669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,200600,547623190,11880,11880,11880,11880,1843
|
|
20231024,200500,547623190,11880,11880,11880,11880,0
|
|
20231024,200400,547623190,11880,11880,11880,11880,0
|
|
20231024,200300,547623190,11880,11880,11880,11880,0
|
|
20231024,200200,547623190,11880,11880,11880,11880,0
|
|
20231024,200100,547623190,11880,11880,11880,11880,0
|
|
20231024,200000,547623190,11880,11880,11880,11880,0
|
|
20231024,195900,547623190,11880,11880,11880,11880,0
|
|
20231024,195800,547623190,11880,11880,11880,11880,0
|
|
20231024,195700,547623190,11880,11880,11880,11880,0
|
|
20231024,195600,547623190,11880,11880,11880,11880,0
|
|
20231024,195500,547623190,11880,11880,11880,11880,0
|
|
20231024,195400,547623190,11880,11880,11880,11880,0
|
|
20231024,195300,547623190,11880,11880,11880,11880,0
|
|
20231024,195200,547623190,11880,11880,11880,11880,0
|
|
20231024,195100,547623190,11880,11880,11880,11880,0
|
|
20231024,195000,547623190,11880,11880,11880,11880,0
|
|
20231024,194900,547623190,11880,11880,11880,11880,0
|
|
20231024,194800,547623190,11880,11880,11880,11880,0
|
|
20231024,194700,547623190,11880,11880,11880,11880,0
|
|
20231024,194600,547623190,11880,11880,11880,11880,0
|
|
20231024,194500,547623190,11880,11880,11880,11880,0
|
|
20231024,194400,547623190,11880,11880,11880,11880,0
|
|
20231024,194300,547623190,11880,11880,11880,11880,0
|
|
20231024,194200,547623190,11880,11880,11880,11880,0
|
|
20231024,194100,547623190,11880,11880,11880,11880,0
|
|
20231024,194000,547623190,11880,11880,11880,11880,0
|
|
20231024,193900,547623190,11880,11880,11880,11880,0
|
|
20231024,193800,547623190,11880,11880,11880,11880,0
|
|
20231024,193700,547623190,11880,11880,11880,11880,0
|
|
20231024,193600,547623190,11880,11880,11880,11880,1843
|
|
20231024,193500,547623190,11880,11880,11880,11880,0
|
|
20231024,193400,547623190,11880,11880,11880,11880,0
|
|
20231024,193300,547623190,11880,11880,11880,11880,0
|
|
20231024,193200,547623190,11880,11880,11880,11880,0
|
|
20231024,193100,547623190,11880,11880,11880,11880,0
|
|
20231024,193000,547623190,11880,11880,11880,11880,0
|
|
20231024,192900,547623190,11880,11880,11880,11880,0
|
|
20231024,192800,547623190,11880,11880,11880,11880,0
|
|
20231024,192700,547623190,11880,11880,11880,11880,0
|
|
20231024,192600,547623190,11880,11880,11880,11880,0
|
|
20231024,192500,547623190,11880,11880,11880,11880,0
|
|
20231024,192400,547623190,11880,11880,11880,11880,0
|
|
20231024,192300,547623190,11880,11880,11880,11880,0
|
|
20231024,192200,547623190,11880,11880,11880,11880,0
|
|
20231024,192100,547623190,11880,11880,11880,11880,0
|
|
20231024,192000,547623190,11880,11880,11880,11880,0
|
|
20231024,191900,547623190,11880,11880,11880,11880,0
|
|
20231024,191800,547623190,11880,11880,11880,11880,0
|
|
20231024,191700,547623190,11880,11880,11880,11880,0
|
|
20231024,191600,547623190,11880,11880,11880,11880,0
|
|
20231024,191500,547623190,11880,11880,11880,11880,0
|
|
20231024,191400,547623190,11880,11880,11880,11880,0
|
|
20231024,191300,547623190,11880,11880,11880,11880,0
|
|
20231024,191200,547623190,11880,11880,11880,11880,0
|
|
20231024,191100,547623190,11880,11880,11880,11880,0
