605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190200,545451070,7270,7270,7270,7270,766
|
|
20231024,190100,545451070,7270,7270,7270,7270,0
|
|
20231024,190000,545451070,7270,7270,7270,7270,0
|
|
20231024,185900,545451070,7270,7270,7270,7270,0
|
|
20231024,185800,545451070,7270,7270,7270,7270,0
|
|
20231024,185700,545451070,7270,7270,7270,7270,0
|
|
20231024,185600,545451070,7270,7270,7270,7270,0
|
|
20231024,185500,545451070,7270,7270,7270,7270,0
|
|
20231024,185400,545451070,7270,7270,7270,7270,0
|
|
20231024,185300,545451070,7270,7270,7270,7270,0
|
|
20231024,185200,545451070,7270,7270,7270,7270,0
|
|
20231024,185100,545451070,7270,7270,7270,7270,0
|
|
20231024,185000,545451070,7270,7270,7270,7270,0
|
|
20231024,184900,545451070,7270,7270,7270,7270,0
|
|
20231024,184800,545451070,7270,7270,7270,7270,0
|
|
20231024,184700,545451070,7270,7270,7270,7270,0
|
|
20231024,184600,545451070,7270,7270,7270,7270,0
|
|
20231024,184500,545451070,7270,7270,7270,7270,0
|
|
20231024,184400,545451070,7270,7270,7270,7270,0
|
|
20231024,184300,545451070,7270,7270,7270,7270,0
|
|
20231024,184200,545451070,7270,7270,7270,7270,0
|
|
20231024,184100,545451070,7270,7270,7270,7270,0
|
|
20231024,184000,545451070,7270,7270,7270,7270,0
|
|
20231024,183900,545451070,7270,7270,7270,7270,0
|
|
20231024,183800,545451070,7270,7270,7270,7270,0
|
|
20231024,183700,545451070,7270,7270,7270,7270,0
|
|
20231024,183600,545451070,7270,7270,7270,7270,0
|
|
20231024,183500,545451070,7270,7270,7270,7270,0
|
|
20231024,183400,545451070,7270,7270,7270,7270,0
|
|
20231024,183300,545451070,7270,7270,7270,7270,0
|
|
20231024,183200,545451070,7270,7270,7270,7270,766
|
|
20231024,183100,545451070,7270,7270,7270,7270,0
|
|
20231024,183000,545451070,7270,7270,7270,7270,0
|
|
20231024,182900,545451070,7270,7270,7270,7270,0
|
|
20231024,182800,545451070,7270,7270,7270,7270,0
|
|
20231024,182700,545451070,7270,7270,7270,7270,0
|
|
20231024,182600,545451070,7270,7270,7270,7270,0
|
|
20231024,182500,545451070,7270,7270,7270,7270,0
|
|
20231024,182400,545451070,7270,7270,7270,7270,0
|
|
20231024,182300,545451070,7270,7270,7270,7270,0
|
|
20231024,182200,545451070,7270,7270,7270,7270,0
|
|
20231024,182100,545451070,7270,7270,7270,7270,0
|
|
20231024,182000,545451070,7270,7270,7270,7270,0
|
|
20231024,181900,545451070,7270,7270,7270,7270,0
|
|
20231024,181800,545451070,7270,7270,7270,7270,0
|
|
20231024,181700,545451070,7270,7270,7270,7270,0
|
|
20231024,181600,545451070,7270,7270,7270,7270,0
|
|
20231024,181500,545451070,7270,7270,7270,7270,0
|
|
20231024,181400,545451070,7270,7270,7270,7270,0
|
|
20231024,181300,545451070,7270,7270,7270,7270,0
|
|
20231024,181200,545451070,7270,7270,7270,7270,0
|
|
20231024,181100,545451070,7270,7270,7270,7270,0
|
|
20231024,181000,545451070,7270,7270,7270,7270,0
|
|
20231024,180900,545451070,7270,7270,7270,7270,0
|
|
20231024,180800,545451070,7270,7270,7270,7270,0
|
|
20231024,180700,545451070,7270,7270,7270,7270,0
|
|
20231024,180600,545451070,7270,7270,7270,7270,0
|
|
20231024,180500,545451070,7270,7270,7270,7270,0
|
|
20231024,180400,545451070,7270,7270,7270,7270,0
|
|
20231024,180300,545451070,7270,7270,7270,7270,0
|
|
20231024,180200,545451070,7270,7270,7270,7270,766
|
|
20231024,180100,545451070,7270,7270,7270,7270,0
|
|
20231024,180000,545451070,7270,7270,7270,7270,0
|
|
20231024,175900,545451070,7270,7270,7270,7270,0
|
|
20231024,175800,545451070,7270,7270,7270,7270,0
|
|
20231024,175700,545451070,7270,7270,7270,7270,0
|
|
20231024,175600,545451070,7270,7270,7270,7270,0
|
|
20231024,175500,545451070,7270,7270,7270,7270,0
|
|
20231024,175400,545451070,7270,7270,7270,7270,0
|
|
20231024,175300,545451070,7270,7270,7270,7270,0
|
|
20231024,175200,545451070,7270,7270,7270,7270,0
|
|
20231024,175100,545451070,7270,7270,7270,7270,0
|
|
20231024,175000,545451070,7270,7270,7270,7270,0
|
|
20231024,174900,545451070,7270,7270,7270,7270,0
|
|
20231024,174800,545451070,7270,7270,7270,7270,0
|
|
