686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,202300,448137150,12280,12280,12280,12280,1635
|
|
20231023,202200,448137150,12280,12280,12280,12280,0
|
|
20231023,202100,448137150,12280,12280,12280,12280,0
|
|
20231023,202000,448137150,12280,12280,12280,12280,0
|
|
20231023,201900,448137150,12280,12280,12280,12280,0
|
|
20231023,201800,448137150,12280,12280,12280,12280,0
|
|
20231023,201700,448137150,12280,12280,12280,12280,0
|
|
20231023,201600,448137150,12280,12280,12280,12280,0
|
|
20231023,201500,448137150,12280,12280,12280,12280,0
|
|
20231023,201400,448137150,12280,12280,12280,12280,0
|
|
20231023,201300,448137150,12280,12280,12280,12280,0
|
|
20231023,201200,448137150,12280,12280,12280,12280,0
|
|
20231023,201100,448137150,12280,12280,12280,12280,0
|
|
20231023,201000,448137150,12280,12280,12280,12280,0
|
|
20231023,200900,448137150,12280,12280,12280,12280,0
|
|
20231023,200800,448137150,12280,12280,12280,12280,0
|
|
20231023,200700,448137150,12280,12280,12280,12280,0
|
|
20231023,200600,448137150,12280,12280,12280,12280,0
|
|
20231023,200500,448137150,12280,12280,12280,12280,0
|
|
20231023,200400,448137150,12280,12280,12280,12280,0
|
|
20231023,200300,448137150,12280,12280,12280,12280,0
|
|
20231023,200200,448137150,12280,12280,12280,12280,0
|
|
20231023,200100,448137150,12280,12280,12280,12280,0
|
|
20231023,200000,448137150,12280,12280,12280,12280,0
|
|
20231023,195900,448137150,12280,12280,12280,12280,0
|
|
20231023,195800,448137150,12280,12280,12280,12280,0
|
|
20231023,195700,448137150,12280,12280,12280,12280,0
|
|
20231023,195600,448137150,12280,12280,12280,12280,0
|
|
20231023,195500,448137150,12280,12280,12280,12280,0
|
|
20231023,195400,448137150,12280,12280,12280,12280,0
|
|
20231023,195300,448137150,12280,12280,12280,12280,1635
|
|
20231023,195200,448137150,12280,12280,12280,12280,0
|
|
20231023,195100,448137150,12280,12280,12280,12280,0
|
|
20231023,195000,448137150,12280,12280,12280,12280,0
|
|
20231023,194900,448137150,12280,12280,12280,12280,0
|
|
20231023,194800,448137150,12280,12280,12280,12280,0
|
|
20231023,194700,448137150,12280,12280,12280,12280,0
|
|
20231023,194600,448137150,12280,12280,12280,12280,0
|
|
20231023,194500,448137150,12280,12280,12280,12280,0
|
|
20231023,194400,448137150,12280,12280,12280,12280,0
|
|
20231023,194300,448137150,12280,12280,12280,12280,0
|
|
20231023,194200,448137150,12280,12280,12280,12280,0
|
|
20231023,194100,448137150,12280,12280,12280,12280,0
|
|
20231023,194000,448137150,12280,12280,12280,12280,0
|
|
20231023,193900,448137150,12280,12280,12280,12280,0
|
|
20231023,193800,448137150,12280,12280,12280,12280,0
|
|
20231023,193700,448137150,12280,12280,12280,12280,0
|
|
20231023,193600,448137150,12280,12280,12280,12280,0
|
|
20231023,193500,448137150,12280,12280,12280,12280,0
|
|
20231023,193400,448137150,12280,12280,12280,12280,0
|
|
20231023,193300,448137150,12280,12280,12280,12280,0
|
|
20231023,193200,448137150,12280,12280,12280,12280,0
|
|
20231023,193100,448137150,12280,12280,12280,12280,0
|
|
20231023,193000,448137150,12280,12280,12280,12280,0
|
|
20231023,192900,448137150,12280,12280,12280,12280,0
|
|
20231023,192800,448137150,12280,12280,12280,12280,0
|
|
20231023,192700,448137150,12280,12280,12280,12280,0
|
|
20231023,192600,448137150,12280,12280,12280,12280,0
|
|
20231023,192500,448137150,12280,12280,12280,12280,0
|
|
20231023,192400,448137150,12280,12280,12280,12280,0
|
|
20231023,192300,448137150,12280,12280,12280,12280,1635
|
|
20231023,192200,448137150,12280,12280,12280,12280,0
|
|
20231023,192100,448137150,12280,12280,12280,12280,0
|
|
20231023,192000,448137150,12280,12280,12280,12280,0
|
|
20231023,191900,448137150,12280,12280,12280,12280,0
|
|
20231023,191800,448137150,12280,12280,12280,12280,0
|
|
20231023,191700,448137150,12280,12280,12280,12280,0
|
|
20231023,191600,448137150,12280,12280,12280,12280,0
|
|
20231023,191500,448137150,12280,12280,12280,12280,0
|
|
20231023,191400,448137150,12280,12280,12280,12280,0
|
|
20231023,191300,448137150,12280,12280,12280,12280,0
|
|
20231023,191200,448137150,12280,12280,12280,12280,0
|
|
20231023,191100,448137150,12280,12280,12280,12280,0
|
|
20231023,191000,448137150,12280,12280,12280,12280,0
|
|
20231023,190900,448137150,12280,12280,12280,12280,0
|
|
20231023,190800,448137150,12280,12280,12280,12280,0
|
|
20231023,190700,448137150,12280,12280,12280,12280,0
|
|
20231023,190600,448137150,12280,12280,12280,12280,0
|
|
20231023,190500,448137150,12280,12280,12280,12280,0
|
|
20231023,190400,448137150,12280,12280,12280,12280,0
|
|
20231023,190300,448137150,12280,12280,12280,12280,0
|
|
20231023,190200,448137150,12280,12280,12280,12280,0
|
|
20231023,190100,448137150,12280,12280,12280,12280,0
|
|
20231023,190000,448137150,12280,12280,12280,12280,0
|
|
20231023,185900,448137150,12280,12280,12280,12280,0
|
|
