683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,202000,407831480,12750,12750,12750,12750,1479
|
|
20231024,201900,407831480,12750,12750,12750,12750,0
|
|
20231024,201800,407831480,12750,12750,12750,12750,0
|
|
20231024,201700,407831480,12750,12750,12750,12750,0
|
|
20231024,201600,407831480,12750,12750,12750,12750,0
|
|
20231024,201500,407831480,12750,12750,12750,12750,0
|
|
20231024,201400,407831480,12750,12750,12750,12750,0
|
|
20231024,201300,407831480,12750,12750,12750,12750,0
|
|
20231024,201200,407831480,12750,12750,12750,12750,0
|
|
20231024,201100,407831480,12750,12750,12750,12750,0
|
|
20231024,201000,407831480,12750,12750,12750,12750,0
|
|
20231024,200900,407831480,12750,12750,12750,12750,0
|
|
20231024,200800,407831480,12750,12750,12750,12750,0
|
|
20231024,200700,407831480,12750,12750,12750,12750,0
|
|
20231024,200600,407831480,12750,12750,12750,12750,0
|
|
20231024,200500,407831480,12750,12750,12750,12750,0
|
|
20231024,200400,407831480,12750,12750,12750,12750,0
|
|
20231024,200300,407831480,12750,12750,12750,12750,0
|
|
20231024,200200,407831480,12750,12750,12750,12750,0
|
|
20231024,200100,407831480,12750,12750,12750,12750,0
|
|
20231024,200000,407831480,12750,12750,12750,12750,0
|
|
20231024,195900,407831480,12750,12750,12750,12750,0
|
|
20231024,195800,407831480,12750,12750,12750,12750,0
|
|
20231024,195700,407831480,12750,12750,12750,12750,0
|
|
20231024,195600,407831480,12750,12750,12750,12750,0
|
|
20231024,195500,407831480,12750,12750,12750,12750,0
|
|
20231024,195400,407831480,12750,12750,12750,12750,0
|
|
20231024,195300,407831480,12750,12750,12750,12750,0
|
|
20231024,195200,407831480,12750,12750,12750,12750,0
|
|
20231024,195100,407831480,12750,12750,12750,12750,0
|
|
20231024,195000,407831480,12750,12750,12750,12750,1479
|
|
20231024,194900,407831480,12750,12750,12750,12750,0
|
|
20231024,194800,407831480,12750,12750,12750,12750,0
|
|
20231024,194700,407831480,12750,12750,12750,12750,0
|
|
20231024,194600,407831480,12750,12750,12750,12750,0
|
|
20231024,194500,407831480,12750,12750,12750,12750,0
|
|
20231024,194400,407831480,12750,12750,12750,12750,0
|
|
20231024,194300,407831480,12750,12750,12750,12750,0
|
|
20231024,194200,407831480,12750,12750,12750,12750,0
|
|
20231024,194100,407831480,12750,12750,12750,12750,0
|
|
20231024,194000,407831480,12750,12750,12750,12750,0
|
|
20231024,193900,407831480,12750,12750,12750,12750,0
|
|
20231024,193800,407831480,12750,12750,12750,12750,0
|
|
20231024,193700,407831480,12750,12750,12750,12750,0
|
|
20231024,193600,407831480,12750,12750,12750,12750,0
|
|
20231024,193500,407831480,12750,12750,12750,12750,0
|
|
20231024,193400,407831480,12750,12750,12750,12750,0
|
|
20231024,193300,407831480,12750,12750,12750,12750,0
|
|
20231024,193200,407831480,12750,12750,12750,12750,0
|
|
20231024,193100,407831480,12750,12750,12750,12750,0
|
|
20231024,193000,407831480,12750,12750,12750,12750,0
|
|
20231024,192900,407831480,12750,12750,12750,12750,0
|
|
20231024,192800,407831480,12750,12750,12750,12750,0
|
|
20231024,192700,407831480,12750,12750,12750,12750,0
|
|
20231024,192600,407831480,12750,12750,12750,12750,0
|
|
20231024,192500,407831480,12750,12750,12750,12750,0
|
|
20231024,192400,407831480,12750,12750,12750,12750,0
|
|
20231024,192300,407831480,12750,12750,12750,12750,0
|
|
20231024,192200,407831480,12750,12750,12750,12750,0
|
|
20231024,192100,407831480,12750,12750,12750,12750,0
|
|
20231024,192000,407831480,12750,12750,12750,12750,1479
|
|
20231024,191900,407831480,12750,12750,12750,12750,0
|
|
20231024,191800,407831480,12750,12750,12750,12750,0
|
|
20231024,191700,407831480,12750,12750,12750,12750,0
|
|
20231024,191600,407831480,12750,12750,12750,12750,0
|
|
20231024,191500,407831480,12750,12750,12750,12750,0
|
|
20231024,191400,407831480,12750,12750,12750,12750,0
|
|
20231024,191300,407831480,12750,12750,12750,12750,0
|
|
20231024,191200,407831480,12750,12750,12750,12750,0
|
|
20231024,191100,407831480,12750,12750,12750,12750,0
|
|
20231024,191000,407831480,12750,12750,12750,12750,0
|
|
20231024,190900,407831480,12750,12750,12750,12750,0
|
|
20231024,190800,407831480,12750,12750,12750,12750,0
|
|
20231024,190700,407831480,12750,12750,12750,12750,0
|
|
20231024,190600,407831480,12750,12750,12750,12750,0
|
|
20231024,190500,407831480,12750,12750,12750,12750,0
|
|
20231024,190400,407831480,12750,12750,12750,12750,0
|
|
20231024,190300,407831480,12750,12750,12750,12750,0
|
|
20231024,190200,407831480,12750,12750,12750,12750,0
|
|
20231024,190100,407831480,12750,12750,12750,12750,0
|
|
20231024,190000,407831480,12750,12750,12750,12750,0
|
|
20231024,185900,407831480,12750,12750,12750,12750,0
|
|
20231024,185800,407831480,12750,12750,12750,12750,0
|
|
20231024,185700,407831480,12750,12750,12750,12750,0
|
|
20231024,185600,407831480,12750,12750,12750,12750,0
