652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194900,452113220,7650,7650,7650,7650,350
|
|
20231024,194800,452113220,7650,7650,7650,7650,0
|
|
20231024,194700,452113220,7650,7650,7650,7650,0
|
|
20231024,194600,452113220,7650,7650,7650,7650,0
|
|
20231024,194500,452113220,7650,7650,7650,7650,0
|
|
20231024,194400,452113220,7650,7650,7650,7650,0
|
|
20231024,194300,452113220,7650,7650,7650,7650,0
|
|
20231024,194200,452113220,7650,7650,7650,7650,0
|
|
20231024,194100,452113220,7650,7650,7650,7650,0
|
|
20231024,194000,452113220,7650,7650,7650,7650,0
|
|
20231024,193900,452113220,7650,7650,7650,7650,0
|
|
20231024,193800,452113220,7650,7650,7650,7650,0
|
|
20231024,193700,452113220,7650,7650,7650,7650,0
|
|
20231024,193600,452113220,7650,7650,7650,7650,0
|
|
20231024,193500,452113220,7650,7650,7650,7650,0
|
|
20231024,193400,452113220,7650,7650,7650,7650,0
|
|
20231024,193300,452113220,7650,7650,7650,7650,0
|
|
20231024,193200,452113220,7650,7650,7650,7650,0
|
|
20231024,193100,452113220,7650,7650,7650,7650,0
|
|
20231024,193000,452113220,7650,7650,7650,7650,0
|
|
20231024,192900,452113220,7650,7650,7650,7650,0
|
|
20231024,192800,452113220,7650,7650,7650,7650,0
|
|
20231024,192700,452113220,7650,7650,7650,7650,0
|
|
20231024,192600,452113220,7650,7650,7650,7650,0
|
|
20231024,192500,452113220,7650,7650,7650,7650,0
|
|
20231024,192400,452113220,7650,7650,7650,7650,0
|
|
20231024,192300,452113220,7650,7650,7650,7650,0
|
|
20231024,192200,452113220,7650,7650,7650,7650,0
|
|
20231024,192100,452113220,7650,7650,7650,7650,0
|
|
20231024,192000,452113220,7650,7650,7650,7650,0
|
|
20231024,191900,452113220,7650,7650,7650,7650,350
|
|
20231024,191800,452113220,7650,7650,7650,7650,0
|
|
20231024,191700,452113220,7650,7650,7650,7650,0
|
|
20231024,191600,452113220,7650,7650,7650,7650,0
|
|
20231024,191500,452113220,7650,7650,7650,7650,0
|
|
20231024,191400,452113220,7650,7650,7650,7650,0
|
|
20231024,191300,452113220,7650,7650,7650,7650,0
|
|
20231024,191200,452113220,7650,7650,7650,7650,0
|
|
20231024,191100,452113220,7650,7650,7650,7650,0
|
|
20231024,191000,452113220,7650,7650,7650,7650,0
|
|
20231024,190900,452113220,7650,7650,7650,7650,0
|
|
20231024,190800,452113220,7650,7650,7650,7650,0
|
|
20231024,190700,452113220,7650,7650,7650,7650,0
|
|
20231024,190600,452113220,7650,7650,7650,7650,0
|
|
20231024,190500,452113220,7650,7650,7650,7650,0
|
|
20231024,190400,452113220,7650,7650,7650,7650,0
|
|
20231024,190300,452113220,7650,7650,7650,7650,0
|
|
20231024,190200,452113220,7650,7650,7650,7650,0
|
|
20231024,190100,452113220,7650,7650,7650,7650,0
|
|
20231024,190000,452113220,7650,7650,7650,7650,0
|
|
20231024,185900,452113220,7650,7650,7650,7650,0
|
|
20231024,185800,452113220,7650,7650,7650,7650,0
|
|
20231024,185700,452113220,7650,7650,7650,7650,0
|
|
20231024,185600,452113220,7650,7650,7650,7650,0
|
|
20231024,185500,452113220,7650,7650,7650,7650,0
|
|
20231024,185400,452113220,7650,7650,7650,7650,0
|
|
20231024,185300,452113220,7650,7650,7650,7650,0
|
|
20231024,185200,452113220,7650,7650,7650,7650,0
|
|
20231024,185100,452113220,7650,7650,7650,7650,0
|
|
20231024,185000,452113220,7650,7650,7650,7650,0
|
|
20231024,184900,452113220,7650,7650,7650,7650,350
|
|
20231024,184800,452113220,7650,7650,7650,7650,0
|
|
20231024,184700,452113220,7650,7650,7650,7650,0
|
|
20231024,184600,452113220,7650,7650,7650,7650,0
|
|
20231024,184500,452113220,7650,7650,7650,7650,0
|
|
20231024,184400,452113220,7650,7650,7650,7650,0
|
|
20231024,184300,452113220,7650,7650,7650,7650,0
|
|
20231024,184200,452113220,7650,7650,7650,7650,0
|
|
20231024,184100,452113220,7650,7650,7650,7650,0
|
|
20231024,184000,452113220,7650,7650,7650,7650,0
|
|
20231024,183900,452113220,7650,7650,7650,7650,0
|
|
20231024,183800,452113220,7650,7650,7650,7650,0
|
|
20231024,183700,452113220,7650,7650,7650,7650,0
|
|
20231024,183600,452113220,7650,7650,7650,7650,0
|
|
20231024,183500,452113220,7650,7650,7650,7650,0
|
|
20231024,183400,452113220,7650,7650,7650,7650,0
|
|
20231024,183300,452113220,7650,7650,7650,7650,0
|
|
20231024,183200,452113220,7650,7650,7650,7650,0
|
|
20231024,183100,452113220,7650,7650,7650,7650,0
|
|
20231024,183000,452113220,7650,7650,7650,7650,0
|
|
20231024,182900,452113220,7650,7650,7650,7650,0