20231023,185800,448137150,12280,12280,12280,12280,0
|
|
20231023,185700,448137150,12280,12280,12280,12280,0
|
|
20231023,185600,448137150,12280,12280,12280,12280,0
|
|
20231023,185500,448137150,12280,12280,12280,12280,0
|
|
20231023,185400,448137150,12280,12280,12280,12280,0
|
|
20231023,185300,448137150,12280,12280,12280,12280,1635
|
|
20231023,185200,448137150,12280,12280,12280,12280,0
|
|
20231023,185100,448137150,12280,12280,12280,12280,0
|
|
20231023,185000,448137150,12280,12280,12280,12280,0
|
|
20231023,184900,448137150,12280,12280,12280,12280,0
|
|
20231023,184800,448137150,12280,12280,12280,12280,0
|
|
20231023,184700,448137150,12280,12280,12280,12280,0
|
|
20231023,184600,448137150,12280,12280,12280,12280,0
|
|
20231023,184500,448137150,12280,12280,12280,12280,0
|
|
20231023,184400,448137150,12280,12280,12280,12280,0
|
|
20231023,184300,448137150,12280,12280,12280,12280,0
|
|
20231023,184200,448137150,12280,12280,12280,12280,0
|
|
20231023,184100,448137150,12280,12280,12280,12280,0
|
|
20231023,184000,448137150,12280,12280,12280,12280,0
|
|
20231023,183900,448137150,12280,12280,12280,12280,0
|
|
20231023,183800,448137150,12280,12280,12280,12280,0
|
|
20231023,183700,448137150,12280,12280,12280,12280,0
|
|
20231023,183600,448137150,12280,12280,12280,12280,0
|
|
20231023,183500,448137150,12280,12280,12280,12280,0
|
|
20231023,183400,448137150,12280,12280,12280,12280,0
|
|
20231023,183300,448137150,12280,12280,12280,12280,0
|
|
20231023,183200,448137150,12280,12280,12280,12280,0
|
|
20231023,183100,448137150,12280,12280,12280,12280,0
|
|
20231023,183000,448137150,12280,12280,12280,12280,0
|
|
20231023,182900,448137150,12280,12280,12280,12280,0
|
|
20231023,182800,448137150,12280,12280,12280,12280,0
|
|
20231023,182700,448137150,12280,12280,12280,12280,0
|
|
20231023,182600,448137150,12280,12280,12280,12280,0
|
|
20231023,182500,448137150,12280,12280,12280,12280,0
|
|
20231023,182400,448137150,12280,12280,12280,12280,0
|
|
20231023,182300,448137150,12280,12280,12280,12280,1635
|
|
20231023,182200,448137150,12280,12280,12280,12280,0
|
|
20231023,182100,448137150,12280,12280,12280,12280,0
|
|
20231023,182000,448137150,12280,12280,12280,12280,0
|
|
20231023,181900,448137150,12280,12280,12280,12280,0
|
|
20231023,181800,448137150,12280,12280,12280,12280,0
|
|
20231023,181700,448137150,12280,12280,12280,12280,0
|
|
20231023,181600,448137150,12280,12280,12280,12280,0
|
|
20231023,181500,448137150,12280,12280,12280,12280,0
|
|
20231023,181400,448137150,12280,12280,12280,12280,0
|
|
20231023,181300,448137150,12280,12280,12280,12280,0
|
|
20231023,181200,448137150,12280,12280,12280,12280,0
|
|
20231023,181100,448137150,12280,12280,12280,12280,0
|
|
20231023,181000,448137150,12280,12280,12280,12280,0
|
|
20231023,180900,448137150,12280,12280,12280,12280,0
|
|
20231023,180800,448137150,12280,12280,12280,12280,0
|
|
20231023,180700,448137150,12280,12280,12280,12280,0
|
|
20231023,180600,448137150,12280,12280,12280,12280,0
|
|
20231023,180500,448137150,12280,12280,12280,12280,0
|
|
20231023,180400,448137150,12280,12280,12280,12280,0
|
|
20231023,180300,448137150,12280,12280,12280,12280,0
|
|
20231023,180200,448137150,12280,12280,12280,12280,0
|
|
20231023,180100,448137150,12280,12280,12280,12280,0
|
|
20231023,180000,448137150,12280,12280,12280,12280,0
|
|
20231023,175900,448137150,12280,12280,12280,12280,0
|
|
20231023,175800,448137150,12280,12280,12280,12280,0
|
|
20231023,175700,448137150,12280,12280,12280,12280,0
|
|
20231023,175600,448137150,12280,12280,12280,12280,0
|
|
20231023,175500,448137150,12280,12280,12280,12280,0
|
|
20231023,175400,448137150,12280,12280,12280,12280,0
|
|
20231023,175300,448137150,12280,12280,12280,12280,1635
|
|
20231023,175200,448137150,12280,12280,12280,12280,0
|
|
20231023,175100,448137150,12280,12280,12280,12280,0
|
|
20231023,175000,448137150,12280,12280,12280,12280,0
|
|
20231023,174900,448137150,12280,12280,12280,12280,0
|
|
20231023,174800,448137150,12280,12280,12280,12280,0
|
|
20231023,174700,448137150,12280,12280,12280,12280,0
|
|
20231023,174600,448137150,12280,12280,12280,12280,0
|
|
20231023,174500,448137150,12280,12280,12280,12280,0
|
|
20231023,174400,448137150,12280,12280,12280,12280,0
|
|
20231023,174300,448137150,12280,12280,12280,12280,0
|
|
20231023,174200,448137150,12280,12280,12280,12280,0
|
|
20231023,174100,448137150,12280,12280,12280,12280,0
|
|
20231023,174000,448137150,12280,12280,12280,12280,0
|
|
20231023,173900,448137150,12280,12280,12280,12280,0
|
|
20231023,173800,448137150,12280,12280,12280,12280,0
|
|
20231023,173700,448137150,12280,12280,12280,12280,0
|
|
20231023,173600,448137150,12280,12280,12280,12280,0
|
|
20231023,173500,448137150,12280,12280,12280,12280,0
|
|
20231023,173400,448137150,12280,12280,12280,12280,0
|
|
20231023,173300,448137150,12280,12280,12280,12280,0
|
|