20231024,174700,545451070,7270,7270,7270,7270,0
|
|
20231024,174600,545451070,7270,7270,7270,7270,0
|
|
20231024,174500,545451070,7270,7270,7270,7270,0
|
|
20231024,174400,545451070,7270,7270,7270,7270,0
|
|
20231024,174300,545451070,7270,7270,7270,7270,0
|
|
20231024,174200,545451070,7270,7270,7270,7270,0
|
|
20231024,174100,545451070,7270,7270,7270,7270,0
|
|
20231024,174000,545451070,7270,7270,7270,7270,0
|
|
20231024,173900,545451070,7270,7270,7270,7270,0
|
|
20231024,173800,545451070,7270,7270,7270,7270,0
|
|
20231024,173700,545451070,7270,7270,7270,7270,0
|
|
20231024,173600,545451070,7270,7270,7270,7270,0
|
|
20231024,173500,545451070,7270,7270,7270,7270,0
|
|
20231024,173400,545451070,7270,7270,7270,7270,0
|
|
20231024,173300,545451070,7270,7270,7270,7270,0
|
|
20231024,173200,545451070,7270,7270,7270,7270,766
|
|
20231024,173100,545451070,7270,7270,7270,7270,0
|
|
20231024,173000,545451070,7270,7270,7270,7270,0
|
|
20231024,172900,545451070,7270,7270,7270,7270,0
|
|
20231024,172800,545451070,7270,7270,7270,7270,0
|
|
20231024,172700,545451070,7270,7270,7270,7270,0
|
|
20231024,172600,545451070,7270,7270,7270,7270,0
|
|
20231024,172500,545451070,7270,7270,7270,7270,0
|
|
20231024,172400,545451070,7270,7270,7270,7270,0
|
|
20231024,172300,545451070,7270,7270,7270,7270,0
|
|
20231024,172200,545451070,7270,7270,7270,7270,0
|
|
20231024,172100,545451070,7270,7270,7270,7270,0
|
|
20231024,172000,545451070,7270,7270,7270,7270,0
|
|
20231024,171900,545451070,7270,7270,7270,7270,0
|
|
20231024,171800,545451070,7270,7270,7270,7270,0
|
|
20231024,171700,545451070,7270,7270,7270,7270,0
|
|
20231024,171600,545451070,7270,7270,7270,7270,0
|
|
20231024,171500,545451070,7270,7270,7270,7270,0
|
|
20231024,171400,545451070,7270,7270,7270,7270,0
|
|
20231024,171300,545451070,7270,7270,7270,7270,0
|
|
20231024,171200,545451070,7270,7270,7270,7270,0
|
|
20231024,171100,545451070,7270,7270,7270,7270,0
|
|
20231024,171000,545451070,7270,7270,7270,7270,0
|
|
20231024,170900,545451070,7270,7270,7270,7270,0
|
|
20231024,170800,545451070,7270,7270,7270,7270,0
|
|
20231024,170700,545451070,7270,7270,7270,7270,0
|
|
20231024,170600,545451070,7270,7270,7270,7270,0
|
|
20231024,170500,545451070,7270,7270,7270,7270,0
|
|
20231024,170400,545451070,7270,7270,7270,7270,0
|
|
20231024,170300,545451070,7270,7270,7270,7270,0
|
|
20231024,170200,545451070,7270,7270,7270,7270,766
|
|
20231024,170100,545451070,7270,7270,7270,7270,0
|
|
20231024,170000,545451070,7270,7270,7270,7270,0
|
|
20231024,165900,545451070,7270,7270,7270,7270,0
|
|
20231024,165800,545451070,7270,7270,7270,7270,0
|
|
20231024,165700,545451070,7270,7270,7270,7270,0
|
|
20231024,165600,545451070,7270,7270,7270,7270,0
|
|
20231024,165500,545451070,7270,7270,7270,7270,0
|
|
20231024,165400,545451070,7270,7270,7270,7270,0
|
|
20231024,165300,545451070,7270,7270,7270,7270,0
|
|
20231024,165200,545451070,7270,7270,7270,7270,0
|
|
20231024,165100,545451070,7270,7270,7270,7270,0
|
|
20231024,165000,545451070,7270,7270,7270,7270,0
|
|
20231024,164900,545451070,7270,7270,7270,7270,0
|
|
20231024,164800,545451070,7270,7270,7270,7270,0
|
|
20231024,164700,545451070,7270,7270,7270,7270,0
|
|
20231024,164600,545451070,7270,7270,7270,7270,0
|
|
20231024,164500,545451070,7270,7270,7270,7270,0
|
|
20231024,164400,545451070,7270,7270,7270,7270,0
|
|
20231024,164300,545451070,7270,7270,7270,7270,0
|
|
20231024,164200,545451070,7270,7270,7270,7270,0
|
|
20231024,164100,545451070,7270,7270,7270,7270,0
|
|
20231024,164000,545451070,7270,7270,7270,7270,0
|
|
20231024,163900,545451070,7270,7270,7270,7270,0
|
|
20231024,163800,545451070,7270,7270,7270,7270,0
|
|
20231024,163700,545451070,7270,7270,7270,7270,0
|
|
20231024,163600,545451070,7270,7270,7270,7270,0
|
|
20231024,163500,545451070,7270,7270,7270,7270,0
|
|
20231024,163400,545451070,7270,7270,7270,7270,0
|
|
20231024,163300,545451070,7270,7270,7270,7270,0
|
|
20231024,163200,545451070,7270,7270,7270,7270,766
|
|