|
|
20231024,182800,452113220,7650,7650,7650,7650,0
|
|
20231024,182700,452113220,7650,7650,7650,7650,0
|
|
20231024,182600,452113220,7650,7650,7650,7650,0
|
|
20231024,182500,452113220,7650,7650,7650,7650,0
|
|
20231024,182400,452113220,7650,7650,7650,7650,0
|
|
20231024,182300,452113220,7650,7650,7650,7650,0
|
|
20231024,182200,452113220,7650,7650,7650,7650,0
|
|
20231024,182100,452113220,7650,7650,7650,7650,0
|
|
20231024,182000,452113220,7650,7650,7650,7650,0
|
|
20231024,181900,452113220,7650,7650,7650,7650,350
|
|
20231024,181800,452113220,7650,7650,7650,7650,0
|
|
20231024,181700,452113220,7650,7650,7650,7650,0
|
|
20231024,181600,452113220,7650,7650,7650,7650,0
|
|
20231024,181500,452113220,7650,7650,7650,7650,0
|
|
20231024,181400,452113220,7650,7650,7650,7650,0
|
|
20231024,181300,452113220,7650,7650,7650,7650,0
|
|
20231024,181200,452113220,7650,7650,7650,7650,0
|
|
20231024,181100,452113220,7650,7650,7650,7650,0
|
|
20231024,181000,452113220,7650,7650,7650,7650,0
|
|
20231024,180900,452113220,7650,7650,7650,7650,0
|
|
20231024,180800,452113220,7650,7650,7650,7650,0
|
|
20231024,180700,452113220,7650,7650,7650,7650,0
|
|
20231024,180600,452113220,7650,7650,7650,7650,0
|
|
20231024,180500,452113220,7650,7650,7650,7650,0
|
|
20231024,180400,452113220,7650,7650,7650,7650,0
|
|
20231024,180300,452113220,7650,7650,7650,7650,0
|
|
20231024,180200,452113220,7650,7650,7650,7650,0
|
|
20231024,180100,452113220,7650,7650,7650,7650,0
|
|
20231024,180000,452113220,7650,7650,7650,7650,0
|
|
20231024,175900,452113220,7650,7650,7650,7650,0
|
|
20231024,175800,452113220,7650,7650,7650,7650,0
|
|
20231024,175700,452113220,7650,7650,7650,7650,0
|
|
20231024,175600,452113220,7650,7650,7650,7650,0
|
|
20231024,175500,452113220,7650,7650,7650,7650,0
|
|
20231024,175400,452113220,7650,7650,7650,7650,0
|
|
20231024,175300,452113220,7650,7650,7650,7650,0
|
|
20231024,175200,452113220,7650,7650,7650,7650,0
|
|
20231024,175100,452113220,7650,7650,7650,7650,0
|
|
20231024,175000,452113220,7650,7650,7650,7650,0
|
|
20231024,174900,452113220,7650,7650,7650,7650,350
|
|
20231024,174800,452113220,7650,7650,7650,7650,0
|
|
20231024,174700,452113220,7650,7650,7650,7650,0
|
|
20231024,174600,452113220,7650,7650,7650,7650,0
|
|
20231024,174500,452113220,7650,7650,7650,7650,0
|
|
20231024,174400,452113220,7650,7650,7650,7650,0
|
|
20231024,174300,452113220,7650,7650,7650,7650,0
|
|
20231024,174200,452113220,7650,7650,7650,7650,0
|
|
20231024,174100,452113220,7650,7650,7650,7650,0
|
|
20231024,174000,452113220,7650,7650,7650,7650,0
|
|
20231024,173900,452113220,7650,7650,7650,7650,0
|
|
20231024,173800,452113220,7650,7650,7650,7650,0
|
|
20231024,173700,452113220,7650,7650,7650,7650,0
|
|
20231024,173600,452113220,7650,7650,7650,7650,0
|
|
20231024,173500,452113220,7650,7650,7650,7650,0
|
|
20231024,173400,452113220,7650,7650,7650,7650,0
|
|
20231024,173300,452113220,7650,7650,7650,7650,0
|
|
20231024,173200,452113220,7650,7650,7650,7650,0
|
|
20231024,173100,452113220,7650,7650,7650,7650,0
|
|
20231024,173000,452113220,7650,7650,7650,7650,0
|
|
20231024,172900,452113220,7650,7650,7650,7650,0
|
|
20231024,172800,452113220,7650,7650,7650,7650,0
|
|
20231024,172700,452113220,7650,7650,7650,7650,0
|
|
20231024,172600,452113220,7650,7650,7650,7650,0
|
|
20231024,172500,452113220,7650,7650,7650,7650,0
|
|
20231024,172400,452113220,7650,7650,7650,7650,0
|
|
20231024,172300,452113220,7650,7650,7650,7650,0
|
|
20231024,172200,452113220,7650,7650,7650,7650,0
|
|
20231024,172100,452113220,7650,7650,7650,7650,0
|
|
20231024,172000,452113220,7650,7650,7650,7650,0
|
|
20231024,171900,452113220,7650,7650,7650,7650,350
|
|
20231024,171800,452113220,7650,7650,7650,7650,0
|
|
20231024,171700,452113220,7650,7650,7650,7650,0
|
|
20231024,171600,452113220,7650,7650,7650,7650,0
|
|
20231024,171500,452113220,7650,7650,7650,7650,0
|
|
20231024,171400,452113220,7650,7650,7650,7650,0
|
|
20231024,171300,452113220,7650,7650,7650,7650,0
|
|
20231024,171200,452113220,7650,7650,7650,7650,0
|
|
20231024,171100,452113220,7650,7650,7650,7650,0
|
|
20231024,171000,452113220,7650,7650,7650,7650,0
|
|
20231024,170900,452113220,7650,7650,7650,7650,0
|
|
20231024,170800,452113220,7650,7650,7650,7650,0
|
|
