577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183400,1619451280,19270,19270,19270,19270,1530
|
|
20231024,183300,1619451280,19270,19270,19270,19270,0
|
|
20231024,183200,1619451280,19270,19270,19270,19270,0
|
|
20231024,183100,1619451280,19270,19270,19270,19270,0
|
|
20231024,183000,1619451280,19270,19270,19270,19270,0
|
|
20231024,182900,1619451280,19270,19270,19270,19270,0
|
|
20231024,182800,1619451280,19270,19270,19270,19270,0
|
|
20231024,182700,1619451280,19270,19270,19270,19270,0
|
|
20231024,182600,1619451280,19270,19270,19270,19270,0
|
|
20231024,182500,1619451280,19270,19270,19270,19270,0
|
|
20231024,182400,1619451280,19270,19270,19270,19270,0
|
|
20231024,182300,1619451280,19270,19270,19270,19270,0
|
|
20231024,182200,1619451280,19270,19270,19270,19270,0
|
|
20231024,182100,1619451280,19270,19270,19270,19270,0
|
|
20231024,182000,1619451280,19270,19270,19270,19270,0
|
|
20231024,181900,1619451280,19270,19270,19270,19270,0
|
|
20231024,181800,1619451280,19270,19270,19270,19270,0
|
|
20231024,181700,1619451280,19270,19270,19270,19270,0
|
|
20231024,181600,1619451280,19270,19270,19270,19270,0
|
|
20231024,181500,1619451280,19270,19270,19270,19270,0
|
|
20231024,181400,1619451280,19270,19270,19270,19270,0
|
|
20231024,181300,1619451280,19270,19270,19270,19270,0
|
|
20231024,181200,1619451280,19270,19270,19270,19270,0
|
|
20231024,181100,1619451280,19270,19270,19270,19270,0
|
|
20231024,181000,1619451280,19270,19270,19270,19270,0
|
|
20231024,180900,1619451280,19270,19270,19270,19270,0
|
|
20231024,180800,1619451280,19270,19270,19270,19270,0
|
|
20231024,180700,1619451280,19270,19270,19270,19270,0
|
|
20231024,180600,1619451280,19270,19270,19270,19270,0
|
|
20231024,180500,1619451280,19270,19270,19270,19270,0
|
|
20231024,180400,1619451280,19270,19270,19270,19270,1530
|
|
20231024,180300,1619451280,19270,19270,19270,19270,0
|
|
20231024,180200,1619451280,19270,19270,19270,19270,0
|
|
20231024,180100,1619451280,19270,19270,19270,19270,0
|
|
20231024,180000,1619451280,19270,19270,19270,19270,0
|
|
20231024,175900,1619451280,19270,19270,19270,19270,0
|
|
20231024,175800,1619451280,19270,19270,19270,19270,0
|
|
20231024,175700,1619451280,19270,19270,19270,19270,0
|
|
20231024,175600,1619451280,19270,19270,19270,19270,0
|
|
20231024,175500,1619451280,19270,19270,19270,19270,0
|
|
20231024,175400,1619451280,19270,19270,19270,19270,0
|
|
20231024,175300,1619451280,19270,19270,19270,19270,0
|
|
20231024,175200,1619451280,19270,19270,19270,19270,0
|
|
20231024,175100,1619451280,19270,19270,19270,19270,0
|
|
20231024,175000,1619451280,19270,19270,19270,19270,0
|
|
20231024,174900,1619451280,19270,19270,19270,19270,0
|
|
20231024,174800,1619451280,19270,19270,19270,19270,0
|
|
20231024,174700,1619451280,19270,19270,19270,19270,0
|
|
20231024,174600,1619451280,19270,19270,19270,19270,0
|
|
20231024,174500,1619451280,19270,19270,19270,19270,0
|
|
20231024,174400,1619451280,19270,19270,19270,19270,0
|
|
20231024,174300,1619451280,19270,19270,19270,19270,0
|
|
20231024,174200,1619451280,19270,19270,19270,19270,0
|
|
20231024,174100,1619451280,19270,19270,19270,19270,0
|
|
20231024,174000,1619451280,19270,19270,19270,19270,0
|
|
20231024,173900,1619451280,19270,19270,19270,19270,0
|
|
20231024,173800,1619451280,19270,19270,19270,19270,0
|
|
20231024,173700,1619451280,19270,19270,19270,19270,0
|
|
20231024,173600,1619451280,19270,19270,19270,19270,0
|
|
20231024,173500,1619451280,19270,19270,19270,19270,0
|
|
20231024,173400,1619451280,19270,19270,19270,19270,1530
|
|
20231024,173300,1619451280,19270,19270,19270,19270,0
|
|
20231024,173200,1619451280,19270,19270,19270,19270,0
|
|
20231024,173100,1619451280,19270,19270,19270,19270,0
|
|
20231024,173000,1619451280,19270,19270,19270,19270,0
|
|
20231024,172900,1619451280,19270,19270,19270,19270,0
|
|
20231024,172800,1619451280,19270,19270,19270,19270,0
|
|
20231024,172700,1619451280,19270,19270,19270,19270,0
|
|
20231024,172600,1619451280,19270,19270,19270,19270,0
|
|
20231024,172500,1619451280,19270,19270,19270,19270,0
|
|
20231024,172400,1619451280,19270,19270,19270,19270,0
|
|
20231024,172300,1619451280,19270,19270,19270,19270,0
