622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,191900,257191850,7510,7510,7510,7510,663
|
|
20231023,191800,257191850,7510,7510,7510,7510,0
|
|
20231023,191700,257191850,7510,7510,7510,7510,0
|
|
20231023,191600,257191850,7510,7510,7510,7510,0
|
|
20231023,191500,257191850,7510,7510,7510,7510,0
|
|
20231023,191400,257191850,7510,7510,7510,7510,0
|
|
20231023,191300,257191850,7510,7510,7510,7510,0
|
|
20231023,191200,257191850,7510,7510,7510,7510,0
|
|
20231023,191100,257191850,7510,7510,7510,7510,0
|
|
20231023,191000,257191850,7510,7510,7510,7510,0
|
|
20231023,190900,257191850,7510,7510,7510,7510,0
|
|
20231023,190800,257191850,7510,7510,7510,7510,0
|
|
20231023,190700,257191850,7510,7510,7510,7510,0
|
|
20231023,190600,257191850,7510,7510,7510,7510,0
|
|
20231023,190500,257191850,7510,7510,7510,7510,0
|
|
20231023,190400,257191850,7510,7510,7510,7510,0
|
|
20231023,190300,257191850,7510,7510,7510,7510,0
|
|
20231023,190200,257191850,7510,7510,7510,7510,0
|
|
20231023,190100,257191850,7510,7510,7510,7510,0
|
|
20231023,190000,257191850,7510,7510,7510,7510,0
|
|
20231023,185900,257191850,7510,7510,7510,7510,0
|
|
20231023,185800,257191850,7510,7510,7510,7510,0
|
|
20231023,185700,257191850,7510,7510,7510,7510,0
|
|
20231023,185600,257191850,7510,7510,7510,7510,0
|
|
20231023,185500,257191850,7510,7510,7510,7510,0
|
|
20231023,185400,257191850,7510,7510,7510,7510,0
|
|
20231023,185300,257191850,7510,7510,7510,7510,0
|
|
20231023,185200,257191850,7510,7510,7510,7510,0
|
|
20231023,185100,257191850,7510,7510,7510,7510,0
|
|
20231023,185000,257191850,7510,7510,7510,7510,0
|
|
20231023,184900,257191850,7510,7510,7510,7510,663
|
|
20231023,184800,257191850,7510,7510,7510,7510,0
|
|
20231023,184700,257191850,7510,7510,7510,7510,0
|
|
20231023,184600,257191850,7510,7510,7510,7510,0
|
|
20231023,184500,257191850,7510,7510,7510,7510,0
|
|
20231023,184400,257191850,7510,7510,7510,7510,0
|
|
20231023,184300,257191850,7510,7510,7510,7510,0
|
|
20231023,184200,257191850,7510,7510,7510,7510,0
|
|
20231023,184100,257191850,7510,7510,7510,7510,0
|
|
20231023,184000,257191850,7510,7510,7510,7510,0
|
|
20231023,183900,257191850,7510,7510,7510,7510,0
|
|
20231023,183800,257191850,7510,7510,7510,7510,0
|
|
20231023,183700,257191850,7510,7510,7510,7510,0
|
|
20231023,183600,257191850,7510,7510,7510,7510,0
|
|
20231023,183500,257191850,7510,7510,7510,7510,0
|
|
20231023,183400,257191850,7510,7510,7510,7510,0
|
|
20231023,183300,257191850,7510,7510,7510,7510,0
|
|
20231023,183200,257191850,7510,7510,7510,7510,0
|
|
20231023,183100,257191850,7510,7510,7510,7510,0
|
|
20231023,183000,257191850,7510,7510,7510,7510,0
|
|
20231023,182900,257191850,7510,7510,7510,7510,0
|
|
20231023,182800,257191850,7510,7510,7510,7510,0
|
|
20231023,182700,257191850,7510,7510,7510,7510,0
|
|
20231023,182600,257191850,7510,7510,7510,7510,0
|
|
20231023,182500,257191850,7510,7510,7510,7510,0
|
|
20231023,182400,257191850,7510,7510,7510,7510,0
|
|
20231023,182300,257191850,7510,7510,7510,7510,0
|
|
20231023,182200,257191850,7510,7510,7510,7510,0
|
|
20231023,182100,257191850,7510,7510,7510,7510,0
|
|
20231023,182000,257191850,7510,7510,7510,7510,0
|
|
20231023,181900,257191850,7510,7510,7510,7510,663
|
|
20231023,181800,257191850,7510,7510,7510,7510,0
|
|
20231023,181700,257191850,7510,7510,7510,7510,0
|
|
20231023,181600,257191850,7510,7510,7510,7510,0
|
|
20231023,181500,257191850,7510,7510,7510,7510,0
|
|
20231023,181400,257191850,7510,7510,7510,7510,0
|
|
20231023,181300,257191850,7510,7510,7510,7510,0
|
|
20231023,181200,257191850,7510,7510,7510,7510,0
|
|
20231023,181100,257191850,7510,7510,7510,7510,0
|
|
20231023,181000,257191850,7510,7510,7510,7510,0
|
|
20231023,180900,257191850,7510,7510,7510,7510,0
|
|
20231023,180800,257191850,7510,7510,7510,7510,0
|
|
20231023,180700,257191850,7510,7510,7510,7510,0
|
|
20231023,180600,257191850,7510,7510,7510,7510,0
|
|
20231023,180500,257191850,7510,7510,7510,7510,0
|
|
20231023,180400,257191850,7510,7510,7510,7510,0
|
|
20231023,180300,257191850,7510,7510,7510,7510,0