20231023,173200,448137150,12280,12280,12280,12280,0
|
|
20231023,173100,448137150,12280,12280,12280,12280,0
|
|
20231023,173000,448137150,12280,12280,12280,12280,0
|
|
20231023,172900,448137150,12280,12280,12280,12280,0
|
|
20231023,172800,448137150,12280,12280,12280,12280,0
|
|
20231023,172700,448137150,12280,12280,12280,12280,0
|
|
20231023,172600,448137150,12280,12280,12280,12280,0
|
|
20231023,172500,448137150,12280,12280,12280,12280,0
|
|
20231023,172400,448137150,12280,12280,12280,12280,0
|
|
20231023,172300,448137150,12280,12280,12280,12280,1635
|
|
20231023,172200,448137150,12280,12280,12280,12280,0
|
|
20231023,172100,448137150,12280,12280,12280,12280,0
|
|
20231023,172000,448137150,12280,12280,12280,12280,0
|
|
20231023,171900,448137150,12280,12280,12280,12280,0
|
|
20231023,171800,448137150,12280,12280,12280,12280,0
|
|
20231023,171700,448137150,12280,12280,12280,12280,0
|
|
20231023,171600,448137150,12280,12280,12280,12280,0
|
|
20231023,171500,448137150,12280,12280,12280,12280,0
|
|
20231023,171400,448137150,12280,12280,12280,12280,0
|
|
20231023,171300,448137150,12280,12280,12280,12280,0
|
|
20231023,171200,448137150,12280,12280,12280,12280,0
|
|
20231023,171100,448137150,12280,12280,12280,12280,0
|
|
20231023,171000,448137150,12280,12280,12280,12280,0
|
|
20231023,170900,448137150,12280,12280,12280,12280,0
|
|
20231023,170800,448137150,12280,12280,12280,12280,0
|
|
20231023,170700,448137150,12280,12280,12280,12280,0
|
|
20231023,170600,448137150,12280,12280,12280,12280,0
|
|
20231023,170500,448137150,12280,12280,12280,12280,0
|
|
20231023,170400,448137150,12280,12280,12280,12280,0
|
|
20231023,170300,448137150,12280,12280,12280,12280,0
|
|
20231023,170200,448137150,12280,12280,12280,12280,0
|
|
20231023,170100,448137150,12280,12280,12280,12280,0
|
|
20231023,170000,448137150,12280,12280,12280,12280,0
|
|
20231023,165900,448137150,12280,12280,12280,12280,0
|
|
20231023,165800,448137150,12280,12280,12280,12280,0
|
|
20231023,165700,448137150,12280,12280,12280,12280,0
|
|
20231023,165600,448137150,12280,12280,12280,12280,0
|
|
20231023,165500,448137150,12280,12280,12280,12280,0
|
|
20231023,165400,448137150,12280,12280,12280,12280,0
|
|
20231023,165300,448137150,12280,12280,12280,12280,1635
|
|
20231023,165200,448137150,12280,12280,12280,12280,0
|
|
20231023,165100,448137150,12280,12280,12280,12280,0
|
|
20231023,165000,448137150,12280,12280,12280,12280,0
|
|
20231023,164900,448137150,12280,12280,12280,12280,0
|
|
20231023,164800,448137150,12280,12280,12280,12280,0
|
|
20231023,164700,448137150,12280,12280,12280,12280,0
|
|
20231023,164600,448137150,12280,12280,12280,12280,0
|
|
20231023,164500,448137150,12280,12280,12280,12280,0
|
|
20231023,164400,448137150,12280,12280,12280,12280,0
|
|
20231023,164300,448137150,12280,12280,12280,12280,0
|
|
20231023,164200,448137150,12280,12280,12280,12280,0
|
|
20231023,164100,448137150,12280,12280,12280,12280,0
|
|
20231023,164000,448137150,12280,12280,12280,12280,0
|
|
20231023,163900,448137150,12280,12280,12280,12280,0
|
|
20231023,163800,448137150,12280,12280,12280,12280,0
|
|
20231023,163700,448137150,12280,12280,12280,12280,0
|
|
20231023,163600,448137150,12280,12280,12280,12280,0
|
|
20231023,163500,448137150,12280,12280,12280,12280,0
|
|
20231023,163400,448137150,12280,12280,12280,12280,0
|
|
20231023,163300,448137150,12280,12280,12280,12280,0
|
|
20231023,163200,448137150,12280,12280,12280,12280,0
|
|
20231023,163100,448137150,12280,12280,12280,12280,0
|
|
20231023,163000,448137150,12280,12280,12280,12280,0
|
|
20231023,162900,448137150,12280,12280,12280,12280,0
|
|
20231023,162800,448137150,12280,12280,12280,12280,0
|
|
20231023,162700,448137150,12280,12280,12280,12280,0
|
|
20231023,162600,448137150,12280,12280,12280,12280,0
|
|
20231023,162500,448137150,12280,12280,12280,12280,0
|
|
20231023,162400,448137150,12280,12280,12280,12280,0
|
|
20231023,162300,448137150,12280,12280,12280,12280,1635
|
|
20231023,162200,448137150,12280,12280,12280,12280,0
|
|
20231023,162100,448137150,12280,12280,12280,12280,0
|
|
20231023,162000,448137150,12280,12280,12280,12280,0
|
|
20231023,161900,448137150,12280,12280,12280,12280,0
|
|
20231023,161800,448137150,12280,12280,12280,12280,0
|
|
20231023,161700,448137150,12280,12280,12280,12280,0
|
|
20231023,161600,448137150,12280,12280,12280,12280,0
|
|
20231023,161500,448137150,12280,12280,12280,12280,0
|
|
20231023,161400,448137150,12280,12280,12280,12280,0
|
|
20231023,161300,448137150,12280,12280,12280,12280,0
|
|
20231023,161200,448137150,12280,12280,12280,12280,0
|
|
20231023,161100,448137150,12280,12280,12280,12280,0
|
|
20231023,161000,448137150,12280,12280,12280,12280,0
|
|
20231023,160900,448137150,12280,12280,12280,12280,0
|
|
20231023,160800,448137150,12280,12280,12280,12280,0
|
|
20231023,160700,448137150,12280,12280,12280,12280,0
|