|
|
20231024,172200,1619451280,19270,19270,19270,19270,0
|
|
20231024,172100,1619451280,19270,19270,19270,19270,0
|
|
20231024,172000,1619451280,19270,19270,19270,19270,0
|
|
20231024,171900,1619451280,19270,19270,19270,19270,0
|
|
20231024,171800,1619451280,19270,19270,19270,19270,0
|
|
20231024,171700,1619451280,19270,19270,19270,19270,0
|
|
20231024,171600,1619451280,19270,19270,19270,19270,0
|
|
20231024,171500,1619451280,19270,19270,19270,19270,0
|
|
20231024,171400,1619451280,19270,19270,19270,19270,0
|
|
20231024,171300,1619451280,19270,19270,19270,19270,0
|
|
20231024,171200,1619451280,19270,19270,19270,19270,0
|
|
20231024,171100,1619451280,19270,19270,19270,19270,0
|
|
20231024,171000,1619451280,19270,19270,19270,19270,0
|
|
20231024,170900,1619451280,19270,19270,19270,19270,0
|
|
20231024,170800,1619451280,19270,19270,19270,19270,0
|
|
20231024,170700,1619451280,19270,19270,19270,19270,0
|
|
20231024,170600,1619451280,19270,19270,19270,19270,0
|
|
20231024,170500,1619451280,19270,19270,19270,19270,0
|
|
20231024,170400,1619451280,19270,19270,19270,19270,1530
|
|
20231024,170300,1619451280,19270,19270,19270,19270,0
|
|
20231024,170200,1619451280,19270,19270,19270,19270,0
|
|
20231024,170100,1619451280,19270,19270,19270,19270,0
|
|
20231024,170000,1619451280,19270,19270,19270,19270,0
|
|
20231024,165900,1619451280,19270,19270,19270,19270,0
|
|
20231024,165800,1619451280,19270,19270,19270,19270,0
|
|
20231024,165700,1619451280,19270,19270,19270,19270,0
|
|
20231024,165600,1619451280,19270,19270,19270,19270,0
|
|
20231024,165500,1619451280,19270,19270,19270,19270,0
|
|
20231024,165400,1619451280,19270,19270,19270,19270,0
|
|
20231024,165300,1619451280,19270,19270,19270,19270,0
|
|
20231024,165200,1619451280,19270,19270,19270,19270,0
|
|
20231024,165100,1619451280,19270,19270,19270,19270,0
|
|
20231024,165000,1619451280,19270,19270,19270,19270,0
|
|
20231024,164900,1619451280,19270,19270,19270,19270,0
|
|
20231024,164800,1619451280,19270,19270,19270,19270,0
|
|
20231024,164700,1619451280,19270,19270,19270,19270,0
|
|
20231024,164600,1619451280,19270,19270,19270,19270,0
|
|
20231024,164500,1619451280,19270,19270,19270,19270,0
|
|
20231024,164400,1619451280,19270,19270,19270,19270,0
|
|
20231024,164300,1619451280,19270,19270,19270,19270,0
|
|
20231024,164200,1619451280,19270,19270,19270,19270,0
|
|
20231024,164100,1619451280,19270,19270,19270,19270,0
|
|
20231024,164000,1619451280,19270,19270,19270,19270,0
|
|
20231024,163900,1619451280,19270,19270,19270,19270,0
|
|
20231024,163800,1619451280,19270,19270,19270,19270,0
|
|
20231024,163700,1619451280,19270,19270,19270,19270,0
|
|
20231024,163600,1619451280,19270,19270,19270,19270,0
|
|
20231024,163500,1619451280,19270,19270,19270,19270,0
|
|
20231024,163400,1619451280,19270,19270,19270,19270,1530
|
|
20231024,163300,1619451280,19270,19270,19270,19270,0
|
|
20231024,163200,1619451280,19270,19270,19270,19270,0
|
|
20231024,163100,1619451280,19270,19270,19270,19270,0
|
|
20231024,163000,1619451280,19270,19270,19270,19270,0
|
|
20231024,162900,1619451280,19270,19270,19270,19270,0
|
|
20231024,162800,1619451280,19270,19270,19270,19270,0
|
|
20231024,162700,1619451280,19270,19270,19270,19270,0
|
|
20231024,162600,1619451280,19270,19270,19270,19270,0
|
|
20231024,162500,1619451280,19270,19270,19270,19270,0
|
|
20231024,162400,1619451280,19270,19270,19270,19270,0
|
|
20231024,162300,1619451280,19270,19270,19270,19270,0
|
|
20231024,162200,1619451280,19270,19270,19270,19270,0
|
|
20231024,162100,1619451280,19270,19270,19270,19270,0
|
|
20231024,162000,1619451280,19270,19270,19270,19270,0
|
|
20231024,161900,1619451280,19270,19270,19270,19270,0
|
|
20231024,161800,1619451280,19270,19270,19270,19270,0
|
|
20231024,161700,1619451280,19270,19270,19270,19270,0
|
|
20231024,161600,1619451280,19270,19270,19270,19270,0
|
|
20231024,161500,1619451280,19270,19270,19270,19270,0
|
|
20231024,161400,1619451280,19270,19270,19270,19270,0
|
|
20231024,161300,1619451280,19270,19270,19270,19270,0
|
|
20231024,161200,1619451280,19270,19270,19270,19270,0
|
|
20231024,161100,1619451280,19270,19270,19270,19270,0
|
|