|
|
20231024,191000,547623190,11880,11880,11880,11880,0
|
|
20231024,190900,547623190,11880,11880,11880,11880,0
|
|
20231024,190800,547623190,11880,11880,11880,11880,0
|
|
20231024,190700,547623190,11880,11880,11880,11880,0
|
|
20231024,190600,547623190,11880,11880,11880,11880,1843
|
|
20231024,190500,547623190,11880,11880,11880,11880,0
|
|
20231024,190400,547623190,11880,11880,11880,11880,0
|
|
20231024,190300,547623190,11880,11880,11880,11880,0
|
|
20231024,190200,547623190,11880,11880,11880,11880,0
|
|
20231024,190100,547623190,11880,11880,11880,11880,0
|
|
20231024,190000,547623190,11880,11880,11880,11880,0
|
|
20231024,185900,547623190,11880,11880,11880,11880,0
|
|
20231024,185800,547623190,11880,11880,11880,11880,0
|
|
20231024,185700,547623190,11880,11880,11880,11880,0
|
|
20231024,185600,547623190,11880,11880,11880,11880,0
|
|
20231024,185500,547623190,11880,11880,11880,11880,0
|
|
20231024,185400,547623190,11880,11880,11880,11880,0
|
|
20231024,185300,547623190,11880,11880,11880,11880,0
|
|
20231024,185200,547623190,11880,11880,11880,11880,0
|
|
20231024,185100,547623190,11880,11880,11880,11880,0
|
|
20231024,185000,547623190,11880,11880,11880,11880,0
|
|
20231024,184900,547623190,11880,11880,11880,11880,0
|
|
20231024,184800,547623190,11880,11880,11880,11880,0
|
|
20231024,184700,547623190,11880,11880,11880,11880,0
|
|
20231024,184600,547623190,11880,11880,11880,11880,0
|
|
20231024,184500,547623190,11880,11880,11880,11880,0
|
|
20231024,184400,547623190,11880,11880,11880,11880,0
|
|
20231024,184300,547623190,11880,11880,11880,11880,0
|
|
20231024,184200,547623190,11880,11880,11880,11880,0
|
|
20231024,184100,547623190,11880,11880,11880,11880,0
|
|
20231024,184000,547623190,11880,11880,11880,11880,0
|
|
20231024,183900,547623190,11880,11880,11880,11880,0
|
|
20231024,183800,547623190,11880,11880,11880,11880,0
|
|
20231024,183700,547623190,11880,11880,11880,11880,0
|
|
20231024,183600,547623190,11880,11880,11880,11880,1843
|
|
20231024,183500,547623190,11880,11880,11880,11880,0
|
|
20231024,183400,547623190,11880,11880,11880,11880,0
|
|
20231024,183300,547623190,11880,11880,11880,11880,0
|
|
20231024,183200,547623190,11880,11880,11880,11880,0
|
|
20231024,183100,547623190,11880,11880,11880,11880,0
|
|
20231024,183000,547623190,11880,11880,11880,11880,0
|
|
20231024,182900,547623190,11880,11880,11880,11880,0
|
|
20231024,182800,547623190,11880,11880,11880,11880,0
|
|
20231024,182700,547623190,11880,11880,11880,11880,0
|
|
20231024,182600,547623190,11880,11880,11880,11880,0
|
|
20231024,182500,547623190,11880,11880,11880,11880,0
|
|
20231024,182400,547623190,11880,11880,11880,11880,0
|
|
20231024,182300,547623190,11880,11880,11880,11880,0
|
|
20231024,182200,547623190,11880,11880,11880,11880,0
|
|
20231024,182100,547623190,11880,11880,11880,11880,0
|
|
20231024,182000,547623190,11880,11880,11880,11880,0
|
|
20231024,181900,547623190,11880,11880,11880,11880,0
|
|
20231024,181800,547623190,11880,11880,11880,11880,0
|
|
20231024,181700,547623190,11880,11880,11880,11880,0
|
|
20231024,181600,547623190,11880,11880,11880,11880,0
|
|
20231024,181500,547623190,11880,11880,11880,11880,0
|
|