|
|
20231024,185500,407831480,12750,12750,12750,12750,0
|
|
20231024,185400,407831480,12750,12750,12750,12750,0
|
|
20231024,185300,407831480,12750,12750,12750,12750,0
|
|
20231024,185200,407831480,12750,12750,12750,12750,0
|
|
20231024,185100,407831480,12750,12750,12750,12750,0
|
|
20231024,185000,407831480,12750,12750,12750,12750,1479
|
|
20231024,184900,407831480,12750,12750,12750,12750,0
|
|
20231024,184800,407831480,12750,12750,12750,12750,0
|
|
20231024,184700,407831480,12750,12750,12750,12750,0
|
|
20231024,184600,407831480,12750,12750,12750,12750,0
|
|
20231024,184500,407831480,12750,12750,12750,12750,0
|
|
20231024,184400,407831480,12750,12750,12750,12750,0
|
|
20231024,184300,407831480,12750,12750,12750,12750,0
|
|
20231024,184200,407831480,12750,12750,12750,12750,0
|
|
20231024,184100,407831480,12750,12750,12750,12750,0
|
|
20231024,184000,407831480,12750,12750,12750,12750,0
|
|
20231024,183900,407831480,12750,12750,12750,12750,0
|
|
20231024,183800,407831480,12750,12750,12750,12750,0
|
|
20231024,183700,407831480,12750,12750,12750,12750,0
|
|
20231024,183600,407831480,12750,12750,12750,12750,0
|
|
20231024,183500,407831480,12750,12750,12750,12750,0
|
|
20231024,183400,407831480,12750,12750,12750,12750,0
|
|
20231024,183300,407831480,12750,12750,12750,12750,0
|
|
20231024,183200,407831480,12750,12750,12750,12750,0
|
|
20231024,183100,407831480,12750,12750,12750,12750,0
|
|
20231024,183000,407831480,12750,12750,12750,12750,0
|
|
20231024,182900,407831480,12750,12750,12750,12750,0
|
|
20231024,182800,407831480,12750,12750,12750,12750,0
|
|
20231024,182700,407831480,12750,12750,12750,12750,0
|
|
20231024,182600,407831480,12750,12750,12750,12750,0
|
|
20231024,182500,407831480,12750,12750,12750,12750,0
|
|
20231024,182400,407831480,12750,12750,12750,12750,0
|
|
20231024,182300,407831480,12750,12750,12750,12750,0
|
|
20231024,182200,407831480,12750,12750,12750,12750,0
|
|
20231024,182100,407831480,12750,12750,12750,12750,0
|
|
20231024,182000,407831480,12750,12750,12750,12750,1479
|
|
20231024,181900,407831480,12750,12750,12750,12750,0
|
|
20231024,181800,407831480,12750,12750,12750,12750,0
|
|
20231024,181700,407831480,12750,12750,12750,12750,0
|
|
20231024,181600,407831480,12750,12750,12750,12750,0
|
|
20231024,181500,407831480,12750,12750,12750,12750,0
|
|
20231024,181400,407831480,12750,12750,12750,12750,0
|
|
20231024,181300,407831480,12750,12750,12750,12750,0
|
|
20231024,181200,407831480,12750,12750,12750,12750,0
|
|
20231024,181100,407831480,12750,12750,12750,12750,0
|
|
20231024,181000,407831480,12750,12750,12750,12750,0
|
|
20231024,180900,407831480,12750,12750,12750,12750,0
|
|
20231024,180800,407831480,12750,12750,12750,12750,0
|
|
20231024,180700,407831480,12750,12750,12750,12750,0
|
|
20231024,180600,407831480,12750,12750,12750,12750,0
|
|
20231024,180500,407831480,12750,12750,12750,12750,0
|
|
20231024,180400,407831480,12750,12750,12750,12750,0
|
|
20231024,180300,407831480,12750,12750,12750,12750,0
|
|
20231024,180200,407831480,12750,12750,12750,12750,0
|
|
20231024,180100,407831480,12750,12750,12750,12750,0
|
|
20231024,180000,407831480,12750,12750,12750,12750,0
|
|
20231024,175900,407831480,12750,12750,12750,12750,0
|
|
20231024,175800,407831480,12750,12750,12750,12750,0
|
|
20231024,175700,407831480,12750,12750,12750,12750,0
|
|
20231024,175600,407831480,12750,12750,12750,12750,0
|
|
20231024,175500,407831480,12750,12750,12750,12750,0
|
|
20231024,175400,407831480,12750,12750,12750,12750,0
|
|
20231024,175300,407831480,12750,12750,12750,12750,0
|
|
20231024,175200,407831480,12750,12750,12750,12750,0
|
|
20231024,175100,407831480,12750,12750,12750,12750,0
|
|
20231024,175000,407831480,12750,12750,12750,12750,1479
|
|
20231024,174900,407831480,12750,12750,12750,12750,0
|
|
20231024,174800,407831480,12750,12750,12750,12750,0
|
|
20231024,174700,407831480,12750,12750,12750,12750,0
|
|
20231024,174600,407831480,12750,12750,12750,12750,0
|
|
20231024,174500,407831480,12750,12750,12750,12750,0
|
|
20231024,174400,407831480,12750,12750,12750,12750,0
|
|
20231024,174300,407831480,12750,12750,12750,12750,0
|
|
20231024,174200,407831480,12750,12750,12750,12750,0
|
|
20231024,174100,407831480,12750,12750,12750,12750,0
|
|
20231024,174000,407831480,12750,12750,12750,12750,0
|
|
20231024,173900,407831480,12750,12750,12750,12750,0
|
|
20231024,173800,407831480,12750,12750,12750,12750,0
|
|
20231024,173700,407831480,12750,12750,12750,12750,0
|
|
20231024,173600,407831480,12750,12750,12750,12750,0
|
|
20231024,173500,407831480,12750,12750,12750,12750,0
|
|
20231024,173400,407831480,12750,12750,12750,12750,0
|
|
20231024,173300,407831480,12750,12750,12750,12750,0
|
|
20231024,173200,407831480,12750,12750,12750,12750,0
|
|
20231024,173100,407831480,12750,12750,12750,12750,0
|
|