20231024,161000,1619451280,19270,19270,19270,19270,0
|
|
20231024,160900,1619451280,19270,19270,19270,19270,0
|
|
20231024,160800,1619451280,19270,19270,19270,19270,0
|
|
20231024,160700,1619451280,19270,19270,19270,19270,0
|
|
20231024,160600,1619451280,19270,19270,19270,19270,0
|
|
20231024,160500,1619451280,19270,19270,19270,19270,0
|
|
20231024,160400,1619451280,19270,19270,19270,19270,1530
|
|
20231024,160300,1619451280,19270,19270,19270,19270,0
|
|
20231024,160200,1619451280,19270,19270,19270,19270,0
|
|
20231024,160100,1619451280,19270,19270,19270,19270,0
|
|
20231024,160000,1619451280,19270,19270,19270,19270,0
|
|
20231024,155900,1619451280,19270,19270,19270,19270,0
|
|
20231024,155800,1619451280,19270,19270,19270,19270,0
|
|
20231024,155700,1619451280,19270,19270,19270,19270,0
|
|
20231024,155600,1619451280,19270,19270,19270,19270,0
|
|
20231024,155500,1619451280,19270,19270,19270,19270,0
|
|
20231024,155400,1619451280,19270,19270,19270,19270,0
|
|
20231024,155300,1619451280,19270,19270,19270,19270,0
|
|
20231024,155200,1619451280,19270,19270,19270,19270,0
|
|
20231024,155100,1619451280,19270,19270,19270,19270,0
|
|
20231024,155000,1619451280,19270,19270,19270,19270,0
|
|
20231024,154900,1619451280,19270,19270,19270,19270,0
|
|
20231024,154800,1619451280,19270,19270,19270,19270,0
|
|
20231024,154700,1619451280,19270,19270,19270,19270,0
|
|
20231024,154600,1619451280,19270,19270,19270,19270,0
|
|
20231024,154500,1619451280,19270,19270,19270,19270,0
|
|
20231024,154400,1619451280,19270,19270,19270,19270,0
|
|
20231024,154300,1619451280,19270,19270,19270,19270,0
|
|
20231024,154200,1619451280,19270,19270,19270,19270,0
|
|
20231024,154100,1619451280,19270,19270,19270,19270,0
|
|
20231024,154000,1619451280,19270,19270,19270,19270,0
|
|
20231024,153900,1619451280,19270,19270,19270,19270,0
|
|
20231024,153800,1619451280,19270,19270,19270,19270,0
|
|
20231024,153700,1619451280,19270,19270,19270,19270,0
|
|
20231024,153600,1619451280,19270,19270,19270,19270,0
|
|
20231024,153500,1619451280,19270,19270,19270,19270,0
|
|
20231024,153400,1619451280,19270,19270,19270,19270,1530
|
|
20231024,153300,1619451280,19270,19270,19270,19270,0
|
|
20231024,153200,1619451280,19270,19270,19270,19270,0
|
|
20231024,153100,1619451280,19270,19270,19270,19270,0
|
|
20231024,153000,1619451280,19270,19270,19270,19270,1530
|
|
20231024,152900,1589968180,19280,19280,19280,19280,0
|
|
20231024,152800,1589968180,19280,19280,19280,19280,0
|
|
20231024,152700,1589968180,19280,19280,19280,19280,0
|
|
20231024,152600,1589968180,19280,19280,19280,19280,0
|
|
20231024,152500,1589968180,19280,19280,19280,19280,0
|
|
20231024,152400,1589968180,19280,19280,19280,19280,0
|
|
20231024,152300,1589968180,19280,19280,19280,19280,0
|
|
20231024,152200,1589968180,19280,19280,19280,19280,0
|
|
20231024,152100,1589968180,19280,19280,19280,19280,0
|
|
20231024,152000,1589968180,19280,19280,19280,19280,0
|
|
20231024,151900,1589968180,19280,19260,19280,19250,599
|
|
20231024,151800,1578427220,19240,19260,19260,19230,16
|
|
20231024,151700,1578119110,19260,19230,19260,19200,549
|
|
20231024,151600,1567562310,19210,19210,19230,19210,474
|
|
20231024,151500,1558451730,19230,19200,19230,19200,288
|
|
20231024,151400,1552917730,19200,19200,19220,19200,438
|
|
20231024,151300,1544503410,19210,19210,19220,19200,361
|
|
20231024,151200,1537568940,19210,19220,19240,19210,286
|
|
20231024,151100,1532070190,19220,19220,19220,19210,344
|
|
20231024,151000,1525460060,19220,19230,19230,19210,310
|
|
20231024,150900,1519503350,19240,19230,19240,19230,331
|
|
20231024,150800,1513137070,19220,19260,19260,19220,795
|
|
20231024,150700,1497846810,19240,19240,19250,19240,443
|
|
20231024,150600,1489322340,19250,19260,19260,19250,332
|
|
20231024,150500,1482931280,19260,19270,19270,19250,152
|
|
20231024,150400,1480005030,19270,19250,19270,19230,1019
|
|
20231024,150300,1460380740,19220,19190,19240,19190,2111
|
|
20231024,150200,1419809980,19200,19200,19210,19200,421
|
|
20231024,150100,1411725570,19200,19200,19200,19200,276
|
|
20231024,150000,1406426370,19200,19190,19210,19190,296
|
|
20231024,145900,1400742270,19200,19200,19210,19200,375
