622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191900,418213680,9740,9740,9740,9740,754
|
|
20231024,191800,418213680,9740,9740,9740,9740,0
|
|
20231024,191700,418213680,9740,9740,9740,9740,0
|
|
20231024,191600,418213680,9740,9740,9740,9740,0
|
|
20231024,191500,418213680,9740,9740,9740,9740,0
|
|
20231024,191400,418213680,9740,9740,9740,9740,0
|
|
20231024,191300,418213680,9740,9740,9740,9740,0
|
|
20231024,191200,418213680,9740,9740,9740,9740,0
|
|
20231024,191100,418213680,9740,9740,9740,9740,0
|
|
20231024,191000,418213680,9740,9740,9740,9740,0
|
|
20231024,190900,418213680,9740,9740,9740,9740,0
|
|
20231024,190800,418213680,9740,9740,9740,9740,0
|
|
20231024,190700,418213680,9740,9740,9740,9740,0
|
|
20231024,190600,418213680,9740,9740,9740,9740,0
|
|
20231024,190500,418213680,9740,9740,9740,9740,0
|
|
20231024,190400,418213680,9740,9740,9740,9740,0
|
|
20231024,190300,418213680,9740,9740,9740,9740,0
|
|
20231024,190200,418213680,9740,9740,9740,9740,0
|
|
20231024,190100,418213680,9740,9740,9740,9740,0
|
|
20231024,190000,418213680,9740,9740,9740,9740,0
|
|
20231024,185900,418213680,9740,9740,9740,9740,0
|
|
20231024,185800,418213680,9740,9740,9740,9740,0
|
|
20231024,185700,418213680,9740,9740,9740,9740,0
|
|
20231024,185600,418213680,9740,9740,9740,9740,0
|
|
20231024,185500,418213680,9740,9740,9740,9740,0
|
|
20231024,185400,418213680,9740,9740,9740,9740,0
|
|
20231024,185300,418213680,9740,9740,9740,9740,0
|
|
20231024,185200,418213680,9740,9740,9740,9740,0
|
|
20231024,185100,418213680,9740,9740,9740,9740,0
|
|
20231024,185000,418213680,9740,9740,9740,9740,0
|
|
20231024,184900,418213680,9740,9740,9740,9740,754
|
|
20231024,184800,418213680,9740,9740,9740,9740,0
|
|
20231024,184700,418213680,9740,9740,9740,9740,0
|
|
20231024,184600,418213680,9740,9740,9740,9740,0
|
|
20231024,184500,418213680,9740,9740,9740,9740,0
|
|
20231024,184400,418213680,9740,9740,9740,9740,0
|
|
20231024,184300,418213680,9740,9740,9740,9740,0
|
|
20231024,184200,418213680,9740,9740,9740,9740,0
|
|
20231024,184100,418213680,9740,9740,9740,9740,0
|
|
20231024,184000,418213680,9740,9740,9740,9740,0
|
|
20231024,183900,418213680,9740,9740,9740,9740,0
|
|
20231024,183800,418213680,9740,9740,9740,9740,0
|
|
20231024,183700,418213680,9740,9740,9740,9740,0
|
|
20231024,183600,418213680,9740,9740,9740,9740,0
|
|
20231024,183500,418213680,9740,9740,9740,9740,0
|
|
20231024,183400,418213680,9740,9740,9740,9740,0
|
|
20231024,183300,418213680,9740,9740,9740,9740,0
|
|
20231024,183200,418213680,9740,9740,9740,9740,0
|
|
20231024,183100,418213680,9740,9740,9740,9740,0
|
|
20231024,183000,418213680,9740,9740,9740,9740,0
|
|
20231024,182900,418213680,9740,9740,9740,9740,0
|
|
20231024,182800,418213680,9740,9740,9740,9740,0
|
|
20231024,182700,418213680,9740,9740,9740,9740,0
|
|
20231024,182600,418213680,9740,9740,9740,9740,0
|
|
20231024,182500,418213680,9740,9740,9740,9740,0
|
|
20231024,182400,418213680,9740,9740,9740,9740,0
|
|
20231024,182300,418213680,9740,9740,9740,9740,0
|
|
20231024,182200,418213680,9740,9740,9740,9740,0
|
|
20231024,182100,418213680,9740,9740,9740,9740,0
|
|
20231024,182000,418213680,9740,9740,9740,9740,0
|
|
20231024,181900,418213680,9740,9740,9740,9740,754
|
|
20231024,181800,418213680,9740,9740,9740,9740,0
|
|
20231024,181700,418213680,9740,9740,9740,9740,0
|
|
20231024,181600,418213680,9740,9740,9740,9740,0
|
|
20231024,181500,418213680,9740,9740,9740,9740,0
|
|
20231024,181400,418213680,9740,9740,9740,9740,0
|
|
20231024,181300,418213680,9740,9740,9740,9740,0
|
|
20231024,181200,418213680,9740,9740,9740,9740,0
|
|
20231024,181100,418213680,9740,9740,9740,9740,0
|
|
20231024,181000,418213680,9740,9740,9740,9740,0
|
|
20231024,180900,418213680,9740,9740,9740,9740,0
|
|
20231024,180800,418213680,9740,9740,9740,9740,0
|
|
20231024,180700,418213680,9740,9740,9740,9740,0
|
|
20231024,180600,418213680,9740,9740,9740,9740,0
|
|
20231024,180500,418213680,9740,9740,9740,9740,0
|
|
20231024,180400,418213680,9740,9740,9740,9740,0
|
|
20231024,180300,418213680,9740,9740,9740,9740,0
|
|
