651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194800,778978030,5790,5790,5790,5790,4793
|
|
20231024,194700,778978030,5790,5790,5790,5790,0
|
|
20231024,194600,778978030,5790,5790,5790,5790,0
|
|
20231024,194500,778978030,5790,5790,5790,5790,0
|
|
20231024,194400,778978030,5790,5790,5790,5790,0
|
|
20231024,194300,778978030,5790,5790,5790,5790,0
|
|
20231024,194200,778978030,5790,5790,5790,5790,0
|
|
20231024,194100,778978030,5790,5790,5790,5790,0
|
|
20231024,194000,778978030,5790,5790,5790,5790,0
|
|
20231024,193900,778978030,5790,5790,5790,5790,0
|
|
20231024,193800,778978030,5790,5790,5790,5790,0
|
|
20231024,193700,778978030,5790,5790,5790,5790,0
|
|
20231024,193600,778978030,5790,5790,5790,5790,0
|
|
20231024,193500,778978030,5790,5790,5790,5790,0
|
|
20231024,193400,778978030,5790,5790,5790,5790,0
|
|
20231024,193300,778978030,5790,5790,5790,5790,0
|
|
20231024,193200,778978030,5790,5790,5790,5790,0
|
|
20231024,193100,778978030,5790,5790,5790,5790,0
|
|
20231024,193000,778978030,5790,5790,5790,5790,0
|
|
20231024,192900,778978030,5790,5790,5790,5790,0
|
|
20231024,192800,778978030,5790,5790,5790,5790,0
|
|
20231024,192700,778978030,5790,5790,5790,5790,0
|
|
20231024,192600,778978030,5790,5790,5790,5790,0
|
|
20231024,192500,778978030,5790,5790,5790,5790,0
|
|
20231024,192400,778978030,5790,5790,5790,5790,0
|
|
20231024,192300,778978030,5790,5790,5790,5790,0
|
|
20231024,192200,778978030,5790,5790,5790,5790,0
|
|
20231024,192100,778978030,5790,5790,5790,5790,0
|
|
20231024,192000,778978030,5790,5790,5790,5790,0
|
|
20231024,191900,778978030,5790,5790,5790,5790,0
|
|
20231024,191800,778978030,5790,5790,5790,5790,4793
|
|
20231024,191700,778978030,5790,5790,5790,5790,0
|
|
20231024,191600,778978030,5790,5790,5790,5790,0
|
|
20231024,191500,778978030,5790,5790,5790,5790,0
|
|
20231024,191400,778978030,5790,5790,5790,5790,0
|
|
20231024,191300,778978030,5790,5790,5790,5790,0
|
|
20231024,191200,778978030,5790,5790,5790,5790,0
|
|
20231024,191100,778978030,5790,5790,5790,5790,0
|
|
20231024,191000,778978030,5790,5790,5790,5790,0
|
|
20231024,190900,778978030,5790,5790,5790,5790,0
|
|
20231024,190800,778978030,5790,5790,5790,5790,0
|
|
20231024,190700,778978030,5790,5790,5790,5790,0
|
|
20231024,190600,778978030,5790,5790,5790,5790,0
|
|
20231024,190500,778978030,5790,5790,5790,5790,0
|
|
20231024,190400,778978030,5790,5790,5790,5790,0
|
|
20231024,190300,778978030,5790,5790,5790,5790,0
|
|
20231024,190200,778978030,5790,5790,5790,5790,0
|
|
20231024,190100,778978030,5790,5790,5790,5790,0
|
|
20231024,190000,778978030,5790,5790,5790,5790,0
|
|
20231024,185900,778978030,5790,5790,5790,5790,0
|
|
20231024,185800,778978030,5790,5790,5790,5790,0
|
|
20231024,185700,778978030,5790,5790,5790,5790,0
|
|
20231024,185600,778978030,5790,5790,5790,5790,0
|
|
20231024,185500,778978030,5790,5790,5790,5790,0
|
|
20231024,185400,778978030,5790,5790,5790,5790,0
|
|
20231024,185300,778978030,5790,5790,5790,5790,0
|
|
20231024,185200,778978030,5790,5790,5790,5790,0
|
|
20231024,185100,778978030,5790,5790,5790,5790,0
|
|
20231024,185000,778978030,5790,5790,5790,5790,0
|
|
20231024,184900,778978030,5790,5790,5790,5790,0
|
|
20231024,184800,778978030,5790,5790,5790,5790,4793
|
|
20231024,184700,778978030,5790,5790,5790,5790,0
|
|
20231024,184600,778978030,5790,5790,5790,5790,0
|
|
20231024,184500,778978030,5790,5790,5790,5790,0
|
|
20231024,184400,778978030,5790,5790,5790,5790,0
|
|
20231024,184300,778978030,5790,5790,5790,5790,0
|
|
20231024,184200,778978030,5790,5790,5790,5790,0
|
|
20231024,184100,778978030,5790,5790,5790,5790,0
|
|
20231024,184000,778978030,5790,5790,5790,5790,0
|
|
20231024,183900,778978030,5790,5790,5790,5790,0
|
|
20231024,183800,778978030,5790,5790,5790,5790,0
|
|
20231024,183700,778978030,5790,5790,5790,5790,0
|
|
20231024,183600,778978030,5790,5790,5790,5790,0
|
|
20231024,183500,778978030,5790,5790,5790,5790,0
|
|
20231024,183400,778978030,5790,5790,5790,5790,0
|
|
20231024,183300,778978030,5790,5790,5790,5790,0
|
|
20231024,183200,778978030,5790,5790,5790,5790,0
|
|
20231024,183100,778978030,5790,5790,5790,5790,0
|
|
20231024,183000,778978030,5790,5790,5790,5790,0
|
|
20231024,182900,778978030,5790,5790,5790,5790,0
|
|
20231024,182800,778978030,5790,5790,5790,5790,0
|
|