|
|
20231024,145800,1393540460,19200,19200,19200,19200,290
|
|
20231024,145700,1387972460,19190,19210,19210,19190,307
|
|
20231024,145600,1382078190,19210,19200,19210,19200,294
|
|
20231024,145500,1376431770,19200,19190,19210,19190,302
|
|
20231024,145400,1370634140,19190,19180,19210,19180,760
|
|
20231024,145300,1356048550,19180,19170,19190,19170,335
|
|
20231024,145200,1349624500,19170,19180,19180,19160,283
|
|
20231024,145100,1344197370,19180,19180,19190,19180,313
|
|
20231024,145000,1338193930,19180,19170,19200,19170,301
|
|
20231024,144900,1332419170,19170,19190,19190,19170,236
|
|
20231024,144800,1327894590,19190,19190,19190,19190,226
|
|
20231024,144700,1323557650,19180,19150,19180,19150,690
|
|
20231024,144600,1310335860,19150,19160,19160,19150,327
|
|
20231024,144500,1304071010,19170,19160,19170,19160,257
|
|
20231024,144400,1299146880,19160,19150,19170,19150,457
|
|
20231024,144300,1290394070,19150,19150,19150,19150,254
|
|
20231024,144200,1285529970,19160,19160,19170,19160,213
|
|
20231024,144100,1281448870,19170,19160,19170,19150,335
|
|
20231024,144000,1275032070,19150,19140,19150,19140,361
|
|
20231024,143900,1268121390,19140,19150,19150,19140,351
|
|
20231024,143800,1261403200,19140,19150,19150,19140,223
|
|
20231024,143700,1257133900,19140,19140,19140,19140,480
|
|
20231024,143600,1247946700,19150,19150,19150,19150,276
|
|
20231024,143500,1242661300,19150,19140,19160,19130,537
|
|
20231024,143400,1232379470,19140,19140,19150,19140,405
|
|
20231024,143300,1224627300,19140,19130,19140,19130,334
|
|
20231024,143200,1218235840,19130,19130,19140,19120,304
|
|
20231024,143100,1212420570,19140,19130,19140,19130,230
|
|
20231024,143000,1208020660,19140,19130,19140,19120,349
|
|
20231024,142900,1201344120,19130,19130,19140,19120,621
|
|
20231024,142800,1189465410,19120,19130,19130,19120,237
|
|
20231024,142700,1184933400,19130,19120,19130,19120,430
|
|
20231024,142600,1176708210,19120,19130,19130,19120,489
|
|
20231024,142500,1167358360,19130,19130,19140,19120,327
|
|
20231024,142400,1161102390,19130,19130,19130,19120,316
|
|
20231024,142300,1155059600,19130,19150,19150,19120,741
|
|
20231024,142200,1140880640,19140,19130,19140,19130,886
|
|
20231024,142100,1123930020,19140,19140,19140,19130,170
|
|
20231024,142000,1120677370,19140,19150,19150,19140,362
|
|
20231024,141900,1113748400,19150,19150,19150,19140,166
|
|
20231024,141800,1110570940,19160,19170,19170,19160,150
|
|
20231024,141700,1107696930,19170,19150,19190,19130,1794
|
|
20231024,141600,1073339800,19160,19160,19160,19160,406
|
|
20231024,141500,1065560840,19170,19170,19170,19170,331
|
|
20231024,141400,1059215570,19180,19170,19180,19170,298
|
|
20231024,141300,1053502510,19180,19160,19180,19160,449
|
|
20231024,141200,1044897320,19160,19170,19170,19160,149
|
|
20231024,141100,1042041400,19190,19170,19190,19170,368
|
|
20231024,141000,1034985240,19170,19180,19180,19170,350
|
|
20231024,140900,1028275460,19170,19170,19180,19170,308
|
|
20231024,140800,1022370950,19180,19190,19190,19170,252
|
|
20231024,140700,1017538730,19180,19180,19210,19180,495
|
|
20231024,140600,1008039800,19170,19170,19180,19170,232
|
|
20231024,140500,1003592350,19170,19170,19180,19170,373
|
|
20231024,140400,996441690,19170,19160,19180,19160,438
|
|
20231024,140300,988046410,19150,19150,19150,19140,306
|
|
20231024,140200,982187660,19150,19160,19160,19150,321
|
|
20231024,140100,976038590,19160,19150,19160,19150,362
|
|
20231024,140000,969104520,19150,19150,19160,19150,378
|
|
20231024,135900,961865180,19160,19170,19170,19160,340
|
|
20231024,135800,955350770,19160,19160,19160,19160,281
|
|
20231024,135700,949966810,19160,19160,19170,19160,569
|
|
20231024,135600,939064760,19170,19170,19170,19170,205
|
|
20231024,135500,935134910,19170,19170,19180,19170,303
|
|
20231024,135400,929326330,19170,19160,19170,19150,352
|
|
20231024,135300,922582040,19160,19160,19160,19160,282
|
|
20231024,135200,917178920,19160,19170,19170,19160,341
|
|
20231024,135100,910645350,19170,19170,19170,19160,274
|
|
20231024,135000,905395060,19170,19160,19180,19160,386
|
|
20231024,134900,897998180,19160,19160,19160,19160,265
|
|