20231024,170700,452113220,7650,7650,7650,7650,0
|
|
20231024,170600,452113220,7650,7650,7650,7650,0
|
|
20231024,170500,452113220,7650,7650,7650,7650,0
|
|
20231024,170400,452113220,7650,7650,7650,7650,0
|
|
20231024,170300,452113220,7650,7650,7650,7650,0
|
|
20231024,170200,452113220,7650,7650,7650,7650,0
|
|
20231024,170100,452113220,7650,7650,7650,7650,0
|
|
20231024,170000,452113220,7650,7650,7650,7650,0
|
|
20231024,165900,452113220,7650,7650,7650,7650,0
|
|
20231024,165800,452113220,7650,7650,7650,7650,0
|
|
20231024,165700,452113220,7650,7650,7650,7650,0
|
|
20231024,165600,452113220,7650,7650,7650,7650,0
|
|
20231024,165500,452113220,7650,7650,7650,7650,0
|
|
20231024,165400,452113220,7650,7650,7650,7650,0
|
|
20231024,165300,452113220,7650,7650,7650,7650,0
|
|
20231024,165200,452113220,7650,7650,7650,7650,0
|
|
20231024,165100,452113220,7650,7650,7650,7650,0
|
|
20231024,165000,452113220,7650,7650,7650,7650,0
|
|
20231024,164900,452113220,7650,7650,7650,7650,350
|
|
20231024,164800,452113220,7650,7650,7650,7650,0
|
|
20231024,164700,452113220,7650,7650,7650,7650,0
|
|
20231024,164600,452113220,7650,7650,7650,7650,0
|
|
20231024,164500,452113220,7650,7650,7650,7650,0
|
|
20231024,164400,452113220,7650,7650,7650,7650,0
|
|
20231024,164300,452113220,7650,7650,7650,7650,0
|
|
20231024,164200,452113220,7650,7650,7650,7650,0
|
|
20231024,164100,452113220,7650,7650,7650,7650,0
|
|
20231024,164000,452113220,7650,7650,7650,7650,0
|
|
20231024,163900,452113220,7650,7650,7650,7650,0
|
|
20231024,163800,452113220,7650,7650,7650,7650,0
|
|
20231024,163700,452113220,7650,7650,7650,7650,0
|
|
20231024,163600,452113220,7650,7650,7650,7650,0
|
|
20231024,163500,452113220,7650,7650,7650,7650,0
|
|
20231024,163400,452113220,7650,7650,7650,7650,0
|
|
20231024,163300,452113220,7650,7650,7650,7650,0
|
|
20231024,163200,452113220,7650,7650,7650,7650,0
|
|
20231024,163100,452113220,7650,7650,7650,7650,0
|
|
20231024,163000,452113220,7650,7650,7650,7650,0
|
|
20231024,162900,452113220,7650,7650,7650,7650,0
|
|
20231024,162800,452113220,7650,7650,7650,7650,0
|
|
20231024,162700,452113220,7650,7650,7650,7650,0
|
|
20231024,162600,452113220,7650,7650,7650,7650,0
|
|
20231024,162500,452113220,7650,7650,7650,7650,0
|
|
20231024,162400,452113220,7650,7650,7650,7650,0
|
|
20231024,162300,452113220,7650,7650,7650,7650,0
|
|
20231024,162200,452113220,7650,7650,7650,7650,0
|
|
20231024,162100,452113220,7650,7650,7650,7650,0
|
|
20231024,162000,452113220,7650,7650,7650,7650,0
|
|
20231024,161900,452113220,7650,7650,7650,7650,350
|
|
20231024,161800,452113220,7650,7650,7650,7650,0
|
|
20231024,161700,452113220,7650,7650,7650,7650,0
|
|
20231024,161600,452113220,7650,7650,7650,7650,0
|
|
20231024,161500,452113220,7650,7650,7650,7650,0
|
|
20231024,161400,452113220,7650,7650,7650,7650,0
|
|
20231024,161300,452113220,7650,7650,7650,7650,0
|
|
20231024,161200,452113220,7650,7650,7650,7650,0
|
|
20231024,161100,452113220,7650,7650,7650,7650,0
|
|
20231024,161000,452113220,7650,7650,7650,7650,0
|
|
20231024,160900,452113220,7650,7650,7650,7650,0
|
|
20231024,160800,452113220,7650,7650,7650,7650,0
|
|
20231024,160700,452113220,7650,7650,7650,7650,0
|
|
20231024,160600,452113220,7650,7650,7650,7650,0
|
|
20231024,160500,452113220,7650,7650,7650,7650,0
|
|
20231024,160400,452113220,7650,7650,7650,7650,0
|
|
20231024,160300,452113220,7650,7650,7650,7650,0
|
|
20231024,160200,452113220,7650,7650,7650,7650,0
|
|
20231024,160100,452113220,7650,7650,7650,7650,0
|
|
20231024,160000,452113220,7650,7650,7650,7650,0
|
|
20231024,155900,452113220,7650,7650,7650,7650,0
|
|
20231024,155800,452113220,7650,7650,7650,7650,0
|
|
20231024,155700,452113220,7650,7650,7650,7650,0
|
|
20231024,155600,452113220,7650,7650,7650,7650,0
|
|
20231024,155500,452113220,7650,7650,7650,7650,0
|
|
20231024,155400,452113220,7650,7650,7650,7650,0
|
|
20231024,155300,452113220,7650,7650,7650,7650,0
|
|
20231024,155200,452113220,7650,7650,7650,7650,0
|
|
20231024,155100,452113220,7650,7650,7650,7650,0
|
|
20231024,155000,452113220,7650,7650,7650,7650,0
|
|
20231024,154900,452113220,7650,7650,7650,7650,350
|
|
20231024,154800,452113220,7650,7650,7650,7650,0
|
|
20231024,154700,452113220,7650,7650,7650,7650,0
|
|
20231024,154600,452113220,7650,7650,7650,7650,0