20231024,182700,778978030,5790,5790,5790,5790,0
|
|
20231024,182600,778978030,5790,5790,5790,5790,0
|
|
20231024,182500,778978030,5790,5790,5790,5790,0
|
|
20231024,182400,778978030,5790,5790,5790,5790,0
|
|
20231024,182300,778978030,5790,5790,5790,5790,0
|
|
20231024,182200,778978030,5790,5790,5790,5790,0
|
|
20231024,182100,778978030,5790,5790,5790,5790,0
|
|
20231024,182000,778978030,5790,5790,5790,5790,0
|
|
20231024,181900,778978030,5790,5790,5790,5790,0
|
|
20231024,181800,778978030,5790,5790,5790,5790,4793
|
|
20231024,181700,778978030,5790,5790,5790,5790,0
|
|
20231024,181600,778978030,5790,5790,5790,5790,0
|
|
20231024,181500,778978030,5790,5790,5790,5790,0
|
|
20231024,181400,778978030,5790,5790,5790,5790,0
|
|
20231024,181300,778978030,5790,5790,5790,5790,0
|
|
20231024,181200,778978030,5790,5790,5790,5790,0
|
|
20231024,181100,778978030,5790,5790,5790,5790,0
|
|
20231024,181000,778978030,5790,5790,5790,5790,0
|
|
20231024,180900,778978030,5790,5790,5790,5790,0
|
|
20231024,180800,778978030,5790,5790,5790,5790,0
|
|
20231024,180700,778978030,5790,5790,5790,5790,0
|
|
20231024,180600,778978030,5790,5790,5790,5790,0
|
|
20231024,180500,778978030,5790,5790,5790,5790,0
|
|
20231024,180400,778978030,5790,5790,5790,5790,0
|
|
20231024,180300,778978030,5790,5790,5790,5790,0
|
|
20231024,180200,778978030,5790,5790,5790,5790,0
|
|
20231024,180100,778978030,5790,5790,5790,5790,0
|
|
20231024,180000,778978030,5790,5790,5790,5790,0
|
|
20231024,175900,778978030,5790,5790,5790,5790,0
|
|
20231024,175800,778978030,5790,5790,5790,5790,0
|
|
20231024,175700,778978030,5790,5790,5790,5790,0
|
|
20231024,175600,778978030,5790,5790,5790,5790,0
|
|
20231024,175500,778978030,5790,5790,5790,5790,0
|
|
20231024,175400,778978030,5790,5790,5790,5790,0
|
|
20231024,175300,778978030,5790,5790,5790,5790,0
|
|
20231024,175200,778978030,5790,5790,5790,5790,0
|
|
20231024,175100,778978030,5790,5790,5790,5790,0
|
|
20231024,175000,778978030,5790,5790,5790,5790,0
|
|
20231024,174900,778978030,5790,5790,5790,5790,0
|
|
20231024,174800,778978030,5790,5790,5790,5790,4793
|
|
20231024,174700,778978030,5790,5790,5790,5790,0
|
|
20231024,174600,778978030,5790,5790,5790,5790,0
|
|
20231024,174500,778978030,5790,5790,5790,5790,0
|
|
20231024,174400,778978030,5790,5790,5790,5790,0
|
|
20231024,174300,778978030,5790,5790,5790,5790,0
|
|
20231024,174200,778978030,5790,5790,5790,5790,0
|
|
20231024,174100,778978030,5790,5790,5790,5790,0
|
|
20231024,174000,778978030,5790,5790,5790,5790,0
|
|
20231024,173900,778978030,5790,5790,5790,5790,0
|
|
20231024,173800,778978030,5790,5790,5790,5790,0
|
|
20231024,173700,778978030,5790,5790,5790,5790,0
|
|
20231024,173600,778978030,5790,5790,5790,5790,0
|
|
20231024,173500,778978030,5790,5790,5790,5790,0
|
|
20231024,173400,778978030,5790,5790,5790,5790,0
|
|
20231024,173300,778978030,5790,5790,5790,5790,0
|
|
20231024,173200,778978030,5790,5790,5790,5790,0
|
|
20231024,173100,778978030,5790,5790,5790,5790,0
|
|
20231024,173000,778978030,5790,5790,5790,5790,0
|
|
20231024,172900,778978030,5790,5790,5790,5790,0
|
|
20231024,172800,778978030,5790,5790,5790,5790,0
|
|
20231024,172700,778978030,5790,5790,5790,5790,0
|
|
20231024,172600,778978030,5790,5790,5790,5790,0
|
|
20231024,172500,778978030,5790,5790,5790,5790,0
|
|
20231024,172400,778978030,5790,5790,5790,5790,0
|
|
20231024,172300,778978030,5790,5790,5790,5790,0
|
|
20231024,172200,778978030,5790,5790,5790,5790,0
|
|
20231024,172100,778978030,5790,5790,5790,5790,0
|
|
20231024,172000,778978030,5790,5790,5790,5790,0
|
|
20231024,171900,778978030,5790,5790,5790,5790,0
|
|
20231024,171800,778978030,5790,5790,5790,5790,4793
|
|
20231024,171700,778978030,5790,5790,5790,5790,0
|
|
20231024,171600,778978030,5790,5790,5790,5790,0
|
|
20231024,171500,778978030,5790,5790,5790,5790,0
|
|
20231024,171400,778978030,5790,5790,5790,5790,0
|
|
20231024,171300,778978030,5790,5790,5790,5790,0
|
|
20231024,171200,778978030,5790,5790,5790,5790,0
|
|
20231024,171100,778978030,5790,5790,5790,5790,0
|
|
20231024,171000,778978030,5790,5790,5790,5790,0
|
|
20231024,170900,778978030,5790,5790,5790,5790,0
|
|
20231024,170800,778978030,5790,5790,5790,5790,0
|
|
20231024,170700,778978030,5790,5790,5790,5790,0
|
|
20231024,170600,778978030,5790,5790,5790,5790,0
|
|