20231024,163100,545451070,7270,7270,7270,7270,0
|
|
20231024,163000,545451070,7270,7270,7270,7270,0
|
|
20231024,162900,545451070,7270,7270,7270,7270,0
|
|
20231024,162800,545451070,7270,7270,7270,7270,0
|
|
20231024,162700,545451070,7270,7270,7270,7270,0
|
|
20231024,162600,545451070,7270,7270,7270,7270,0
|
|
20231024,162500,545451070,7270,7270,7270,7270,0
|
|
20231024,162400,545451070,7270,7270,7270,7270,0
|
|
20231024,162300,545451070,7270,7270,7270,7270,0
|
|
20231024,162200,545451070,7270,7270,7270,7270,0
|
|
20231024,162100,545451070,7270,7270,7270,7270,0
|
|
20231024,162000,545451070,7270,7270,7270,7270,0
|
|
20231024,161900,545451070,7270,7270,7270,7270,0
|
|
20231024,161800,545451070,7270,7270,7270,7270,0
|
|
20231024,161700,545451070,7270,7270,7270,7270,0
|
|
20231024,161600,545451070,7270,7270,7270,7270,0
|
|
20231024,161500,545451070,7270,7270,7270,7270,0
|
|
20231024,161400,545451070,7270,7270,7270,7270,0
|
|
20231024,161300,545451070,7270,7270,7270,7270,0
|
|
20231024,161200,545451070,7270,7270,7270,7270,0
|
|
20231024,161100,545451070,7270,7270,7270,7270,0
|
|
20231024,161000,545451070,7270,7270,7270,7270,0
|
|
20231024,160900,545451070,7270,7270,7270,7270,0
|
|
20231024,160800,545451070,7270,7270,7270,7270,0
|
|
20231024,160700,545451070,7270,7270,7270,7270,0
|
|
20231024,160600,545451070,7270,7270,7270,7270,0
|
|
20231024,160500,545451070,7270,7270,7270,7270,0
|
|
20231024,160400,545451070,7270,7270,7270,7270,0
|
|
20231024,160300,545451070,7270,7270,7270,7270,0
|
|
20231024,160200,545451070,7270,7270,7270,7270,766
|
|
20231024,160100,545451070,7270,7270,7270,7270,0
|
|
20231024,160000,545451070,7270,7270,7270,7270,0
|
|
20231024,155900,545451070,7270,7270,7270,7270,0
|
|
20231024,155800,545451070,7270,7270,7270,7270,0
|
|
20231024,155700,545451070,7270,7270,7270,7270,0
|
|
20231024,155600,545451070,7270,7270,7270,7270,0
|
|
20231024,155500,545451070,7270,7270,7270,7270,0
|
|
20231024,155400,545451070,7270,7270,7270,7270,0
|
|
20231024,155300,545451070,7270,7270,7270,7270,0
|
|
20231024,155200,545451070,7270,7270,7270,7270,0
|
|
20231024,155100,545451070,7270,7270,7270,7270,0
|
|
20231024,155000,545451070,7270,7270,7270,7270,0
|
|
20231024,154900,545451070,7270,7270,7270,7270,0
|
|
20231024,154800,545451070,7270,7270,7270,7270,0
|
|
20231024,154700,545451070,7270,7270,7270,7270,0
|
|
20231024,154600,545451070,7270,7270,7270,7270,0
|
|
20231024,154500,545451070,7270,7270,7270,7270,0
|
|
20231024,154400,545451070,7270,7270,7270,7270,0
|
|
20231024,154300,545451070,7270,7270,7270,7270,0
|
|
20231024,154200,545451070,7270,7270,7270,7270,0
|
|
20231024,154100,545451070,7270,7270,7270,7270,0
|
|
20231024,154000,545451070,7270,7270,7270,7270,0
|
|
20231024,153900,545451070,7270,7270,7270,7270,0
|
|
20231024,153800,545451070,7270,7270,7270,7270,0
|
|
20231024,153700,545451070,7270,7270,7270,7270,0
|
|
20231024,153600,545451070,7270,7270,7270,7270,0
|
|
20231024,153500,545451070,7270,7270,7270,7270,0
|
|
20231024,153400,545451070,7270,7270,7270,7270,0
|
|
20231024,153300,545451070,7270,7270,7270,7270,0
|
|
20231024,153200,545451070,7270,7270,7270,7270,766
|
|
20231024,153100,545451070,7270,7270,7270,7270,0
|
|
20231024,153000,545451070,7270,7270,7270,7270,766
|
|
20231024,152900,539882250,7270,7270,7270,7270,0
|
|
20231024,152800,539882250,7270,7270,7270,7270,0
|
|
20231024,152700,539882250,7270,7270,7270,7270,0
|
|
20231024,152600,539882250,7270,7270,7270,7270,0
|
|
20231024,152500,539882250,7270,7270,7270,7270,0
|
|
20231024,152400,539882250,7270,7270,7270,7270,0
|
|
20231024,152300,539882250,7270,7270,7270,7270,0
|
|
20231024,152200,539882250,7270,7270,7270,7270,0
|
|
20231024,152100,539882250,7270,7270,7270,7270,0
|
|
20231024,152000,539882250,7270,7270,7270,7270,0
|
|
20231024,151900,539882250,7270,7280,7280,7270,63
|
|
20231024,151800,539423670,7280,7250,7280,7240,1230
|
|
20231024,151700,530493690,7250,7250,7250,7250,110
|
|
20231024,151600,529696190,7250,7250,7250,7250,1
|
|