20231024,180200,418213680,9740,9740,9740,9740,0
|
|
20231024,180100,418213680,9740,9740,9740,9740,0
|
|
20231024,180000,418213680,9740,9740,9740,9740,0
|
|
20231024,175900,418213680,9740,9740,9740,9740,0
|
|
20231024,175800,418213680,9740,9740,9740,9740,0
|
|
20231024,175700,418213680,9740,9740,9740,9740,0
|
|
20231024,175600,418213680,9740,9740,9740,9740,0
|
|
20231024,175500,418213680,9740,9740,9740,9740,0
|
|
20231024,175400,418213680,9740,9740,9740,9740,0
|
|
20231024,175300,418213680,9740,9740,9740,9740,0
|
|
20231024,175200,418213680,9740,9740,9740,9740,0
|
|
20231024,175100,418213680,9740,9740,9740,9740,0
|
|
20231024,175000,418213680,9740,9740,9740,9740,0
|
|
20231024,174900,418213680,9740,9740,9740,9740,754
|
|
20231024,174800,418213680,9740,9740,9740,9740,0
|
|
20231024,174700,418213680,9740,9740,9740,9740,0
|
|
20231024,174600,418213680,9740,9740,9740,9740,0
|
|
20231024,174500,418213680,9740,9740,9740,9740,0
|
|
20231024,174400,418213680,9740,9740,9740,9740,0
|
|
20231024,174300,418213680,9740,9740,9740,9740,0
|
|
20231024,174200,418213680,9740,9740,9740,9740,0
|
|
20231024,174100,418213680,9740,9740,9740,9740,0
|
|
20231024,174000,418213680,9740,9740,9740,9740,0
|
|
20231024,173900,418213680,9740,9740,9740,9740,0
|
|
20231024,173800,418213680,9740,9740,9740,9740,0
|
|
20231024,173700,418213680,9740,9740,9740,9740,0
|
|
20231024,173600,418213680,9740,9740,9740,9740,0
|
|
20231024,173500,418213680,9740,9740,9740,9740,0
|
|
20231024,173400,418213680,9740,9740,9740,9740,0
|
|
20231024,173300,418213680,9740,9740,9740,9740,0
|
|
20231024,173200,418213680,9740,9740,9740,9740,0
|
|
20231024,173100,418213680,9740,9740,9740,9740,0
|
|
20231024,173000,418213680,9740,9740,9740,9740,0
|
|
20231024,172900,418213680,9740,9740,9740,9740,0
|
|
20231024,172800,418213680,9740,9740,9740,9740,0
|
|
20231024,172700,418213680,9740,9740,9740,9740,0
|
|
20231024,172600,418213680,9740,9740,9740,9740,0
|
|
20231024,172500,418213680,9740,9740,9740,9740,0
|
|
20231024,172400,418213680,9740,9740,9740,9740,0
|
|
20231024,172300,418213680,9740,9740,9740,9740,0
|
|
20231024,172200,418213680,9740,9740,9740,9740,0
|
|
20231024,172100,418213680,9740,9740,9740,9740,0
|
|
20231024,172000,418213680,9740,9740,9740,9740,0
|
|
20231024,171900,418213680,9740,9740,9740,9740,754
|
|
20231024,171800,418213680,9740,9740,9740,9740,0
|
|
20231024,171700,418213680,9740,9740,9740,9740,0
|
|
20231024,171600,418213680,9740,9740,9740,9740,0
|
|
20231024,171500,418213680,9740,9740,9740,9740,0
|
|
20231024,171400,418213680,9740,9740,9740,9740,0
|
|
20231024,171300,418213680,9740,9740,9740,9740,0
|
|
20231024,171200,418213680,9740,9740,9740,9740,0
|
|
20231024,171100,418213680,9740,9740,9740,9740,0
|
|
20231024,171000,418213680,9740,9740,9740,9740,0
|
|
20231024,170900,418213680,9740,9740,9740,9740,0
|
|
20231024,170800,418213680,9740,9740,9740,9740,0
|
|
20231024,170700,418213680,9740,9740,9740,9740,0
|
|
20231024,170600,418213680,9740,9740,9740,9740,0
|
|
20231024,170500,418213680,9740,9740,9740,9740,0
|
|
20231024,170400,418213680,9740,9740,9740,9740,0
|
|
20231024,170300,418213680,9740,9740,9740,9740,0
|
|
20231024,170200,418213680,9740,9740,9740,9740,0
|
|
20231024,170100,418213680,9740,9740,9740,9740,0
|
|
20231024,170000,418213680,9740,9740,9740,9740,0
|
|
20231024,165900,418213680,9740,9740,9740,9740,0
|
|
20231024,165800,418213680,9740,9740,9740,9740,0
|
|
20231024,165700,418213680,9740,9740,9740,9740,0
|
|
20231024,165600,418213680,9740,9740,9740,9740,0
|
|
20231024,165500,418213680,9740,9740,9740,9740,0
|
|
20231024,165400,418213680,9740,9740,9740,9740,0
|
|
20231024,165300,418213680,9740,9740,9740,9740,0
|
|
20231024,165200,418213680,9740,9740,9740,9740,0
|
|
20231024,165100,418213680,9740,9740,9740,9740,0
|
|
20231024,165000,418213680,9740,9740,9740,9740,0
|
|
20231024,164900,418213680,9740,9740,9740,9740,754
|
|
20231024,164800,418213680,9740,9740,9740,9740,0
|
|
20231024,164700,418213680,9740,9740,9740,9740,0
|
|
20231024,164600,418213680,9740,9740,9740,9740,0
|
|
20231024,164500,418213680,9740,9740,9740,9740,0
|
|