|
20231023,160600,448137150,12280,12280,12280,12280,0
|
|
20231023,160500,448137150,12280,12280,12280,12280,0
|
|
20231023,160400,448137150,12280,12280,12280,12280,0
|
|
20231023,160300,448137150,12280,12280,12280,12280,0
|
|
20231023,160200,448137150,12280,12280,12280,12280,0
|
|
20231023,160100,448137150,12280,12280,12280,12280,0
|
|
20231023,160000,448137150,12280,12280,12280,12280,0
|
|
20231023,155900,448137150,12280,12280,12280,12280,0
|
|
20231023,155800,448137150,12280,12280,12280,12280,0
|
|
20231023,155700,448137150,12280,12280,12280,12280,0
|
|
20231023,155600,448137150,12280,12280,12280,12280,0
|
|
20231023,155500,448137150,12280,12280,12280,12280,0
|
|
20231023,155400,448137150,12280,12280,12280,12280,0
|
|
20231023,155300,448137150,12280,12280,12280,12280,1635
|
|
20231023,155200,448137150,12280,12280,12280,12280,0
|
|
20231023,155100,448137150,12280,12280,12280,12280,0
|
|
20231023,155000,448137150,12280,12280,12280,12280,0
|
|
20231023,154900,448137150,12280,12280,12280,12280,0
|
|
20231023,154800,448137150,12280,12280,12280,12280,0
|
|
20231023,154700,448137150,12280,12280,12280,12280,0
|
|
20231023,154600,448137150,12280,12280,12280,12280,0
|
|
20231023,154500,448137150,12280,12280,12280,12280,0
|
|
20231023,154400,448137150,12280,12280,12280,12280,0
|
|
20231023,154300,448137150,12280,12280,12280,12280,0
|
|
20231023,154200,448137150,12280,12280,12280,12280,0
|
|
20231023,154100,448137150,12280,12280,12280,12280,0
|
|
20231023,154000,448137150,12280,12280,12280,12280,0
|
|
20231023,153900,448137150,12280,12280,12280,12280,0
|
|
20231023,153800,448137150,12280,12280,12280,12280,0
|
|
20231023,153700,448137150,12280,12280,12280,12280,0
|
|
20231023,153600,448137150,12280,12280,12280,12280,0
|
|
20231023,153500,448137150,12280,12280,12280,12280,0
|
|
20231023,153400,448137150,12280,12280,12280,12280,0
|
|
20231023,153300,448137150,12280,12280,12280,12280,0
|
|
20231023,153200,448137150,12280,12280,12280,12280,0
|
|
20231023,153100,448137150,12280,12280,12280,12280,0
|
|
20231023,153000,448137150,12280,12280,12280,12280,1635
|
|
20231023,152900,428059350,12280,12280,12280,12280,0
|
|
20231023,152800,428059350,12280,12280,12280,12280,0
|
|
20231023,152700,428059350,12280,12280,12280,12280,0
|
|
20231023,152600,428059350,12280,12280,12280,12280,0
|
|
20231023,152500,428059350,12280,12280,12280,12280,0
|
|
20231023,152400,428059350,12280,12280,12280,12280,0
|
|
20231023,152300,428059350,12280,12280,12280,12280,0
|
|
20231023,152200,428059350,12280,12280,12280,12280,0
|
|
20231023,152100,428059350,12280,12280,12280,12280,0
|
|
20231023,152000,428059350,12280,12280,12280,12280,0
|
|
20231023,151900,428059350,12280,12340,12360,12270,1579
|
|
20231023,151800,408649080,12350,12350,12350,12350,1
|
|
20231023,151700,408636730,12350,12300,12350,12300,388
|
|
20231023,151600,403861070,12300,12280,12300,12280,40
|
|
20231023,151500,403369660,12280,12300,12300,12280,281
|
|
20231023,151400,399918730,12280,12300,12300,12280,72
|
|
20231023,151300,399034130,12300,12300,12300,12300,29
|
|
20231023,151200,398677430,12300,12300,12300,12300,10
|
|
20231023,151100,398554430,12310,12290,12310,12280,122
|
|
20231023,151000,397055600,12290,12300,12310,12290,49
|
|
20231023,150900,396453130,12280,12280,12280,12280,22
|
|
20231023,150800,396182970,12280,12290,12310,12280,218
|
|
20231023,150700,393505300,12300,12290,12300,12280,107
|
|
20231023,150600,392191160,12300,12290,12300,12290,53
|
|
20231023,150500,391539460,12290,12300,12300,12290,123
|
|
20231023,150400,390027690,12300,12290,12300,12270,220
|
|
20231023,150300,387327440,12290,12290,12300,12290,46
|
|
20231023,150200,386761960,12290,12290,12290,12280,93
|
|
20231023,150100,385619790,12290,12300,12300,12290,27
|
|
20231023,150000,385287710,12290,12310,12310,12290,18
|
|
20231023,145900,385066290,12330,12310,12330,12300,34
|
|
20231023,145800,384647470,12330,12330,12330,12330,9
|
|
20231023,145700,384536500,12330,12310,12330,12290,1007
|
|
20231023,145600,372158590,12330,12320,12350,12290,231
|
|
20231023,145500,369317510,12320,12320,12320,12290,603
|
|
20231023,145400,361905340,12310,12310,12310,12300,105
|
|
20231023,145300,360612830,12300,12310,12310,12300,176
|
|
20231023,145200,358447510,12310,12310,12310,12300,247
|
|
20231023,145100,355408940,12310,12310,12310,12310,56
|
|
20231023,145000,354719580,12310,12310,12310,12310,41
|
|
20231023,144900,354214870,12310,12310,12310,12310,124
|
|
20231023,144800,352688430,12310,12310,12310,12300,66
|
|
20231023,144700,351876170,12310,12310,12310,12310,48
|
|
20231023,144600,351285290,12310,12310,12320,12310,72
|
|
20231023,144500,350398870,12310,12320,12320,12310,48
|
|
20231023,144400,349807890,12320,12320,12320,12320,59
|
|
20231023,144300,349081010,12320,12320,12320,12320,28
|
|
20231023,144200,348736050,12320,12310,12320,12310,22
|
|