|
|
20231023,180200,257191850,7510,7510,7510,7510,0
|
|
20231023,180100,257191850,7510,7510,7510,7510,0
|
|
20231023,180000,257191850,7510,7510,7510,7510,0
|
|
20231023,175900,257191850,7510,7510,7510,7510,0
|
|
20231023,175800,257191850,7510,7510,7510,7510,0
|
|
20231023,175700,257191850,7510,7510,7510,7510,0
|
|
20231023,175600,257191850,7510,7510,7510,7510,0
|
|
20231023,175500,257191850,7510,7510,7510,7510,0
|
|
20231023,175400,257191850,7510,7510,7510,7510,0
|
|
20231023,175300,257191850,7510,7510,7510,7510,0
|
|
20231023,175200,257191850,7510,7510,7510,7510,0
|
|
20231023,175100,257191850,7510,7510,7510,7510,0
|
|
20231023,175000,257191850,7510,7510,7510,7510,0
|
|
20231023,174900,257191850,7510,7510,7510,7510,663
|
|
20231023,174800,257191850,7510,7510,7510,7510,0
|
|
20231023,174700,257191850,7510,7510,7510,7510,0
|
|
20231023,174600,257191850,7510,7510,7510,7510,0
|
|
20231023,174500,257191850,7510,7510,7510,7510,0
|
|
20231023,174400,257191850,7510,7510,7510,7510,0
|
|
20231023,174300,257191850,7510,7510,7510,7510,0
|
|
20231023,174200,257191850,7510,7510,7510,7510,0
|
|
20231023,174100,257191850,7510,7510,7510,7510,0
|
|
20231023,174000,257191850,7510,7510,7510,7510,0
|
|
20231023,173900,257191850,7510,7510,7510,7510,0
|
|
20231023,173800,257191850,7510,7510,7510,7510,0
|
|
20231023,173700,257191850,7510,7510,7510,7510,0
|
|
20231023,173600,257191850,7510,7510,7510,7510,0
|
|
20231023,173500,257191850,7510,7510,7510,7510,0
|
|
20231023,173400,257191850,7510,7510,7510,7510,0
|
|
20231023,173300,257191850,7510,7510,7510,7510,0
|
|
20231023,173200,257191850,7510,7510,7510,7510,0
|
|
20231023,173100,257191850,7510,7510,7510,7510,0
|
|
20231023,173000,257191850,7510,7510,7510,7510,0
|
|
20231023,172900,257191850,7510,7510,7510,7510,0
|
|
20231023,172800,257191850,7510,7510,7510,7510,0
|
|
20231023,172700,257191850,7510,7510,7510,7510,0
|
|
20231023,172600,257191850,7510,7510,7510,7510,0
|
|
20231023,172500,257191850,7510,7510,7510,7510,0
|
|
20231023,172400,257191850,7510,7510,7510,7510,0
|
|
20231023,172300,257191850,7510,7510,7510,7510,0
|
|
20231023,172200,257191850,7510,7510,7510,7510,0
|
|
20231023,172100,257191850,7510,7510,7510,7510,0
|
|
20231023,172000,257191850,7510,7510,7510,7510,0
|
|
20231023,171900,257191850,7510,7510,7510,7510,663
|
|
20231023,171800,257191850,7510,7510,7510,7510,0
|
|
20231023,171700,257191850,7510,7510,7510,7510,0
|
|
20231023,171600,257191850,7510,7510,7510,7510,0
|
|
20231023,171500,257191850,7510,7510,7510,7510,0
|
|
20231023,171400,257191850,7510,7510,7510,7510,0
|
|
20231023,171300,257191850,7510,7510,7510,7510,0
|
|
20231023,171200,257191850,7510,7510,7510,7510,0
|
|
20231023,171100,257191850,7510,7510,7510,7510,0
|
|
20231023,171000,257191850,7510,7510,7510,7510,0
|
|
20231023,170900,257191850,7510,7510,7510,7510,0
|
|
20231023,170800,257191850,7510,7510,7510,7510,0
|
|
20231023,170700,257191850,7510,7510,7510,7510,0
|
|
20231023,170600,257191850,7510,7510,7510,7510,0
|
|
20231023,170500,257191850,7510,7510,7510,7510,0
|
|
20231023,170400,257191850,7510,7510,7510,7510,0
|
|
20231023,170300,257191850,7510,7510,7510,7510,0
|
|
20231023,170200,257191850,7510,7510,7510,7510,0
|
|
20231023,170100,257191850,7510,7510,7510,7510,0
|
|
20231023,170000,257191850,7510,7510,7510,7510,0
|
|
20231023,165900,257191850,7510,7510,7510,7510,0
|
|
20231023,165800,257191850,7510,7510,7510,7510,0
|
|
20231023,165700,257191850,7510,7510,7510,7510,0
|
|
20231023,165600,257191850,7510,7510,7510,7510,0
|
|
20231023,165500,257191850,7510,7510,7510,7510,0
|
|
20231023,165400,257191850,7510,7510,7510,7510,0
|
|
20231023,165300,257191850,7510,7510,7510,7510,0
|
|
20231023,165200,257191850,7510,7510,7510,7510,0
|
|
20231023,165100,257191850,7510,7510,7510,7510,0
|
|
20231023,165000,257191850,7510,7510,7510,7510,0
|
|
20231023,164900,257191850,7510,7510,7510,7510,663
|
|
20231023,164800,257191850,7510,7510,7510,7510,0
|
|
20231023,164700,257191850,7510,7510,7510,7510,0
|
|
20231023,164600,257191850,7510,7510,7510,7510,0
|
|
20231023,164500,257191850,7510,7510,7510,7510,0