20231024,173000,407831480,12750,12750,12750,12750,0
|
|
20231024,172900,407831480,12750,12750,12750,12750,0
|
|
20231024,172800,407831480,12750,12750,12750,12750,0
|
|
20231024,172700,407831480,12750,12750,12750,12750,0
|
|
20231024,172600,407831480,12750,12750,12750,12750,0
|
|
20231024,172500,407831480,12750,12750,12750,12750,0
|
|
20231024,172400,407831480,12750,12750,12750,12750,0
|
|
20231024,172300,407831480,12750,12750,12750,12750,0
|
|
20231024,172200,407831480,12750,12750,12750,12750,0
|
|
20231024,172100,407831480,12750,12750,12750,12750,0
|
|
20231024,172000,407831480,12750,12750,12750,12750,1479
|
|
20231024,171900,407831480,12750,12750,12750,12750,0
|
|
20231024,171800,407831480,12750,12750,12750,12750,0
|
|
20231024,171700,407831480,12750,12750,12750,12750,0
|
|
20231024,171600,407831480,12750,12750,12750,12750,0
|
|
20231024,171500,407831480,12750,12750,12750,12750,0
|
|
20231024,171400,407831480,12750,12750,12750,12750,0
|
|
20231024,171300,407831480,12750,12750,12750,12750,0
|
|
20231024,171200,407831480,12750,12750,12750,12750,0
|
|
20231024,171100,407831480,12750,12750,12750,12750,0
|
|
20231024,171000,407831480,12750,12750,12750,12750,0
|
|
20231024,170900,407831480,12750,12750,12750,12750,0
|
|
20231024,170800,407831480,12750,12750,12750,12750,0
|
|
20231024,170700,407831480,12750,12750,12750,12750,0
|
|
20231024,170600,407831480,12750,12750,12750,12750,0
|
|
20231024,170500,407831480,12750,12750,12750,12750,0
|
|
20231024,170400,407831480,12750,12750,12750,12750,0
|
|
20231024,170300,407831480,12750,12750,12750,12750,0
|
|
20231024,170200,407831480,12750,12750,12750,12750,0
|
|
20231024,170100,407831480,12750,12750,12750,12750,0
|
|
20231024,170000,407831480,12750,12750,12750,12750,0
|
|
20231024,165900,407831480,12750,12750,12750,12750,0
|
|
20231024,165800,407831480,12750,12750,12750,12750,0
|
|
20231024,165700,407831480,12750,12750,12750,12750,0
|
|
20231024,165600,407831480,12750,12750,12750,12750,0
|
|
20231024,165500,407831480,12750,12750,12750,12750,0
|
|
20231024,165400,407831480,12750,12750,12750,12750,0
|
|
20231024,165300,407831480,12750,12750,12750,12750,0
|
|
20231024,165200,407831480,12750,12750,12750,12750,0
|
|
20231024,165100,407831480,12750,12750,12750,12750,0
|
|
20231024,165000,407831480,12750,12750,12750,12750,1479
|
|
20231024,164900,407831480,12750,12750,12750,12750,0
|
|
20231024,164800,407831480,12750,12750,12750,12750,0
|
|
20231024,164700,407831480,12750,12750,12750,12750,0
|
|
20231024,164600,407831480,12750,12750,12750,12750,0
|
|
20231024,164500,407831480,12750,12750,12750,12750,0
|
|
20231024,164400,407831480,12750,12750,12750,12750,0
|
|
20231024,164300,407831480,12750,12750,12750,12750,0
|
|
20231024,164200,407831480,12750,12750,12750,12750,0
|
|
20231024,164100,407831480,12750,12750,12750,12750,0
|
|
20231024,164000,407831480,12750,12750,12750,12750,0
|
|
20231024,163900,407831480,12750,12750,12750,12750,0
|
|
20231024,163800,407831480,12750,12750,12750,12750,0
|
|
20231024,163700,407831480,12750,12750,12750,12750,0
|
|
20231024,163600,407831480,12750,12750,12750,12750,0
|
|
20231024,163500,407831480,12750,12750,12750,12750,0
|
|
20231024,163400,407831480,12750,12750,12750,12750,0
|
|
20231024,163300,407831480,12750,12750,12750,12750,0
|
|
20231024,163200,407831480,12750,12750,12750,12750,0
|
|
20231024,163100,407831480,12750,12750,12750,12750,0
|
|
20231024,163000,407831480,12750,12750,12750,12750,0
|
|
20231024,162900,407831480,12750,12750,12750,12750,0
|
|
20231024,162800,407831480,12750,12750,12750,12750,0
|
|
20231024,162700,407831480,12750,12750,12750,12750,0
|
|
20231024,162600,407831480,12750,12750,12750,12750,0
|
|
20231024,162500,407831480,12750,12750,12750,12750,0
|
|
20231024,162400,407831480,12750,12750,12750,12750,0
|
|
20231024,162300,407831480,12750,12750,12750,12750,0
|
|
20231024,162200,407831480,12750,12750,12750,12750,0
|
|
20231024,162100,407831480,12750,12750,12750,12750,0
|
|
20231024,162000,407831480,12750,12750,12750,12750,1479
|
|
20231024,161900,407831480,12750,12750,12750,12750,0
|
|
20231024,161800,407831480,12750,12750,12750,12750,0
|
|
20231024,161700,407831480,12750,12750,12750,12750,0
|
|
20231024,161600,407831480,12750,12750,12750,12750,0
|
|
20231024,161500,407831480,12750,12750,12750,12750,0
|
|
20231024,161400,407831480,12750,12750,12750,12750,0
|
|
20231024,161300,407831480,12750,12750,12750,12750,0
|
|
20231024,161200,407831480,12750,12750,12750,12750,0
|
|
20231024,161100,407831480,12750,12750,12750,12750,0
|
|
20231024,161000,407831480,12750,12750,12750,12750,0
|
|
20231024,160900,407831480,12750,12750,12750,12750,0
|
|
20231024,160800,407831480,12750,12750,12750,12750,0
|
|
20231024,160700,407831480,12750,12750,12750,12750,0
|
|
20231024,160600,407831480,12750,12750,12750,12750,0
|
|