20231024,151500,529688940,7250,7250,7250,7250,3
|
|
20231024,151400,529667190,7250,7250,7250,7250,2
|
|
20231024,151300,529652690,7250,7250,7250,7250,99
|
|
20231024,151200,528934940,7250,7250,7250,7250,30
|
|
20231024,151100,528717440,7280,7260,7280,7260,639
|
|
20231024,151000,524076910,7250,7260,7260,7250,195
|
|
20231024,150900,522662050,7250,7270,7270,7250,11
|
|
20231024,150800,522582260,7240,7240,7240,7240,10
|
|
20231024,150700,522509860,7270,7250,7270,7250,297
|
|
20231024,150600,520353450,7230,7230,7230,7230,0
|
|
20231024,150500,520353450,7230,7230,7230,7230,0
|
|
20231024,150400,520353450,7230,7230,7230,7230,69
|
|
20231024,150300,519854580,7230,7230,7230,7230,0
|
|
20231024,150200,519854580,7230,7230,7230,7230,0
|
|
20231024,150100,519854580,7230,7230,7230,7230,0
|
|
20231024,150000,519854580,7230,7240,7240,7230,1070
|
|
20231024,145900,512118370,7260,7250,7260,7250,88
|
|
20231024,145800,511480330,7250,7260,7260,7250,2
|
|
20231024,145700,511465820,7260,7260,7260,7260,30
|
|
20231024,145600,511248020,7260,7260,7260,7260,30
|
|
20231024,145500,511030220,7270,7270,7270,7270,0
|
|
20231024,145400,511030220,7270,7260,7270,7260,244
|
|
20231024,145300,509256350,7260,7260,7260,7260,5
|
|
20231024,145200,509220050,7270,7260,7270,7260,120
|
|
20231024,145100,508347660,7270,7250,7270,7250,309
|
|
20231024,145000,506104970,7250,7250,7250,7250,1
|
|
20231024,144900,506097720,7240,7230,7240,7230,471
|
|
20231024,144800,502689180,7220,7220,7220,7220,0
|
|
20231024,144700,502689180,7220,7220,7220,7220,0
|
|
20231024,144600,502689180,7220,7220,7220,7220,0
|
|
20231024,144500,502689180,7220,7220,7220,7220,599
|
|
20231024,144400,498364400,7220,7220,7220,7220,15
|
|
20231024,144300,498256100,7220,7220,7220,7220,0
|
|
20231024,144200,498256100,7220,7220,7220,7220,344
|
|
20231024,144100,495772420,7210,7230,7230,7210,176
|
|
20231024,144000,494500530,7230,7240,7240,7230,459
|
|
20231024,143900,491177770,7250,7250,7250,7250,136
|
|
20231024,143800,490191770,7250,7230,7250,7230,92
|
|
20231024,143700,489525190,7240,7240,7240,7240,49
|
|
20231024,143600,489170430,7240,7240,7240,7240,0
|
|
20231024,143500,489170430,7240,7240,7240,7240,12
|
|
20231024,143400,489083550,7240,7240,7240,7240,2
|
|
20231024,143300,489069070,7250,7250,7250,7250,160
|
|
20231024,143200,487909070,7250,7250,7250,7250,199
|
|
20231024,143100,486466320,7250,7250,7250,7250,0
|
|
20231024,143000,486466320,7250,7240,7250,7240,35
|
|
20231024,142900,486212600,7220,7220,7220,7220,846
|
|
20231024,142800,480104480,7220,7220,7220,7220,10
|
|
20231024,142700,480032280,7230,7220,7230,7220,152
|
|
20231024,142600,478933330,7220,7220,7220,7220,2
|
|
20231024,142500,478918890,7200,7200,7200,7200,0
|
|
20231024,142400,478918890,7200,7210,7210,7200,244
|
|
20231024,142300,477160450,7200,7200,7200,7200,0
|
|
20231024,142200,477160450,7200,7210,7210,7200,54
|
|
20231024,142100,476771150,7200,7200,7200,7200,0
|
|
20231024,142000,476771150,7200,7200,7200,7200,100
|
|
20231024,141900,476051150,7210,7230,7230,7210,608
|
|
20231024,141800,471661080,7230,7240,7240,7230,233
|
|
20231024,141700,469974340,7240,7240,7240,7240,111
|
|
20231024,141600,469170700,7240,7240,7240,7240,0
|
|
20231024,141500,469170700,7240,7240,7240,7240,57
|
|
20231024,141400,468758020,7250,7240,7250,7240,17
|
|
20231024,141300,468634790,7250,7240,7250,7240,30
|
|
20231024,141200,468417300,7240,7250,7250,7240,182
|
|
20231024,141100,467098920,7270,7270,7270,7270,2
|
|
20231024,141000,467084380,7250,7270,7270,7250,585
|
|
20231024,140900,462835240,7280,7260,7280,7260,809
|
|
20231024,140800,456956740,7250,7250,7250,7250,24
|
|
20231024,140700,456782740,7240,7240,7240,7240,3
|
|
20231024,140600,456761020,7260,7230,7260,7230,1201
|
|
20231024,140500,448067880,7230,7220,7230,7220,197
|
|
20231024,140400,446643590,7200,7220,7220,7200,331
|
|
20231024,140300,444259770,7220,7200,7220,7200,1358
|
|
20231024,140200,434472430,7190,7190,7190,7190,21
|
|
20231024,140100,434321440,7190,7190,7190,7190,2
|
|