|
|
20231023,164400,257191850,7510,7510,7510,7510,0
|
|
20231023,164300,257191850,7510,7510,7510,7510,0
|
|
20231023,164200,257191850,7510,7510,7510,7510,0
|
|
20231023,164100,257191850,7510,7510,7510,7510,0
|
|
20231023,164000,257191850,7510,7510,7510,7510,0
|
|
20231023,163900,257191850,7510,7510,7510,7510,0
|
|
20231023,163800,257191850,7510,7510,7510,7510,0
|
|
20231023,163700,257191850,7510,7510,7510,7510,0
|
|
20231023,163600,257191850,7510,7510,7510,7510,0
|
|
20231023,163500,257191850,7510,7510,7510,7510,0
|
|
20231023,163400,257191850,7510,7510,7510,7510,0
|
|
20231023,163300,257191850,7510,7510,7510,7510,0
|
|
20231023,163200,257191850,7510,7510,7510,7510,0
|
|
20231023,163100,257191850,7510,7510,7510,7510,0
|
|
20231023,163000,257191850,7510,7510,7510,7510,0
|
|
20231023,162900,257191850,7510,7510,7510,7510,0
|
|
20231023,162800,257191850,7510,7510,7510,7510,0
|
|
20231023,162700,257191850,7510,7510,7510,7510,0
|
|
20231023,162600,257191850,7510,7510,7510,7510,0
|
|
20231023,162500,257191850,7510,7510,7510,7510,0
|
|
20231023,162400,257191850,7510,7510,7510,7510,0
|
|
20231023,162300,257191850,7510,7510,7510,7510,0
|
|
20231023,162200,257191850,7510,7510,7510,7510,0
|
|
20231023,162100,257191850,7510,7510,7510,7510,0
|
|
20231023,162000,257191850,7510,7510,7510,7510,0
|
|
20231023,161900,257191850,7510,7510,7510,7510,663
|
|
20231023,161800,257191850,7510,7510,7510,7510,0
|
|
20231023,161700,257191850,7510,7510,7510,7510,0
|
|
20231023,161600,257191850,7510,7510,7510,7510,0
|
|
20231023,161500,257191850,7510,7510,7510,7510,0
|
|
20231023,161400,257191850,7510,7510,7510,7510,0
|
|
20231023,161300,257191850,7510,7510,7510,7510,0
|
|
20231023,161200,257191850,7510,7510,7510,7510,0
|
|
20231023,161100,257191850,7510,7510,7510,7510,0
|
|
20231023,161000,257191850,7510,7510,7510,7510,0
|
|
20231023,160900,257191850,7510,7510,7510,7510,0
|
|
20231023,160800,257191850,7510,7510,7510,7510,0
|
|
20231023,160700,257191850,7510,7510,7510,7510,0
|
|
20231023,160600,257191850,7510,7510,7510,7510,0
|
|
20231023,160500,257191850,7510,7510,7510,7510,0
|
|
20231023,160400,257191850,7510,7510,7510,7510,0
|
|
20231023,160300,257191850,7510,7510,7510,7510,0
|
|
20231023,160200,257191850,7510,7510,7510,7510,0
|
|
20231023,160100,257191850,7510,7510,7510,7510,0
|
|
20231023,160000,257191850,7510,7510,7510,7510,0
|
|
20231023,155900,257191850,7510,7510,7510,7510,0
|
|
20231023,155800,257191850,7510,7510,7510,7510,0
|
|
20231023,155700,257191850,7510,7510,7510,7510,0
|
|
20231023,155600,257191850,7510,7510,7510,7510,0
|
|
20231023,155500,257191850,7510,7510,7510,7510,0
|
|
20231023,155400,257191850,7510,7510,7510,7510,0
|
|
20231023,155300,257191850,7510,7510,7510,7510,0
|
|
20231023,155200,257191850,7510,7510,7510,7510,0
|
|
20231023,155100,257191850,7510,7510,7510,7510,0
|
|
20231023,155000,257191850,7510,7510,7510,7510,0
|
|
20231023,154900,257191850,7510,7510,7510,7510,663
|
|
20231023,154800,257191850,7510,7510,7510,7510,0
|
|
20231023,154700,257191850,7510,7510,7510,7510,0
|
|
20231023,154600,257191850,7510,7510,7510,7510,0
|
|
20231023,154500,257191850,7510,7510,7510,7510,0
|
|
20231023,154400,257191850,7510,7510,7510,7510,0
|
|
20231023,154300,257191850,7510,7510,7510,7510,0
|
|
20231023,154200,257191850,7510,7510,7510,7510,0
|
|
20231023,154100,257191850,7510,7510,7510,7510,0
|
|
20231023,154000,257191850,7510,7510,7510,7510,0
|
|
20231023,153900,257191850,7510,7510,7510,7510,0
|
|
20231023,153800,257191850,7510,7510,7510,7510,0
|
|
20231023,153700,257191850,7510,7510,7510,7510,0
|
|
20231023,153600,257191850,7510,7510,7510,7510,0
|
|
20231023,153500,257191850,7510,7510,7510,7510,0
|
|
20231023,153400,257191850,7510,7510,7510,7510,0
|
|
20231023,153300,257191850,7510,7510,7510,7510,0
|
|
20231023,153200,257191850,7510,7510,7510,7510,0
|
|
20231023,153100,257191850,7510,7510,7510,7510,0
|
|
20231023,153000,257191850,7510,7510,7510,7510,663
|
|
20231023,152900,252212720,7500,7500,7500,7500,0
|
|
20231023,152800,252212720,7500,7500,7500,7500,0
|
|