20231024,134800,892920780,19160,19170,19180,19160,583
|
|
20231024,134700,881744900,19170,19180,19190,19170,275
|
|
20231024,134600,876471840,19180,19190,19190,19180,208
|
|
20231024,134500,872482150,19200,19200,19200,19200,266
|
|
20231024,134400,867374950,19200,19220,19220,19200,298
|
|
20231024,134300,861651320,19220,19230,19230,19220,293
|
|
20231024,134200,856017420,19230,19240,19240,19230,303
|
|
20231024,134100,850190410,19240,19240,19240,19240,85
|
|
20231024,134000,848555010,19250,19240,19250,19240,66
|
|
20231024,133900,847285160,19240,19240,19240,19240,104
|
|
20231024,133800,845284200,19250,19250,19250,19250,0
|
|
20231024,133700,845284200,19250,19250,19250,19240,182
|
|
20231024,133600,841780960,19250,19250,19250,19240,199
|
|
20231024,133500,837950420,19240,19240,19240,19240,63
|
|
20231024,133400,836738300,19240,19240,19250,19240,105
|
|
20231024,133300,834717660,19250,19250,19250,19250,75
|
|
20231024,133200,833273910,19240,19250,19250,19240,218
|
|
20231024,133100,829077830,19240,19250,19250,19240,204
|
|
20231024,133000,825151770,19250,19250,19250,19240,107
|
|
20231024,132900,823092960,19240,19250,19250,19240,62
|
|
20231024,132800,821900070,19250,19240,19250,19230,70
|
|
20231024,132700,820553390,19230,19240,19240,19230,72
|
|
20231024,132600,819168510,19240,19250,19250,19240,85
|
|
20231024,132500,817533100,19250,19240,19250,19240,117
|
|
20231024,132400,815281990,19230,19230,19240,19230,73
|
|
20231024,132300,813878100,19240,19240,19240,19240,87
|
|
20231024,132200,812204220,19240,19240,19240,19230,116
|
|
20231024,132100,809972810,19280,19230,19280,19230,561
|
|
20231024,132000,799169690,19230,19230,19230,19220,41
|
|
20231024,131900,798381540,19220,19220,19230,19220,94
|
|
20231024,131800,796574850,19220,19220,19220,19220,35
|
|
20231024,131700,795902150,19220,19220,19220,19220,136
|
|
20231024,131600,793288230,19230,19230,19230,19230,2
|
|
20231024,131500,793249770,19220,19220,19220,19220,63
|
|
20231024,131400,792038910,19220,19220,19220,19220,95
|
|
20231024,131300,790213010,19220,19220,19220,19220,0
|
|
20231024,131200,790213010,19220,19220,19230,19220,140
|
|
20231024,131100,787522200,19220,19220,19220,19220,0
|
|
20231024,131000,787522200,19220,19200,19220,19200,132
|
|
20231024,130900,784986810,19210,19200,19210,19200,143
|
|
20231024,130800,782240280,19200,19200,19200,19200,0
|
|
20231024,130700,782240280,19200,19200,19200,19200,196
|
|
20231024,130600,778477080,19210,19210,19210,19210,6
|
|
20231024,130500,778361820,19210,19210,19210,19210,66
|
|
20231024,130400,777093960,19210,19210,19210,19210,50
|
|
20231024,130300,776133460,19210,19210,19210,19210,9
|
|
20231024,130200,775960570,19210,19210,19220,19210,189
|
|
20231024,130100,772329870,19210,19220,19220,19210,102
|
|
20231024,130000,770369780,19230,19220,19230,19220,69
|
|
20231024,125900,769043590,19220,19230,19230,19220,19
|
|
20231024,125800,768678400,19230,19220,19230,19220,11
|
|
20231024,125700,768466920,19220,19230,19230,19220,174
|
|
20231024,125600,765122630,19230,19230,19230,19230,0
|
|
20231024,125500,765122630,19230,19220,19230,19220,129
|
|
20231024,125400,762643240,19220,19220,19220,19220,59
|
|
20231024,125300,761509260,19220,19220,19220,19220,131
|
|
20231024,125200,758991440,19220,19220,19230,19220,43
|
|
20231024,125100,758164970,19220,19220,19220,19220,42
|
|
20231024,125000,757357730,19210,19220,19220,19210,167
|
|
20231024,124900,754148650,19210,19210,19210,19210,49
|
|
20231024,124800,753207360,19220,19210,19220,19210,121
|
|
20231024,124700,750882940,19210,19210,19210,19210,15
|
|
20231024,124600,750594790,19210,19210,19210,19210,70
|
|
20231024,124500,749250090,19210,19220,19220,19210,85
|
|
20231024,124400,747617120,19220,19210,19220,19210,97
|
|
20231024,124300,745752950,19210,19210,19210,19210,159
|
|
20231024,124200,742698560,19210,19210,19210,19210,0
|
|
20231024,124100,742698560,19210,19230,19230,19210,194
|
|
20231024,124000,738969720,19230,19220,19230,19220,110
|
|
20231024,123900,736854770,19220,19220,19220,19220,15
|
|
20231024,123800,736566470,19220,19220,19230,19220,232
|
|
20231024,123700,732107420,19220,19220,19220,19220,0
|
|