20231024,140000,434307060,7190,7190,7190,7190,0
|
|
20231024,135900,434307060,7190,7190,7190,7190,1
|
|
20231024,135800,434299870,7190,7190,7190,7190,3
|
|
20231024,135700,434278300,7190,7190,7190,7190,0
|
|
20231024,135600,434278300,7190,7190,7190,7190,1
|
|
20231024,135500,434271110,7200,7160,7200,7160,370
|
|
20231024,135400,431609910,7150,7150,7150,7150,0
|
|
20231024,135300,431609910,7150,7180,7180,7150,284
|
|
20231024,135200,429577170,7180,7180,7180,7180,0
|
|
20231024,135100,429577170,7180,7190,7200,7180,780
|
|
20231024,135000,423961820,7150,7160,7160,7150,1598
|
|
20231024,134900,412533590,7160,7160,7160,7160,10
|
|
20231024,134800,412461990,7200,7200,7200,7200,30
|
|
20231024,134700,412245990,7200,7170,7200,7160,95
|
|
20231024,134600,411564780,7200,7200,7200,7200,3
|
|
20231024,134500,411543180,7200,7190,7200,7190,24
|
|
20231024,134400,411370590,7190,7180,7190,7180,100
|
|
20231024,134300,410652540,7170,7170,7170,7170,10
|
|
20231024,134200,410580840,7170,7170,7170,7170,126
|
|
20231024,134100,409677420,7130,7130,7130,7130,0
|
|
20231024,134000,409677420,7130,7160,7160,7130,247
|
|
20231024,133900,407913950,7160,7160,7160,7160,0
|
|
20231024,133800,407913950,7160,7160,7160,7160,0
|
|
20231024,133700,407913950,7160,7160,7160,7160,0
|
|
20231024,133600,407913950,7160,7160,7160,7160,0
|
|
20231024,133500,407913950,7160,7160,7160,7160,31
|
|
20231024,133400,407691990,7170,7170,7170,7170,10
|
|
20231024,133300,407620290,7170,7170,7170,7170,10
|
|
20231024,133200,407548590,7180,7180,7180,7180,89
|
|
20231024,133100,406909570,7180,7180,7180,7180,536
|
|
20231024,133000,403061090,7190,7190,7190,7190,204
|
|
20231024,132900,401594330,7180,7180,7180,7180,0
|
|
20231024,132800,401594330,7180,7180,7180,7180,1
|
|
20231024,132700,401587150,7210,7210,7210,7210,0
|
|
20231024,132600,401587150,7210,7170,7210,7170,1975
|
|
20231024,132500,387382650,7160,7160,7160,7160,10
|
|
20231024,132400,387311050,7160,7160,7160,7160,113
|
|
20231024,132300,386501970,7160,7140,7160,7140,210
|
|
20231024,132200,385000550,7140,7140,7140,7140,488
|
|
20231024,132100,381516230,7130,7130,7130,7130,0
|
|
20231024,132000,381516230,7130,7160,7160,7130,97
|
|
20231024,131900,380823040,7160,7180,7180,7160,107
|
|
20231024,131800,380056820,7190,7190,7190,7190,0
|
|
20231024,131700,380056820,7190,7190,7190,7190,0
|
|
20231024,131600,380056820,7190,7190,7190,7190,0
|
|
20231024,131500,380056820,7190,7190,7190,7180,876
|
|
20231024,131400,373759900,7190,7200,7200,7180,708
|
|
20231024,131300,368669160,7200,7200,7210,7200,1032
|
|
20231024,131200,361235380,7200,7200,7200,7200,1054
|
|
20231024,131100,353646580,7190,7200,7200,7180,588
|
|
20231024,131000,349418900,7200,7170,7200,7170,2424
|
|
20231024,130900,331993250,7160,7130,7160,7130,3160
|
|
20231024,130800,309393200,7130,7120,7130,7120,43
|
|
20231024,130700,309086630,7120,7120,7120,7120,0
|
|
20231024,130600,309086630,7120,7120,7120,7120,1
|
|
20231024,130500,309079510,7120,7120,7120,7110,100
|
|
20231024,130400,308368010,7120,7120,7120,7120,0
|
|
20231024,130300,308368010,7120,7120,7120,7120,183
|
|
20231024,130200,307065050,7120,7120,7120,7120,0
|
|
20231024,130100,307065050,7120,7120,7120,7120,0
|
|
20231024,130000,307065050,7120,7120,7120,7120,50
|
|
20231024,125900,306709050,7110,7110,7110,7110,121
|
|
20231024,125800,305848740,7110,7100,7110,7100,100
|
|
20231024,125700,305138640,7100,7110,7110,7100,100
|
|
20231024,125600,304428570,7110,7110,7110,7110,13
|
|
20231024,125500,304336140,7110,7110,7110,7110,0
|
|
20231024,125400,304336140,7110,7110,7110,7110,388
|
|
20231024,125300,301577460,7110,7110,7110,7110,346
|
|
20231024,125200,299117400,7110,7110,7110,7110,0
|
|
20231024,125100,299117400,7110,7110,7110,7110,285
|
|
20231024,125000,297091050,7110,7120,7120,7110,107
|
|
20231024,124900,296330270,7120,7120,7120,7120,13
|
|
20231024,124800,296237710,7120,7120,7130,7120,359
|
|
20231024,124700,293678860,7110,7100,7110,7100,24
|
|
20231024,124600,293508230,7100,7100,7100,7100,654