20231023,152700,252212720,7500,7500,7500,7500,0
|
|
20231023,152600,252212720,7500,7500,7500,7500,0
|
|
20231023,152500,252212720,7500,7500,7500,7500,0
|
|
20231023,152400,252212720,7500,7500,7500,7500,0
|
|
20231023,152300,252212720,7500,7500,7500,7500,0
|
|
20231023,152200,252212720,7500,7500,7500,7500,0
|
|
20231023,152100,252212720,7500,7500,7500,7500,0
|
|
20231023,152000,252212720,7500,7500,7500,7500,0
|
|
20231023,151900,252212720,7500,7500,7500,7500,75
|
|
20231023,151800,251650220,7460,7460,7460,7460,0
|
|
20231023,151700,251650220,7460,7470,7470,7460,389
|
|
20231023,151600,248747310,7500,7500,7500,7500,0
|
|
20231023,151500,248747310,7500,7500,7500,7500,21
|
|
20231023,151400,248589810,7500,7500,7500,7500,0
|
|
20231023,151300,248589810,7500,7500,7500,7500,0
|
|
20231023,151200,248589810,7500,7500,7500,7500,0
|
|
20231023,151100,248589810,7500,7500,7500,7500,0
|
|
20231023,151000,248589810,7500,7500,7500,7500,0
|
|
20231023,150900,248589810,7500,7500,7500,7500,0
|
|
20231023,150800,248589810,7500,7500,7500,7500,150
|
|
20231023,150700,247464810,7500,7520,7520,7500,175
|
|
20231023,150600,246151880,7530,7530,7530,7530,58
|
|
20231023,150500,245715140,7530,7540,7540,7530,22
|
|
20231023,150400,245549470,7540,7540,7540,7540,0
|
|
20231023,150300,245549470,7540,7500,7540,7500,60
|
|
20231023,150200,245098130,7500,7500,7500,7500,0
|
|
20231023,150100,245098130,7500,7500,7500,7500,13
|
|
20231023,150000,245000630,7500,7500,7500,7500,0
|
|
20231023,145900,245000630,7500,7500,7500,7500,0
|
|
20231023,145800,245000630,7500,7500,7500,7500,0
|
|
20231023,145700,245000630,7500,7500,7500,7500,100
|
|
20231023,145600,244250630,7500,7500,7500,7500,0
|
|
20231023,145500,244250630,7500,7500,7500,7500,0
|
|
20231023,145400,244250630,7500,7500,7500,7500,1
|
|
20231023,145300,244243130,7450,7450,7450,7450,0
|
|
20231023,145200,244243130,7450,7450,7450,7450,0
|
|
20231023,145100,244243130,7450,7450,7450,7450,0
|
|
20231023,145000,244243130,7450,7450,7450,7450,0
|
|
20231023,144900,244243130,7450,7450,7450,7450,15
|
|
20231023,144800,244131380,7450,7450,7450,7440,289
|
|
20231023,144700,241979830,7450,7450,7450,7450,205
|
|
20231023,144600,240452580,7450,7450,7450,7450,5
|
|
20231023,144500,240415330,7500,7500,7500,7500,0
|
|
20231023,144400,240415330,7500,7500,7500,7500,0
|
|
20231023,144300,240415330,7500,7500,7500,7500,0
|
|
20231023,144200,240415330,7500,7500,7500,7500,0
|
|
20231023,144100,240415330,7500,7500,7500,7500,0
|
|
20231023,144000,240415330,7500,7500,7500,7500,40
|
|
20231023,143900,240115330,7500,7500,7500,7500,3
|
|
20231023,143800,240092830,7450,7450,7450,7450,0
|
|
20231023,143700,240092830,7450,7450,7450,7450,0
|
|
20231023,143600,240092830,7450,7450,7450,7450,100
|
|
20231023,143500,239347830,7450,7450,7450,7450,200
|
|
20231023,143400,237857830,7450,7450,7450,7450,125
|
|
20231023,143300,236926580,7450,7450,7450,7450,0
|
|
20231023,143200,236926580,7450,7450,7450,7450,500
|
|
20231023,143100,233201580,7450,7460,7460,7450,1000
|
|
20231023,143000,225750640,7490,7490,7490,7490,1
|
|
20231023,142900,225743150,7460,7460,7460,7460,30
|
|
20231023,142800,225519350,7460,7460,7460,7460,0
|
|
20231023,142700,225519350,7460,7460,7460,7460,0
|
|
20231023,142600,225519350,7460,7460,7460,7460,0
|
|
20231023,142500,225519350,7460,7460,7460,7460,0
|
|
20231023,142400,225519350,7460,7460,7460,7460,0
|
|
20231023,142300,225519350,7460,7460,7460,7460,0
|
|
20231023,142200,225519350,7460,7460,7460,7460,0
|
|
20231023,142100,225519350,7460,7460,7460,7460,7
|
|
20231023,142000,225467130,7450,7450,7450,7450,0
|
|
20231023,141900,225467130,7450,7450,7450,7450,0
|
|
20231023,141800,225467130,7450,7450,7450,7450,0
|
|
20231023,141700,225467130,7450,7450,7450,7450,6
|
|
20231023,141600,225422430,7450,7450,7450,7450,0
|
|
20231023,141500,225422430,7450,7450,7450,7450,0
|
|
20231023,141400,225422430,7450,7450,7450,7450,0
|
|
20231023,141300,225422430,7450,7450,7450,7450,0
|
|
20231023,141200,225422430,7450,7450,7450,7450,1000
|
|
20231023,141100,217972430,7450,7450,7450,7450,0
|
|