|
|
20231024,154500,452113220,7650,7650,7650,7650,0
|
|
20231024,154400,452113220,7650,7650,7650,7650,0
|
|
20231024,154300,452113220,7650,7650,7650,7650,0
|
|
20231024,154200,452113220,7650,7650,7650,7650,0
|
|
20231024,154100,452113220,7650,7650,7650,7650,0
|
|
20231024,154000,452113220,7650,7650,7650,7650,0
|
|
20231024,153900,452113220,7650,7650,7650,7650,0
|
|
20231024,153800,452113220,7650,7650,7650,7650,0
|
|
20231024,153700,452113220,7650,7650,7650,7650,0
|
|
20231024,153600,452113220,7650,7650,7650,7650,0
|
|
20231024,153500,452113220,7650,7650,7650,7650,0
|
|
20231024,153400,452113220,7650,7650,7650,7650,0
|
|
20231024,153300,452113220,7650,7650,7650,7650,0
|
|
20231024,153200,452113220,7650,7650,7650,7650,0
|
|
20231024,153100,452113220,7650,7650,7650,7650,0
|
|
20231024,153000,452113220,7650,7650,7650,7650,350
|
|
20231024,152900,449435720,7650,7650,7650,7650,0
|
|
20231024,152800,449435720,7650,7650,7650,7650,0
|
|
20231024,152700,449435720,7650,7650,7650,7650,0
|
|
20231024,152600,449435720,7650,7650,7650,7650,0
|
|
20231024,152500,449435720,7650,7650,7650,7650,0
|
|
20231024,152400,449435720,7650,7650,7650,7650,0
|
|
20231024,152300,449435720,7650,7650,7650,7650,0
|
|
20231024,152200,449435720,7650,7650,7650,7650,0
|
|
20231024,152100,449435720,7650,7650,7650,7650,0
|
|
20231024,152000,449435720,7650,7650,7650,7650,0
|
|
20231024,151900,449435720,7650,7670,7670,7650,5
|
|
20231024,151800,449397390,7660,7640,7670,7640,44
|
|
20231024,151700,449060050,7670,7660,7670,7660,2
|
|
20231024,151600,449044720,7630,7630,7630,7630,178
|
|
20231024,151500,447686580,7630,7630,7630,7630,0
|
|
20231024,151400,447686580,7630,7670,7670,7630,2
|
|
20231024,151300,447671280,7620,7620,7620,7620,0
|
|
20231024,151200,447671280,7620,7620,7620,7620,0
|
|
20231024,151100,447671280,7620,7620,7620,7620,0
|
|
20231024,151000,447671280,7620,7640,7640,7620,87
|
|
20231024,150900,447006630,7640,7670,7670,7640,2
|
|
20231024,150800,446991320,7640,7650,7670,7640,11
|
|
20231024,150700,446907030,7670,7670,7670,7670,29
|
|
20231024,150600,446684600,7630,7630,7630,7630,0
|
|
20231024,150500,446684600,7630,7630,7630,7630,0
|
|
20231024,150400,446684600,7630,7670,7670,7630,27
|
|
20231024,150300,446477660,7660,7660,7660,7660,0
|
|
20231024,150200,446477660,7660,7660,7660,7660,0
|
|
20231024,150100,446477660,7660,7660,7660,7660,1
|
|
20231024,150000,446470000,7640,7640,7640,7640,0
|
|
20231024,145900,446470000,7640,7640,7640,7640,88
|
|
20231024,145800,445797680,7640,7670,7670,7640,14
|
|
20231024,145700,445690330,7650,7650,7650,7650,26
|
|
20231024,145600,445491430,7640,7640,7640,7640,0
|
|
20231024,145500,445491430,7640,7650,7650,7640,91
|
|
20231024,145400,444795290,7650,7640,7670,7640,5
|
|
20231024,145300,444757020,7670,7670,7670,7640,3
|
|
20231024,145200,444734040,7630,7670,7670,7630,102
|
|
20231024,145100,443955740,7630,7630,7630,7630,0
|
|
20231024,145000,443955740,7630,7640,7670,7620,104
|
|
20231024,144900,443161180,7670,7630,7670,7630,331
|
|
20231024,144800,440635610,7630,7630,7630,7630,0
|
|
20231024,144700,440635610,7630,7630,7630,7630,1
|
|
20231024,144600,440627980,7680,7680,7680,7680,7
|
|
20231024,144500,440574220,7630,7690,7690,7630,2
|
|
20231024,144400,440558900,7630,7630,7630,7630,0
|
|
20231024,144300,440558900,7630,7630,7630,7630,0
|
|
20231024,144200,440558900,7630,7630,7630,7630,0
|
|
20231024,144100,440558900,7630,7670,7670,7630,122
|
|
20231024,144000,439623200,7670,7670,7670,7670,0
|
|
20231024,143900,439623200,7670,7670,7680,7670,33
|
|
20231024,143800,439369780,7680,7680,7700,7680,44
|
|
20231024,143700,439031280,7700,7690,7700,7680,4
|
|
20231024,143600,439000520,7680,7680,7680,7680,0
|
|
20231024,143500,439000520,7680,7680,7680,7680,0
|
|
20231024,143400,439000520,7680,7700,7700,7680,21
|
|
20231024,143300,438838840,7700,7700,7700,7700,0
|
|
20231024,143200,438838840,7700,7700,7700,7700,5
|
|
20231024,143100,438800340,7710,7710,7710,7710,0
|
|
20231024,143000,438800340,7710,7680,7710,7680,150
|
|
20231024,142900,437646840,7680,7680,7680,7680,0
|
|
20231024,142800,437646840,7680,7720,7720,7680,260
|
|
20231024,142700,435639680,7720,7720,7720,7720,0
|
|
20231024,142600,435639680,7720,7720,7720,7720,0
|
|
20231024,142500,435639680,7720,7710,7720,7710,3
|