20231024,170500,778978030,5790,5790,5790,5790,0
|
|
20231024,170400,778978030,5790,5790,5790,5790,0
|
|
20231024,170300,778978030,5790,5790,5790,5790,0
|
|
20231024,170200,778978030,5790,5790,5790,5790,0
|
|
20231024,170100,778978030,5790,5790,5790,5790,0
|
|
20231024,170000,778978030,5790,5790,5790,5790,0
|
|
20231024,165900,778978030,5790,5790,5790,5790,0
|
|
20231024,165800,778978030,5790,5790,5790,5790,0
|
|
20231024,165700,778978030,5790,5790,5790,5790,0
|
|
20231024,165600,778978030,5790,5790,5790,5790,0
|
|
20231024,165500,778978030,5790,5790,5790,5790,0
|
|
20231024,165400,778978030,5790,5790,5790,5790,0
|
|
20231024,165300,778978030,5790,5790,5790,5790,0
|
|
20231024,165200,778978030,5790,5790,5790,5790,0
|
|
20231024,165100,778978030,5790,5790,5790,5790,0
|
|
20231024,165000,778978030,5790,5790,5790,5790,0
|
|
20231024,164900,778978030,5790,5790,5790,5790,0
|
|
20231024,164800,778978030,5790,5790,5790,5790,4793
|
|
20231024,164700,778978030,5790,5790,5790,5790,0
|
|
20231024,164600,778978030,5790,5790,5790,5790,0
|
|
20231024,164500,778978030,5790,5790,5790,5790,0
|
|
20231024,164400,778978030,5790,5790,5790,5790,0
|
|
20231024,164300,778978030,5790,5790,5790,5790,0
|
|
20231024,164200,778978030,5790,5790,5790,5790,0
|
|
20231024,164100,778978030,5790,5790,5790,5790,0
|
|
20231024,164000,778978030,5790,5790,5790,5790,0
|
|
20231024,163900,778978030,5790,5790,5790,5790,0
|
|
20231024,163800,778978030,5790,5790,5790,5790,0
|
|
20231024,163700,778978030,5790,5790,5790,5790,0
|
|
20231024,163600,778978030,5790,5790,5790,5790,0
|
|
20231024,163500,778978030,5790,5790,5790,5790,0
|
|
20231024,163400,778978030,5790,5790,5790,5790,0
|
|
20231024,163300,778978030,5790,5790,5790,5790,0
|
|
20231024,163200,778978030,5790,5790,5790,5790,0
|
|
20231024,163100,778978030,5790,5790,5790,5790,0
|
|
20231024,163000,778978030,5790,5790,5790,5790,0
|
|
20231024,162900,778978030,5790,5790,5790,5790,0
|
|
20231024,162800,778978030,5790,5790,5790,5790,0
|
|
20231024,162700,778978030,5790,5790,5790,5790,0
|
|
20231024,162600,778978030,5790,5790,5790,5790,0
|
|
20231024,162500,778978030,5790,5790,5790,5790,0
|
|
20231024,162400,778978030,5790,5790,5790,5790,0
|
|
20231024,162300,778978030,5790,5790,5790,5790,0
|
|
20231024,162200,778978030,5790,5790,5790,5790,0
|
|
20231024,162100,778978030,5790,5790,5790,5790,0
|
|
20231024,162000,778978030,5790,5790,5790,5790,0
|
|
20231024,161900,778978030,5790,5790,5790,5790,0
|
|
20231024,161800,778978030,5790,5790,5790,5790,4793
|
|
20231024,161700,778978030,5790,5790,5790,5790,0
|
|
20231024,161600,778978030,5790,5790,5790,5790,0
|
|
20231024,161500,778978030,5790,5790,5790,5790,0
|
|
20231024,161400,778978030,5790,5790,5790,5790,0
|
|
20231024,161300,778978030,5790,5790,5790,5790,0
|
|
20231024,161200,778978030,5790,5790,5790,5790,0
|
|
20231024,161100,778978030,5790,5790,5790,5790,0
|
|
20231024,161000,778978030,5790,5790,5790,5790,0
|
|
20231024,160900,778978030,5790,5790,5790,5790,0
|
|
20231024,160800,778978030,5790,5790,5790,5790,0
|
|
20231024,160700,778978030,5790,5790,5790,5790,0
|
|
20231024,160600,778978030,5790,5790,5790,5790,0
|
|
20231024,160500,778978030,5790,5790,5790,5790,0
|
|
20231024,160400,778978030,5790,5790,5790,5790,0
|
|
20231024,160300,778978030,5790,5790,5790,5790,0
|
|
20231024,160200,778978030,5790,5790,5790,5790,0
|
|
20231024,160100,778978030,5790,5790,5790,5790,0
|
|
20231024,160000,778978030,5790,5790,5790,5790,0
|
|
20231024,155900,778978030,5790,5790,5790,5790,0
|
|
20231024,155800,778978030,5790,5790,5790,5790,0
|
|
20231024,155700,778978030,5790,5790,5790,5790,0
|
|
20231024,155600,778978030,5790,5790,5790,5790,0
|
|
20231024,155500,778978030,5790,5790,5790,5790,0
|
|
20231024,155400,778978030,5790,5790,5790,5790,0
|
|
20231024,155300,778978030,5790,5790,5790,5790,0
|
|
20231024,155200,778978030,5790,5790,5790,5790,0
|
|
20231024,155100,778978030,5790,5790,5790,5790,0
|
|
20231024,155000,778978030,5790,5790,5790,5790,0
|
|
20231024,154900,778978030,5790,5790,5790,5790,0
|
|
20231024,154800,778978030,5790,5790,5790,5790,4793
|
|
20231024,154700,778978030,5790,5790,5790,5790,0
|
|
20231024,154600,778978030,5790,5790,5790,5790,0
|
|
20231024,154500,778978030,5790,5790,5790,5790,0
|
|
20231024,154400,778978030,5790,5790,5790,5790,0
|
|