20231024,160500,407831480,12750,12750,12750,12750,0
|
|
20231024,160400,407831480,12750,12750,12750,12750,0
|
|
20231024,160300,407831480,12750,12750,12750,12750,0
|
|
20231024,160200,407831480,12750,12750,12750,12750,0
|
|
20231024,160100,407831480,12750,12750,12750,12750,0
|
|
20231024,160000,407831480,12750,12750,12750,12750,0
|
|
20231024,155900,407831480,12750,12750,12750,12750,0
|
|
20231024,155800,407831480,12750,12750,12750,12750,0
|
|
20231024,155700,407831480,12750,12750,12750,12750,0
|
|
20231024,155600,407831480,12750,12750,12750,12750,0
|
|
20231024,155500,407831480,12750,12750,12750,12750,0
|
|
20231024,155400,407831480,12750,12750,12750,12750,0
|
|
20231024,155300,407831480,12750,12750,12750,12750,0
|
|
20231024,155200,407831480,12750,12750,12750,12750,0
|
|
20231024,155100,407831480,12750,12750,12750,12750,0
|
|
20231024,155000,407831480,12750,12750,12750,12750,1479
|
|
20231024,154900,407831480,12750,12750,12750,12750,0
|
|
20231024,154800,407831480,12750,12750,12750,12750,0
|
|
20231024,154700,407831480,12750,12750,12750,12750,0
|
|
20231024,154600,407831480,12750,12750,12750,12750,0
|
|
20231024,154500,407831480,12750,12750,12750,12750,0
|
|
20231024,154400,407831480,12750,12750,12750,12750,0
|
|
20231024,154300,407831480,12750,12750,12750,12750,0
|
|
20231024,154200,407831480,12750,12750,12750,12750,0
|
|
20231024,154100,407831480,12750,12750,12750,12750,0
|
|
20231024,154000,407831480,12750,12750,12750,12750,0
|
|
20231024,153900,407831480,12750,12750,12750,12750,0
|
|
20231024,153800,407831480,12750,12750,12750,12750,0
|
|
20231024,153700,407831480,12750,12750,12750,12750,0
|
|
20231024,153600,407831480,12750,12750,12750,12750,0
|
|
20231024,153500,407831480,12750,12750,12750,12750,0
|
|
20231024,153400,407831480,12750,12750,12750,12750,0
|
|
20231024,153300,407831480,12750,12750,12750,12750,0
|
|
20231024,153200,407831480,12750,12750,12750,12750,0
|
|
20231024,153100,407831480,12750,12750,12750,12750,0
|
|
20231024,153000,407831480,12750,12750,12750,12750,1479
|
|
20231024,152900,388974230,12750,12750,12750,12750,0
|
|
20231024,152800,388974230,12750,12750,12750,12750,0
|
|
20231024,152700,388974230,12750,12750,12750,12750,0
|
|
20231024,152600,388974230,12750,12750,12750,12750,0
|
|
20231024,152500,388974230,12750,12750,12750,12750,0
|
|
20231024,152400,388974230,12750,12750,12750,12750,0
|
|
20231024,152300,388974230,12750,12750,12750,12750,0
|
|
20231024,152200,388974230,12750,12750,12750,12750,0
|
|
20231024,152100,388974230,12750,12750,12750,12750,0
|
|
20231024,152000,388974230,12750,12750,12750,12750,0
|
|
20231024,151900,388974230,12750,12740,12750,12740,8
|
|
20231024,151800,388872240,12750,12740,12750,12740,187
|
|
20231024,151700,386488460,12740,12740,12740,12740,2
|
|
20231024,151600,386462980,12740,12740,12740,12740,2
|
|
20231024,151500,386437500,12740,12740,12740,12740,85
|
|
20231024,151400,385354600,12750,12750,12750,12750,2
|
|
20231024,151300,385329100,12750,12750,12750,12750,2
|
|
20231024,151200,385303600,12740,12740,12740,12740,10
|
|
20231024,151100,385176200,12750,12750,12750,12750,2
|
|
20231024,151000,385150700,12750,12750,12750,12750,42
|
|
20231024,150900,384615200,12750,12750,12750,12740,114
|
|
20231024,150800,383162800,12750,12740,12750,12740,168
|
|
20231024,150700,381022460,12740,12740,12740,12730,5
|
|
20231024,150600,380958770,12740,12700,12740,12700,648
|
|
20231024,150500,372723400,12700,12700,12700,12700,0
|
|
20231024,150400,372723400,12700,12700,12700,12700,1
|
|
20231024,150300,372710700,12690,12690,12690,12690,93
|
|
20231024,150200,371530530,12690,12690,12690,12690,0
|
|
20231024,150100,371530530,12690,12690,12690,12690,0
|
|
20231024,150000,371530530,12690,12690,12690,12690,0
|
|
20231024,145900,371530530,12690,12690,12690,12690,0
|
|
20231024,145800,371530530,12690,12690,12690,12690,3
|
|
20231024,145700,371492460,12690,12690,12690,12690,0
|
|
20231024,145600,371492460,12690,12690,12690,12690,0
|
|
20231024,145500,371492460,12690,12690,12690,12690,10
|
|
20231024,145400,371365560,12700,12700,12700,12700,1
|
|
20231024,145300,371352860,12700,12700,12700,12700,1
|
|
20231024,145200,371340160,12690,12690,12690,12690,33
|
|
20231024,145100,370921390,12690,12690,12690,12690,0
|
|
20231024,145000,370921390,12690,12690,12690,12690,1
|
|
20231024,144900,370908700,12650,12650,12650,12650,0
|
|
20231024,144800,370908700,12650,12650,12650,12650,0
|
|
20231024,144700,370908700,12650,12650,12650,12650,2
|
|
20231024,144600,370883400,12700,12700,12700,12700,0
|
|
20231024,144500,370883400,12700,12700,12700,12700,0
|
|
20231024,144400,370883400,12700,12700,12700,12700,0
|
|
20231024,144300,370883400,12700,12700,12700,12700,0
|
|
20231024,144200,370883400,12700,12700,12700,12700,0
|
|
20231024,144100,370883400,12700,12700,12700,12700,200
|
|
20231024,144000,368343400,12700,12690,12700,12690,233