20231024,123600,732107420,19220,19220,19230,19220,149
|
|
20231024,123500,729243420,19220,19230,19230,19220,47
|
|
20231024,123400,728339890,19230,19210,19230,19210,89
|
|
20231024,123300,726629350,19210,19210,19220,19210,132
|
|
20231024,123200,724093560,19220,19210,19220,19210,246
|
|
20231024,123100,719366140,19210,19210,19220,19210,66
|
|
20231024,123000,718098190,19210,19220,19220,19210,29
|
|
20231024,122900,717541090,19210,19210,19210,19210,15
|
|
20231024,122800,717252940,19210,19210,19210,19210,115
|
|
20231024,122700,715043790,19220,19210,19220,19210,77
|
|
20231024,122600,713564550,19210,19210,19210,19210,67
|
|
20231024,122500,712277480,19210,19210,19210,19210,122
|
|
20231024,122400,709933860,19220,19230,19230,19220,9
|
|
20231024,122300,709760800,19230,19180,19230,19180,471
|
|
20231024,122200,700715330,19180,19180,19180,19180,34
|
|
20231024,122100,700063210,19180,19190,19190,19180,58
|
|
20231024,122000,698950760,19180,19190,19190,19180,150
|
|
20231024,121900,696073250,19190,19180,19190,19180,155
|
|
20231024,121800,693100120,19180,19180,19180,19180,25
|
|
20231024,121700,692620620,19180,19200,19200,19160,1120
|
|
20231024,121600,671149680,19200,19190,19200,19190,55
|
|
20231024,121500,670094210,19190,19190,19190,19190,64
|
|
20231024,121400,668866050,19190,19190,19200,19190,116
|
|
20231024,121300,666640000,19200,19190,19200,19190,87
|
|
20231024,121200,664969860,19200,19190,19200,19190,13
|
|
20231024,121100,664720310,19200,19200,19210,19200,159
|
|
20231024,121000,661667500,19200,19210,19210,19200,29
|
|
20231024,120900,661110690,19210,19230,19230,19210,111
|
|
20231024,120800,658977560,19230,19230,19230,19230,31
|
|
20231024,120700,658381430,19230,19230,19240,19230,89
|
|
20231024,120600,656669950,19230,19230,19230,19230,63
|
|
20231024,120500,655458460,19250,19240,19250,19240,256
|
|
20231024,120400,650531270,19230,19220,19230,19220,135
|
|
20231024,120300,647935380,19230,19230,19230,19220,140
|
|
20231024,120200,645244390,19230,19200,19230,19200,163
|
|
20231024,120100,642112690,19200,19200,19210,19200,88
|
|
20231024,120000,640423030,19200,19210,19210,19200,32
|
|
20231024,115900,639808600,19210,19210,19210,19210,27
|
|
20231024,115800,639289930,19210,19220,19220,19210,90
|
|
20231024,115700,637560150,19220,19210,19220,19210,64
|
|
20231024,115600,636330490,19220,19220,19220,19210,29
|
|
20231024,115500,635773120,19220,19230,19230,19220,37
|
|
20231024,115400,635061880,19230,19230,19230,19230,123
|
|
20231024,115300,632696590,19220,19220,19230,19220,117
|
|
20231024,115200,630447830,19210,19220,19230,19210,199
|
|
20231024,115100,626623230,19220,19210,19220,19210,24
|
|
20231024,115000,626162110,19200,19200,19210,19200,186
|
|
20231024,114900,622590590,19200,19190,19200,19190,191
|
|
20231024,114800,618923490,19190,19220,19220,19190,480
|
|
20231024,114700,609701180,19220,19230,19230,19220,51
|
|
20231024,114600,608720950,19220,19220,19230,19220,52
|
|
20231024,114500,607721500,19220,19220,19230,19220,86
|
|
20231024,114400,606068570,19230,19230,19230,19230,18
|
|
20231024,114300,605722430,19220,19220,19220,19210,170
|
|
20231024,114200,602456130,19210,19220,19220,19210,60
|
|
20231024,114100,601303440,19220,19210,19220,19210,196
|
|
20231024,114000,597536760,19210,19210,19210,19210,113
|
|
20231024,113900,595366030,19220,19210,19220,19210,122
|
|
20231024,113800,593021200,19220,19230,19230,19220,415
|
|
20231024,113700,585043680,19240,19220,19250,19220,81
|
|
20231024,113600,583485590,19250,19230,19250,19220,178
|
|
20231024,113500,580061690,19240,19260,19260,19240,349
|
|
20231024,113400,573344830,19260,19250,19260,19250,60
|
|
20231024,113300,572189480,19250,19280,19280,19250,77
|
|
20231024,113200,570706480,19290,19260,19290,19260,228
|
|
20231024,113100,566312240,19260,19270,19270,19260,149
|
|
20231024,113000,563441550,19270,19280,19280,19260,238
|
|
20231024,112900,558855920,19270,19270,19270,19270,152
|
|
20231024,112800,555926880,19270,19270,19280,19270,492
|
|
20231024,112700,546445570,19280,19260,19280,19250,281
|
|
20231024,112600,541030680,19260,19250,19260,19250,158
|
|
20231024,112500,537988050,19260,19250,19260,19250,246
|
|