|
20231024,142400,435616530,7730,7730,7730,7730,0
|
|
20231024,142300,435616530,7730,7700,7730,7700,9
|
|
20231024,142200,435547100,7670,7670,7670,7670,0
|
|
20231024,142100,435547100,7670,7680,7680,7670,13
|
|
20231024,142000,435447290,7730,7730,7730,7730,0
|
|
20231024,141900,435447290,7730,7730,7730,7730,0
|
|
20231024,141800,435447290,7730,7730,7730,7730,0
|
|
20231024,141700,435447290,7730,7730,7730,7730,0
|
|
20231024,141600,435447290,7730,7730,7730,7730,0
|
|
20231024,141500,435447290,7730,7730,7730,7730,4
|
|
20231024,141400,435416370,7670,7690,7690,7670,1000
|
|
20231024,141300,427746190,7730,7670,7730,7670,5422
|
|
20231024,141200,386054410,7660,7660,7660,7660,50
|
|
20231024,141100,385671410,7660,7660,7660,7660,0
|
|
20231024,141000,385671410,7660,7660,7660,7660,0
|
|
20231024,140900,385671410,7660,7660,7660,7660,0
|
|
20231024,140800,385671410,7660,7660,7660,7660,0
|
|
20231024,140700,385671410,7660,7660,7660,7660,0
|
|
20231024,140600,385671410,7660,7660,7660,7660,0
|
|
20231024,140500,385671410,7660,7660,7660,7660,0
|
|
20231024,140400,385671410,7660,7660,7660,7660,0
|
|
20231024,140300,385671410,7660,7660,7660,7660,50
|
|
20231024,140200,385288410,7670,7670,7670,7670,0
|
|
20231024,140100,385288410,7670,7670,7670,7670,0
|
|
20231024,140000,385288410,7670,7670,7670,7670,0
|
|
20231024,135900,385288410,7670,7670,7670,7670,0
|
|
20231024,135800,385288410,7670,7670,7670,7670,0
|
|
20231024,135700,385288410,7670,7650,7670,7650,30
|
|
20231024,135600,385058830,7620,7620,7620,7620,0
|
|
20231024,135500,385058830,7620,7620,7620,7620,0
|
|
20231024,135400,385058830,7620,7620,7620,7620,0
|
|
20231024,135300,385058830,7620,7620,7620,7620,25
|
|
20231024,135200,384868330,7620,7620,7620,7620,106
|
|
20231024,135100,384060610,7660,7660,7660,7660,0
|
|
20231024,135000,384060610,7660,7670,7670,7660,894
|
|
20231024,134900,377212560,7660,7650,7660,7650,107
|
|
20231024,134800,376392950,7670,7670,7670,7670,0
|
|
20231024,134700,376392950,7670,7670,7670,7670,0
|
|
20231024,134600,376392950,7670,7670,7670,7670,0
|
|
20231024,134500,376392950,7670,7640,7670,7640,140
|
|
20231024,134400,375322210,7660,7660,7660,7660,2
|
|
20231024,134300,375306890,7660,7660,7660,7660,0
|
|
20231024,134200,375306890,7660,7660,7660,7660,31
|
|
20231024,134100,375069430,7670,7670,7670,7670,0
|
|
20231024,134000,375069430,7670,7670,7670,7670,0
|
|
20231024,133900,375069430,7670,7670,7670,7670,0
|
|
20231024,133800,375069430,7670,7670,7670,7670,0
|
|
20231024,133700,375069430,7670,7670,7670,7670,0
|
|
20231024,133600,375069430,7670,7670,7670,7670,2
|
|
20231024,133500,375054090,7700,7700,7700,7700,0
|
|
20231024,133400,375054090,7700,7700,7700,7700,0
|
|
20231024,133300,375054090,7700,7700,7700,7700,0
|
|
20231024,133200,375054090,7700,7650,7700,7650,130
|
|
20231024,133100,374058100,7650,7610,7650,7610,2000
|
|
20231024,133000,358789850,7600,7600,7600,7600,95
|
|
20231024,132900,358067850,7600,7600,7600,7600,0
|
|
20231024,132800,358067850,7600,7600,7600,7600,0
|
|
20231024,132700,358067850,7600,7600,7600,7600,0
|
|
20231024,132600,358067850,7600,7600,7600,7600,0
|
|
20231024,132500,358067850,7600,7600,7600,7600,0
|
|
20231024,132400,358067850,7600,7600,7600,7600,0
|
|
20231024,132300,358067850,7600,7600,7600,7600,0
|
|
20231024,132200,358067850,7600,7600,7600,7600,0
|
|
20231024,132100,358067850,7600,7600,7600,7600,0
|
|
20231024,132000,358067850,7600,7600,7600,7600,0
|
|
20231024,131900,358067850,7600,7600,7600,7600,0
|
|
20231024,131800,358067850,7600,7600,7600,7600,40
|
|
20231024,131700,357763850,7600,7600,7600,7600,0
|
|
20231024,131600,357763850,7600,7600,7600,7600,0
|
|
20231024,131500,357763850,7600,7600,7600,7600,1
|
|
20231024,131400,357756250,7600,7600,7600,7600,0
|
|
20231024,131300,357756250,7600,7600,7600,7600,0
|
|
20231024,131200,357756250,7600,7600,7600,7600,0
|
|
20231024,131100,357756250,7600,7600,7600,7600,0
|
|
20231024,131000,357756250,7600,7600,7600,7600,0
|
|
20231024,130900,357756250,7600,7600,7600,7600,0
|
|
20231024,130800,357756250,7600,7600,7600,7600,0
|
|
20231024,130700,357756250,7600,7600,7600,7600,40
|
|
20231024,130600,357452250,7600,7610,7610,7600,105
|
|
20231024,130500,356653300,7620,7620,7620,7620,0
|
|
20231024,130400,356653300,7620,7620,7620,7620,0
|
|