20231023,141000,217972430,7450,7450,7450,7450,0
|
|
20231023,140900,217972430,7450,7450,7450,7450,0
|
|
20231023,140800,217972430,7450,7450,7450,7450,0
|
|
20231023,140700,217972430,7450,7450,7450,7450,0
|
|
20231023,140600,217972430,7450,7450,7450,7450,150
|
|
20231023,140500,216854930,7450,7460,7460,7450,1000
|
|
20231023,140400,209398930,7480,7480,7480,7480,136
|
|
20231023,140300,208381650,7460,7460,7460,7460,5
|
|
20231023,140200,208344350,7460,7460,7460,7460,0
|
|
20231023,140100,208344350,7460,7460,7460,7460,0
|
|
20231023,140000,208344350,7460,7460,7460,7460,0
|
|
20231023,135900,208344350,7460,7460,7460,7460,0
|
|
20231023,135800,208344350,7460,7460,7460,7460,100
|
|
20231023,135700,207598350,7480,7480,7480,7480,1
|
|
20231023,135600,207590870,7480,7470,7480,7470,3
|
|
20231023,135500,207568450,7470,7480,7480,7460,25
|
|
20231023,135400,207381860,7480,7480,7480,7480,0
|
|
20231023,135300,207381860,7480,7480,7480,7480,0
|
|
20231023,135200,207381860,7480,7480,7480,7480,0
|
|
20231023,135100,207381860,7480,7470,7480,7470,11
|
|
20231023,135000,207299660,7460,7460,7460,7460,57
|
|
20231023,134900,206874440,7460,7460,7460,7460,0
|
|
20231023,134800,206874440,7460,7480,7480,7460,212
|
|
20231023,134700,205292880,7460,7520,7520,7460,183
|
|
20231023,134600,203927140,7520,7520,7520,7520,0
|
|
20231023,134500,203927140,7520,7520,7520,7520,0
|
|
20231023,134400,203927140,7520,7520,7520,7520,1
|
|
20231023,134300,203919620,7520,7520,7520,7520,0
|
|
20231023,134200,203919620,7520,7520,7520,7520,0
|
|
20231023,134100,203919620,7520,7520,7520,7520,0
|
|
20231023,134000,203919620,7520,7520,7520,7520,1
|
|
20231023,133900,203912100,7470,7470,7470,7470,0
|
|
20231023,133800,203912100,7470,7470,7470,7470,0
|
|
20231023,133700,203912100,7470,7480,7480,7470,1000
|
|
20231023,133600,196440770,7540,7540,7540,7540,0
|
|
20231023,133500,196440770,7540,7540,7540,7540,0
|
|
20231023,133400,196440770,7540,7540,7540,7540,0
|
|
20231023,133300,196440770,7540,7540,7540,7540,1
|
|
20231023,133200,196433230,7480,7480,7480,7480,0
|
|
20231023,133100,196433230,7480,7480,7480,7480,0
|
|
20231023,133000,196433230,7480,7480,7480,7480,0
|
|
20231023,132900,196433230,7480,7480,7480,7480,0
|
|
20231023,132800,196433230,7480,7480,7480,7480,1
|
|
20231023,132700,196425750,7470,7470,7470,7470,0
|
|
20231023,132600,196425750,7470,7470,7470,7470,0
|
|
20231023,132500,196425750,7470,7470,7470,7470,47
|
|
20231023,132400,196074660,7470,7510,7510,7470,3594
|
|
20231023,132300,169214630,7550,7550,7550,7550,0
|
|
20231023,132200,169214630,7550,7550,7550,7550,0
|
|
20231023,132100,169214630,7550,7550,7550,7550,0
|
|
20231023,132000,169214630,7550,7550,7550,7550,0
|
|
20231023,131900,169214630,7550,7550,7550,7550,0
|
|
20231023,131800,169214630,7550,7550,7550,7550,0
|
|
20231023,131700,169214630,7550,7550,7550,7550,1
|
|
20231023,131600,169207080,7550,7550,7550,7550,79
|
|
20231023,131500,168610630,7500,7500,7500,7500,0
|
|
20231023,131400,168610630,7500,7500,7500,7500,0
|
|
20231023,131300,168610630,7500,7500,7500,7500,0
|
|
20231023,131200,168610630,7500,7500,7500,7500,0
|
|
20231023,131100,168610630,7500,7500,7500,7500,0
|
|
20231023,131000,168610630,7500,7500,7500,7500,0
|
|
20231023,130900,168610630,7500,7500,7500,7500,0
|
|
20231023,130800,168610630,7500,7500,7500,7500,0
|
|
20231023,130700,168610630,7500,7500,7500,7500,0
|
|
20231023,130600,168610630,7500,7500,7500,7500,0
|
|
20231023,130500,168610630,7500,7500,7500,7500,0
|
|
20231023,130400,168610630,7500,7500,7500,7500,0
|
|
20231023,130300,168610630,7500,7500,7500,7500,0
|
|
20231023,130200,168610630,7500,7500,7500,7500,159
|
|
20231023,130100,167418130,7550,7550,7550,7550,0
|
|
20231023,130000,167418130,7550,7550,7550,7550,0
|
|
20231023,125900,167418130,7550,7550,7550,7550,0
|
|
20231023,125800,167418130,7550,7550,7550,7550,38
|
|
20231023,125700,167131230,7500,7500,7500,7500,289
|
|
20231023,125600,164963730,7500,7500,7500,7500,0
|
|
20231023,125500,164963730,7500,7500,7500,7500,0
|
|
20231023,125400,164963730,7500,7530,7530,7500,349
|
|
20231023,125300,162340270,7540,7540,7540,7540,0