20231024,181400,547623190,11880,11880,11880,11880,0
|
|
20231024,181300,547623190,11880,11880,11880,11880,0
|
|
20231024,181200,547623190,11880,11880,11880,11880,0
|
|
20231024,181100,547623190,11880,11880,11880,11880,0
|
|
20231024,181000,547623190,11880,11880,11880,11880,0
|
|
20231024,180900,547623190,11880,11880,11880,11880,0
|
|
20231024,180800,547623190,11880,11880,11880,11880,0
|
|
20231024,180700,547623190,11880,11880,11880,11880,0
|
|
20231024,180600,547623190,11880,11880,11880,11880,1843
|
|
20231024,180500,547623190,11880,11880,11880,11880,0
|
|
20231024,180400,547623190,11880,11880,11880,11880,0
|
|
20231024,180300,547623190,11880,11880,11880,11880,0
|
|
20231024,180200,547623190,11880,11880,11880,11880,0
|
|
20231024,180100,547623190,11880,11880,11880,11880,0
|
|
20231024,180000,547623190,11880,11880,11880,11880,0
|
|
20231024,175900,547623190,11880,11880,11880,11880,0
|
|
20231024,175800,547623190,11880,11880,11880,11880,0
|
|
20231024,175700,547623190,11880,11880,11880,11880,0
|
|
20231024,175600,547623190,11880,11880,11880,11880,0
|
|
20231024,175500,547623190,11880,11880,11880,11880,0
|
|
20231024,175400,547623190,11880,11880,11880,11880,0
|
|
20231024,175300,547623190,11880,11880,11880,11880,0
|
|
20231024,175200,547623190,11880,11880,11880,11880,0
|
|
20231024,175100,547623190,11880,11880,11880,11880,0
|
|
20231024,175000,547623190,11880,11880,11880,11880,0
|
|
20231024,174900,547623190,11880,11880,11880,11880,0
|
|
20231024,174800,547623190,11880,11880,11880,11880,0
|
|
20231024,174700,547623190,11880,11880,11880,11880,0
|
|
20231024,174600,547623190,11880,11880,11880,11880,0
|
|
20231024,174500,547623190,11880,11880,11880,11880,0
|
|
20231024,174400,547623190,11880,11880,11880,11880,0
|
|
20231024,174300,547623190,11880,11880,11880,11880,0
|
|
20231024,174200,547623190,11880,11880,11880,11880,0
|
|
20231024,174100,547623190,11880,11880,11880,11880,0
|
|
20231024,174000,547623190,11880,11880,11880,11880,0
|
|
20231024,173900,547623190,11880,11880,11880,11880,0
|
|
20231024,173800,547623190,11880,11880,11880,11880,0
|
|
20231024,173700,547623190,11880,11880,11880,11880,0
|
|
20231024,173600,547623190,11880,11880,11880,11880,1843
|
|
20231024,173500,547623190,11880,11880,11880,11880,0
|
|
20231024,173400,547623190,11880,11880,11880,11880,0
|
|
20231024,173300,547623190,11880,11880,11880,11880,0
|
|
20231024,173200,547623190,11880,11880,11880,11880,0
|
|
20231024,173100,547623190,11880,11880,11880,11880,0
|
|
20231024,173000,547623190,11880,11880,11880,11880,0
|
|
20231024,172900,547623190,11880,11880,11880,11880,0
|
|
20231024,172800,547623190,11880,11880,11880,11880,0
|
|
20231024,172700,547623190,11880,11880,11880,11880,0
|
|
20231024,172600,547623190,11880,11880,11880,11880,0
|
|
20231024,172500,547623190,11880,11880,11880,11880,0
|
|
20231024,172400,547623190,11880,11880,11880,11880,0
|
|
20231024,172300,547623190,11880,11880,11880,11880,0
|
|
20231024,172200,547623190,11880,11880,11880,11880,0
|
|
20231024,172100,547623190,11880,11880,11880,11880,0
|
|
20231024,172000,547623190,11880,11880,11880,11880,0
|
|
20231024,171900,547623190,11880,11880,11880,11880,0
|
|
20231024,171800,547623190,11880,11880,11880,11880,0
|
|