20231024,164400,418213680,9740,9740,9740,9740,0
|
|
20231024,164300,418213680,9740,9740,9740,9740,0
|
|
20231024,164200,418213680,9740,9740,9740,9740,0
|
|
20231024,164100,418213680,9740,9740,9740,9740,0
|
|
20231024,164000,418213680,9740,9740,9740,9740,0
|
|
20231024,163900,418213680,9740,9740,9740,9740,0
|
|
20231024,163800,418213680,9740,9740,9740,9740,0
|
|
20231024,163700,418213680,9740,9740,9740,9740,0
|
|
20231024,163600,418213680,9740,9740,9740,9740,0
|
|
20231024,163500,418213680,9740,9740,9740,9740,0
|
|
20231024,163400,418213680,9740,9740,9740,9740,0
|
|
20231024,163300,418213680,9740,9740,9740,9740,0
|
|
20231024,163200,418213680,9740,9740,9740,9740,0
|
|
20231024,163100,418213680,9740,9740,9740,9740,0
|
|
20231024,163000,418213680,9740,9740,9740,9740,0
|
|
20231024,162900,418213680,9740,9740,9740,9740,0
|
|
20231024,162800,418213680,9740,9740,9740,9740,0
|
|
20231024,162700,418213680,9740,9740,9740,9740,0
|
|
20231024,162600,418213680,9740,9740,9740,9740,0
|
|
20231024,162500,418213680,9740,9740,9740,9740,0
|
|
20231024,162400,418213680,9740,9740,9740,9740,0
|
|
20231024,162300,418213680,9740,9740,9740,9740,0
|
|
20231024,162200,418213680,9740,9740,9740,9740,0
|
|
20231024,162100,418213680,9740,9740,9740,9740,0
|
|
20231024,162000,418213680,9740,9740,9740,9740,0
|
|
20231024,161900,418213680,9740,9740,9740,9740,754
|
|
20231024,161800,418213680,9740,9740,9740,9740,0
|
|
20231024,161700,418213680,9740,9740,9740,9740,0
|
|
20231024,161600,418213680,9740,9740,9740,9740,0
|
|
20231024,161500,418213680,9740,9740,9740,9740,0
|
|
20231024,161400,418213680,9740,9740,9740,9740,0
|
|
20231024,161300,418213680,9740,9740,9740,9740,0
|
|
20231024,161200,418213680,9740,9740,9740,9740,0
|
|
20231024,161100,418213680,9740,9740,9740,9740,0
|
|
20231024,161000,418213680,9740,9740,9740,9740,0
|
|
20231024,160900,418213680,9740,9740,9740,9740,0
|
|
20231024,160800,418213680,9740,9740,9740,9740,0
|
|
20231024,160700,418213680,9740,9740,9740,9740,0
|
|
20231024,160600,418213680,9740,9740,9740,9740,0
|
|
20231024,160500,418213680,9740,9740,9740,9740,0
|
|
20231024,160400,418213680,9740,9740,9740,9740,0
|
|
20231024,160300,418213680,9740,9740,9740,9740,0
|
|
20231024,160200,418213680,9740,9740,9740,9740,0
|
|
20231024,160100,418213680,9740,9740,9740,9740,0
|
|
20231024,160000,418213680,9740,9740,9740,9740,0
|
|
20231024,155900,418213680,9740,9740,9740,9740,0
|
|
20231024,155800,418213680,9740,9740,9740,9740,0
|
|
20231024,155700,418213680,9740,9740,9740,9740,0
|
|
20231024,155600,418213680,9740,9740,9740,9740,0
|
|
20231024,155500,418213680,9740,9740,9740,9740,0
|
|
20231024,155400,418213680,9740,9740,9740,9740,0
|
|
20231024,155300,418213680,9740,9740,9740,9740,0
|
|
20231024,155200,418213680,9740,9740,9740,9740,0
|
|
20231024,155100,418213680,9740,9740,9740,9740,0
|
|
20231024,155000,418213680,9740,9740,9740,9740,0
|
|
20231024,154900,418213680,9740,9740,9740,9740,754
|
|
20231024,154800,418213680,9740,9740,9740,9740,0
|
|
20231024,154700,418213680,9740,9740,9740,9740,0
|
|
20231024,154600,418213680,9740,9740,9740,9740,0
|
|
20231024,154500,418213680,9740,9740,9740,9740,0
|
|
20231024,154400,418213680,9740,9740,9740,9740,0
|
|
20231024,154300,418213680,9740,9740,9740,9740,0
|
|
20231024,154200,418213680,9740,9740,9740,9740,0
|
|
20231024,154100,418213680,9740,9740,9740,9740,0
|
|
20231024,154000,418213680,9740,9740,9740,9740,0
|
|
20231024,153900,418213680,9740,9740,9740,9740,0
|
|
20231024,153800,418213680,9740,9740,9740,9740,0
|
|
20231024,153700,418213680,9740,9740,9740,9740,0
|
|
20231024,153600,418213680,9740,9740,9740,9740,0
|
|
20231024,153500,418213680,9740,9740,9740,9740,0
|
|
20231024,153400,418213680,9740,9740,9740,9740,0
|
|
20231024,153300,418213680,9740,9740,9740,9740,0
|
|
20231024,153200,418213680,9740,9740,9740,9740,0
|
|
20231024,153100,418213680,9740,9740,9740,9740,0
|
|
20231024,153000,418213680,9740,9740,9740,9740,754
|
|
20231024,152900,410869720,9740,9740,9740,9740,0
|
|
20231024,152800,410869720,9740,9740,9740,9740,0
|
|
20231024,152700,410869720,9740,9740,9740,9740,0
|
|