20231024,112400,533250760,19250,19250,19250,19250,70
|
|
20231024,112300,531903260,19250,19260,19260,19250,128
|
|
20231024,112200,529439250,19260,19250,19260,19250,60
|
|
20231024,112100,528283950,19250,19250,19250,19240,81
|
|
20231024,112000,526725140,19240,19260,19270,19230,573
|
|
20231024,111900,515702480,19250,19250,19250,19250,251
|
|
20231024,111800,510870730,19250,19230,19260,19230,846
|
|
20231024,111700,494588470,19230,19230,19230,19230,16
|
|
20231024,111600,494280790,19230,19220,19230,19220,203
|
|
20231024,111500,490378410,19220,19210,19220,19210,130
|
|
20231024,111400,487880980,19210,19210,19210,19210,67
|
|
20231024,111300,486593910,19210,19210,19210,19200,67
|
|
20231024,111200,485307240,19210,19210,19210,19210,84
|
|
20231024,111100,483693600,19210,19200,19210,19200,305
|
|
20231024,111000,477836990,19210,19210,19210,19210,21
|
|
20231024,110900,477433580,19210,19200,19210,19200,53
|
|
20231024,110800,476415550,19210,19210,19210,19200,200
|
|
20231024,110700,472573960,19220,19220,19220,19220,16
|
|
20231024,110600,472266440,19210,19190,19210,19180,143
|
|
20231024,110500,469521800,19190,19160,19190,19160,195
|
|
20231024,110400,465783810,19160,19160,19160,19150,48
|
|
20231024,110300,464864140,19150,19170,19170,19150,268
|
|
20231024,110200,459727360,19170,19170,19170,19170,7
|
|
20231024,110100,459593170,19170,19160,19170,19150,78
|
|
20231024,110000,458099060,19160,19150,19160,19150,47
|
|
20231024,105900,457198550,19160,19160,19160,19150,29
|
|
20231024,105800,456642920,19160,19160,19160,19150,104
|
|
20231024,105700,454650600,19160,19150,19160,19150,327
|
|
20231024,105600,448385400,19150,19150,19150,19150,28
|
|
20231024,105500,447849200,19160,19160,19160,19160,59
|
|
20231024,105400,446718760,19160,19150,19160,19150,8
|
|
20231024,105300,446565490,19150,19160,19160,19150,85
|
|
20231024,105200,444937620,19160,19160,19160,19160,6
|
|
20231024,105100,444822660,19160,19150,19160,19150,30
|
|
20231024,105000,444248150,19150,19150,19160,19150,22
|
|
20231024,104900,443826840,19150,19150,19150,19150,0
|
|
20231024,104800,443826840,19150,19160,19160,19150,38
|
|
20231024,104700,443099010,19160,19170,19170,19150,264
|
|
20231024,104600,438040110,19170,19160,19190,19160,536
|
|
20231024,104500,427762660,19150,19140,19150,19140,1108
|
|
20231024,104400,406548190,19140,19140,19140,19140,15
|
|
20231024,104300,406261090,19140,19150,19150,19140,45
|
|
20231024,104200,405399700,19150,19150,19150,19150,0
|
|
20231024,104100,405399700,19150,19150,19150,19140,138
|
|
20231024,104000,402758290,19150,19140,19150,19140,59
|
|
20231024,103900,401628530,19140,19140,19140,19140,261
|
|
20231024,103800,396632990,19140,19140,19140,19130,158
|
|
20231024,103700,393609140,19140,19160,19160,19140,974
|
|
20231024,103600,374961290,19150,19150,19150,19150,240
|
|
20231024,103500,370365290,19150,19150,19150,19150,75
|
|
20231024,103400,368929040,19160,19180,19190,19150,1254
|
|
20231024,103300,344881660,19180,19200,19200,19180,488
|
|
20231024,103200,335514670,19200,19200,19200,19200,0
|
|
20231024,103100,335514670,19200,19210,19210,19200,73
|
|
20231024,103000,334113010,19210,19200,19210,19200,12
|
|
20231024,102900,333882590,19200,19210,19210,19200,327
|
|
20231024,102800,327601210,19220,19220,19220,19210,72
|
|
20231024,102700,326217680,19220,19220,19220,19220,106
|
|
20231024,102600,324180360,19220,19230,19230,19220,573
|
|
20231024,102500,313165230,19230,19230,19230,19230,34
|
|
20231024,102400,312511410,19230,19230,19230,19230,185
|
|
20231024,102300,308953860,19240,19230,19240,19230,3
|
|
20231024,102200,308896160,19230,19230,19230,19230,0
|
|
20231024,102100,308896160,19230,19260,19260,19230,463
|
|
20231024,102000,299989520,19260,19260,19260,19230,373
|
|
20231024,101900,292809450,19260,19260,19260,19260,7
|
|
20231024,101800,292674630,19250,19250,19250,19250,17
|
|
20231024,101700,292347380,19260,19260,19260,19260,0
|
|
20231024,101600,292347380,19260,19260,19260,19260,62
|
|
20231024,101500,291153260,19270,19280,19280,19270,317
|
|
20231024,101400,285043500,19280,19280,19280,19280,10
|
|
20231024,101300,284850700,19290,19280,19290,19280,250
|
|
20231024,101200,280030690,19280,19280,19280,19280,0