|
|
20231024,124500,288864830,7100,7090,7100,7090,232
|
|
20231024,124400,287219630,7090,7070,7090,7070,1216
|
|
20231024,124300,278605150,7060,7060,7060,7060,0
|
|
20231024,124200,278605150,7060,7060,7060,7060,170
|
|
20231024,124100,277404950,7050,7050,7050,7050,0
|
|
20231024,124000,277404950,7050,7050,7050,7050,1
|
|
20231024,123900,277397900,7050,7050,7050,7050,17
|
|
20231024,123800,277278050,7060,7060,7060,7060,5
|
|
20231024,123700,277242750,7060,7050,7060,7050,18
|
|
20231024,123600,277115730,7050,7050,7050,7050,0
|
|
20231024,123500,277115730,7050,7050,7050,7050,0
|
|
20231024,123400,277115730,7050,7050,7050,7050,5
|
|
20231024,123300,277080480,7050,7050,7050,7050,5
|
|
20231024,123200,277045230,7050,7050,7050,7050,0
|
|
20231024,123100,277045230,7050,7050,7050,7050,0
|
|
20231024,123000,277045230,7050,7050,7050,7050,119
|
|
20231024,122900,276206280,7050,7050,7050,7050,0
|
|
20231024,122800,276206280,7050,7050,7050,7050,50
|
|
20231024,122700,275853780,7050,7050,7050,7050,0
|
|
20231024,122600,275853780,7050,7050,7050,7050,7
|
|
20231024,122500,275804430,7040,7040,7040,7040,1
|
|
20231024,122400,275797390,7040,7040,7040,7040,0
|
|
20231024,122300,275797390,7040,7040,7040,7040,198
|
|
20231024,122200,274403470,7030,7020,7030,7020,536
|
|
20231024,122100,270635730,7010,7010,7010,7010,29
|
|
20231024,122000,270432440,7000,7000,7000,7000,0
|
|
20231024,121900,270432440,7000,7000,7000,7000,352
|
|
20231024,121800,267968440,7010,7010,7010,7010,0
|
|
20231024,121700,267968440,7010,7010,7010,7010,0
|
|
20231024,121600,267968440,7010,7010,7010,7010,0
|
|
20231024,121500,267968440,7010,7000,7010,7000,34
|
|
20231024,121400,267730430,7000,7000,7000,7000,303
|
|
20231024,121300,265609430,7000,7000,7000,7000,0
|
|
20231024,121200,265609430,7000,7000,7000,7000,332
|
|
20231024,121100,263285430,7010,7010,7010,7010,3
|
|
20231024,121000,263264400,7010,7010,7010,7010,1
|
|
20231024,120900,263257390,7010,7010,7010,7010,23
|
|
20231024,120800,263096160,7010,7000,7010,7000,72
|
|
20231024,120700,262591460,7000,7000,7000,7000,950
|
|
20231024,120600,255941460,7000,7000,7000,7000,0
|
|
20231024,120500,255941460,7000,7000,7000,7000,300
|
|
20231024,120400,253841460,7000,7000,7000,7000,35
|
|
20231024,120300,253596460,7000,7010,7010,7000,100
|
|
20231024,120200,252896450,7010,7020,7020,7010,140
|
|
20231024,120100,251914960,7030,7030,7030,7030,75
|
|
20231024,120000,251387710,7030,7030,7030,7030,122
|
|
20231024,115900,250530050,7040,7040,7040,7040,2
|
|
20231024,115800,250515970,7050,7050,7050,7050,74
|
|
20231024,115700,249994270,7060,7060,7060,7060,0
|
|
20231024,115600,249994270,7060,7050,7060,7050,18
|
|
20231024,115500,249867360,7050,7070,7070,7050,16
|
|
20231024,115400,249754540,7090,7040,7090,7040,1112
|
|
20231024,115300,241916170,7030,7020,7030,7020,482
|
|
20231024,115200,238528100,7020,7020,7020,7020,86
|
|
20231024,115100,237924380,7020,7020,7020,7020,0
|
|
20231024,115000,237924380,7020,7020,7020,7020,3
|
|
20231024,114900,237903320,7020,7020,7020,7020,0
|
|
20231024,114800,237903320,7020,7020,7020,7020,42
|
|
20231024,114700,237608480,7030,7030,7030,7030,0
|
|
20231024,114600,237608480,7030,7020,7030,7020,30
|
|
20231024,114500,237397860,7020,7020,7020,7020,60
|
|
20231024,114400,236976660,7020,7020,7020,7020,0
|
|
20231024,114300,236976660,7020,7020,7020,7020,132
|
|
20231024,114200,236050020,7020,7020,7020,7020,10
|
|
20231024,114100,235979820,7020,7020,7020,7020,2
|
|
20231024,114000,235965780,7000,7010,7020,7000,2267
|
|
20231024,113900,220083130,7010,7010,7010,7010,0
|
|
20231024,113800,220083130,7010,7010,7010,7010,102
|
|
20231024,113700,219368110,7010,7010,7010,7010,40
|
|
20231024,113600,219087710,7010,7010,7010,7010,50
|
|
20231024,113500,218737210,7010,7010,7010,7010,5
|
|
20231024,113400,218702160,7010,7010,7010,7010,5
|
|
20231024,113300,218667110,7010,7000,7010,7000,2052
|
|
20231024,113200,204292770,7010,7010,7010,7010,100
|
|
20231024,113100,203591770,7010,7000,7010,7000,354