20231024,152600,410869720,9740,9740,9740,9740,0
|
|
20231024,152500,410869720,9740,9740,9740,9740,0
|
|
20231024,152400,410869720,9740,9740,9740,9740,0
|
|
20231024,152300,410869720,9740,9740,9740,9740,0
|
|
20231024,152200,410869720,9740,9740,9740,9740,0
|
|
20231024,152100,410869720,9740,9740,9740,9740,0
|
|
20231024,152000,410869720,9740,9740,9740,9740,0
|
|
20231024,151900,410869720,9740,9740,9760,9730,50
|
|
20231024,151800,410382540,9760,9760,9760,9760,0
|
|
20231024,151700,410382540,9760,9750,9760,9750,12
|
|
20231024,151600,410265520,9760,9750,9760,9750,134
|
|
20231024,151500,408958970,9740,9740,9740,9740,1
|
|
20231024,151400,408949230,9750,9750,9750,9750,114
|
|
20231024,151300,407837730,9750,9750,9750,9750,114
|
|
20231024,151200,406726230,9750,9750,9750,9750,0
|
|
20231024,151100,406726230,9750,9750,9750,9750,115
|
|
20231024,151000,405604980,9740,9740,9750,9740,197
|
|
20231024,150900,403684520,9730,9730,9730,9730,264
|
|
20231024,150800,401115800,9730,9720,9730,9720,71
|
|
20231024,150700,400425670,9720,9720,9720,9720,34
|
|
20231024,150600,400095190,9710,9710,9710,9710,110
|
|
20231024,150500,399027090,9680,9680,9680,9680,0
|
|
20231024,150400,399027090,9680,9710,9710,9680,422
|
|
20231024,150300,394935650,9730,9720,9730,9720,200
|
|
20231024,150200,392989750,9680,9680,9680,9680,0
|
|
20231024,150100,392989750,9680,9680,9680,9680,1
|
|
20231024,150000,392980070,9700,9730,9730,9700,301
|
|
20231024,145900,390060340,9730,9730,9730,9730,0
|
|
20231024,145800,390060340,9730,9730,9730,9730,22
|
|
20231024,145700,389846280,9740,9740,9740,9740,84
|
|
20231024,145600,389028120,9750,9750,9750,9750,96
|
|
20231024,145500,388092120,9740,9740,9740,9740,14
|
|
20231024,145400,387955760,9740,9750,9750,9740,21
|
|
20231024,145300,387751080,9750,9760,9760,9750,194
|
|
20231024,145200,385857660,9770,9770,9770,9770,42
|
|
20231024,145100,385447320,9770,9760,9770,9760,113
|
|
20231024,145000,384344270,9760,9760,9760,9760,0
|
|
20231024,144900,384344270,9760,9760,9760,9760,96
|
|
20231024,144800,383407310,9760,9760,9760,9760,96
|
|
20231024,144700,382470350,9760,9760,9760,9760,96
|
|
20231024,144600,381533390,9750,9760,9760,9750,183
|
|
20231024,144500,379747770,9760,9760,9760,9760,9
|
|
20231024,144400,379659930,9760,9760,9760,9760,116
|
|
20231024,144300,378527770,9760,9760,9760,9760,65
|
|
20231024,144200,377893370,9760,9750,9760,9750,130
|
|
20231024,144100,376625560,9760,9780,9780,9760,91
|
|
20231024,144000,375736600,9770,9770,9770,9760,191
|
|
20231024,143900,373870980,9780,9770,9780,9770,30
|
|
20231024,143800,373577810,9770,9770,9770,9770,288
|
|
20231024,143700,370764050,9770,9770,9770,9760,19
|
|
20231024,143600,370578490,9770,9760,9770,9760,186
|
|
20231024,143500,368761310,9760,9760,9760,9760,35
|
|
20231024,143400,368419710,9760,9740,9760,9740,10
|
|
20231024,143300,368322290,9740,9740,9740,9740,619
|
|
20231024,143200,362293230,9730,9730,9730,9730,0
|
|
20231024,143100,362293230,9730,9730,9730,9730,10
|
|
20231024,143000,362195930,9730,9730,9730,9730,20
|
|
20231024,142900,362001330,9740,9740,9740,9740,142
|
|
20231024,142800,360618250,9730,9730,9730,9730,404
|
|
20231024,142700,356687330,9760,9760,9760,9760,0
|
|
20231024,142600,356687330,9760,9750,9770,9750,440
|
|
20231024,142500,352392620,9750,9720,9750,9720,737
|
|
20231024,142400,345222170,9710,9710,9710,9710,9
|
|
20231024,142300,345134780,9710,9710,9710,9710,0
|
|
20231024,142200,345134780,9710,9710,9710,9710,26
|
|
20231024,142100,344882320,9710,9710,9710,9710,0
|
|
20231024,142000,344882320,9710,9710,9710,9710,5
|
|
20231024,141900,344833770,9710,9680,9710,9680,395
|
|
20231024,141800,341001620,9690,9690,9690,9690,0
|
|
20231024,141700,341001620,9690,9690,9690,9690,0
|
|
20231024,141600,341001620,9690,9690,9690,9690,0
|
|
20231024,141500,341001620,9690,9630,9690,9630,24
|
|
20231024,141400,340770260,9630,9690,9690,9630,9
|
|
20231024,141300,340683350,9700,9700,9700,9700,0
|
|
20231024,141200,340683350,9700,9700,9700,9700,431
|
|
20231024,141100,336502650,9700,9700,9700,9690,247
|
|
20231024,141000,334107450,9710,9700,9710,9700,122