20231023,144100,348465060,12320,12320,12320,12290,42
|
|
20231023,144000,347948040,12330,12330,12330,12330,28
|
|
20231023,143900,347602800,12300,12330,12330,12300,84
|
|
20231023,143800,346568410,12330,12330,12330,12330,28
|
|
20231023,143700,346223170,12330,12330,12330,12330,27
|
|
20231023,143600,345890260,12320,12300,12330,12300,123
|
|
20231023,143500,344376790,12330,12310,12330,12290,531
|
|
20231023,143400,337847920,12340,12350,12350,12310,29
|
|
20231023,143300,337489960,12350,12350,12350,12350,28
|
|
20231023,143200,337144160,12350,12350,12350,12350,51
|
|
20231023,143100,336514310,12350,12350,12350,12350,28
|
|
20231023,143000,336168510,12350,12350,12350,12350,77
|
|
20231023,142900,335217560,12350,12350,12350,12310,29
|
|
20231023,142800,334859450,12350,12350,12350,12350,28
|
|
20231023,142700,334513650,12350,12350,12350,12350,27
|
|
20231023,142600,334180200,12350,12350,12350,12350,28
|
|
20231023,142500,333834400,12350,12350,12350,12350,30
|
|
20231023,142400,333463900,12350,12350,12350,12350,48
|
|
20231023,142300,332871100,12350,12350,12350,12350,29
|
|
20231023,142200,332512950,12350,12350,12350,12350,28
|
|
20231023,142100,332167150,12320,12320,12320,12320,127
|
|
20231023,142000,330602510,12320,12320,12320,12320,27
|
|
20231023,141900,330269870,12320,12350,12350,12320,1404
|
|
20231023,141800,312971690,12350,12320,12350,12320,643
|
|
20231023,141700,305049600,12320,12320,12320,12320,28
|
|
20231023,141600,304704640,12350,12350,12350,12350,27
|
|
20231023,141500,304371190,12350,12350,12350,12350,59
|
|
20231023,141400,303642540,12300,12350,12350,12300,405
|
|
20231023,141300,298659390,12300,12300,12300,12300,0
|
|
20231023,141200,298659390,12300,12300,12300,12300,163
|
|
20231023,141100,296654490,12300,12300,12300,12300,1
|
|
20231023,141000,296642190,12300,12320,12320,12300,773
|
|
20231023,140900,287133070,12320,12320,12320,12320,0
|
|
20231023,140800,287133070,12320,12320,12320,12320,7
|
|
20231023,140700,287046830,12310,12360,12360,12310,22
|
|
20231023,140600,286775360,12300,12300,12300,12300,0
|
|
20231023,140500,286775360,12300,12300,12300,12300,0
|
|
20231023,140400,286775360,12300,12300,12300,12300,0
|
|
20231023,140300,286775360,12300,12300,12300,12300,0
|
|
20231023,140200,286775360,12300,12360,12360,12300,1000
|
|
20231023,140100,274462230,12360,12360,12360,12360,0
|
|
20231023,140000,274462230,12360,12390,12390,12360,643
|
|
20231023,135900,266511640,12390,12390,12390,12390,6
|
|
20231023,135800,266437300,12390,12390,12390,12390,0
|
|
20231023,135700,266437300,12390,12390,12390,12390,0
|
|
20231023,135600,266437300,12390,12390,12390,12370,351
|
|
20231023,135500,262088430,12370,12370,12370,12370,236
|
|
20231023,135400,259169110,12390,12390,12390,12390,0
|
|
20231023,135300,259169110,12390,12390,12390,12390,0
|
|
20231023,135200,259169110,12390,12390,12390,12390,1
|
|
20231023,135100,259156720,12380,12390,12390,12380,527
|
|
20231023,135000,252630190,12400,12400,12400,12400,0
|
|
20231023,134900,252630190,12400,12400,12400,12400,0
|
|
20231023,134800,252630190,12400,12400,12400,12400,0
|
|
20231023,134700,252630190,12400,12400,12400,12400,0
|
|
20231023,134600,252630190,12400,12400,12400,12400,58
|
|
20231023,134500,251910990,12400,12420,12420,12400,645
|
|
20231023,134400,243909800,12430,12430,12430,12430,110
|
|
20231023,134300,242542500,12430,12430,12430,12430,0
|
|
20231023,134200,242542500,12430,12430,12430,12430,0
|
|
20231023,134100,242542500,12430,12430,12430,12430,142
|
|
20231023,134000,240777440,12430,12430,12430,12430,1
|
|
20231023,133900,240765010,12440,12440,12440,12440,146
|
|
20231023,133800,238948770,12440,12450,12450,12440,364
|
|
20231023,133700,234420430,12450,12450,12450,12450,0
|
|
20231023,133600,234420430,12450,12450,12450,12450,0
|
|
20231023,133500,234420430,12450,12460,12460,12450,929
|
|
20231023,133400,222853880,12460,12460,12460,12460,0
|
|
20231023,133300,222853880,12460,12460,12460,12460,0
|
|
20231023,133200,222853880,12460,12460,12460,12460,0
|
|
20231023,133100,222853880,12460,12460,12460,12460,58
|
|
20231023,133000,222131200,12460,12460,12460,12460,0
|
|
20231023,132900,222131200,12460,12460,12460,12460,0
|
|
20231023,132800,222131200,12460,12460,12460,12460,0
|
|
20231023,132700,222131200,12460,12460,12460,12460,2
|
|
20231023,132600,222106280,12460,12460,12460,12460,31
|
|
20231023,132500,221720020,12460,12460,12460,12460,10
|
|
20231023,132400,221595420,12460,12460,12460,12460,2
|
|
20231023,132300,221570500,12450,12450,12450,12450,0
|
|
20231023,132200,221570500,12450,12450,12450,12450,0
|
|
20231023,132100,221570500,12450,12450,12450,12450,0
|
|
20231023,132000,221570500,12450,12450,12450,12450,0
|
|
20231023,131900,221570500,12450,12450,12450,12450,0
|
|
20231023,131800,221570500,12450,12450,12450,12450,0
|
|
20231023,131700,221570500,12450,12460,12460,12450,65