20231024,154300,778978030,5790,5790,5790,5790,0
|
|
20231024,154200,778978030,5790,5790,5790,5790,0
|
|
20231024,154100,778978030,5790,5790,5790,5790,0
|
|
20231024,154000,778978030,5790,5790,5790,5790,0
|
|
20231024,153900,778978030,5790,5790,5790,5790,0
|
|
20231024,153800,778978030,5790,5790,5790,5790,0
|
|
20231024,153700,778978030,5790,5790,5790,5790,0
|
|
20231024,153600,778978030,5790,5790,5790,5790,0
|
|
20231024,153500,778978030,5790,5790,5790,5790,0
|
|
20231024,153400,778978030,5790,5790,5790,5790,0
|
|
20231024,153300,778978030,5790,5790,5790,5790,0
|
|
20231024,153200,778978030,5790,5790,5790,5790,0
|
|
20231024,153100,778978030,5790,5790,5790,5790,0
|
|
20231024,153000,778978030,5790,5790,5790,5790,4793
|
|
20231024,152900,751226560,5780,5780,5780,5780,0
|
|
20231024,152800,751226560,5780,5780,5780,5780,0
|
|
20231024,152700,751226560,5780,5780,5780,5780,0
|
|
20231024,152600,751226560,5780,5780,5780,5780,0
|
|
20231024,152500,751226560,5780,5780,5780,5780,0
|
|
20231024,152400,751226560,5780,5780,5780,5780,0
|
|
20231024,152300,751226560,5780,5780,5780,5780,0
|
|
20231024,152200,751226560,5780,5780,5780,5780,0
|
|
20231024,152100,751226560,5780,5780,5780,5780,0
|
|
20231024,152000,751226560,5780,5780,5780,5780,0
|
|
20231024,151900,751226560,5780,5780,5780,5780,168
|
|
20231024,151800,750255520,5740,5750,5750,5740,175
|
|
20231024,151700,749249920,5760,5760,5760,5760,1465
|
|
20231024,151600,740811520,5760,5760,5760,5760,11
|
|
20231024,151500,740748160,5760,5760,5760,5760,0
|
|
20231024,151400,740748160,5760,5760,5760,5760,15
|
|
20231024,151300,740661760,5760,5760,5760,5760,1
|
|
20231024,151200,740656000,5760,5760,5760,5760,187
|
|
20231024,151100,739578880,5760,5760,5760,5760,1142
|
|
20231024,151000,733000960,5760,5770,5770,5760,1367
|
|
20231024,150900,725114040,5770,5760,5790,5760,446
|
|
20231024,150800,722531910,5760,5750,5760,5750,25
|
|
20231024,150700,722388000,5750,5790,5800,5750,1600
|
|
20231024,150600,713124840,5750,5780,5780,5750,286
|
|
20231024,150500,711471790,5740,5740,5740,5740,0
|
|
20231024,150400,711471790,5740,5740,5740,5740,1
|
|
20231024,150300,711466050,5740,5740,5740,5740,0
|
|
20231024,150200,711466050,5740,5780,5780,5740,9
|
|
20231024,150100,711414230,5750,5780,5780,5750,502
|
|
20231024,150000,708512720,5780,5780,5780,5780,0
|
|
20231024,145900,708512720,5780,5780,5780,5780,0
|
|
20231024,145800,708512720,5780,5780,5780,5780,521
|
|
20231024,145700,705501340,5780,5780,5780,5780,920
|
|
20231024,145600,700183740,5780,5780,5780,5780,0
|
|
20231024,145500,700183740,5780,5780,5780,5780,333
|
|
20231024,145400,698259000,5780,5790,5790,5780,460
|
|
20231024,145300,695600180,5780,5750,5780,5750,700
|
|
20231024,145200,691559880,5750,5780,5780,5750,2
|
|
20231024,145100,691548350,5780,5760,5780,5760,2499
|
|
20231024,145000,677119430,5750,5750,5750,5750,2
|
|
20231024,144900,677107930,5750,5750,5750,5750,99
|
|
20231024,144800,676538680,5750,5750,5750,5750,0
|
|
20231024,144700,676538680,5750,5750,5750,5750,0
|
|
20231024,144600,676538680,5750,5750,5750,5750,1
|
|
20231024,144500,676532930,5750,5760,5760,5750,892
|
|
20231024,144400,671402430,5750,5750,5750,5750,2
|
|
20231024,144300,671390930,5760,5750,5760,5750,147
|
|
20231024,144200,670545070,5750,5760,5760,5750,573
|
|
20231024,144100,667246050,5770,5770,5770,5770,1
|
|
20231024,144000,667240280,5760,5760,5760,5760,120
|
|
20231024,143900,666549080,5750,5760,5760,5750,612
|
|
20231024,143800,663030060,5770,5770,5770,5770,352
|
|
20231024,143700,660999020,5750,5750,5750,5750,1108
|
|
20231024,143600,654628020,5770,5750,5780,5750,392
|
|
20231024,143500,652366560,5740,5760,5770,5740,582
|
|
20231024,143400,649010320,5760,5760,5770,5760,1277
|
|
20231024,143300,641654790,5760,5760,5760,5760,8
|
|
20231024,143200,641608710,5760,5760,5760,5760,1
|
|
20231024,143100,641602950,5750,5750,5750,5750,0
|
|
20231024,143000,641602950,5750,5740,5750,5740,1591
|
|
20231024,142900,632459830,5740,5740,5740,5740,102
|
|
20231024,142800,631874350,5740,5740,5740,5740,0
|
|
20231024,142700,631874350,5740,5730,5740,5730,1832
|
|
20231024,142600,621360680,5730,5730,5730,5730,0
|
|
20231024,142500,621360680,5730,5730,5730,5730,280
|
|
20231024,142400,619756280,5710,5710,5710,5710,0
|
|
20231024,142300,619756280,5710,5710,5710,5710,0