|
|
20231024,140900,332924040,9700,9690,9700,9690,122
|
|
20231024,140800,331740900,9680,9680,9680,9680,164
|
|
20231024,140700,330153380,9680,9680,9690,9680,283
|
|
20231024,140600,327413850,9680,9680,9680,9680,16
|
|
20231024,140500,327258970,9680,9670,9680,9670,148
|
|
20231024,140400,325826380,9670,9670,9670,9670,118
|
|
20231024,140300,324685320,9660,9660,9660,9660,121
|
|
20231024,140200,323516460,9650,9650,9650,9650,6
|
|
20231024,140100,323458560,9650,9650,9650,9650,43
|
|
20231024,140000,323043610,9650,9650,9650,9650,192
|
|
20231024,135900,321190810,9650,9650,9650,9650,0
|
|
20231024,135800,321190810,9650,9650,9650,9650,0
|
|
20231024,135700,321190810,9650,9650,9650,9650,366
|
|
20231024,135600,317658910,9650,9630,9650,9630,449
|
|
20231024,135500,313328760,9630,9630,9630,9630,0
|
|
20231024,135400,313328760,9630,9630,9630,9630,228
|
|
20231024,135300,311133120,9630,9630,9640,9630,158
|
|
20231024,135200,309610620,9630,9630,9640,9630,141
|
|
20231024,135100,308252780,9640,9640,9640,9640,96
|
|
20231024,135000,307327340,9650,9650,9650,9650,0
|
|
20231024,134900,307327340,9650,9650,9650,9650,0
|
|
20231024,134800,307327340,9650,9620,9650,9620,7
|
|
20231024,134700,307259910,9620,9640,9640,9620,112
|
|
20231024,134600,306182160,9640,9640,9640,9640,494
|
|
20231024,134500,301420000,9640,9640,9640,9640,0
|
|
20231024,134400,301420000,9640,9640,9640,9610,259
|
|
20231024,134300,298923690,9630,9570,9630,9570,1863
|
|
20231024,134200,281054930,9560,9560,9560,9560,500
|
|
20231024,134100,276274930,9550,9550,9550,9550,1005
|
|
20231024,134000,266677180,9550,9560,9560,9550,351
|
|
20231024,133900,263321690,9540,9570,9570,9540,153
|
|
20231024,133800,261858070,9570,9570,9570,9570,0
|
|
20231024,133700,261858070,9570,9560,9570,9560,101
|
|
20231024,133600,260891550,9560,9560,9560,9560,65
|
|
20231024,133500,260270150,9570,9570,9570,9570,105
|
|
20231024,133400,259265300,9540,9540,9540,9540,6
|
|
20231024,133300,259208060,9580,9540,9580,9540,100
|
|
20231024,133200,258250220,9540,9580,9580,9540,99
|
|
20231024,133100,257301860,9580,9580,9580,9580,96
|
|
20231024,133000,256382180,9540,9540,9540,9540,1
|
|
20231024,132900,256372640,9590,9590,9590,9590,96
|
|
20231024,132800,255452000,9540,9590,9590,9540,104
|
|
20231024,132700,254454990,9590,9590,9590,9590,0
|
|
20231024,132600,254454990,9590,9590,9590,9590,472
|
|
20231024,132500,249928510,9590,9580,9590,9580,281
|
|
20231024,132400,247234690,9580,9530,9580,9530,101
|
|
20231024,132300,246267310,9530,9530,9530,9530,1
|
|
20231024,132200,246257780,9580,9580,9580,9580,97
|
|
20231024,132100,245328520,9530,9590,9590,9530,98
|
|
20231024,132000,244388760,9530,9530,9530,9530,50
|
|
20231024,131900,243912260,9600,9600,9600,9540,164
|
|
20231024,131800,242337920,9600,9600,9620,9600,607
|
|
20231024,131700,236503300,9610,9530,9610,9530,4361
|
|
20231024,131600,194790520,9540,9540,9540,9540,0
|
|
20231024,131500,194790520,9540,9550,9550,9540,631
|
|
20231024,131400,188770770,9540,9540,9540,9540,97
|
|
20231024,131300,187845390,9550,9550,9550,9550,97
|
|
20231024,131200,186919040,9500,9500,9500,9500,5
|
|
20231024,131100,186871540,9500,9500,9540,9500,112
|
|
20231024,131000,185803660,9500,9500,9500,9500,67
|
|
20231024,130900,185167160,9500,9500,9500,9500,8
|
|
20231024,130800,185091160,9480,9480,9480,9480,16
|
|
20231024,130700,184939480,9480,9470,9480,9470,20
|
|
20231024,130600,184750070,9470,9470,9470,9470,93
|
|
20231024,130500,183869360,9470,9470,9470,9470,119
|
|
20231024,130400,182742430,9470,9400,9470,9400,59
|
|
20231024,130300,182185110,9400,9440,9440,9400,98
|
|
20231024,130200,181260030,9430,9430,9430,9430,97
|
|
20231024,130100,180345320,9430,9430,9430,9430,84
|
|
20231024,130000,179553200,9430,9430,9430,9430,13
|
|
20231024,125900,179430610,9430,9430,9430,9430,97
|
|
20231024,125800,178515900,9400,9400,9400,9400,0
|
|
20231024,125700,178515900,9400,9400,9400,9400,5
|
|
20231024,125600,178468900,9400,9400,9400,9400,5
|
|
20231024,125500,178421900,9400,9400,9400,9400,5
|
|
20231024,125400,178374900,9400,9400,9400,9400,366
|
|