|
|
20231023,131600,220761190,12460,12460,12460,12460,0
|
|
20231023,131500,220761190,12460,12460,12460,12460,943
|
|
20231023,131400,209011410,12460,12460,12460,12460,0
|
|
20231023,131300,209011410,12460,12460,12460,12460,0
|
|
20231023,131200,209011410,12460,12460,12460,12460,5
|
|
20231023,131100,208949110,12460,12460,12460,12460,0
|
|
20231023,131000,208949110,12460,12460,12460,12460,0
|
|
20231023,130900,208949110,12460,12460,12460,12460,0
|
|
20231023,130800,208949110,12460,12460,12460,12460,11
|
|
20231023,130700,208812050,12450,12450,12450,12450,27
|
|
20231023,130600,208475900,12460,12460,12460,12460,1
|
|
20231023,130500,208463440,12460,12460,12460,12460,1
|
|
20231023,130400,208450980,12460,12460,12460,12460,10
|
|
20231023,130300,208326380,12460,12460,12460,12460,0
|
|
20231023,130200,208326380,12460,12460,12460,12460,0
|
|
20231023,130100,208326380,12460,12460,12460,12460,98
|
|
20231023,130000,207105300,12450,12450,12450,12450,3
|
|
20231023,125900,207067950,12450,12450,12450,12450,0
|
|
20231023,125800,207067950,12450,12450,12450,12450,2
|
|
20231023,125700,207043050,12450,12450,12450,12450,2
|
|
20231023,125600,207018150,12450,12450,12450,12450,0
|
|
20231023,125500,207018150,12450,12450,12450,12450,2
|
|
20231023,125400,206993250,12460,12460,12460,12460,101
|
|
20231023,125300,205734790,12460,12460,12460,12460,1
|
|
20231023,125200,205722330,12440,12440,12440,12440,0
|
|
20231023,125100,205722330,12440,12440,12440,12440,0
|
|
20231023,125000,205722330,12440,12460,12460,12440,3
|
|
20231023,124900,205684970,12460,12460,12460,12460,0
|
|
20231023,124800,205684970,12460,12460,12460,12460,0
|
|
20231023,124700,205684970,12460,12460,12460,12460,0
|
|
20231023,124600,205684970,12460,12460,12460,12460,0
|
|
20231023,124500,205684970,12460,12460,12460,12460,0
|
|
20231023,124400,205684970,12460,12460,12460,12460,0
|
|
20231023,124300,205684970,12460,12460,12460,12460,0
|
|
20231023,124200,205684970,12460,12460,12460,12460,1
|
|
20231023,124100,205672510,12440,12440,12440,12440,0
|
|
20231023,124000,205672510,12440,12440,12440,12440,0
|
|
20231023,123900,205672510,12440,12440,12440,12440,53
|
|
20231023,123800,205013190,12460,12460,12460,12460,1
|
|
20231023,123700,205000730,12460,12460,12460,12460,50
|
|
20231023,123600,204377730,12460,12460,12460,12460,11
|
|
20231023,123500,204240670,12460,12460,12460,12460,1200
|
|
20231023,123400,189288670,12440,12440,12440,12440,0
|
|
20231023,123300,189288670,12440,12440,12440,12440,0
|
|
20231023,123200,189288670,12440,12440,12440,12440,0
|
|
20231023,123100,189288670,12440,12440,12440,12440,0
|
|
20231023,123000,189288670,12440,12440,12440,12440,0
|
|
20231023,122900,189288670,12440,12440,12440,12440,0
|
|
20231023,122800,189288670,12440,12440,12440,12440,0
|
|
20231023,122700,189288670,12440,12440,12440,12440,0
|
|
20231023,122600,189288670,12440,12440,12440,12440,0
|
|
20231023,122500,189288670,12440,12440,12440,12440,0
|
|
20231023,122400,189288670,12440,12440,12440,12440,0
|
|
20231023,122300,189288670,12440,12440,12440,12440,0
|
|
20231023,122200,189288670,12440,12460,12460,12440,37
|
|
20231023,122100,188828220,12460,12460,12460,12460,1
|
|
20231023,122000,188815760,12460,12460,12460,12460,0
|
|
20231023,121900,188815760,12460,12460,12460,12460,0
|
|
20231023,121800,188815760,12460,12460,12460,12460,0
|
|
20231023,121700,188815760,12460,12460,12460,12460,0
|
|
20231023,121600,188815760,12460,12460,12460,12460,1
|
|
20231023,121500,188803300,12460,12460,12460,12460,3
|
|
20231023,121400,188765920,12460,12460,12460,12460,0
|
|
20231023,121300,188765920,12460,12450,12460,12450,1058
|
|
20231023,121200,175583610,12460,12460,12460,12460,865
|
|
20231023,121100,164805710,12470,12470,12470,12470,0
|
|
20231023,121000,164805710,12470,12470,12470,12470,66
|
|
20231023,120900,163982690,12480,12480,12480,12480,0
|
|
20231023,120800,163982690,12480,12480,12480,12480,0
|
|
20231023,120700,163982690,12480,12480,12480,12480,0
|
|
20231023,120600,163982690,12480,12480,12480,12480,0
|
|
20231023,120500,163982690,12480,12480,12480,12480,5
|
|
20231023,120400,163920290,12480,12480,12480,12480,2
|
|
20231023,120300,163895330,12490,12490,12490,12490,0
|
|
20231023,120200,163895330,12490,12490,12490,12490,0
|
|
20231023,120100,163895330,12490,12490,12490,12490,0
|
|
20231023,120000,163895330,12490,12540,12540,12490,91
|
|
20231023,115900,162758690,12540,12540,12540,12540,2
|
|
20231023,115800,162733610,12540,12540,12540,12540,50
|
|
20231023,115700,162106610,12540,12540,12540,12540,0
|
|
20231023,115600,162106610,12540,12540,12540,12540,3
|
|
20231023,115500,162068990,12540,12540,12540,12540,5
|
|
20231023,115400,162006290,12540,12540,12540,12540,0
|
|
20231023,115300,162006290,12540,12540,12540,12540,0
|
|
20231023,115200,162006290,12540,12540,12540,12540,0
|
|
20231023,115100,162006290,12540,12540,12540,12540,0