|
|
20231024,113000,201112730,7010,7010,7010,7010,0
|
|
20231024,112900,201112730,7010,7010,7010,7010,1
|
|
20231024,112800,201105720,7020,7020,7020,7020,0
|
|
20231024,112700,201105720,7020,7020,7020,7020,0
|
|
20231024,112600,201105720,7020,7020,7020,7020,116
|
|
20231024,112500,200291400,7020,7020,7020,7020,0
|
|
20231024,112400,200291400,7020,7020,7020,7020,1
|
|
20231024,112300,200284380,7020,7020,7020,7020,0
|
|
20231024,112200,200284380,7020,7020,7020,7020,204
|
|
20231024,112100,198852300,7020,7010,7020,7010,282
|
|
20231024,112000,196873170,7000,7000,7000,7000,150
|
|
20231024,111900,195823170,7020,7020,7020,7020,600
|
|
20231024,111800,191611170,7020,7020,7020,7020,100
|
|
20231024,111700,190909170,7020,7020,7020,7020,290
|
|
20231024,111600,188873370,7020,7020,7020,7020,0
|
|
20231024,111500,188873370,7020,7010,7020,7010,1089
|
|
20231024,111400,181230640,7000,6990,7000,6990,21
|
|
20231024,111300,181083750,6980,6980,6980,6980,201
|
|
20231024,111200,179680770,6970,6970,6970,6970,16
|
|
20231024,111100,179569250,6950,6950,6950,6950,29
|
|
20231024,111000,179367700,6950,6960,6960,6950,160
|
|
20231024,110900,178255150,6960,6960,6960,6960,0
|
|
20231024,110800,178255150,6960,6960,6960,6960,0
|
|
20231024,110700,178255150,6960,6960,6960,6960,57
|
|
20231024,110600,177858430,6970,6970,6970,6970,0
|
|
20231024,110500,177858430,6970,6970,6970,6970,4
|
|
20231024,110400,177830550,6970,6970,6970,6970,1
|
|
20231024,110300,177823580,6970,6970,6970,6970,0
|
|
20231024,110200,177823580,6970,6970,6970,6970,0
|
|
20231024,110100,177823580,6970,6940,6970,6940,64
|
|
20231024,110000,177379360,6950,6950,6950,6950,8
|
|
20231024,105900,177323760,6950,6950,6950,6950,121
|
|
20231024,105800,176482810,6940,6940,6940,6940,0
|
|
20231024,105700,176482810,6940,6940,6940,6940,3
|
|
20231024,105600,176461990,6930,6930,6930,6930,1
|
|
20231024,105500,176455060,6930,6930,6930,6930,501
|
|
20231024,105400,172983130,6940,6940,6940,6940,404
|
|
20231024,105300,170179370,6950,6950,6950,6950,0
|
|
20231024,105200,170179370,6950,6950,6950,6950,0
|
|
20231024,105100,170179370,6950,6960,6960,6950,31
|
|
20231024,105000,169963620,6960,6960,6960,6960,0
|
|
20231024,104900,169963620,6960,6960,6960,6960,0
|
|
20231024,104800,169963620,6960,6960,6960,6960,0
|
|
20231024,104700,169963620,6960,6960,6960,6960,1
|
|
20231024,104600,169956660,6980,6980,6980,6980,0
|
|
20231024,104500,169956660,6980,6930,6980,6930,882
|
|
20231024,104400,163839200,6920,6920,6920,6920,1216
|
|
20231024,104300,155424480,6930,6930,6930,6930,5
|
|
20231024,104200,155389830,6940,6940,6940,6940,0
|
|
20231024,104100,155389830,6940,6940,6940,6940,155
|
|
20231024,104000,154314130,6940,6940,6940,6940,90
|
|
20231024,103900,153689530,6920,6930,6930,6920,347
|
|
20231024,103800,151288180,6920,6930,6930,6920,132
|
|
20231024,103700,150374440,6920,6920,6920,6920,0
|
|
20231024,103600,150374440,6920,6920,6920,6920,17
|
|
20231024,103500,150256800,6920,6920,6920,6920,0
|
|
20231024,103400,150256800,6920,6920,6920,6920,0
|
|
20231024,103300,150256800,6920,6920,6920,6920,100
|
|
20231024,103200,149564800,6910,6910,6910,6910,0
|
|
20231024,103100,149564800,6910,6920,6920,6910,1934
|
|
20231024,103000,136198560,6920,6920,6920,6920,423
|
|
20231024,102900,133271400,6910,6910,6910,6910,1
|
|
20231024,102800,133264490,6910,6930,6930,6910,1132
|
|
20231024,102700,125440550,6930,6930,6930,6930,150
|
|
20231024,102600,124401050,6910,6910,6910,6910,0
|
|
20231024,102500,124401050,6910,6920,6920,6910,1576
|
|
20231024,102400,113505610,6920,6920,6920,6920,0
|
|
20231024,102300,113505610,6920,6930,6930,6920,1127
|
|
20231024,102200,105704820,6930,6940,6940,6930,1000
|
|
20231024,102100,98771560,6940,6950,6950,6940,7
|
|
20231024,102000,98722930,6950,6950,6950,6950,361
|
|
20231024,101900,96213980,6950,6960,6960,6950,539
|
|
20231024,101800,92467580,6960,6970,6970,6960,574
|
|
20231024,101700,88472490,6970,6970,6970,6970,253
|
|
20231024,101600,86709080,6970,6970,6980,6970,1439