20231024,171700,547623190,11880,11880,11880,11880,0
|
|
20231024,171600,547623190,11880,11880,11880,11880,0
|
|
20231024,171500,547623190,11880,11880,11880,11880,0
|
|
20231024,171400,547623190,11880,11880,11880,11880,0
|
|
20231024,171300,547623190,11880,11880,11880,11880,0
|
|
20231024,171200,547623190,11880,11880,11880,11880,0
|
|
20231024,171100,547623190,11880,11880,11880,11880,0
|
|
20231024,171000,547623190,11880,11880,11880,11880,0
|
|
20231024,170900,547623190,11880,11880,11880,11880,0
|
|
20231024,170800,547623190,11880,11880,11880,11880,0
|
|
20231024,170700,547623190,11880,11880,11880,11880,0
|
|
20231024,170600,547623190,11880,11880,11880,11880,1843
|
|
20231024,170500,547623190,11880,11880,11880,11880,0
|
|
20231024,170400,547623190,11880,11880,11880,11880,0
|
|
20231024,170300,547623190,11880,11880,11880,11880,0
|
|
20231024,170200,547623190,11880,11880,11880,11880,0
|
|
20231024,170100,547623190,11880,11880,11880,11880,0
|
|
20231024,170000,547623190,11880,11880,11880,11880,0
|
|
20231024,165900,547623190,11880,11880,11880,11880,0
|
|
20231024,165800,547623190,11880,11880,11880,11880,0
|
|
20231024,165700,547623190,11880,11880,11880,11880,0
|
|
20231024,165600,547623190,11880,11880,11880,11880,0
|
|
20231024,165500,547623190,11880,11880,11880,11880,0
|
|
20231024,165400,547623190,11880,11880,11880,11880,0
|
|
20231024,165300,547623190,11880,11880,11880,11880,0
|
|
20231024,165200,547623190,11880,11880,11880,11880,0
|
|
20231024,165100,547623190,11880,11880,11880,11880,0
|
|
20231024,165000,547623190,11880,11880,11880,11880,0
|
|
20231024,164900,547623190,11880,11880,11880,11880,0
|
|
20231024,164800,547623190,11880,11880,11880,11880,0
|
|
20231024,164700,547623190,11880,11880,11880,11880,0
|
|
20231024,164600,547623190,11880,11880,11880,11880,0
|
|
20231024,164500,547623190,11880,11880,11880,11880,0
|
|
20231024,164400,547623190,11880,11880,11880,11880,0
|
|
20231024,164300,547623190,11880,11880,11880,11880,0
|
|
20231024,164200,547623190,11880,11880,11880,11880,0
|
|
20231024,164100,547623190,11880,11880,11880,11880,0
|
|
20231024,164000,547623190,11880,11880,11880,11880,0
|
|
20231024,163900,547623190,11880,11880,11880,11880,0
|
|
20231024,163800,547623190,11880,11880,11880,11880,0
|
|
20231024,163700,547623190,11880,11880,11880,11880,0
|
|
20231024,163600,547623190,11880,11880,11880,11880,1843
|
|
20231024,163500,547623190,11880,11880,11880,11880,0
|
|
20231024,163400,547623190,11880,11880,11880,11880,0
|
|
20231024,163300,547623190,11880,11880,11880,11880,0
|
|
20231024,163200,547623190,11880,11880,11880,11880,0
|
|
20231024,163100,547623190,11880,11880,11880,11880,0
|
|
20231024,163000,547623190,11880,11880,11880,11880,0
|
|
20231024,162900,547623190,11880,11880,11880,11880,0
|
|
20231024,162800,547623190,11880,11880,11880,11880,0
|
|
20231024,162700,547623190,11880,11880,11880,11880,0
|
|
20231024,162600,547623190,11880,11880,11880,11880,0
|
|
20231024,162500,547623190,11880,11880,11880,11880,0
|
|
20231024,162400,547623190,11880,11880,11880,11880,0
|
|
20231024,162300,547623190,11880,11880,11880,11880,0
|
|
20231024,162200,547623190,11880,11880,11880,11880,0
|
|
20231024,162100,547623190,11880,11880,11880,11880,0