|
|
20231024,101100,280030690,19280,19280,19290,19280,33
|
|
20231024,101000,279394440,19280,19280,19290,19280,94
|
|
20231024,100900,277582110,19280,19290,19290,19280,198
|
|
20231024,100800,273762970,19300,19300,19300,19290,83
|
|
20231024,100700,272161590,19300,19300,19300,19300,136
|
|
20231024,100600,269536790,19300,19300,19300,19300,296
|
|
20231024,100500,263823990,19300,19300,19300,19300,70
|
|
20231024,100400,262472990,19300,19300,19300,19300,50
|
|
20231024,100300,261507990,19300,19300,19300,19300,3
|
|
20231024,100200,261450090,19310,19310,19310,19310,0
|
|
20231024,100100,261450090,19310,19310,19310,19290,429
|
|
20231024,100000,253171090,19320,19320,19320,19310,38
|
|
20231024,095900,252436940,19330,19320,19330,19320,206
|
|
20231024,095800,248457000,19320,19320,19320,19320,184
|
|
20231024,095700,244902120,19330,19330,19340,19330,144
|
|
20231024,095600,242118090,19330,19330,19330,19330,230
|
|
20231024,095500,237672190,19340,19330,19340,19330,275
|
|
20231024,095400,232356000,19340,19340,19340,19340,1
|
|
20231024,095300,232336660,19340,19310,19340,19310,346
|
|
20231024,095200,225651470,19300,19300,19300,19300,1
|
|
20231024,095100,225632170,19310,19300,19310,19300,178
|
|
20231024,095000,222196760,19300,19300,19300,19300,25
|
|
20231024,094900,221714260,19310,19280,19310,19280,61
|
|
20231024,094800,220538080,19300,19320,19320,19280,948
|
|
20231024,094700,202236780,19320,19320,19320,19320,166
|
|
20231024,094600,199029660,19330,19330,19330,19330,6
|
|
20231024,094500,198913680,19330,19300,19330,19300,74
|
|
20231024,094400,197485380,19290,19290,19290,19290,84
|
|
20231024,094300,195865020,19290,19330,19330,19290,632
|
|
20231024,094200,183666820,19330,19330,19330,19330,5
|
|
20231024,094100,183570170,19330,19330,19330,19330,174
|
|
20231024,094000,180206750,19340,19340,19340,19340,12
|
|
20231024,093900,179974670,19340,19330,19340,19330,90
|
|
20231024,093800,178234910,19330,19350,19350,19330,392
|
|
20231024,093700,170653800,19350,19350,19350,19350,257
|
|
20231024,093600,165680850,19350,19370,19370,19350,510
|
|
20231024,093500,155803770,19380,19380,19380,19380,271
|
|
20231024,093400,150551790,19390,19390,19390,19390,88
|
|
20231024,093300,148845470,19390,19390,19390,19380,22
|
|
20231024,093200,148418960,19390,19380,19390,19380,233
|
|
20231024,093100,143903320,19380,19370,19380,19370,11
|
|
20231024,093000,143690240,19370,19380,19380,19370,2
|
|
20231024,092900,143651490,19380,19380,19380,19370,202
|
|
20231024,092800,139736840,19390,19390,19390,19380,110
|
|
20231024,092700,137603970,19390,19380,19390,19380,22
|
|
20231024,092600,137177420,19380,19380,19380,19380,114
|
|
20231024,092500,134968100,19380,19390,19400,19380,392
|
|
20231024,092400,127367190,19400,19390,19400,19390,126
|
|
20231024,092300,124923790,19400,19400,19400,19400,18
|
|
20231024,092200,124574590,19400,19400,19400,19400,59
|
|
20231024,092100,123429990,19400,19370,19400,19370,294
|
|
20231024,092000,117732500,19360,19340,19360,19340,121
|
|
20231024,091900,115390710,19350,19340,19350,19340,32
|
|
20231024,091800,114771570,19340,19360,19370,19340,512
|
|
20231024,091700,104862200,19370,19380,19390,19360,1117
|
|
20231024,091600,83214840,19390,19370,19390,19370,205
|
|
20231024,091500,79241840,19370,19370,19370,19360,292
|
|
20231024,091400,73585820,19370,19360,19370,19360,60
|
|
20231024,091300,72423980,19360,19350,19360,19350,123
|
|
20231024,091200,70043810,19340,19350,19350,19340,221
|
|
20231024,091100,65768080,19340,19330,19340,19330,155
|
|
20231024,091000,62770810,19330,19330,19330,19330,81
|
|
20231024,090900,61205080,19330,19330,19330,19330,10
|
|
20231024,090800,61011780,19330,19330,19330,19320,91
|
|
20231024,090700,59253580,19330,19310,19330,19310,50
|
|
20231024,090600,58287860,19300,19310,19340,19300,40
|
|
20231024,090500,57515460,19300,19270,19300,19270,139
|
|
20231024,090400,54834900,19260,19250,19310,19240,384
|
|
20231024,090300,47438060,19260,19340,19340,19260,329
|
|
20231024,090200,41090010,19340,19270,19340,19270,214
|
|
20231024,090100,36959800,19270,19350,19350,19270,460
|
|
20231024,090000,28075160,19350,19290,19350,19290,1455
|