|
|
20231023,125200,162340270,7540,7540,7540,7540,0
|
|
20231023,125100,162340270,7540,7540,7540,7540,1
|
|
20231023,125000,162332730,7540,7540,7540,7540,0
|
|
20231023,124900,162332730,7540,7540,7540,7540,0
|
|
20231023,124800,162332730,7540,7540,7540,7540,0
|
|
20231023,124700,162332730,7540,7540,7540,7540,0
|
|
20231023,124600,162332730,7540,7540,7540,7540,100
|
|
20231023,124500,161578730,7540,7540,7540,7540,0
|
|
20231023,124400,161578730,7540,7540,7540,7540,0
|
|
20231023,124300,161578730,7540,7540,7540,7540,0
|
|
20231023,124200,161578730,7540,7540,7540,7540,1
|
|
20231023,124100,161571190,7530,7530,7530,7530,0
|
|
20231023,124000,161571190,7530,7530,7530,7530,0
|
|
20231023,123900,161571190,7530,7530,7530,7530,0
|
|
20231023,123800,161571190,7530,7530,7530,7530,0
|
|
20231023,123700,161571190,7530,7550,7550,7530,6
|
|
20231023,123600,161525910,7550,7550,7550,7550,11
|
|
20231023,123500,161442860,7550,7550,7550,7550,22
|
|
20231023,123400,161276760,7550,7550,7550,7550,2
|
|
20231023,123300,161261660,7550,7550,7550,7550,10
|
|
20231023,123200,161186160,7550,7550,7550,7550,0
|
|
20231023,123100,161186160,7550,7550,7550,7550,150
|
|
20231023,123000,160053660,7510,7510,7510,7510,0
|
|
20231023,122900,160053660,7510,7510,7510,7510,0
|
|
20231023,122800,160053660,7510,7510,7510,7510,114
|
|
20231023,122700,159197520,7480,7540,7540,7480,700
|
|
20231023,122600,153955890,7510,7510,7510,7510,0
|
|
20231023,122500,153955890,7510,7510,7510,7510,12
|
|
20231023,122400,153865770,7510,7510,7510,7510,100
|
|
20231023,122300,153114770,7510,7510,7510,7510,7
|
|
20231023,122200,153062200,7510,7510,7510,7510,80
|
|
20231023,122100,152461400,7490,7520,7520,7490,100
|
|
20231023,122000,151711530,7520,7520,7520,7520,0
|
|
20231023,121900,151711530,7520,7520,7520,7520,0
|
|
20231023,121800,151711530,7520,7520,7520,7520,0
|
|
20231023,121700,151711530,7520,7520,7520,7520,0
|
|
20231023,121600,151711530,7520,7520,7520,7520,0
|
|
20231023,121500,151711530,7520,7520,7520,7520,0
|
|
20231023,121400,151711530,7520,7520,7520,7520,0
|
|
20231023,121300,151711530,7520,7540,7540,7520,5
|
|
20231023,121200,151673910,7540,7540,7540,7540,0
|
|
20231023,121100,151673910,7540,7540,7540,7540,0
|
|
20231023,121000,151673910,7540,7540,7540,7540,1
|
|
20231023,120900,151666370,7480,7500,7500,7480,401
|
|
20231023,120800,148662820,7510,7520,7520,7510,71
|
|
20231023,120700,148129510,7570,7570,7570,7570,0
|
|
20231023,120600,148129510,7570,7570,7570,7570,2
|
|
20231023,120500,148114370,7570,7570,7570,7570,0
|
|
20231023,120400,148114370,7570,7570,7570,7570,0
|
|
20231023,120300,148114370,7570,7570,7570,7570,0
|
|
20231023,120200,148114370,7570,7570,7570,7570,0
|
|
20231023,120100,148114370,7570,7570,7570,7570,0
|
|
20231023,120000,148114370,7570,7570,7570,7570,0
|
|
20231023,115900,148114370,7570,7570,7570,7570,1
|
|
20231023,115800,148106800,7540,7540,7540,7540,0
|
|
20231023,115700,148106800,7540,7540,7540,7540,0
|
|
20231023,115600,148106800,7540,7540,7540,7540,0
|
|
20231023,115500,148106800,7540,7540,7540,7540,0
|
|
20231023,115400,148106800,7540,7540,7540,7540,0
|
|
20231023,115300,148106800,7540,7540,7540,7540,23
|
|
20231023,115200,147933380,7500,7500,7500,7500,0
|
|
20231023,115100,147933380,7500,7500,7500,7500,1
|
|
20231023,115000,147925880,7540,7560,7560,7540,5
|
|
20231023,114900,147888160,7570,7570,7570,7570,0
|
|
20231023,114800,147888160,7570,7550,7570,7550,500
|
|
20231023,114700,144108080,7580,7580,7580,7580,0
|
|
20231023,114600,144108080,7580,7580,7580,7580,0
|
|
20231023,114500,144108080,7580,7580,7580,7580,0
|
|
20231023,114400,144108080,7580,7560,7580,7560,500
|
|
20231023,114300,140318100,7560,7560,7560,7560,1
|
|
20231023,114200,140310540,7560,7560,7560,7560,0
|
|
20231023,114100,140310540,7560,7560,7560,7560,8
|
|
20231023,114000,140250060,7550,7550,7550,7550,0
|
|
20231023,113900,140250060,7550,7560,7560,7550,565
|
|
20231023,113800,135979160,7540,7550,7550,7540,497
|
|
20231023,113700,132231280,7560,7570,7570,7560,632
|
|
20231023,113600,127453230,7570,7570,7570,7570,0