20231024,130300,356653300,7620,7620,7620,7620,0
|
|
20231024,130200,356653300,7620,7620,7620,7620,0
|
|
20231024,130100,356653300,7620,7600,7620,7600,2
|
|
20231024,130000,356638080,7600,7600,7600,7600,0
|
|
20231024,125900,356638080,7600,7600,7600,7600,0
|
|
20231024,125800,356638080,7600,7600,7600,7600,0
|
|
20231024,125700,356638080,7600,7600,7600,7600,0
|
|
20231024,125600,356638080,7600,7600,7600,7600,1
|
|
20231024,125500,356630480,7610,7610,7610,7610,12
|
|
20231024,125400,356539160,7600,7650,7650,7600,301
|
|
20231024,125300,354251510,7650,7640,7650,7640,51
|
|
20231024,125200,353861380,7650,7650,7650,7650,0
|
|
20231024,125100,353861380,7650,7650,7650,7650,0
|
|
20231024,125000,353861380,7650,7650,7650,7650,0
|
|
20231024,124900,353861380,7650,7650,7650,7650,0
|
|
20231024,124800,353861380,7650,7650,7650,7650,50
|
|
20231024,124700,353478880,7650,7650,7650,7650,0
|
|
20231024,124600,353478880,7650,7650,7650,7650,12
|
|
20231024,124500,353387080,7630,7610,7630,7610,926
|
|
20231024,124400,346331360,7620,7620,7620,7620,0
|
|
20231024,124300,346331360,7620,7620,7620,7620,0
|
|
20231024,124200,346331360,7620,7620,7620,7620,0
|
|
20231024,124100,346331360,7620,7620,7620,7620,0
|
|
20231024,124000,346331360,7620,7620,7620,7620,0
|
|
20231024,123900,346331360,7620,7620,7620,7620,0
|
|
20231024,123800,346331360,7620,7620,7620,7620,0
|
|
20231024,123700,346331360,7620,7620,7620,7620,0
|
|
20231024,123600,346331360,7620,7620,7620,7620,0
|
|
20231024,123500,346331360,7620,7620,7620,7620,0
|
|
20231024,123400,346331360,7620,7620,7620,7620,0
|
|
20231024,123300,346331360,7620,7620,7620,7620,0
|
|
20231024,123200,346331360,7620,7620,7620,7620,199
|
|
20231024,123100,344814980,7620,7620,7620,7620,0
|
|
20231024,123000,344814980,7620,7620,7620,7620,0
|
|
20231024,122900,344814980,7620,7620,7620,7620,0
|
|
20231024,122800,344814980,7620,7620,7620,7620,0
|
|
20231024,122700,344814980,7620,7620,7620,7620,0
|
|
20231024,122600,344814980,7620,7620,7620,7620,0
|
|
20231024,122500,344814980,7620,7620,7620,7620,0
|
|
20231024,122400,344814980,7620,7620,7620,7620,2
|
|
20231024,122300,344799740,7620,7620,7620,7620,2
|
|
20231024,122200,344784500,7630,7630,7630,7630,0
|
|
20231024,122100,344784500,7630,7630,7630,7630,0
|
|
20231024,122000,344784500,7630,7630,7630,7630,0
|
|
20231024,121900,344784500,7630,7630,7630,7630,0
|
|
20231024,121800,344784500,7630,7630,7630,7630,0
|
|
20231024,121700,344784500,7630,7630,7630,7630,0
|
|
20231024,121600,344784500,7630,7630,7630,7630,0
|
|
20231024,121500,344784500,7630,7630,7630,7630,20
|
|
20231024,121400,344631900,7630,7600,7630,7600,70
|
|
20231024,121300,344099230,7600,7600,7600,7600,0
|
|
20231024,121200,344099230,7600,7550,7600,7550,2
|
|
20231024,121100,344084080,7600,7610,7610,7600,100
|
|
20231024,121000,343324050,7600,7600,7600,7600,0
|
|
20231024,120900,343324050,7600,7600,7600,7600,0
|
|
20231024,120800,343324050,7600,7600,7600,7600,0
|
|
20231024,120700,343324050,7600,7600,7600,7600,0
|
|
20231024,120600,343324050,7600,7600,7600,7600,3
|
|
20231024,120500,343301250,7600,7600,7600,7600,0
|
|
20231024,120400,343301250,7600,7600,7600,7600,0
|
|
20231024,120300,343301250,7600,7600,7600,7600,72
|
|
20231024,120200,342754050,7610,7610,7610,7610,1
|
|
20231024,120100,342746440,7600,7600,7600,7600,0
|
|
20231024,120000,342746440,7600,7600,7600,7600,0
|
|
20231024,115900,342746440,7600,7600,7600,7600,5
|
|
20231024,115800,342708440,7600,7600,7600,7600,113
|
|
20231024,115700,341849640,7600,7620,7630,7600,285
|
|
20231024,115600,339680870,7650,7660,7660,7650,80
|
|
20231024,115500,339068740,7660,7660,7660,7660,3
|
|
20231024,115400,339045760,7700,7680,7700,7680,100
|
|
20231024,115300,338275850,7700,7700,7700,7700,0
|
|
20231024,115200,338275850,7700,7700,7700,7700,0
|
|
20231024,115100,338275850,7700,7700,7700,7700,0
|
|
20231024,115000,338275850,7700,7700,7700,7700,0
|
|
20231024,114900,338275850,7700,7700,7700,7700,0
|
|
20231024,114800,338275850,7700,7670,7700,7670,5
|
|
20231024,114700,338237400,7660,7660,7660,7660,0
|
|
20231024,114600,338237400,7660,7660,7660,7660,1
|
|
20231024,114500,338229740,7660,7650,7660,7650,12
|
|
20231024,114400,338137880,7650,7650,7650,7650,23
|
|
20231024,114300,337961930,7650,7660,7670,7650,156
|
|