|
|
20231024,142200,619756280,5710,5710,5710,5710,0
|
|
20231024,142100,619756280,5710,5710,5710,5710,10
|
|
20231024,142000,619699180,5740,5740,5740,5740,1
|
|
20231024,141900,619693440,5730,5720,5730,5720,848
|
|
20231024,141800,614839240,5720,5720,5720,5720,0
|
|
20231024,141700,614839240,5720,5720,5720,5720,114
|
|
20231024,141600,614187160,5720,5720,5720,5720,0
|
|
20231024,141500,614187160,5720,5720,5720,5720,0
|
|
20231024,141400,614187160,5720,5720,5720,5720,2
|
|
20231024,141300,614175720,5720,5720,5720,5720,0
|
|
20231024,141200,614175720,5720,5720,5720,5720,2
|
|
20231024,141100,614164280,5720,5720,5720,5720,1
|
|
20231024,141000,614158560,5720,5730,5730,5720,145
|
|
20231024,140900,613327740,5740,5730,5740,5730,631
|
|
20231024,140800,609706780,5730,5730,5730,5730,0
|
|
20231024,140700,609706780,5730,5730,5730,5730,38
|
|
20231024,140600,609489040,5730,5730,5730,5730,282
|
|
20231024,140500,607873180,5730,5730,5730,5730,0
|
|
20231024,140400,607873180,5730,5720,5730,5720,103
|
|
20231024,140300,607283610,5730,5730,5730,5730,0
|
|
20231024,140200,607283610,5730,5730,5730,5730,0
|
|
20231024,140100,607283610,5730,5730,5730,5730,0
|
|
20231024,140000,607283610,5730,5730,5730,5730,2
|
|
20231024,135900,607272150,5690,5700,5700,5690,545
|
|
20231024,135800,604170840,5700,5700,5700,5700,1
|
|
20231024,135700,604165140,5740,5740,5740,5740,0
|
|
20231024,135600,604165140,5740,5700,5740,5700,2215
|
|
20231024,135500,591520220,5730,5690,5730,5690,40
|
|
20231024,135400,591291780,5730,5690,5730,5690,2
|
|
20231024,135300,591280360,5730,5730,5730,5690,99
|
|
20231024,135200,590713130,5690,5690,5690,5690,1
|
|
20231024,135100,590707440,5740,5720,5740,5720,772
|
|
20231024,135000,586291560,5710,5710,5710,5710,199
|
|
20231024,134900,585155270,5700,5700,5700,5700,150
|
|
20231024,134800,584300270,5700,5700,5700,5700,1
|
|
20231024,134700,584294570,5710,5710,5710,5710,0
|
|
20231024,134600,584294570,5710,5700,5720,5680,1982
|
|
20231024,134500,573016150,5700,5720,5720,5700,3
|
|
20231024,134400,572999010,5700,5700,5700,5700,0
|
|
20231024,134300,572999010,5700,5700,5700,5700,5
|
|
20231024,134200,572970510,5700,5700,5700,5700,0
|
|
20231024,134100,572970510,5700,5700,5700,5700,1
|
|
20231024,134000,572964810,5720,5720,5720,5720,1
|
|
20231024,133900,572959090,5690,5700,5700,5690,22
|
|
20231024,133800,572833710,5700,5710,5710,5700,11
|
|
20231024,133700,572771000,5710,5710,5710,5710,89
|
|
20231024,133600,572262810,5710,5710,5710,5690,404
|
|
20231024,133500,569961250,5710,5710,5710,5710,0
|
|
20231024,133400,569961250,5710,5710,5710,5710,0
|
|
20231024,133300,569961250,5710,5740,5740,5710,11
|
|
20231024,133200,569898140,5740,5710,5740,5710,14
|
|
20231024,133100,569818170,5740,5740,5740,5740,221
|
|
20231024,133000,568549630,5750,5750,5750,5750,0
|
|
20231024,132900,568549630,5750,5750,5750,5750,0
|
|
20231024,132800,568549630,5750,5750,5750,5750,10
|
|
20231024,132700,568492130,5700,5740,5740,5700,685
|
|
20231024,132600,564580090,5740,5740,5740,5740,49
|
|
20231024,132500,564298830,5740,5740,5740,5740,0
|
|
20231024,132400,564298830,5740,5740,5740,5740,132
|
|
20231024,132300,563541150,5730,5730,5730,5730,429
|
|
20231024,132200,561082980,5730,5730,5730,5730,99
|
|
20231024,132100,560515710,5710,5730,5730,5710,120
|
|
20231024,132000,559828140,5730,5730,5730,5730,181
|
|
20231024,131900,558791010,5730,5730,5730,5730,1
|
|
20231024,131800,558785280,5750,5750,5750,5750,1128
|
|
20231024,131700,552299280,5750,5750,5750,5750,1995
|
|
20231024,131600,540828030,5740,5740,5740,5740,167
|
|
20231024,131500,539869450,5730,5750,5750,5730,782
|
|
20231024,131400,535381130,5740,5740,5750,5740,1939
|
|
20231024,131300,524250050,5730,5700,5730,5700,424
|
|
20231024,131200,521822660,5690,5700,5700,5690,1190
|
|
20231024,131100,515051260,5690,5690,5690,5690,0
|
|
20231024,131000,515051260,5690,5710,5710,5690,517
|
|
20231024,130900,512109510,5700,5690,5700,5690,406
|
|
20231024,130800,509797950,5690,5700,5700,5690,509
|
|
20231024,130700,506900910,5700,5700,5700,5700,185
|
|
20231024,130600,505846410,5710,5710,5710,5700,378
|
|
20231024,130500,503688130,5720,5710,5720,5710,26
|
|
20231024,130400,503539510,5710,5710,5730,5710,1586
|
|
20231024,130300,494470290,5710,5730,5730,5710,1350
|
|