20231024,125300,174934500,9440,9440,9440,9440,0
|
|
20231024,125200,174934500,9440,9440,9440,9440,10
|
|
20231024,125100,174840100,9440,9440,9440,9440,0
|
|
20231024,125000,174840100,9440,9440,9440,9440,70
|
|
20231024,124900,174179300,9440,9440,9440,9440,0
|
|
20231024,124800,174179300,9440,9410,9440,9410,505
|
|
20231024,124700,169412250,9410,9410,9410,9410,5
|
|
20231024,124600,169365200,9400,9400,9400,9400,0
|
|
20231024,124500,169365200,9400,9400,9400,9400,10
|
|
20231024,124400,169271200,9400,9400,9400,9400,0
|
|
20231024,124300,169271200,9400,9400,9400,9400,5
|
|
20231024,124200,169224200,9400,9400,9400,9400,5
|
|
20231024,124100,169177200,9400,9400,9400,9400,0
|
|
20231024,124000,169177200,9400,9400,9400,9400,10
|
|
20231024,123900,169083200,9400,9400,9400,9400,12
|
|
20231024,123800,168970400,9400,9400,9400,9400,23
|
|
20231024,123700,168754200,9400,9400,9400,9400,0
|
|
20231024,123600,168754200,9400,9400,9400,9400,44
|
|
20231024,123500,168340600,9400,9400,9400,9400,0
|
|
20231024,123400,168340600,9400,9400,9400,9400,1
|
|
20231024,123300,168331200,9370,9370,9370,9370,10
|
|
20231024,123200,168237500,9370,9370,9370,9370,0
|
|
20231024,123100,168237500,9370,9370,9370,9370,10
|
|
20231024,123000,168143800,9370,9370,9370,9370,364
|
|
20231024,122900,164733120,9370,9370,9370,9370,0
|
|
20231024,122800,164733120,9370,9370,9370,9370,10
|
|
20231024,122700,164639420,9370,9370,9370,9370,0
|
|
20231024,122600,164639420,9370,9370,9370,9370,10
|
|
20231024,122500,164545720,9370,9370,9370,9370,8
|
|
20231024,122400,164470760,9370,9380,9390,9370,147
|
|
20231024,122300,163093150,9380,9380,9380,9380,19
|
|
20231024,122200,162914930,9380,9380,9380,9380,0
|
|
20231024,122100,162914930,9380,9380,9380,9380,0
|
|
20231024,122000,162914930,9380,9380,9380,9380,1
|
|
20231024,121900,162905550,9380,9380,9380,9380,5
|
|
20231024,121800,162858650,9380,9380,9380,9380,12
|
|
20231024,121700,162746090,9380,9380,9380,9380,0
|
|
20231024,121600,162746090,9380,9380,9380,9380,0
|
|
20231024,121500,162746090,9380,9380,9380,9380,0
|
|
20231024,121400,162746090,9380,9380,9380,9380,9
|
|
20231024,121300,162661670,9380,9380,9380,9380,0
|
|
20231024,121200,162661670,9380,9380,9380,9380,6
|
|
20231024,121100,162605390,9380,9380,9380,9380,5
|
|
20231024,121000,162558490,9380,9380,9380,9380,0
|
|
20231024,120900,162558490,9380,9380,9380,9380,10
|
|
20231024,120800,162464690,9380,9380,9380,9380,0
|
|
20231024,120700,162464690,9380,9380,9380,9380,8
|
|
20231024,120600,162389650,9400,9400,9400,9400,0
|
|
20231024,120500,162389650,9400,9360,9400,9350,86
|
|
20231024,120400,161582970,9350,9370,9370,9350,44
|
|
20231024,120300,161170840,9370,9370,9370,9370,0
|
|
20231024,120200,161170840,9370,9370,9370,9370,13
|
|
20231024,120100,161049030,9370,9370,9370,9370,3
|
|
20231024,120000,161020920,9370,9380,9380,9370,77
|
|
20231024,115900,160298680,9380,9390,9390,9380,17
|
|
20231024,115800,160139160,9400,9400,9400,9400,59
|
|
20231024,115700,159584560,9400,9400,9400,9400,20
|
|
20231024,115600,159396560,9400,9400,9400,9400,0
|
|
20231024,115500,159396560,9400,9400,9400,9400,11
|
|
20231024,115400,159293160,9440,9440,9440,9440,88
|
|
20231024,115300,158462440,9440,9440,9440,9440,6
|
|
20231024,115200,158405800,9440,9440,9440,9440,0
|
|
20231024,115100,158405800,9440,9440,9440,9440,2
|
|
20231024,115000,158386920,9440,9440,9440,9440,0
|
|
20231024,114900,158386920,9440,9440,9440,9440,0
|
|
20231024,114800,158386920,9440,9440,9440,9440,0
|
|
20231024,114700,158386920,9440,9440,9440,9440,0
|
|
20231024,114600,158386920,9440,9440,9440,9440,0
|
|
20231024,114500,158386920,9440,9440,9440,9440,0
|
|
20231024,114400,158386920,9440,9400,9440,9400,20
|
|
20231024,114300,158198880,9400,9400,9440,9400,287
|
|
20231024,114200,155501040,9400,9400,9400,9400,0
|
|
20231024,114100,155501040,9400,9400,9400,9400,5
|
|
20231024,114000,155454040,9400,9400,9400,9400,105
|
|
20231024,113900,154467040,9400,9400,9400,9400,0
|
|
20231024,113800,154467040,9400,9400,9400,9400,10
|
|
20231024,113700,154373040,9400,9400,9400,9400,0
|
|