|
|
20231024,162000,547623190,11880,11880,11880,11880,0
|
|
20231024,161900,547623190,11880,11880,11880,11880,0
|
|
20231024,161800,547623190,11880,11880,11880,11880,0
|
|
20231024,161700,547623190,11880,11880,11880,11880,0
|
|
20231024,161600,547623190,11880,11880,11880,11880,0
|
|
20231024,161500,547623190,11880,11880,11880,11880,0
|
|
20231024,161400,547623190,11880,11880,11880,11880,0
|
|
20231024,161300,547623190,11880,11880,11880,11880,0
|
|
20231024,161200,547623190,11880,11880,11880,11880,0
|
|
20231024,161100,547623190,11880,11880,11880,11880,0
|
|
20231024,161000,547623190,11880,11880,11880,11880,0
|
|
20231024,160900,547623190,11880,11880,11880,11880,0
|
|
20231024,160800,547623190,11880,11880,11880,11880,0
|
|
20231024,160700,547623190,11880,11880,11880,11880,0
|
|
20231024,160600,547623190,11880,11880,11880,11880,1843
|
|
20231024,160500,547623190,11880,11880,11880,11880,0
|
|
20231024,160400,547623190,11880,11880,11880,11880,0
|
|
20231024,160300,547623190,11880,11880,11880,11880,0
|
|
20231024,160200,547623190,11880,11880,11880,11880,0
|
|
20231024,160100,547623190,11880,11880,11880,11880,0
|
|
20231024,160000,547623190,11880,11880,11880,11880,0
|
|
20231024,155900,547623190,11880,11880,11880,11880,0
|
|
20231024,155800,547623190,11880,11880,11880,11880,0
|
|
20231024,155700,547623190,11880,11880,11880,11880,0
|
|
20231024,155600,547623190,11880,11880,11880,11880,0
|
|
20231024,155500,547623190,11880,11880,11880,11880,0
|
|
20231024,155400,547623190,11880,11880,11880,11880,0
|
|
20231024,155300,547623190,11880,11880,11880,11880,0
|
|
20231024,155200,547623190,11880,11880,11880,11880,0
|
|
20231024,155100,547623190,11880,11880,11880,11880,0
|
|
20231024,155000,547623190,11880,11880,11880,11880,0
|
|
20231024,154900,547623190,11880,11880,11880,11880,0
|
|
20231024,154800,547623190,11880,11880,11880,11880,0
|
|
20231024,154700,547623190,11880,11880,11880,11880,0
|
|
20231024,154600,547623190,11880,11880,11880,11880,0
|
|
20231024,154500,547623190,11880,11880,11880,11880,0
|
|
20231024,154400,547623190,11880,11880,11880,11880,0
|
|
20231024,154300,547623190,11880,11880,11880,11880,0
|
|
20231024,154200,547623190,11880,11880,11880,11880,0
|
|
20231024,154100,547623190,11880,11880,11880,11880,0
|
|
20231024,154000,547623190,11880,11880,11880,11880,0
|
|
20231024,153900,547623190,11880,11880,11880,11880,0
|
|
20231024,153800,547623190,11880,11880,11880,11880,0
|
|
20231024,153700,547623190,11880,11880,11880,11880,0
|
|
20231024,153600,547623190,11880,11880,11880,11880,1843
|
|
20231024,153500,547623190,11880,11880,11880,11880,0
|
|
20231024,153400,547623190,11880,11880,11880,11880,0
|
|
20231024,153300,547623190,11880,11880,11880,11880,0
|
|
20231024,153200,547623190,11880,11880,11880,11880,0
|
|
20231024,153100,547623190,11880,11880,11880,11880,0
|
|
20231024,153000,547623190,11880,11880,11880,11880,1843
|
|
20231024,152900,525728350,11820,11820,11820,11820,0
|
|
20231024,152800,525728350,11820,11820,11820,11820,0
|
|
20231024,152700,525728350,11820,11820,11820,11820,0
|
|
20231024,152600,525728350,11820,11820,11820,11820,0
|
|
20231024,152500,525728350,11820,11820,11820,11820,0
|
|