|
|
20231023,113500,127453230,7570,7570,7570,7570,0
|
|
20231023,113400,127453230,7570,7570,7570,7570,120
|
|
20231023,113300,126544830,7580,7580,7580,7580,0
|
|
20231023,113200,126544830,7580,7580,7580,7580,6
|
|
20231023,113100,126499350,7560,7560,7560,7560,1
|
|
20231023,113000,126491790,7570,7580,7580,7570,68
|
|
20231023,112900,125977000,7580,7580,7580,7580,0
|
|
20231023,112800,125977000,7580,7580,7580,7580,0
|
|
20231023,112700,125977000,7580,7580,7580,7580,1
|
|
20231023,112600,125969420,7590,7590,7590,7590,0
|
|
20231023,112500,125969420,7590,7590,7590,7590,0
|
|
20231023,112400,125969420,7590,7590,7590,7590,0
|
|
20231023,112300,125969420,7590,7590,7590,7590,0
|
|
20231023,112200,125969420,7590,7590,7590,7590,3
|
|
20231023,112100,125946650,7570,7570,7570,7570,0
|
|
20231023,112000,125946650,7570,7570,7570,7570,0
|
|
20231023,111900,125946650,7570,7570,7570,7570,0
|
|
20231023,111800,125946650,7570,7570,7570,7570,0
|
|
20231023,111700,125946650,7570,7570,7570,7570,0
|
|
20231023,111600,125946650,7570,7570,7570,7570,0
|
|
20231023,111500,125946650,7570,7570,7570,7570,0
|
|
20231023,111400,125946650,7570,7590,7590,7570,2
|
|
20231023,111300,125931490,7590,7580,7590,7560,82
|
|
20231023,111200,125310540,7580,7580,7580,7580,0
|
|
20231023,111100,125310540,7580,7580,7580,7580,0
|
|
20231023,111000,125310540,7580,7580,7580,7580,19
|
|
20231023,110900,125166520,7580,7590,7590,7580,2
|
|
20231023,110800,125151350,7600,7600,7600,7600,0
|
|
20231023,110700,125151350,7600,7600,7600,7600,0
|
|
20231023,110600,125151350,7600,7600,7600,7600,0
|
|
20231023,110500,125151350,7600,7600,7600,7600,1
|
|
20231023,110400,125143750,7600,7610,7610,7600,8
|
|
20231023,110300,125082920,7610,7610,7610,7610,5
|
|
20231023,110200,125044870,7610,7620,7620,7610,104
|
|
20231023,110100,124252430,7610,7610,7610,7610,0
|
|
20231023,110000,124252430,7610,7610,7610,7610,0
|
|
20231023,105900,124252430,7610,7610,7610,7610,0
|
|
20231023,105800,124252430,7610,7610,7610,7610,71
|
|
20231023,105700,123712120,7570,7570,7570,7570,0
|
|
20231023,105600,123712120,7570,7570,7570,7570,0
|
|
20231023,105500,123712120,7570,7570,7570,7570,0
|
|
20231023,105400,123712120,7570,7570,7570,7570,0
|
|
20231023,105300,123712120,7570,7570,7570,7570,0
|
|
20231023,105200,123712120,7570,7590,7590,7570,99
|
|
20231023,105100,122960760,7590,7590,7590,7590,2
|
|
20231023,105000,122945580,7570,7570,7570,7570,1
|
|
20231023,104900,122938010,7580,7580,7580,7580,20
|
|
20231023,104800,122786410,7560,7590,7590,7560,2
|
|
20231023,104700,122771260,7540,7590,7590,7540,3
|
|
20231023,104600,122748580,7570,7580,7580,7570,300
|
|
20231023,104500,120477500,7580,7580,7580,7580,413
|
|
20231023,104400,117346960,7610,7610,7610,7610,0
|
|
20231023,104300,117346960,7610,7610,7610,7610,0
|
|
20231023,104200,117346960,7610,7610,7610,7610,0
|
|
20231023,104100,117346960,7610,7610,7610,7610,0
|
|
20231023,104000,117346960,7610,7610,7610,7610,46
|
|
20231023,103900,116996900,7610,7610,7610,7610,0
|
|
20231023,103800,116996900,7610,7600,7630,7600,6
|
|
20231023,103700,116951210,7630,7580,7630,7550,2234
|
|
20231023,103600,99989220,7570,7570,7570,7570,54
|
|
20231023,103500,99580440,7560,7560,7560,7560,0
|
|
20231023,103400,99580440,7560,7560,7560,7560,0
|
|
20231023,103300,99580440,7560,7560,7560,7560,0
|
|
20231023,103200,99580440,7560,7560,7560,7560,84
|
|
20231023,103100,98945400,7580,7580,7580,7580,0
|
|
20231023,103000,98945400,7580,7580,7580,7580,0
|
|
20231023,102900,98945400,7580,7580,7580,7580,1
|
|
20231023,102800,98937820,7580,7580,7580,7580,0
|
|
20231023,102700,98937820,7580,7580,7580,7580,10
|
|
20231023,102600,98862020,7580,7590,7590,7580,4
|
|
20231023,102500,98831690,7560,7550,7570,7550,992
|
|
20231023,102400,91338870,7510,7510,7510,7510,0
|
|
20231023,102300,91338870,7510,7510,7510,7510,0
|
|
20231023,102200,91338870,7510,7510,7510,7510,0
|
|
20231023,102100,91338870,7510,7510,7510,7510,0
|
|
20231023,102000,91338870,7510,7510,7510,7510,1
|
|
20231023,101900,91331360,7550,7550,7550,7550,0
|
|
20231023,101800,91331360,7550,7550,7550,7550,0
