900,247534170,6380,6380,6380,6380,60
|
|
20231024,105800,247151370,6390,6390,6390,6390,2
|
|
20231024,105700,247138590,6380,6380,6380,6380,5
|
|
20231024,105600,247106690,6400,6400,6400,6400,0
|
|
20231024,105500,247106690,6400,6400,6400,6400,0
|
|
20231024,105400,247106690,6400,6400,6400,6400,0
|
|
20231024,105300,247106690,6400,6400,6400,6400,0
|
|
20231024,105200,247106690,6400,6400,6400,6400,0
|
|
20231024,105100,247106690,6400,6400,6400,6400,1
|
|
20231024,105000,247100290,6380,6400,6400,6380,33
|
|
20231024,104900,246889690,6400,6380,6400,6380,20
|
|
20231024,104800,246762030,6400,6400,6400,6400,1
|
|
20231024,104700,246755630,6400,6400,6400,6400,0
|
|
20231024,104600,246755630,6400,6390,6400,6390,100
|
|
20231024,104500,246116620,6390,6360,6390,6350,300
|
|
20231024,104400,244209440,6350,6310,6350,6310,1277
|
|
20231024,104300,236117760,6340,6340,6340,6340,0
|
|
20231024,104200,236117760,6340,6340,6340,6340,0
|
|
20231024,104100,236117760,6340,6340,6340,6340,0
|
|
20231024,104000,236117760,6340,6340,6340,6340,2
|
|
20231024,103900,236105080,6300,6340,6340,6300,23
|
|
20231024,103800,235960140,6340,6290,6340,6290,30
|
|
20231024,103700,235771340,6330,6280,6330,6280,38
|
|
20231024,103600,235531890,6300,6300,6300,6300,184
|
|
20231024,103500,234372690,6290,6260,6290,6260,288
|
|
20231024,103400,232562910,6280,6280,6280,6280,0
|
|
20231024,103300,232562910,6280,6280,6280,6280,38
|
|
20231024,103200,232324270,6240,6240,6280,6240,5
|
|
20231024,103100,232292990,6280,6280,6280,6240,107
|
|
20231024,103000,231625120,6240,6240,6240,6240,270
|
|
20231024,102900,229940320,6240,6260,6260,6240,1101
|
|
20231024,102800,223060200,6250,6250,6250,6250,652
|
|
20231024,102700,218985200,6260,6290,6290,6250,236
|
|
20231024,102600,217510060,6290,6290,6290,6290,0
|
|
20231024,102500,217510060,6290,6290,6290,6290,0
|
|
20231024,102400,217510060,6290,6290,6290,6290,156
|
|
20231024,102300,216528820,6260,6260,6260,6260,93
|
|
20231024,102200,215946640,6250,6270,6270,6250,2500
|
|
20231024,102100,200300110,6290,6280,6290,6280,10
|
|
20231024,102000,200237280,6290,6290,6290,6290,380
|
|
20231024,101900,197847080,6250,6270,6270,6250,2231
|
|
20231024,101800,183870810,6270,6300,6300,6270,1670
|
|
20231024,101700,173366850,6330,6330,6330,6330,20
|
|
20231024,101600,173240250,6310,6310,6310,6310,123
|
|
20231024,101500,172464120,6310,6310,6310,6310,0
|
|
20231024,101400,172464120,6310,6310,6310,6310,50
|
|
20231024,101300,172148620,6300,6300,6300,6300,0
|
|
20231024,101200,172148620,6300,6300,6300,6300,40
|
|
20231024,101100,171896620,6300,6330,6330,6300,513
|
|
20231024,101000,168660450,6330,6330,6330,6330,0
|
|
20231024,100900,168660450,6330,6330,6330,6330,0
|
|
20231024,100800,168660450,6330,6330,6330,6330,0
|
|
20231024,100700,168660450,6330,6310,6330,6310,2741
|
|
20231024,100600,151362200,6310,6320,6320,6310,1995
|
|
20231024,100500,138760740,6330,6330,6330,6330,10
|
|
20231024,100400,138697440,6330,6340,6340,6330,3405
|
|
20231024,100300,117117050,6350,6360,6360,6350,1755
|
|
20231024,100200,105972700,6390,6390,6390,6390,0
|
|
20231024,100100,105972700,6390,6390,6390,6390,0
|
|
20231024,100000,105972700,6390,6390,6390,6390,0