|
|
20231024,143900,365384600,12690,12690,12690,12690,4
|
|
20231024,143800,365333840,12690,12690,12690,12690,0
|
|
20231024,143700,365333840,12690,12690,12690,12640,28
|
|
20231024,143600,364979820,12690,12630,12690,12630,240
|
|
20231024,143500,361948350,12690,12690,12690,12690,61
|
|
20231024,143400,361174260,12680,12650,12680,12640,1271
|
|
20231024,143300,345091240,12650,12640,12650,12640,538
|
|
20231024,143200,338289850,12630,12600,12630,12600,167
|
|
20231024,143100,336181600,12630,12630,12630,12630,88
|
|
20231024,143000,335070160,12600,12600,12600,12600,4
|
|
20231024,142900,335019760,12600,12600,12600,12600,0
|
|
20231024,142800,335019760,12600,12600,12600,12600,8
|
|
20231024,142700,334918960,12630,12630,12630,12630,0
|
|
20231024,142600,334918960,12630,12630,12630,12630,5
|
|
20231024,142500,334855810,12630,12630,12630,12630,5
|
|
20231024,142400,334792660,12640,12640,12640,12640,0
|
|
20231024,142300,334792660,12640,12640,12640,12640,0
|
|
20231024,142200,334792660,12640,12640,12640,12640,0
|
|
20231024,142100,334792660,12640,12640,12640,12640,0
|
|
20231024,142000,334792660,12640,12640,12640,12640,2
|
|
20231024,141900,334767380,12630,12630,12630,12630,5
|
|
20231024,141800,334704230,12630,12630,12630,12630,0
|
|
20231024,141700,334704230,12630,12640,12650,12630,45
|
|
20231024,141600,334135180,12640,12640,12640,12640,43
|
|
20231024,141500,333591660,12640,12600,12640,12600,353
|
|
20231024,141400,329143260,12640,12640,12640,12640,0
|
|
20231024,141300,329143260,12640,12640,12640,12640,0
|
|
20231024,141200,329143260,12640,12640,12640,12640,0
|
|
20231024,141100,329143260,12640,12640,12640,12640,0
|
|
20231024,141000,329143260,12640,12640,12640,12640,7
|
|
20231024,140900,329054780,12630,12630,12630,12630,0
|
|
20231024,140800,329054780,12630,12630,12630,12630,21
|
|
20231024,140700,328789550,12630,12630,12630,12630,162
|
|
20231024,140600,326743490,12630,12630,12630,12630,0
|
|
20231024,140500,326743490,12630,12630,12630,12630,1
|
|
20231024,140400,326730860,12630,12630,12630,12630,0
|
|
20231024,140300,326730860,12630,12630,12630,12630,5
|
|
20231024,140200,326667710,12630,12620,12630,12620,292
|
|
20231024,140100,322981280,12620,12620,12620,12620,0
|
|
20231024,140000,322981280,12620,12620,12620,12620,0
|
|
20231024,135900,322981280,12620,12620,12620,12620,1
|
|
20231024,135800,322968660,12590,12590,12590,12590,1
|
|
20231024,135700,322956070,12600,12610,12610,12600,102
|
|
20231024,135600,321670850,12620,12620,12620,12620,17
|
|
20231024,135500,321456310,12610,12570,12610,12570,2705
|
|
20231024,135400,287447950,12560,12510,12560,12510,68
|
|
20231024,135300,286594150,12550,12550,12550,12550,1
|
|
20231024,135200,286581600,12560,12560,12560,12560,0
|
|
20231024,135100,286581600,12560,12550,12560,12550,213
|
|
20231024,135000,283907330,12500,12500,12500,12500,0
|
|
20231024,134900,283907330,12500,12500,12500,12500,0
|
|
20231024,134800,283907330,12500,12500,12500,12500,0
|
|
20231024,134700,283907330,12500,12500,12500,12500,111
|
|
20231024,134600,282519830,12500,12500,12500,12500,0
|
|
20231024,134500,282519830,12500,12500,12500,12500,0
|
|
20231024,134400,282519830,12500,12500,12500,12500,0
|
|
20231024,134300,282519830,12500,12500,12500,12500,0
|
|
20231024,134200,282519830,12500,12500,12500,12500,0
|
|
20231024,134100,282519830,12500,12500,12500,12500,0
|
|
20231024,134000,282519830,12500,12500,12500,12500,0
|
|
20231024,133900,282519830,12500,12500,12500,12500,0
|
|
20231024,133800,282519830,12500,12500,12500,12500,0
|
|
20231024,133700,282519830,12500,12500,12500,12500,0
|
|
20231024,133600,282519830,12500,12500,12500,12500,0
|
|
20231024,133500,282519830,12500,12500,12500,12500,2
|
|
20231024,133400,282494830,12530,12530,12530,12530,0
|
|
20231024,133300,282494830,12530,12530,12530,12530,0
|
|
20231024,133200,282494830,12530,12530,12530,12530,0
|
|
20231024,133100,282494830,12530,12540,12540,12530,60
|
|
20231024,133000,281742960,12570,12570,12570,12570,11
|
|
20231024,132900,281604690,12570,12560,12570,12560,10
|
|
20231024,132800,281479040,12540,12560,12560,12540,12
|
|
20231024,132700,281328420,12540,12540,12540,12540,24
|
|
20231024,132600,281027460,12560,12560,12560,12560,0
|
|
20231024,132500,281027460,12560,12540,12560,12540,4
|
|
20231024,132400,280977280,12540,12540,12540,12540,36
|
|
20231024,132300,280525840,12540,12520,12540,12520,700
|
|
20231024,132200,271761390,12500,12500,12500,12500,0
|
|
20231024,132100,271761390,12500,12500,12500,12500,3
|
|
20231024,132000,271723890,12500,12500,12500,12500,0
|
|
20231024,131900,271723890,12500,12500,12500,12500,2
|
|
20231024,131800,271698890,12460,12460,12460,12460,2
|
|
20231024,131700,271673970,12520,12520,12520,12520,0
|
|
20231024,131600,271673970,12520,12520,12520,12520,1
|
|
20231024,131500,271661450,12440,12500,12520,12440,453