|
|
20231023,115000,162006290,12540,12540,12540,12540,0
|
|
20231023,114900,162006290,12540,12500,12540,12500,90
|
|
20231023,114800,160880890,12540,12540,12540,12540,0
|
|
20231023,114700,160880890,12540,12540,12540,12540,0
|
|
20231023,114600,160880890,12540,12540,12540,12540,0
|
|
20231023,114500,160880890,12540,12540,12540,12540,0
|
|
20231023,114400,160880890,12540,12540,12540,12540,3
|
|
20231023,114300,160843270,12560,12560,12560,12560,0
|
|
20231023,114200,160843270,12560,12540,12560,12540,7
|
|
20231023,114100,160755460,12540,12540,12540,12540,0
|
|
20231023,114000,160755460,12540,12540,12540,12540,0
|
|
20231023,113900,160755460,12540,12540,12540,12540,0
|
|
20231023,113800,160755460,12540,12540,12540,12540,0
|
|
20231023,113700,160755460,12540,12540,12540,12540,2
|
|
20231023,113600,160730380,12500,12500,12500,12500,210
|
|
20231023,113500,158105380,12500,12510,12510,12500,599
|
|
20231023,113400,150617840,12540,12540,12540,12540,0
|
|
20231023,113300,150617840,12540,12540,12540,12540,0
|
|
20231023,113200,150617840,12540,12540,12540,12540,0
|
|
20231023,113100,150617840,12540,12540,12540,12540,0
|
|
20231023,113000,150617840,12540,12540,12540,12540,0
|
|
20231023,112900,150617840,12540,12540,12540,12540,0
|
|
20231023,112800,150617840,12540,12540,12540,12540,0
|
|
20231023,112700,150617840,12540,12540,12540,12540,0
|
|
20231023,112600,150617840,12540,12540,12540,12540,0
|
|
20231023,112500,150617840,12540,12540,12540,12540,1
|
|
20231023,112400,150605300,12490,12490,12490,12490,0
|
|
20231023,112300,150605300,12490,12490,12490,12490,0
|
|
20231023,112200,150605300,12490,12490,12490,12490,0
|
|
20231023,112100,150605300,12490,12490,12490,12490,0
|
|
20231023,112000,150605300,12490,12490,12490,12490,0
|
|
20231023,111900,150605300,12490,12490,12490,12490,0
|
|
20231023,111800,150605300,12490,12490,12490,12490,0
|
|
20231023,111700,150605300,12490,12490,12490,12490,0
|
|
20231023,111600,150605300,12490,12520,12520,12490,910
|
|
20231023,111500,139224390,12560,12560,12560,12560,0
|
|
20231023,111400,139224390,12560,12550,12560,12550,50
|
|
20231023,111300,138596520,12560,12560,12560,12560,7
|
|
20231023,111200,138508600,12560,12560,12560,12560,0
|
|
20231023,111100,138508600,12560,12560,12560,12560,0
|
|
20231023,111000,138508600,12560,12560,12560,12560,8
|
|
20231023,110900,138408120,12560,12560,12560,12560,0
|
|
20231023,110800,138408120,12560,12560,12560,12560,0
|
|
20231023,110700,138408120,12560,12560,12560,12560,0
|
|
20231023,110600,138408120,12560,12560,12560,12560,0
|
|
20231023,110500,138408120,12560,12560,12560,12560,0
|
|
20231023,110400,138408120,12560,12560,12560,12560,0
|
|
20231023,110300,138408120,12560,12560,12560,12560,0
|
|
20231023,110200,138408120,12560,12560,12560,12560,1
|
|
20231023,110100,138395560,12560,12510,12560,12510,61
|
|
20231023,110000,137632400,12500,12500,12500,12500,0
|
|
20231023,105900,137632400,12500,12530,12530,12500,30
|
|
20231023,105800,137257130,12560,12560,12560,12560,0
|
|
20231023,105700,137257130,12560,12560,12560,12560,0
|
|
20231023,105600,137257130,12560,12560,12560,12560,0
|
|
20231023,105500,137257130,12560,12530,12560,12530,2
|
|
20231023,105400,137232040,12570,12570,12570,12570,0
|
|
20231023,105300,137232040,12570,12570,12570,12570,1
|
|
20231023,105200,137219470,12530,12570,12570,12530,24
|
|
20231023,105100,136917830,12570,12570,12570,12570,0
|
|
20231023,105000,136917830,12570,12570,12570,12570,13
|
|
20231023,104900,136754420,12570,12570,12570,12570,0
|
|
20231023,104800,136754420,12570,12570,12570,12570,14
|
|
20231023,104700,136578440,12550,12550,12550,12550,16
|
|
20231023,104600,136377640,12600,12600,12600,12600,0
|
|
20231023,104500,136377640,12600,12600,12600,12600,0
|
|
20231023,104400,136377640,12600,12600,12600,12600,0
|
|
20231023,104300,136377640,12600,12600,12600,12600,0
|
|
20231023,104200,136377640,12600,12600,12600,12600,0
|
|
20231023,104100,136377640,12600,12600,12600,12600,0
|
|
20231023,104000,136377640,12600,12600,12600,12600,0
|
|
20231023,103900,136377640,12600,12600,12600,12600,0
|
|
20231023,103800,136377640,12600,12600,12600,12600,0
|
|
20231023,103700,136377640,12600,12600,12600,12600,2
|
|
20231023,103600,136352440,12610,12610,12610,12610,0
|
|
20231023,103500,136352440,12610,12610,12610,12610,0
|
|
20231023,103400,136352440,12610,12610,12610,12610,0
|
|
20231023,103300,136352440,12610,12610,12610,12610,0
|
|
20231023,103200,136352440,12610,12610,12610,12610,0
|
|
20231023,103100,136352440,12610,12610,12610,12610,0
|
|
20231023,103000,136352440,12610,12610,12610,12610,13
|
|
20231023,102900,136188510,12630,12630,12630,12630,0
|
|
20231023,102800,136188510,12630,12630,12630,12630,0
|
|
20231023,102700,136188510,12630,12630,12630,12630,0
|
|
20231023,102600,136188510,12630,12630,12630,12630,0
|
|