20231024,130200,486738510,5750,5730,5760,5730,1886
|
|
20231024,130100,475898540,5720,5740,5740,5720,658
|
|
20231024,130000,472132840,5740,5750,5770,5740,3102
|
|
20231024,125900,454318730,5750,5740,5770,5730,4218
|
|
20231024,125800,430065060,5750,5740,5770,5700,5004
|
|
20231024,125700,401292680,5730,5680,5730,5670,5122
|
|
20231024,125600,372061540,5680,5680,5680,5680,629
|
|
20231024,125500,368488820,5660,5660,5680,5660,132
|
|
20231024,125400,367741350,5660,5660,5660,5660,503
|
|
20231024,125300,364894370,5680,5680,5700,5680,3367
|
|
20231024,125200,345738930,5660,5650,5680,5650,2774
|
|
20231024,125100,330024380,5650,5650,5650,5650,1882
|
|
20231024,125000,319391080,5650,5650,5650,5650,250
|
|
20231024,124900,317978580,5650,5650,5650,5650,28
|
|
20231024,124800,317820380,5660,5650,5660,5650,1538
|
|
20231024,124700,309127170,5650,5640,5650,5640,814
|
|
20231024,124600,304536190,5630,5630,5630,5630,554
|
|
20231024,124500,301417170,5630,5620,5630,5620,460
|
|
20231024,124400,298830380,5620,5630,5630,5620,679
|
|
20231024,124300,295008710,5620,5620,5620,5620,1152
|
|
20231024,124200,288534470,5620,5590,5620,5590,1807
|
|
20231024,124100,278413230,5590,5590,5590,5590,489
|
|
20231024,124000,275679720,5580,5580,5580,5580,243
|
|
20231024,123900,274323780,5590,5590,5590,5590,0
|
|
20231024,123800,274323780,5590,5590,5590,5590,0
|
|
20231024,123700,274323780,5590,5590,5590,5590,0
|
|
20231024,123600,274323780,5590,5590,5590,5590,2
|
|
20231024,123500,274312600,5570,5570,5570,5570,0
|
|
20231024,123400,274312600,5570,5570,5570,5570,2
|
|
20231024,123300,274301460,5590,5590,5590,5590,121
|
|
20231024,123200,273625070,5590,5590,5590,5590,5
|
|
20231024,123100,273597120,5590,5590,5590,5590,0
|
|
20231024,123000,273597120,5590,5590,5590,5590,51
|
|
20231024,122900,273312030,5600,5600,5600,5600,100
|
|
20231024,122800,272752030,5600,5580,5600,5580,1337
|
|
20231024,122700,265266790,5590,5590,5590,5590,1487
|
|
20231024,122600,256954460,5570,5570,5570,5560,1557
|
|
20231024,122500,248282540,5570,5590,5590,5570,717
|
|
20231024,122400,244274530,5600,5600,5600,5600,0
|
|
20231024,122300,244274530,5600,5590,5600,5590,701
|
|
20231024,122200,240351870,5590,5570,5590,5570,824
|
|
20231024,122100,235752950,5560,5550,5560,5550,1010
|
|
20231024,122000,230142940,5540,5530,5540,5530,927
|
|
20231024,121900,225012230,5530,5530,5530,5530,746
|
|
20231024,121800,220886850,5530,5530,5530,5530,0
|
|
20231024,121700,220886850,5530,5530,5530,5530,0
|
|
20231024,121600,220886850,5530,5530,5530,5530,2
|
|
20231024,121500,220875790,5530,5530,5530,5530,0
|
|
20231024,121400,220875790,5530,5530,5530,5530,0
|
|
20231024,121300,220875790,5530,5530,5530,5530,0
|
|
20231024,121200,220875790,5530,5530,5530,5530,2
|
|
20231024,121100,220864730,5520,5520,5520,5520,500
|
|
20231024,121000,218104730,5520,5520,5520,5520,0
|
|
20231024,120900,218104730,5520,5520,5520,5520,30
|
|
20231024,120800,217939130,5520,5520,5520,5520,100
|
|
20231024,120700,217387130,5490,5490,5490,5490,0
|
|
20231024,120600,217387130,5490,5490,5490,5490,1
|
|
20231024,120500,217381640,5520,5510,5520,5510,2873
|
|
20231024,120400,201547910,5500,5500,5500,5500,0
|
|
20231024,120300,201547910,5500,5500,5500,5500,0
|
|
20231024,120200,201547910,5500,5500,5500,5500,0
|
|
20231024,120100,201547910,5500,5500,5500,5500,49
|
|
20231024,120000,201278410,5500,5500,5500,5500,0
|
|
20231024,115900,201278410,5500,5500,5500,5500,0
|
|
20231024,115800,201278410,5500,5500,5500,5500,0
|
|
20231024,115700,201278410,5500,5500,5500,5500,10
|
|
20231024,115600,201223410,5500,5500,5500,5500,0
|
|
20231024,115500,201223410,5500,5500,5500,5500,0
|
|
20231024,115400,201223410,5500,5500,5500,5500,0
|
|
20231024,115300,201223410,5500,5500,5500,5500,3
|
|
20231024,115200,201206910,5500,5500,5500,5500,3
|
|
20231024,115100,201190410,5510,5510,5510,5510,0
|
|
20231024,115000,201190410,5510,5510,5510,5510,0
|
|
20231024,114900,201190410,5510,5510,5510,5510,0
|
|
20231024,114800,201190410,5510,5510,5510,5510,70
|
|
20231024,114700,200804710,5510,5510,5510,5510,0
|
|
20231024,114600,200804710,5510,5510,5510,5510,0
|
|
20231024,114500,200804710,5510,5510,5510,5510,0
|
|
20231024,114400,200804710,5510,5510,5510,5510,0
|
|
20231024,114300,200804710,5510,5510,5510,5510,0
|
|
20231024,114200,200804710,5510,5510,5510,5510,2