|
|
20231024,095900,105972700,6390,6390,6390,6390,0
|
|
20231024,095800,105972700,6390,6390,6390,6390,0
|
|
20231024,095700,105972700,6390,6390,6390,6390,0
|
|
20231024,095600,105972700,6390,6360,6390,6350,26
|
|
20231024,095500,105807360,6350,6350,6350,6350,58
|
|
20231024,095400,105439060,6350,6350,6350,6350,13
|
|
20231024,095300,105356510,6350,6350,6350,6350,526
|
|
20231024,095200,102016410,6400,6400,6400,6400,0
|
|
20231024,095100,102016410,6400,6400,6400,6400,160
|
|
20231024,095000,100992410,6400,6400,6400,6400,0
|
|
20231024,094900,100992410,6400,6370,6400,6360,128
|
|
20231024,094800,100177860,6400,6400,6400,6400,0
|
|
20231024,094700,100177860,6400,6400,6400,6400,0
|
|
20231024,094600,100177860,6400,6400,6400,6400,0
|
|
20231024,094500,100177860,6400,6400,6400,6400,0
|
|
20231024,094400,100177860,6400,6400,6400,6400,0
|
|
20231024,094300,100177860,6400,6400,6400,6400,2
|
|
20231024,094200,100165060,6360,6360,6360,6360,0
|
|
20231024,094100,100165060,6360,6360,6360,6360,94
|
|
20231024,094000,99567220,6400,6400,6400,6400,0
|
|
20231024,093900,99567220,6400,6360,6400,6360,3
|
|
20231024,093800,99548100,6360,6400,6400,6360,31
|
|
20231024,093700,99350880,6400,6360,6400,6360,80
|
|
20231024,093600,98841960,6350,6350,6350,6350,5
|
|
20231024,093500,98810210,6360,6400,6400,6360,55
|
|
20231024,093400,98460370,6400,6400,6400,6400,0
|
|
20231024,093300,98460370,6400,6400,6400,6400,1
|
|
20231024,093200,98453970,6400,6400,6400,6400,10
|
|
20231024,093100,98389970,6360,6360,6360,6360,0
|
|
20231024,093000,98389970,6360,6400,6400,6360,1828
|
|
20231024,092900,86690810,6410,6410,6410,6410,0
|
|
20231024,092800,86690810,6410,6410,6410,6410,0
|
|
20231024,092700,86690810,6410,6410,6410,6410,1
|
|
20231024,092600,86684400,6420,6420,6420,6420,0
|
|
20231024,092500,86684400,6420,6410,6420,6410,18
|
|
20231024,092400,86568880,6400,6400,6400,6400,713
|
|
20231024,092300,82005680,6400,6400,6400,6400,0
|
|
20231024,092200,82005680,6400,6370,6400,6350,743
|
|
20231024,092100,77279920,6350,6350,6350,6350,0
|
|
20231024,092000,77279920,6350,6370,6370,6350,3432
|
|
20231024,091900,55477150,6370,6370,6370,6370,0
|
|
20231024,091800,55477150,6370,6370,6370,6370,1
|
|
20231024,091700,55470780,6400,6370,6400,6370,620
|
|
20231024,091600,51521290,6380,6400,6400,6380,16
|
|
20231024,091500,51419110,6400,6400,6400,6400,0
|
|
20231024,091400,51419110,6400,6400,6400,6400,598
|
|
20231024,091300,47591910,6410,6410,6410,6410,262
|
|
20231024,091200,45912490,6420,6420,6420,6420,0
|
|
20231024,091100,45912490,6420,6420,6420,6420,2
|
|
20231024,091000,45899650,6400,6410,6410,6400,52
|
|
20231024,090900,45566730,6420,6420,6420,6420,3
|
|
20231024,090800,45547470,6420,6400,6420,6400,93
|
|
20231024,090700,44952200,6400,6410,6410,6340,73
|
|
20231024,090600,44489140,6350,6410,6410,6350,1682
|
|
20231024,090500,33798700,6450,6410,6450,6410,13
|
|
20231024,090400,33715290,6410,6370,6410,6370,4332
|
|
20231024,090300,6098610,6370,6420,6420,6370,726
|
|
20231024,090200,1455500,6450,6430,6450,6430,117
|
|
20231024,090100,703050,6450,6450,6450,6450,0
|
|
20231024,090000,703050,6450,6450,6450,6450,109
|