|
|
20231023,101700,91331360,7550,7550,7550,7550,0
|
|
20231023,101600,91331360,7550,7550,7550,7550,0
|
|
20231023,101500,91331360,7550,7550,7550,7550,7
|
|
20231023,101400,91278510,7510,7520,7550,7510,473
|
|
20231023,101300,87709920,7530,7530,7530,7530,0
|
|
20231023,101200,87709920,7530,7530,7530,7530,0
|
|
20231023,101100,87709920,7530,7530,7530,7530,0
|
|
20231023,101000,87709920,7530,7530,7530,7530,0
|
|
20231023,100900,87709920,7530,7530,7530,7530,6
|
|
20231023,100800,87664740,7540,7540,7540,7540,0
|
|
20231023,100700,87664740,7540,7540,7540,7540,7
|
|
20231023,100600,87611960,7540,7540,7540,7540,17
|
|
20231023,100500,87483780,7550,7550,7550,7550,100
|
|
20231023,100400,86728780,7550,7550,7550,7550,0
|
|
20231023,100300,86728780,7550,7550,7550,7550,1
|
|
20231023,100200,86721230,7550,7550,7550,7550,0
|
|
20231023,100100,86721230,7550,7560,7560,7550,19
|
|
20231023,100000,86577600,7550,7550,7550,7550,0
|
|
20231023,095900,86577600,7550,7550,7550,7550,0
|
|
20231023,095800,86577600,7550,7550,7550,7550,0
|
|
20231023,095700,86577600,7550,7550,7550,7550,0
|
|
20231023,095600,86577600,7550,7550,7550,7550,0
|
|
20231023,095500,86577600,7550,7550,7550,7550,0
|
|
20231023,095400,86577600,7550,7550,7550,7550,60
|
|
20231023,095300,86124600,7560,7560,7570,7550,156
|
|
20231023,095200,84945330,7550,7550,7550,7550,40
|
|
20231023,095100,84643330,7520,7520,7520,7520,49
|
|
20231023,095000,84274850,7550,7550,7550,7550,1
|
|
20231023,094900,84267300,7520,7520,7520,7520,0
|
|
20231023,094800,84267300,7520,7520,7520,7520,0
|
|
20231023,094700,84267300,7520,7520,7520,7520,0
|
|
20231023,094600,84267300,7520,7520,7520,7520,52
|
|
20231023,094500,83876260,7520,7520,7520,7520,2
|
|
20231023,094400,83861220,7500,7500,7500,7500,0
|
|
20231023,094300,83861220,7500,7500,7500,7500,1
|
|
20231023,094200,83853720,7550,7550,7550,7550,0
|
|
20231023,094100,83853720,7550,7550,7550,7550,110
|
|
20231023,094000,83023220,7570,7570,7570,7570,0
|
|
20231023,093900,83023220,7570,7570,7570,7570,49
|
|
20231023,093800,82652290,7590,7590,7590,7590,0
|
|
20231023,093700,82652290,7590,7550,7590,7550,2043
|
|
20231023,093600,67200620,7550,7560,7560,7550,4
|
|
20231023,093500,67170390,7540,7540,7560,7540,330
|
|
20231023,093400,64678580,7540,7550,7550,7540,5
|
|
20231023,093300,64640840,7560,7560,7560,7560,0
|
|
20231023,093200,64640840,7560,7510,7560,7510,576
|
|
20231023,093100,60301850,7510,7490,7510,7490,51
|
|
20231023,093000,59919440,7510,7510,7510,7510,0
|
|
20231023,092900,59919440,7510,7510,7510,7510,0
|
|
20231023,092800,59919440,7510,7510,7510,7510,0
|
|
20231023,092700,59919440,7510,7510,7510,7510,0
|
|
20231023,092600,59919440,7510,7510,7510,7510,0
|
|
20231023,092500,59919440,7510,7510,7510,7510,0
|
|
20231023,092400,59919440,7510,7510,7510,7510,218
|
|
20231023,092300,58282260,7450,7450,7450,7450,0
|
|
20231023,092200,58282260,7450,7450,7450,7450,0
|
|
20231023,092100,58282260,7450,7450,7450,7450,1
|
|
20231023,092000,58274810,7430,7400,7480,7390,784
|
|
20231023,091900,52421090,7400,7410,7410,7400,421
|
|
20231023,091800,49302540,7400,7490,7490,7400,1112
|
|
20231023,091700,41024320,7490,7500,7500,7490,162
|
|
20231023,091600,39809500,7500,7530,7530,7500,42
|
|
20231023,091500,39494200,7560,7560,7560,7560,0
|
|
20231023,091400,39494200,7560,7560,7560,7560,0
|
|
20231023,091300,39494200,7560,7560,7560,7560,0
|
|
20231023,091200,39494200,7560,7560,7560,7560,2
|
|
20231023,091100,39479080,7560,7560,7560,7560,1
|
|
20231023,091000,39471520,7560,7560,7560,7560,30
|
|
20231023,090900,39244720,7560,7560,7560,7560,54
|
|
20231023,090800,38836480,7570,7570,7570,7570,0
|
|
20231023,090700,38836480,7570,7520,7570,7500,1640
|
|
20231023,090600,26475650,7500,7480,7500,7480,335
|
|
20231023,090500,23968130,7480,7480,7480,7480,10
|
|
20231023,090400,23893330,7480,7480,7480,7470,45
|
|
20231023,090300,23556780,7440,7440,7440,7440,20
|
|
20231023,090200,23407980,7440,7440,7470,7360,926
|
|
20231023,090100,16520920,7360,7440,7440,7360,811
|
|
20231023,090000,10551800,7430,7360,7460,7360,1430
|