|
|
20231024,131400,266021980,12520,12520,12520,12520,0
|
|
20231024,131300,266021980,12520,12520,12520,12520,0
|
|
20231024,131200,266021980,12520,12520,12520,12520,0
|
|
20231024,131100,266021980,12520,12520,12520,12520,0
|
|
20231024,131000,266021980,12520,12520,12520,12520,0
|
|
20231024,130900,266021980,12520,12520,12520,12520,0
|
|
20231024,130800,266021980,12520,12520,12520,12520,0
|
|
20231024,130700,266021980,12520,12520,12520,12520,0
|
|
20231024,130600,266021980,12520,12520,12520,12520,0
|
|
20231024,130500,266021980,12520,12520,12520,12520,0
|
|
20231024,130400,266021980,12520,12520,12520,12520,0
|
|
20231024,130300,266021980,12520,12520,12520,12520,0
|
|
20231024,130200,266021980,12520,12520,12520,12520,0
|
|
20231024,130100,266021980,12520,12520,12520,12520,6
|
|
20231024,130000,265946860,12510,12510,12510,12510,0
|
|
20231024,125900,265946860,12510,12510,12510,12510,0
|
|
20231024,125800,265946860,12510,12510,12510,12510,1
|
|
20231024,125700,265934350,12500,12500,12500,12500,0
|
|
20231024,125600,265934350,12500,12500,12500,12500,0
|
|
20231024,125500,265934350,12500,12500,12500,12500,0
|
|
20231024,125400,265934350,12500,12500,12500,12500,0
|
|
20231024,125300,265934350,12500,12500,12500,12500,0
|
|
20231024,125200,265934350,12500,12500,12500,12500,0
|
|
20231024,125100,265934350,12500,12500,12500,12500,43
|
|
20231024,125000,265396850,12500,12500,12500,12500,0
|
|
20231024,124900,265396850,12500,12500,12500,12500,0
|
|
20231024,124800,265396850,12500,12500,12500,12500,0
|
|
20231024,124700,265396850,12500,12500,12500,12500,0
|
|
20231024,124600,265396850,12500,12500,12500,12500,0
|
|
20231024,124500,265396850,12500,12500,12500,12500,0
|
|
20231024,124400,265396850,12500,12500,12500,12500,0
|
|
20231024,124300,265396850,12500,12500,12500,12500,10
|
|
20231024,124200,265271850,12500,12500,12500,12500,61
|
|
20231024,124100,264509350,12510,12510,12510,12510,325
|
|
20231024,124000,260443600,12510,12510,12510,12510,118
|
|
20231024,123900,258967420,12540,12510,12540,12510,31
|
|
20231024,123800,258579580,12510,12510,12510,12510,109
|
|
20231024,123700,257215990,12510,12510,12510,12510,1
|
|
20231024,123600,257203480,12510,12510,12510,12510,0
|
|
20231024,123500,257203480,12510,12510,12510,12510,0
|
|
20231024,123400,257203480,12510,12510,12510,12510,1
|
|
20231024,123300,257190970,12570,12570,12570,12570,0
|
|
20231024,123200,257190970,12570,12570,12570,12570,1
|
|
20231024,123100,257178400,12550,12550,12550,12550,49
|
|
20231024,123000,256563450,12570,12600,12600,12570,52
|
|
20231024,122900,255909760,12600,12600,12600,12600,0
|
|
20231024,122800,255909760,12600,12600,12600,12600,1
|
|
20231024,122700,255897160,12620,12620,12620,12620,0
|
|
20231024,122600,255897160,12620,12620,12620,12620,1
|
|
20231024,122500,255884540,12600,12600,12600,12600,0
|
|
20231024,122400,255884540,12600,12550,12600,12550,1875
|
|
20231024,122300,232308780,12550,12520,12550,12520,442
|
|
20231024,122200,226765360,12500,12500,12500,12500,31
|
|
20231024,122100,226377860,12510,12510,12510,12510,0
|
|
20231024,122000,226377860,12510,12510,12510,12510,0
|
|
20231024,121900,226377860,12510,12510,12510,12510,0
|
|
20231024,121800,226377860,12510,12510,12510,12510,0
|
|
20231024,121700,226377860,12510,12510,12510,12510,0
|
|
20231024,121600,226377860,12510,12510,12510,12510,0
|
|
20231024,121500,226377860,12510,12510,12510,12510,0
|
|
20231024,121400,226377860,12510,12510,12510,12510,89
|
|
20231024,121300,225264470,12510,12510,12510,12510,0
|
|
20231024,121200,225264470,12510,12510,12510,12510,0
|
|
20231024,121100,225264470,12510,12510,12510,12510,30
|
|
20231024,121000,224889170,12520,12520,12520,12520,0
|
|
20231024,120900,224889170,12520,12520,12520,12520,0
|
|
20231024,120800,224889170,12520,12520,12520,12520,0
|
|
20231024,120700,224889170,12520,12520,12520,12520,10
|
|
20231024,120600,224763970,12520,12520,12520,12520,0
|
|
20231024,120500,224763970,12520,12520,12520,12520,10
|
|
20231024,120400,224638770,12500,12490,12500,12490,244
|
|
20231024,120300,221589870,12490,12490,12490,12490,0
|
|
20231024,120200,221589870,12490,12470,12490,12470,279
|
|
20231024,120100,218108410,12460,12460,12460,12460,0
|
|
20231024,120000,218108410,12460,12400,12460,12400,109
|
|
20231024,115900,216756270,12480,12480,12480,12480,0
|
|
20231024,115800,216756270,12480,12400,12480,12380,71
|
|
20231024,115700,215877100,12400,12400,12400,12400,0
|
|
20231024,115600,215877100,12400,12400,12400,12400,0
|
|
20231024,115500,215877100,12400,12400,12400,12400,2
|
|
20231024,115400,215852300,12490,12490,12490,12490,47
|
|
20231024,115300,215265270,12500,12500,12500,12500,0
|
|
20231024,115200,215265270,12500,12490,12500,12490,30
|
|
20231024,115100,214890300,12490,12490,12490,12490,20
|
|
20231024,115000,214640500,12490,12490,12490,12490,0