20231024,114200,336768340,7650,7650,7650,7650,15
|
|
20231024,114100,336653590,7700,7670,7700,7650,259
|
|
20231024,114000,334668210,7700,7720,7720,7700,115
|
|
20231024,113900,333782210,7720,7680,7780,7660,2806
|
|
20231024,113800,312138270,7790,7620,7810,7620,7845
|
|
20231024,113700,251701850,7640,7620,7640,7610,1042
|
|
20231024,113600,243771370,7620,7620,7620,7620,257
|
|
20231024,113500,241813030,7620,7550,7630,7540,2069
|
|
20231024,113400,226122280,7640,7490,7640,7490,3821
|
|
20231024,113300,197178640,7480,7480,7480,7480,25
|
|
20231024,113200,196991640,7480,7480,7480,7480,0
|
|
20231024,113100,196991640,7480,7480,7480,7480,1
|
|
20231024,113000,196984160,7400,7400,7400,7400,2
|
|
20231024,112900,196969360,7510,7510,7510,7510,0
|
|
20231024,112800,196969360,7510,7510,7510,7510,0
|
|
20231024,112700,196969360,7510,7510,7510,7510,0
|
|
20231024,112600,196969360,7510,7510,7510,7510,665
|
|
20231024,112500,191975210,7510,7510,7510,7510,0
|
|
20231024,112400,191975210,7510,7450,7520,7450,2144
|
|
20231024,112300,175893820,7440,7440,7440,7440,0
|
|
20231024,112200,175893820,7440,7440,7440,7440,297
|
|
20231024,112100,173684140,7440,7430,7440,7430,1042
|
|
20231024,112000,165931800,7440,7440,7440,7440,0
|
|
20231024,111900,165931800,7440,7440,7440,7440,10
|
|
20231024,111800,165857400,7430,7430,7430,7430,0
|
|
20231024,111700,165857400,7430,7380,7430,7380,1301
|
|
20231024,111600,156209260,7380,7360,7380,7360,46
|
|
20231024,111500,155870250,7350,7350,7350,7350,21
|
|
20231024,111400,155715900,7350,7350,7350,7350,0
|
|
20231024,111300,155715900,7350,7350,7350,7350,5
|
|
20231024,111200,155679150,7350,7340,7350,7340,20
|
|
20231024,111100,155532340,7330,7330,7330,7330,402
|
|
20231024,111000,152585680,7320,7320,7320,7320,0
|
|
20231024,110900,152585680,7320,7320,7320,7320,0
|
|
20231024,110800,152585680,7320,7320,7320,7320,0
|
|
20231024,110700,152585680,7320,7320,7320,7320,0
|
|
20231024,110600,152585680,7320,7320,7320,7320,170
|
|
20231024,110500,151341280,7320,7310,7320,7250,4006
|
|
20231024,110400,122235050,7340,7340,7340,7340,0
|
|
20231024,110300,122235050,7340,7340,7340,7340,0
|
|
20231024,110200,122235050,7340,7340,7340,7340,0
|
|
20231024,110100,122235050,7340,7340,7340,7340,0
|
|
20231024,110000,122235050,7340,7340,7340,7340,0
|
|
20231024,105900,122235050,7340,7340,7340,7340,0
|
|
20231024,105800,122235050,7340,7340,7340,7340,0
|
|
20231024,105700,122235050,7340,7340,7340,7340,0
|
|
20231024,105600,122235050,7340,7320,7340,7320,5
|
|
20231024,105500,122198410,7310,7310,7310,7310,0
|
|
20231024,105400,122198410,7310,7310,7310,7310,0
|
|
20231024,105300,122198410,7310,7310,7310,7310,0
|
|
20231024,105200,122198410,7310,7310,7310,7310,0
|
|
20231024,105100,122198410,7310,7310,7310,7310,2
|
|
20231024,105000,122183790,7350,7350,7350,7350,1
|
|
20231024,104900,122176440,7330,7320,7330,7320,170
|
|
20231024,104800,120931050,7310,7300,7310,7300,457
|
|
20231024,104700,117594460,7300,7300,7300,7300,101
|
|
20231024,104600,116857160,7280,7280,7280,7280,163
|
|
20231024,104500,115670520,7280,7280,7280,7280,137
|
|
20231024,104400,114673160,7310,7260,7310,7250,308
|
|
20231024,104300,112439960,7310,7310,7310,7310,0
|
|
20231024,104200,112439960,7310,7270,7310,7250,181
|
|
20231024,104100,111125150,7270,7270,7270,7270,0
|
|
20231024,104000,111125150,7270,7270,7270,7270,1
|
|
20231024,103900,111117880,7310,7310,7310,7310,0
|
|
20231024,103800,111117880,7310,7270,7310,7270,3
|
|
20231024,103700,111096030,7310,7310,7310,7310,0
|
|
20231024,103600,111096030,7310,7310,7310,7310,0
|
|
20231024,103500,111096030,7310,7310,7310,7310,1
|
|
20231024,103400,111088720,7270,7270,7270,7270,0
|
|
20231024,103300,111088720,7270,7270,7270,7270,0
|
|
20231024,103200,111088720,7270,7270,7270,7270,33
|
|
20231024,103100,110848810,7270,7270,7270,7270,1467
|
|
20231024,103000,100183720,7270,7280,7280,7250,1020
|
|
20231024,102900,92778050,7270,7290,7290,7270,25
|
|
20231024,102800,92596240,7290,7290,7290,7290,0
|
|
20231024,102700,92596240,7290,7290,7330,7230,739
|
|
20231024,102600,87206160,7290,7300,7340,7290,18
|
|
20231024,102500,87074560,7290,7290,7290,7290,1
|
|
20231024,102400,87067270,7250,7250,7250,7250,0
|
|
20231024,102300,87067270,7250,7290,7290,7250,703
|
|
20231024,102200,81957170,7290,7360,7360,7290,428