20231024,113600,154373040,9400,9400,9400,9400,11
|
|
20231024,113500,154269640,9400,9400,9400,9400,0
|
|
20231024,113400,154269640,9400,9400,9400,9400,5
|
|
20231024,113300,154222640,9400,9400,9400,9400,5
|
|
20231024,113200,154175640,9400,9400,9400,9400,0
|
|
20231024,113100,154175640,9400,9400,9400,9400,10
|
|
20231024,113000,154081640,9400,9400,9400,9400,40
|
|
20231024,112900,153705640,9400,9400,9400,9400,5
|
|
20231024,112800,153658640,9400,9400,9400,9400,366
|
|
20231024,112700,150218240,9400,9400,9400,9400,5
|
|
20231024,112600,150171240,9400,9410,9410,9400,55
|
|
20231024,112500,149653850,9440,9440,9440,9440,10
|
|
20231024,112400,149559450,9440,9440,9440,9440,1
|
|
20231024,112300,149550010,9440,9400,9440,9400,1064
|
|
20231024,112200,139546590,9400,9400,9400,9400,9
|
|
20231024,112100,139461990,9400,9390,9400,9390,65
|
|
20231024,112000,138851050,9380,9380,9380,9380,0
|
|
20231024,111900,138851050,9380,9350,9380,9350,1445
|
|
20231024,111800,125336900,9350,9340,9350,9340,381
|
|
20231024,111700,121777180,9340,9340,9340,9340,21
|
|
20231024,111600,121581040,9340,9340,9340,9340,0
|
|
20231024,111500,121581040,9340,9340,9340,9340,1
|
|
20231024,111400,121571700,9340,9340,9340,9340,0
|
|
20231024,111300,121571700,9340,9340,9340,9340,0
|
|
20231024,111200,121571700,9340,9340,9340,9340,0
|
|
20231024,111100,121571700,9340,9340,9340,9340,0
|
|
20231024,111000,121571700,9340,9300,9340,9290,157
|
|
20231024,110900,120106850,9290,9290,9290,9290,5
|
|
20231024,110800,120060400,9290,9290,9290,9290,5
|
|
20231024,110700,120013950,9290,9290,9290,9290,5
|
|
20231024,110600,119967500,9290,9290,9290,9290,0
|
|
20231024,110500,119967500,9290,9290,9290,9290,17
|
|
20231024,110400,119809570,9330,9330,9330,9330,7
|
|
20231024,110300,119744260,9330,9280,9330,9280,10
|
|
20231024,110200,119651210,9280,9280,9280,9280,5
|
|
20231024,110100,119604810,9270,9270,9270,9270,0
|
|
20231024,110000,119604810,9270,9270,9270,9270,10
|
|
20231024,105900,119512110,9270,9270,9270,9270,0
|
|
20231024,105800,119512110,9270,9270,9270,9270,5
|
|
20231024,105700,119465760,9270,9270,9270,9270,5
|
|
20231024,105600,119419410,9260,9260,9260,9260,35
|
|
20231024,105500,119095310,9260,9290,9290,9260,305
|
|
20231024,105400,116267950,9330,9330,9330,9330,10
|
|
20231024,105300,116174650,9330,9330,9330,9330,10
|
|
20231024,105200,116081350,9350,9350,9350,9350,1
|
|
20231024,105100,116072000,9350,9350,9350,9350,0
|
|
20231024,105000,116072000,9350,9290,9350,9290,14
|
|
20231024,104900,115941400,9280,9280,9280,9280,5
|
|
20231024,104800,115895000,9280,9280,9280,9280,6
|
|
20231024,104700,115839320,9280,9280,9280,9280,100
|
|
20231024,104600,114911320,9280,9290,9320,9260,1295
|
|
20231024,104500,102879940,9290,9290,9290,9290,114
|
|
20231024,104400,101820880,9290,9290,9290,9290,135
|
|
20231024,104300,100566730,9270,9270,9270,9270,5
|
|
20231024,104200,100520380,9270,9270,9270,9270,150
|
|
20231024,104100,99129880,9290,9290,9290,9290,272
|
|
20231024,104000,96603000,9270,9270,9270,9270,5
|
|
20231024,103900,96556650,9260,9260,9260,9260,5
|
|
20231024,103800,96510350,9250,9250,9250,9250,5
|
|
20231024,103700,96464100,9250,9260,9260,9250,7
|
|
20231024,103600,96399340,9250,9260,9290,9250,132
|
|
20231024,103500,95178040,9260,9270,9290,9260,325
|
|
20231024,103400,92166580,9290,9270,9290,9270,119
|
|
20231024,103300,91063250,9280,9280,9300,9270,351
|
|
20231024,103200,87807360,9280,9280,9280,9280,66
|
|
20231024,103100,87194880,9300,9300,9300,9300,0
|
|
20231024,103000,87194880,9300,9300,9300,9300,133
|
|
20231024,102900,85957980,9300,9300,9300,9300,0
|
|
20231024,102800,85957980,9300,9310,9310,9300,1605
|
|
20231024,102700,71019710,9320,9370,9370,9320,566
|
|
20231024,102600,65743580,9340,9340,9340,9340,63
|
|
20231024,102500,65155160,9370,9340,9370,9340,4
|
|
20231024,102400,65117740,9370,9340,9370,9340,327
|
|
20231024,102300,62063500,9340,9370,9370,9340,351
|
|
20231024,102200,58779450,9380,9380,9380,9380,31
|
|
20231024,102100,58488670,9390,9390,9390,9390,1
|
|
20231024,102000,58479280,9390,9390,9390,9390,6
|
|
20231024,101900,58422940,9390,9400,9400,9390,8