|
|
20231024,114900,214640500,12490,12490,12490,12490,30
|
|
20231024,114800,214265800,12490,12490,12490,12490,0
|
|
20231024,114700,214265800,12490,12490,12490,12490,13
|
|
20231024,114600,214103430,12500,12480,12500,12470,620
|
|
20231024,114500,206365910,12470,12460,12470,12460,171
|
|
20231024,114400,204233830,12430,12430,12450,12430,671
|
|
20231024,114300,195882230,12430,12430,12430,12410,144
|
|
20231024,114200,194093350,12420,12420,12420,12420,0
|
|
20231024,114100,194093350,12420,12420,12420,12420,10
|
|
20231024,114000,193969150,12420,12420,12420,12420,17
|
|
20231024,113900,193758010,12420,12420,12420,12420,0
|
|
20231024,113800,193758010,12420,12420,12420,12420,20
|
|
20231024,113700,193509610,12420,12420,12420,12420,0
|
|
20231024,113600,193509610,12420,12420,12420,12420,0
|
|
20231024,113500,193509610,12420,12420,12420,12420,10
|
|
20231024,113400,193385410,12400,12390,12400,12390,28
|
|
20231024,113300,193038370,12370,12390,12390,12370,9
|
|
20231024,113200,192926940,12370,12370,12370,12370,1
|
|
20231024,113100,192914570,12380,12370,12380,12370,111
|
|
20231024,113000,191540440,12370,12360,12370,12360,74
|
|
20231024,112900,190625110,12350,12350,12350,12350,0
|
|
20231024,112800,190625110,12350,12350,12350,12350,160
|
|
20231024,112700,188649110,12300,12300,12300,12300,53
|
|
20231024,112600,187997210,12300,12300,12300,12300,0
|
|
20231024,112500,187997210,12300,12300,12300,12300,23
|
|
20231024,112400,187714310,12300,12290,12300,12290,534
|
|
20231024,112300,181148640,12280,12280,12280,12280,100
|
|
20231024,112200,179920640,12250,12240,12250,12240,540
|
|
20231024,112100,173307460,12240,12240,12240,12240,73
|
|
20231024,112000,172413940,12210,12210,12210,12210,0
|
|
20231024,111900,172413940,12210,12210,12210,12210,0
|
|
20231024,111800,172413940,12210,12210,12210,12210,264
|
|
20231024,111700,169190500,12210,12210,12210,12210,0
|
|
20231024,111600,169190500,12210,12210,12210,12210,0
|
|
20231024,111500,169190500,12210,12200,12210,12200,54
|
|
20231024,111400,168531220,12200,12200,12200,12200,0
|
|
20231024,111300,168531220,12200,12200,12200,12200,100
|
|
20231024,111200,167311220,12200,12200,12200,12200,0
|
|
20231024,111100,167311220,12200,12180,12200,12180,204
|
|
20231024,111000,164824990,12180,12160,12180,12160,34
|
|
20231024,110900,164411250,12140,12140,12140,12140,0
|
|
20231024,110800,164411250,12140,12100,12150,12100,214
|
|
20231024,110700,161812550,12160,12160,12160,12160,0
|
|
20231024,110600,161812550,12160,12160,12160,12160,11
|
|
20231024,110500,161678790,12170,12170,12170,12170,0
|
|
20231024,110400,161678790,12170,12170,12170,12170,15
|
|
20231024,110300,161496240,12170,12170,12170,12170,0
|
|
20231024,110200,161496240,12170,12160,12170,12160,300
|
|
20231024,110100,157846060,12160,12160,12160,12160,1
|
|
20231024,110000,157833900,12100,12100,12100,12100,0
|
|
20231024,105900,157833900,12100,12100,12100,12100,275
|
|
20231024,105800,154506400,12090,12090,12090,12090,70
|
|
20231024,105700,153660100,12090,12090,12090,12090,15
|
|
20231024,105600,153478750,12090,12090,12090,12090,5
|
|
20231024,105500,153418300,12040,12040,12040,12040,1
|
|
20231024,105400,153406260,12160,12160,12160,12160,0
|
|
20231024,105300,153406260,12160,12140,12160,12010,3
|
|
20231024,105200,153369950,11980,12140,12140,11980,3259
|
|
20231024,105100,114106240,12140,12140,12140,12140,0
|
|
20231024,105000,114106240,12140,12140,12140,12140,1
|
|
20231024,104900,114094100,12140,12140,12140,12140,15
|
|
20231024,104800,113912000,12140,12140,12140,12140,29
|
|
20231024,104700,113559940,12140,12140,12140,12140,0
|
|
20231024,104600,113559940,12140,12140,12140,12140,203
|
|
20231024,104500,111095520,12180,12180,12180,12180,1
|
|
20231024,104400,111083340,12190,12190,12190,12190,0
|
|
20231024,104300,111083340,12190,12190,12190,12190,0
|
|
20231024,104200,111083340,12190,12190,12190,12190,1
|
|
20231024,104100,111071150,12190,12190,12190,12190,0
|
|
20231024,104000,111071150,12190,12190,12190,12190,6
|
|
20231024,103900,110998010,12190,12190,12190,12190,350
|
|
20231024,103800,106731510,12190,12190,12190,12190,1
|
|
20231024,103700,106719320,12190,12190,12190,12190,2
|
|
20231024,103600,106694940,12190,12120,12190,12120,78
|
|
20231024,103500,105749510,12120,12170,12170,12120,134
|
|
20231024,103400,104123530,12180,12190,12190,12180,8
|
|
20231024,103300,104026080,12210,12210,12210,12210,0
|
|
20231024,103200,104026080,12210,12210,12210,12210,20
|
|
20231024,103100,103781880,12180,12180,12180,12180,0
|
|
20231024,103000,103781880,12180,12180,12180,12180,0
|
|
20231024,102900,103781880,12180,12180,12180,12180,0
|
|
20231024,102800,103781880,12180,12200,12200,12180,165
|
|
20231024,102700,101772060,12210,12210,12210,12210,1
|
|
20231024,102600,101759850,12210,12210,12210,12210,10
|