|
|
20231024,102100,78832660,7440,7440,7440,7440,0
|
|
20231024,102000,78832660,7440,7440,7440,7440,1
|
|
20231024,101900,78825220,7320,7370,7450,7320,107
|
|
20231024,101800,78039660,7390,7390,7390,7390,0
|
|
20231024,101700,78039660,7390,7380,7390,7380,50
|
|
20231024,101600,77670170,7390,7390,7390,7390,0
|
|
20231024,101500,77670170,7390,7390,7390,7390,0
|
|
20231024,101400,77670170,7390,7330,7390,7330,4
|
|
20231024,101300,77640730,7400,7340,7400,7340,33
|
|
20231024,101200,77398060,7350,7350,7350,7350,0
|
|
20231024,101100,77398060,7350,7350,7350,7350,0
|
|
20231024,101000,77398060,7350,7350,7350,7350,0
|
|
20231024,100900,77398060,7350,7350,7350,7350,1
|
|
20231024,100800,77390710,7310,7320,7320,7310,11
|
|
20231024,100700,77310280,7350,7350,7350,7350,0
|
|
20231024,100600,77310280,7350,7350,7350,7350,4
|
|
20231024,100500,77280880,7350,7340,7350,7340,102
|
|
20231024,100400,76532010,7350,7350,7350,7350,340
|
|
20231024,100300,74033010,7350,7350,7350,7350,250
|
|
20231024,100200,72195510,7350,7310,7350,7310,52
|
|
20231024,100100,71814120,7300,7300,7300,7300,0
|
|
20231024,100000,71814120,7300,7310,7310,7300,700
|
|
20231024,095900,66704020,7300,7300,7300,7300,0
|
|
20231024,095800,66704020,7300,7300,7300,7300,85
|
|
20231024,095700,66083520,7350,7310,7350,7310,10
|
|
20231024,095600,66010260,7300,7310,7310,7300,428
|
|
20231024,095500,62882580,7300,7340,7340,7300,1200
|
|
20231024,095400,54108510,7340,7340,7340,7340,15
|
|
20231024,095300,53998410,7350,7350,7350,7350,194
|
|
20231024,095200,52572510,7350,7360,7360,7350,26
|
|
20231024,095100,52381210,7380,7380,7380,7380,0
|
|
20231024,095000,52381210,7380,7390,7390,7380,1601
|
|
20231024,094900,40564000,7490,7490,7490,7490,0
|
|
20231024,094800,40564000,7490,7490,7490,7490,0
|
|
20231024,094700,40564000,7490,7490,7490,7490,0
|
|
20231024,094600,40564000,7490,7490,7490,7490,7
|
|
20231024,094500,40511570,7500,7500,7500,7500,0
|
|
20231024,094400,40511570,7500,7410,7500,7410,100
|
|
20231024,094300,39767070,7360,7390,7390,7360,305
|
|
20231024,094200,37520230,7450,7450,7450,7450,0
|
|
20231024,094100,37520230,7450,7450,7450,7450,1
|
|
20231024,094000,37512780,7410,7410,7410,7410,68
|
|
20231024,093900,37008900,7460,7460,7460,7460,0
|
|
20231024,093800,37008900,7460,7460,7460,7460,0
|
|
20231024,093700,37008900,7460,7460,7460,7460,0
|
|
20231024,093600,37008900,7460,7460,7460,7460,0
|
|
20231024,093500,37008900,7460,7460,7460,7460,0
|
|
20231024,093400,37008900,7460,7460,7460,7460,1
|
|
20231024,093300,37001440,7410,7410,7410,7410,151
|
|
20231024,093200,35882530,7410,7410,7410,7410,76
|
|
20231024,093100,35319370,7410,7410,7410,7410,126
|
|
20231024,093000,34385710,7430,7430,7430,7430,0
|
|
20231024,092900,34385710,7430,7440,7440,7430,312
|
|
20231024,092800,32066840,7480,7480,7480,7480,0
|
|
20231024,092700,32066840,7480,7480,7480,7480,0
|
|
20231024,092600,32066840,7480,7480,7480,7480,0
|
|
20231024,092500,32066840,7480,7480,7480,7480,0
|
|
20231024,092400,32066840,7480,7480,7480,7480,3
|
|
20231024,092300,32044400,7490,7490,7490,7490,0
|
|
20231024,092200,32044400,7490,7490,7490,7490,0
|
|
20231024,092100,32044400,7490,7490,7490,7490,0
|
|
20231024,092000,32044400,7490,7490,7490,7490,0
|
|
20231024,091900,32044400,7490,7490,7490,7490,0
|
|
20231024,091800,32044400,7490,7490,7490,7490,0
|
|
20231024,091700,32044400,7490,7490,7490,7490,0
|
|
20231024,091600,32044400,7490,7490,7490,7490,0
|
|
20231024,091500,32044400,7490,7490,7490,7490,0
|
|
20231024,091400,32044400,7490,7490,7490,7490,0
|
|
20231024,091300,32044400,7490,7490,7490,7490,0
|
|
20231024,091200,32044400,7490,7490,7490,7490,0
|
|
20231024,091100,32044400,7490,7500,7500,7480,606
|
|
20231024,091000,27506380,7580,7580,7580,7580,0
|
|
20231024,090900,27506380,7580,7580,7580,7580,1
|
|
20231024,090800,27498800,7600,7600,7600,7600,0
|
|
20231024,090700,27498800,7600,7500,7600,7500,691
|
|
20231024,090600,22316200,7620,7620,7620,7620,0
|
|
20231024,090500,22316200,7620,7620,7620,7620,0
|
|
20231024,090400,22316200,7620,7620,7620,7620,2
|
|
20231024,090300,22300960,7590,7640,7660,7590,60
|
|
20231024,090200,21845050,7630,7560,7630,7560,828
|
|
20231024,090100,15571120,7570,7570,7580,7570,818
|
|
20231024,090000,9378850,7580,7430,7580,7430,1262
|