|
|
20231024,114100,200793690,5500,5500,5500,5500,0
|
|
20231024,114000,200793690,5500,5500,5500,5500,10
|
|
20231024,113900,200738690,5500,5500,5500,5500,100
|
|
20231024,113800,200188690,5520,5520,5520,5520,0
|
|
20231024,113700,200188690,5520,5520,5520,5520,0
|
|
20231024,113600,200188690,5520,5520,5520,5520,0
|
|
20231024,113500,200188690,5520,5520,5520,5520,0
|
|
20231024,113400,200188690,5520,5520,5520,5520,0
|
|
20231024,113300,200188690,5520,5520,5520,5520,0
|
|
20231024,113200,200188690,5520,5520,5520,5520,0
|
|
20231024,113100,200188690,5520,5520,5520,5520,0
|
|
20231024,113000,200188690,5520,5520,5520,5520,0
|
|
20231024,112900,200188690,5520,5520,5520,5520,45
|
|
20231024,112800,199940290,5520,5520,5520,5520,1
|
|
20231024,112700,199934770,5520,5520,5520,5520,7
|
|
20231024,112600,199896130,5520,5520,5520,5520,143
|
|
20231024,112500,199106770,5520,5520,5520,5520,38
|
|
20231024,112400,198897010,5510,5510,5510,5510,498
|
|
20231024,112300,196153030,5510,5510,5510,5510,10
|
|
20231024,112200,196097930,5510,5510,5510,5510,100
|
|
20231024,112100,195546930,5510,5510,5510,5510,100
|
|
20231024,112000,194995930,5500,5500,5500,5500,0
|
|
20231024,111900,194995930,5500,5500,5500,5500,0
|
|
20231024,111800,194995930,5500,5490,5500,5490,1288
|
|
20231024,111700,187919360,5480,5480,5480,5480,599
|
|
20231024,111600,184636840,5480,5470,5480,5470,277
|
|
20231024,111500,183118980,5470,5470,5470,5470,552
|
|
20231024,111400,180099540,5470,5470,5470,5470,55
|
|
20231024,111300,179798690,5460,5460,5460,5460,0
|
|
20231024,111200,179798690,5460,5460,5460,5460,0
|
|
20231024,111100,179798690,5460,5460,5460,5460,484
|
|
20231024,111000,177156050,5450,5450,5450,5450,0
|
|
20231024,110900,177156050,5450,5450,5450,5450,0
|
|
20231024,110800,177156050,5450,5450,5450,5450,0
|
|
20231024,110700,177156050,5450,5450,5450,5450,3
|
|
20231024,110600,177139700,5450,5450,5450,5450,10
|
|
20231024,110500,177085200,5450,5450,5450,5450,0
|
|
20231024,110400,177085200,5450,5450,5450,5450,2
|
|
20231024,110300,177074300,5450,5450,5450,5450,0
|
|
20231024,110200,177074300,5450,5450,5450,5450,74
|
|
20231024,110100,176671000,5450,5450,5450,5450,10
|
|
20231024,110000,176616500,5450,5450,5450,5450,0
|
|
20231024,105900,176616500,5450,5450,5450,5450,0
|
|
20231024,105800,176616500,5450,5450,5450,5450,0
|
|
20231024,105700,176616500,5450,5450,5450,5450,0
|
|
20231024,105600,176616500,5450,5450,5450,5450,0
|
|
20231024,105500,176616500,5450,5450,5450,5450,0
|
|
20231024,105400,176616500,5450,5460,5460,5450,217
|
|
20231024,105300,175433630,5460,5460,5460,5460,105
|
|
20231024,105200,174860330,5460,5460,5460,5460,10
|
|
20231024,105100,174805730,5450,5450,5450,5450,0
|
|
20231024,105000,174805730,5450,5450,5450,5450,0
|
|
20231024,104900,174805730,5450,5450,5450,5450,283
|
|
20231024,104800,173263380,5460,5460,5460,5460,0
|
|
20231024,104700,173263380,5460,5460,5460,5460,9
|
|
20231024,104600,173214240,5460,5460,5460,5460,262
|
|
20231024,104500,171783720,5450,5450,5450,5450,50
|
|
20231024,104400,171511220,5460,5460,5460,5460,0
|
|
20231024,104300,171511220,5460,5460,5460,5460,0
|
|
20231024,104200,171511220,5460,5460,5460,5460,0
|
|
20231024,104100,171511220,5460,5460,5460,5460,0
|
|
20231024,104000,171511220,5460,5450,5460,5450,666
|
|
20231024,103900,167881500,5440,5430,5440,5430,368
|
|
20231024,103800,165880580,5420,5420,5420,5420,30
|
|
20231024,103700,165717980,5420,5420,5420,5420,0
|
|
20231024,103600,165717980,5420,5430,5430,5420,200
|
|
20231024,103500,164633950,5420,5430,5430,5420,1198
|
|
20231024,103400,158129110,5440,5430,5440,5430,544
|
|
20231024,103300,155175170,5430,5430,5430,5430,100
|
|
20231024,103200,154632170,5430,5430,5430,5430,300
|
|
20231024,103100,153003170,5430,5430,5430,5430,0
|
|
20231024,103000,153003170,5430,5430,5430,5430,0
|
|
20231024,102900,153003170,5430,5430,5430,5430,0
|
|
20231024,102800,153003170,5430,5430,5430,5430,0
|
|
20231024,102700,153003170,5430,5430,5430,5430,600
|
|
20231024,102600,149745170,5440,5440,5440,5440,0
|
|
20231024,102500,149745170,5440,5440,5440,5440,580
|
|
20231024,102400,146589970,5440,5440,5440,5440,20
|
|
20231024,102300,146481170,5430,5430,5430,5430,0
|
|
20231024,102200,146481170,5430,5430,5430,5430,0
|
|
20231024,102100,146481170,5430,5430,5430,5430,128