20231023,102500,136188510,12630,12630,12630,12630,0
|
|
20231023,102400,136188510,12630,12630,12630,12630,0
|
|
20231023,102300,136188510,12630,12630,12630,12630,0
|
|
20231023,102200,136188510,12630,12630,12630,12630,0
|
|
20231023,102100,136188510,12630,12590,12630,12550,36
|
|
20231023,102000,135734720,12600,12610,12610,12600,22
|
|
20231023,101900,135457350,12600,12600,12600,12600,0
|
|
20231023,101800,135457350,12600,12600,12600,12600,15
|
|
20231023,101700,135268350,12600,12600,12600,12600,26
|
|
20231023,101600,134940750,12600,12600,12600,12600,0
|
|
20231023,101500,134940750,12600,12600,12600,12600,1
|
|
20231023,101400,134928150,12600,12590,12600,12590,200
|
|
20231023,101300,132408650,12600,12600,12600,12600,21
|
|
20231023,101200,132144050,12600,12600,12600,12600,51
|
|
20231023,101100,131501450,12540,12540,12540,12540,17
|
|
20231023,101000,131288270,12600,12600,12600,12600,0
|
|
20231023,100900,131288270,12600,12600,12600,12600,1
|
|
20231023,100800,131275670,12500,12500,12500,12500,0
|
|
20231023,100700,131275670,12500,12500,12500,12500,0
|
|
20231023,100600,131275670,12500,12570,12570,12500,795
|
|
20231023,100500,121333430,12580,12580,12580,12580,17
|
|
20231023,100400,121119570,12570,12580,12580,12570,46
|
|
20231023,100300,120541050,12580,12620,12620,12580,110
|
|
20231023,100200,119153480,12620,12620,12620,12620,0
|
|
20231023,100100,119153480,12620,12620,12620,12620,101
|
|
20231023,100000,117878860,12620,12620,12620,12620,1
|
|
20231023,095900,117866240,12590,12610,12610,12590,27
|
|
20231023,095800,117526030,12610,12610,12610,12610,6
|
|
20231023,095700,117450370,12620,12620,12620,12620,73
|
|
20231023,095600,116529110,12600,12600,12600,12600,0
|
|
20231023,095500,116529110,12600,12600,12600,12600,1
|
|
20231023,095400,116516510,12600,12600,12600,12600,0
|
|
20231023,095300,116516510,12600,12610,12610,12600,27
|
|
20231023,095200,116176140,12630,12610,12630,12610,598
|
|
20231023,095100,108629770,12600,12600,12600,12600,9
|
|
20231023,095000,108516370,12610,12580,12610,12580,40
|
|
20231023,094900,108012380,12570,12580,12580,12570,60
|
|
20231023,094800,107257590,12550,12550,12550,12550,0
|
|
20231023,094700,107257590,12550,12550,12550,12550,0
|
|
20231023,094600,107257590,12550,12550,12550,12550,0
|
|
20231023,094500,107257590,12550,12570,12570,12550,50
|
|
20231023,094400,106629600,12580,12580,12580,12580,33
|
|
20231023,094300,106214460,12600,12600,12600,12600,0
|
|
20231023,094200,106214460,12600,12600,12600,12600,0
|
|
20231023,094100,106214460,12600,12590,12600,12590,275
|
|
20231023,094000,102752190,12590,12590,12590,12590,1
|
|
20231023,093900,102739600,12570,12570,12570,12570,30
|
|
20231023,093800,102362500,12570,12570,12570,12570,4
|
|
20231023,093700,102312220,12570,12570,12570,12570,36
|
|
20231023,093600,101859700,12570,12570,12570,12570,3
|
|
20231023,093500,101821990,12520,12520,12520,12520,375
|
|
20231023,093400,97126990,12520,12520,12520,12520,616
|
|
20231023,093300,89414670,12520,12520,12520,12520,34
|
|
20231023,093200,88988990,12520,12520,12520,12520,1
|
|
20231023,093100,88976470,12480,12470,12480,12470,17
|
|
20231023,093000,88764340,12390,12390,12390,12390,0
|
|
20231023,092900,88764340,12390,12400,12400,12390,332
|
|
20231023,092800,84650540,12500,12500,12500,12500,0
|
|
20231023,092700,84650540,12500,12460,12500,12390,618
|
|
20231023,092600,76986050,12480,12480,12480,12480,21
|
|
20231023,092500,76723970,12490,12490,12490,12490,10
|
|
20231023,092400,76599070,12490,12490,12490,12490,0
|
|
20231023,092300,76599070,12490,12490,12490,12490,102
|
|
20231023,092200,75325090,12500,12520,12520,12500,8
|
|
20231023,092100,75225070,12520,12510,12520,12510,16
|
|
20231023,092000,75024820,12510,12510,12510,12510,69
|
|
20231023,091900,74161630,12520,12540,12540,12520,50
|
|
20231023,091800,73534970,12550,12550,12550,12550,0
|
|
20231023,091700,73534970,12550,12640,12640,12550,6
|
|
20231023,091600,73459580,12640,12640,12640,12640,5
|
|
20231023,091500,73396380,12600,12630,12640,12600,450
|
|
20231023,091400,67724570,12600,12600,12600,12600,0
|
|
20231023,091300,67724570,12600,12600,12600,12600,124
|
|
20231023,091200,66162170,12600,12600,12600,12600,86
|
|
20231023,091100,65078570,12630,12610,12630,12610,57
|
|
20231023,091000,64359280,12610,12590,12610,12590,385
|
|
20231023,090900,59511090,12590,12600,12600,12590,8
|
|
20231023,090800,59410350,12540,12540,12540,12540,429
|
|
20231023,090700,54030690,12540,12580,12580,12540,17
|
|
20231023,090600,53817470,12540,12540,12540,12540,5
|
|
20231023,090500,53754770,12630,12630,12630,12630,0
|
|
20231023,090400,53754770,12630,12600,12630,12510,41
|
|
20231023,090300,53241200,12630,12570,12630,12510,1014
|
|
20231023,090200,40493510,12510,12510,12510,12510,250
|
|
20231023,090100,37366010,12510,12530,12540,12510,211
|
|
20231023,090000,34722130,12530,12360,12650,12360,2807
|