|
|
20231024,101800,58347800,9410,9410,9410,9410,1
|
|
20231024,101700,58338390,9380,9370,9380,9370,155
|
|
20231024,101600,56885990,9380,9380,9380,9380,8
|
|
20231024,101500,56810950,9380,9390,9390,9380,28
|
|
20231024,101400,56548060,9420,9420,9420,9420,0
|
|
20231024,101300,56548060,9420,9420,9420,9420,0
|
|
20231024,101200,56548060,9420,9420,9420,9420,39
|
|
20231024,101100,56180680,9440,9410,9440,9410,100
|
|
20231024,101000,55238540,9400,9380,9400,9380,38
|
|
20231024,100900,54881560,9380,9380,9380,9380,0
|
|
20231024,100800,54881560,9380,9380,9380,9380,43
|
|
20231024,100700,54478220,9400,9400,9400,9390,29
|
|
20231024,100600,54205880,9410,9420,9420,9410,15
|
|
20231024,100500,54064590,9430,9420,9430,9420,8
|
|
20231024,100400,53989210,9430,9390,9430,9390,85
|
|
20231024,100300,53189920,9390,9390,9390,9390,0
|
|
20231024,100200,53189920,9390,9390,9390,9390,1
|
|
20231024,100100,53180530,9390,9390,9390,9390,13
|
|
20231024,100000,53058460,9400,9400,9400,9400,1
|
|
20231024,095900,53049060,9400,9400,9400,9400,18
|
|
20231024,095800,52879860,9410,9410,9410,9410,1
|
|
20231024,095700,52870450,9420,9420,9420,9420,0
|
|
20231024,095600,52870450,9420,9410,9420,9410,11
|
|
20231024,095500,52766930,9400,9400,9420,9400,37
|
|
20231024,095400,52419110,9390,9390,9410,9390,153
|
|
20231024,095300,50982400,9390,9390,9390,9390,0
|
|
20231024,095200,50982400,9390,9390,9390,9390,0
|
|
20231024,095100,50982400,9390,9380,9390,9370,30
|
|
20231024,095000,50701100,9390,9410,9410,9390,34
|
|
20231024,094900,50381610,9420,9420,9420,9420,0
|
|
20231024,094800,50381610,9420,9420,9420,9420,5
|
|
20231024,094700,50334510,9430,9430,9430,9430,0
|
|
20231024,094600,50334510,9430,9430,9430,9430,5
|
|
20231024,094500,50287360,9440,9370,9440,9370,159
|
|
20231024,094400,48795650,9330,9340,9340,9320,101
|
|
20231024,094300,47854080,9340,9350,9350,9340,15
|
|
20231024,094200,47713930,9350,9350,9350,9350,6
|
|
20231024,094100,47657830,9350,9420,9430,9350,1826
|
|
20231024,094000,30514380,9420,9430,9430,9420,21
|
|
20231024,093900,30316550,9490,9470,9490,9440,527
|
|
20231024,093800,25335040,9550,9550,9550,9550,1
|
|
20231024,093700,25325490,9560,9560,9560,9560,0
|
|
20231024,093600,25325490,9560,9560,9560,9560,0
|
|
20231024,093500,25325490,9560,9520,9560,9520,93
|
|
20231024,093400,24439610,9520,9480,9520,9460,1065
|
|
20231024,093300,14360960,9460,9500,9500,9460,208
|
|
20231024,093200,12389320,9600,9600,9600,9600,0
|
|
20231024,093100,12389320,9600,9520,9600,9520,83
|
|
20231024,093000,11597940,9520,9540,9540,9480,466
|
|
20231024,092900,7163710,9540,9540,9540,9540,50
|
|
20231024,092800,6686710,9560,9560,9560,9560,50
|
|
20231024,092700,6208710,9600,9600,9600,9600,0
|
|
20231024,092600,6208710,9600,9600,9600,9600,0
|
|
20231024,092500,6208710,9600,9600,9600,9600,0
|
|
20231024,092400,6208710,9600,9600,9600,9600,100
|
|
20231024,092300,5248710,9610,9610,9610,9610,0
|
|
20231024,092200,5248710,9610,9610,9610,9610,0
|
|
20231024,092100,5248710,9610,9610,9610,9610,0
|
|
20231024,092000,5248710,9610,9610,9610,9610,1
|
|
20231024,091900,5239100,9610,9610,9610,9610,0
|
|
20231024,091800,5239100,9610,9610,9610,9610,0
|
|
20231024,091700,5239100,9610,9600,9610,9600,89
|
|
20231024,091600,4384690,9600,9600,9600,9600,1
|
|
20231024,091500,4375090,9600,9590,9600,9590,2
|
|
20231024,091400,4355900,9600,9600,9600,9600,3
|
|
20231024,091300,4327100,9600,9600,9600,9600,0
|
|
20231024,091200,4327100,9600,9600,9600,9600,0
|
|
20231024,091100,4327100,9600,9610,9610,9600,137
|
|
20231024,091000,3010900,9610,9610,9610,9610,1
|
|
20231024,090900,3001290,9610,9610,9610,9610,1
|
|
20231024,090800,2991680,9610,9610,9610,9610,25
|
|
20231024,090700,2751430,9540,9540,9540,9540,11
|
|
20231024,090600,2646490,9540,9540,9540,9540,0
|
|
20231024,090500,2646490,9540,9530,9540,9530,8
|
|
20231024,090400,2570230,9530,9540,9540,9530,56
|
|
20231024,090300,2036400,9620,9620,9620,9620,0
|
|
20231024,090200,2036400,9620,9620,9620,9620,0
|
|
20231024,090100,2036400,9620,9610,9620,9610,10
|
|
20231024,090000,1940250,9630,9510,9630,9510,203
|