|
|
20231024,102000,145786130,5430,5430,5430,5430,200
|
|
20231024,101900,144700130,5430,5430,5430,5430,180
|
|
20231024,101800,143722730,5430,5430,5430,5430,136
|
|
20231024,101700,142984250,5430,5430,5430,5430,1370
|
|
20231024,101600,135545150,5440,5440,5440,5440,0
|
|
20231024,101500,135545150,5440,5440,5440,5440,2614
|
|
20231024,101400,121324990,5450,5450,5450,5450,57
|
|
20231024,101300,121014340,5450,5450,5450,5450,234
|
|
20231024,101200,119739040,5450,5450,5450,5450,0
|
|
20231024,101100,119739040,5450,5450,5450,5450,0
|
|
20231024,101000,119739040,5450,5450,5450,5450,0
|
|
20231024,100900,119739040,5450,5450,5450,5450,0
|
|
20231024,100800,119739040,5450,5450,5450,5450,145
|
|
20231024,100700,118948790,5450,5450,5450,5450,1386
|
|
20231024,100600,111395090,5460,5460,5460,5460,0
|
|
20231024,100500,111395090,5460,5460,5460,5460,2
|
|
20231024,100400,111384170,5460,5460,5460,5460,0
|
|
20231024,100300,111384170,5460,5460,5460,5460,100
|
|
20231024,100200,110838170,5460,5460,5460,5460,1
|
|
20231024,100100,110832710,5450,5450,5450,5450,0
|
|
20231024,100000,110832710,5450,5450,5450,5450,132
|
|
20231024,095900,110113310,5460,5460,5460,5460,161
|
|
20231024,095800,109234250,5460,5460,5460,5460,519
|
|
20231024,095700,106400510,5460,5460,5460,5460,0
|
|
20231024,095600,106400510,5460,5460,5460,5460,149
|
|
20231024,095500,105586970,5460,5460,5460,5460,16
|
|
20231024,095400,105499610,5450,5450,5450,5450,0
|
|
20231024,095300,105499610,5450,5450,5450,5450,0
|
|
20231024,095200,105499610,5450,5450,5450,5450,70
|
|
20231024,095100,105118110,5450,5450,5450,5450,0
|
|
20231024,095000,105118110,5450,5450,5450,5450,823
|
|
20231024,094900,100632760,5450,5460,5460,5450,2185
|
|
20231024,094800,88702980,5470,5470,5470,5470,539
|
|
20231024,094700,85754650,5480,5480,5480,5470,678
|
|
20231024,094600,82041990,5490,5490,5490,5490,0
|
|
20231024,094500,82041990,5490,5490,5490,5490,10
|
|
20231024,094400,81987090,5470,5480,5480,5470,1561
|
|
20231024,094300,73432820,5480,5480,5480,5480,211
|
|
20231024,094200,72276540,5480,5490,5490,5480,549
|
|
20231024,094100,69264030,5490,5490,5490,5490,800
|
|
20231024,094000,64872030,5520,5520,5520,5520,0
|
|
20231024,093900,64872030,5520,5520,5520,5520,0
|
|
20231024,093800,64872030,5520,5500,5520,5500,1096
|
|
20231024,093700,58844010,5500,5530,5530,5500,660
|
|
20231024,093600,55207260,5530,5530,5530,5530,3
|
|
20231024,093500,55190670,5530,5530,5530,5530,0
|
|
20231024,093400,55190670,5530,5530,5530,5530,0
|
|
20231024,093300,55190670,5530,5530,5530,5530,0
|
|
20231024,093200,55190670,5530,5530,5530,5530,0
|
|
20231024,093100,55190670,5530,5530,5530,5530,274
|
|
20231024,093000,53675450,5530,5520,5530,5520,900
|
|
20231024,092900,48701470,5510,5510,5510,5510,27
|
|
20231024,092800,48552700,5520,5520,5520,5520,0
|
|
20231024,092700,48552700,5520,5520,5520,5520,249
|
|
20231024,092600,47178220,5510,5510,5510,5510,23
|
|
20231024,092500,47051490,5520,5520,5520,5520,0
|
|
20231024,092400,47051490,5520,5520,5520,5520,20
|
|
20231024,092300,46941090,5530,5520,5530,5520,144
|
|
20231024,092200,46144930,5510,5510,5510,5510,150
|
|
20231024,092100,45318430,5500,5500,5500,5500,0
|
|
20231024,092000,45318430,5500,5500,5500,5500,0
|
|
20231024,091900,45318430,5500,5500,5500,5500,100
|
|
20231024,091800,44768430,5500,5500,5500,5500,267
|
|
20231024,091700,43299930,5510,5510,5510,5510,799
|
|
20231024,091600,38897440,5510,5510,5510,5510,101
|
|
20231024,091500,38340930,5510,5510,5510,5510,0
|
|
20231024,091400,38340930,5510,5510,5510,5510,271
|
|
20231024,091300,36847720,5530,5530,5530,5530,0
|
|
20231024,091200,36847720,5530,5530,5530,5530,0
|
|
20231024,091100,36847720,5530,5530,5530,5530,151
|
|
20231024,091000,36012690,5540,5530,5540,5530,12
|
|
20231024,090900,35946310,5550,5550,5550,5550,1
|
|
20231024,090800,35940760,5540,5530,5540,5530,1130
|
|
20231024,090700,29680600,5540,5540,5540,5540,0
|
|
20231024,090600,29680600,5540,5540,5540,5540,0
|
|
20231024,090500,29680600,5540,5540,5540,5540,0
|
|
20231024,090400,29680600,5540,5530,5540,5530,816
|
|
20231024,090300,25167910,5520,5520,5530,5520,234
|
|
20231024,090200,23874540,5520,5500,5520,5500,22
|
|
20231024,090100,23753500,5490,5460,5490,5450,704
|
|
20231024,090000,19910400,5440,5440,5440,5440,3660
|