|
|
20231024,101500,76678750,6980,6980,6980,6980,80
|
|
20231024,101400,76120350,6980,6980,6980,6980,57
|
|
20231024,101300,75722490,6970,6970,6970,6970,0
|
|
20231024,101200,75722490,6970,6970,6970,6970,0
|
|
20231024,101100,75722490,6970,6970,6970,6970,18
|
|
20231024,101000,75597030,6970,6970,6970,6970,155
|
|
20231024,100900,74516680,6970,6970,6970,6970,200
|
|
20231024,100800,73122680,6970,6970,6970,6970,0
|
|
20231024,100700,73122680,6970,6970,6970,6970,142
|
|
20231024,100600,72132940,6970,6970,6970,6970,590
|
|
20231024,100500,68020640,6970,6970,6970,6970,0
|
|
20231024,100400,68020640,6970,6970,6970,6970,60
|
|
20231024,100300,67602440,6980,6980,6980,6980,0
|
|
20231024,100200,67602440,6980,6980,6980,6980,53
|
|
20231024,100100,67232500,6990,6980,6990,6980,431
|
|
20231024,100000,64223810,6990,6990,6990,6990,0
|
|
20231024,095900,64223810,6990,6990,6990,6990,5
|
|
20231024,095800,64188860,6980,6980,6980,6980,0
|
|
20231024,095700,64188860,6980,6980,6980,6980,200
|
|
20231024,095600,62792860,6980,6990,6990,6980,518
|
|
20231024,095500,59174220,6990,6990,6990,6990,365
|
|
20231024,095400,56622870,6990,6990,6990,6990,2
|
|
20231024,095300,56608890,6990,6990,6990,6990,10
|
|
20231024,095200,56538990,6980,6980,6980,6980,0
|
|
20231024,095100,56538990,6980,6980,6980,6980,0
|
|
20231024,095000,56538990,6980,6980,6980,6980,188
|
|
20231024,094900,55226750,6990,6990,6990,6990,366
|
|
20231024,094800,52668410,7000,7000,7000,7000,5
|
|
20231024,094700,52633410,7000,6990,7000,6990,296
|
|
20231024,094600,50562270,6990,6990,6990,6990,0
|
|
20231024,094500,50562270,6990,6990,6990,6990,40
|
|
20231024,094400,50282670,6990,6990,6990,6990,0
|
|
20231024,094300,50282670,6990,6990,6990,6990,0
|
|
20231024,094200,50282670,6990,7000,7000,6990,100
|
|
20231024,094100,49583620,7000,7000,7000,7000,42
|
|
20231024,094000,49289620,7000,7000,7000,7000,0
|
|
20231024,093900,49289620,7000,7000,7000,7000,439
|
|
20231024,093800,46216620,7010,7010,7010,7010,0
|
|
20231024,093700,46216620,7010,7000,7010,7000,31
|
|
20231024,093600,45999320,7010,7010,7010,7010,6
|
|
20231024,093500,45957260,7010,7010,7010,7010,0
|
|
20231024,093400,45957260,7010,7010,7010,7010,0
|
|
20231024,093300,45957260,7010,7000,7010,7000,343
|
|
20231024,093200,43556250,7000,6990,7000,6980,530
|
|
20231024,093100,39856260,6990,7000,7000,6990,483
|
|
20231024,093000,36477550,7010,7010,7010,7010,0
|
|
20231024,092900,36477550,7010,7010,7010,7010,30
|
|
20231024,092800,36267250,7030,7030,7030,7030,20
|
|
20231024,092700,36126650,7030,7030,7030,7030,0
|
|
20231024,092600,36126650,7030,7030,7030,7030,0
|
|
20231024,092500,36126650,7030,7030,7030,7030,0
|
|
20231024,092400,36126650,7030,7030,7030,7030,1
|
|
20231024,092300,36119620,7030,7030,7030,7030,0
|
|
20231024,092200,36119620,7030,7010,7030,7000,1081
|
|
20231024,092100,28543530,7010,7010,7010,7010,299
|
|
20231024,092000,26447540,7030,7030,7030,7030,51
|
|
20231024,091900,26089010,7030,7050,7050,7020,269
|
|
20231024,091800,24199830,7060,7060,7060,7060,7
|
|
20231024,091700,24150410,7030,7040,7060,7030,132
|
|
20231024,091600,23222120,7040,7060,7060,7040,104
|
|
20231024,091500,22489940,7060,7060,7060,7060,13
|
|
20231024,091400,22398160,7060,7050,7060,7040,501
|
|
20231024,091300,18867110,7070,7050,7070,7050,289
|
|
20231024,091200,16823900,7050,7070,7070,7050,203
|
|
20231024,091100,15392690,7040,7040,7040,7040,7
|
|
20231024,091000,15343410,7040,7080,7080,7040,103
|
|
20231024,090900,14618250,7080,7080,7080,7080,0
|
|
20231024,090800,14618250,7080,7080,7080,7080,0
|
|
20231024,090700,14618250,7080,7080,7080,7080,1
|
|
20231024,090600,14611170,7040,7060,7070,7040,1097
|
|
20231024,090500,6885190,7070,7070,7070,7070,8
|
|
20231024,090400,6828630,7050,7050,7050,7050,87
|
|
20231024,090300,6215280,7050,7050,7050,7040,565
|
|
20231024,090200,2232260,7050,7070,7070,7050,55
|
|
20231024,090100,1843810,7040,7040,7040,7040,5
|
|
20231024,090000,1808610,7040,7010,7040,7010,258
|