|
20231024,102500,101637750,12210,12210,12210,12210,2
|
|
20231024,102400,101613330,12210,12210,12210,12210,0
|
|
20231024,102300,101613330,12210,12210,12210,12210,0
|
|
20231024,102200,101613330,12210,12210,12210,12210,3
|
|
20231024,102100,101576700,12200,12210,12210,12200,232
|
|
20231024,102000,98745930,12250,12250,12250,12210,57
|
|
20231024,101900,98048200,12200,12250,12250,12200,535
|
|
20231024,101800,91511640,12250,12260,12260,12230,399
|
|
20231024,101700,86622810,12270,12270,12270,12270,0
|
|
20231024,101600,86622810,12270,12280,12280,12270,232
|
|
20231024,101500,83773960,12300,12300,12300,12300,291
|
|
20231024,101400,80194660,12300,12300,12300,12300,0
|
|
20231024,101300,80194660,12300,12310,12310,12300,550
|
|
20231024,101200,73426400,12300,12300,12300,12300,0
|
|
20231024,101100,73426400,12300,12300,12300,12300,0
|
|
20231024,101000,73426400,12300,12350,12350,12300,16
|
|
20231024,100900,73229550,12350,12350,12350,12350,51
|
|
20231024,100800,72599700,12350,12350,12350,12350,30
|
|
20231024,100700,72229200,12350,12350,12350,12350,10
|
|
20231024,100600,72105700,12360,12360,12360,12360,4
|
|
20231024,100500,72056260,12290,12290,12290,12290,0
|
|
20231024,100400,72056260,12290,12290,12290,12290,0
|
|
20231024,100300,72056260,12290,12290,12290,12290,0
|
|
20231024,100200,72056260,12290,12290,12290,12290,0
|
|
20231024,100100,72056260,12290,12290,12290,12290,0
|
|
20231024,100000,72056260,12290,12290,12290,12290,250
|
|
20231024,095900,68983760,12290,12360,12360,12290,52
|
|
20231024,095800,68344540,12280,12280,12280,12280,0
|
|
20231024,095700,68344540,12280,12280,12280,12280,0
|
|
20231024,095600,68344540,12280,12280,12280,12280,45
|
|
20231024,095500,67791940,12280,12360,12360,12280,400
|
|
20231024,095400,62879860,12280,12290,12290,12280,373
|
|
20231024,095300,58299230,12370,12370,12370,12370,0
|
|
20231024,095200,58299230,12370,12370,12370,12370,1
|
|
20231024,095100,58286860,12380,12380,12380,12380,0
|
|
20231024,095000,58286860,12380,12380,12380,12380,10
|
|
20231024,094900,58163060,12380,12300,12380,12290,538
|
|
20231024,094800,51550060,12380,12380,12380,12380,2
|
|
20231024,094700,51525300,12380,12380,12380,12380,0
|
|
20231024,094600,51525300,12380,12380,12380,12380,0
|
|
20231024,094500,51525300,12380,12380,12380,12380,0
|
|
20231024,094400,51525300,12380,12380,12380,12380,1
|
|
20231024,094300,51512920,12300,12300,12300,12300,0
|
|
20231024,094200,51512920,12300,12300,12300,12300,30
|
|
20231024,094100,51143920,12300,12360,12360,12300,24
|
|
20231024,094000,50847830,12390,12390,12390,12390,1
|
|
20231024,093900,50835440,12400,12400,12400,12400,300
|
|
20231024,093800,47115440,12400,12400,12400,12400,67
|
|
20231024,093700,46284640,12420,12420,12420,12420,0
|
|
20231024,093600,46284640,12420,12420,12420,12420,1
|
|
20231024,093500,46272220,12420,12420,12420,12400,244
|
|
20231024,093400,43243470,12430,12430,12430,12430,38
|
|
20231024,093300,42771130,12430,12430,12430,12430,13
|
|
20231024,093200,42609540,12440,12440,12440,12440,2
|
|
20231024,093100,42584660,12440,12440,12440,12440,1
|
|
20231024,093000,42572220,12440,12440,12440,12440,2
|
|
20231024,092900,42547340,12440,12450,12450,12440,13
|
|
20231024,092800,42385520,12450,12450,12450,12450,30
|
|
20231024,092700,42012020,12450,12450,12450,12450,0
|
|
20231024,092600,42012020,12450,12450,12450,12450,1
|
|
20231024,092500,41999570,12440,12440,12440,12440,50
|
|
20231024,092400,41377570,12440,12440,12440,12440,0
|
|
20231024,092300,41377570,12440,12440,12440,12440,0
|
|
20231024,092200,41377570,12440,12440,12440,12440,11
|
|
20231024,092100,41240730,12450,12450,12450,12450,0
|
|
20231024,092000,41240730,12450,12450,12450,12450,0
|
|
20231024,091900,41240730,12450,12470,12470,12450,19
|
|
20231024,091800,41003920,12480,12470,12480,12470,396
|
|
20231024,091700,36065780,12470,12470,12470,12470,106
|
|
20231024,091600,34743960,12470,12470,12470,12470,0
|
|
20231024,091500,34743960,12470,12470,12470,12470,0
|
|
20231024,091400,34743960,12470,12470,12470,12470,0
|
|
20231024,091300,34743960,12470,12500,12500,12470,47
|
|
20231024,091200,34157810,12470,12500,12500,12470,233
|
|
20231024,091100,31249930,12580,12580,12580,12580,0
|
|
20231024,091000,31249930,12580,12500,12580,12500,28
|
|
20231024,090900,30899850,12500,12430,12500,12430,329
|
|
20231024,090800,26797110,12430,12420,12430,12420,4
|
|
20231024,090700,26747420,12430,12440,12440,12410,32
|
|
20231024,090600,26349500,12440,12460,12460,12440,1233
|
|
20231024,090500,11010180,12460,12450,12460,12450,38
|
|
20231024,090400,10536780,12450,12450,12450,12450,1
|
|
20231024,090300,10524330,12450,12450,12450,12450,21
|
|
20231024,090200,10262880,12440,12440,12440,12440,72
|
|
20231024,090100,9367200,12440,12460,12460,12440,4
|
|
20231024,090000,9317400,12500,12250,12500,12250,760
|