20231024,152400,525728350,11820,11820,11820,11820,0
|
|
20231024,152300,525728350,11820,11820,11820,11820,0
|
|
20231024,152200,525728350,11820,11820,11820,11820,0
|
|
20231024,152100,525728350,11820,11820,11820,11820,0
|
|
20231024,152000,525728350,11820,11820,11820,11820,0
|
|
20231024,151900,525728350,11820,11790,11820,11790,6
|
|
20231024,151800,525657460,11790,11800,11800,11790,386
|
|
20231024,151700,521106370,11800,11800,11800,11800,1
|
|
20231024,151600,521094570,11840,11850,11850,11840,105
|
|
20231024,151500,519850370,11860,11850,11860,11850,56
|
|
20231024,151400,519186450,11850,11790,11850,11790,1112
|
|
20231024,151300,506034780,11790,11770,11790,11770,234
|
|
20231024,151200,503279180,11780,11780,11780,11780,61
|
|
20231024,151100,502560600,11790,11800,11800,11780,162
|
|
20231024,151000,500649680,11800,11780,11800,11780,352
|
|
20231024,150900,496498370,11780,11780,11780,11780,0
|
|
20231024,150800,496498370,11780,11780,11780,11780,124
|
|
20231024,150700,495037650,11780,11770,11780,11770,230
|
|
20231024,150600,492328360,11770,11770,11770,11770,0
|
|
20231024,150500,492328360,11770,11770,11770,11770,1
|
|
20231024,150400,492316590,11740,11780,11780,11740,322
|
|
20231024,150300,488534340,11780,11780,11780,11780,24
|
|
20231024,150200,488251620,11780,11780,11780,11780,134
|
|
20231024,150100,486673100,11770,11760,11770,11760,53
|
|
20231024,150000,486049310,11770,11760,11770,11760,121
|
|
20231024,145900,484625260,11740,11750,11770,11740,272
|
|
20231024,145800,481426520,11750,11750,11750,11720,3
|
|
20231024,145700,481391300,11730,11740,11750,11730,73
|
|
20231024,145600,480533990,11750,11750,11750,11750,0
|
|
20231024,145500,480533990,11750,11750,11750,11750,0
|
|
20231024,145400,480533990,11750,11720,11750,11720,2
|
|
20231024,145300,480510520,11750,11750,11750,11750,0
|
|
20231024,145200,480510520,11750,11740,11750,11740,2
|
|
20231024,145100,480487030,11750,11740,11750,11740,8
|
|
20231024,145000,480393100,11740,11740,11750,11740,37
|
|
20231024,144900,479958400,11750,11750,11750,11750,1
|
|
20231024,144800,479946650,11740,11740,11740,11740,100
|
|
20231024,144700,478772650,11740,11730,11740,11730,2
|
|
20231024,144600,478749180,11740,11730,11740,11730,153
|
|
20231024,144500,476953970,11720,11720,11720,11720,501
|
|
20231024,144400,471082250,11700,11700,11700,11700,202
|
|
20231024,144300,468718850,11700,11700,11700,11700,1
|
|
20231024,144200,468707150,11730,11730,11730,11730,0
|
|
20231024,144100,468707150,11730,11730,11730,11730,0
|
|
20231024,144000,468707150,11730,11730,11730,11730,0
|
|
20231024,143900,468707150,11730,11730,11730,11730,0
|
|
20231024,143800,468707150,11730,11730,11730,11730,1
|
|
20231024,143700,468695420,11660,11660,11660,11660,1
|
|
20231024,143600,468683760,11730,11730,11730,11730,0
|
|
20231024,143500,468683760,11730,11730,11730,11730,0
|
|
20231024,143400,468683760,11730,11710,11730,11710,2
|
|
20231024,143300,468660320,11710,11710,11710,11710,1
|
|
20231024,143200,468648610,11740,11740,11740,11740,59
|
|
20231024,143100,467955950,11740,11770,11770,11740,209
|
|
20231024,143000,465498640,11780,11780,11780,11780,20
|
|
20231024,142900,465263040,11780,11780,11790,11780,169
|
|
20231024,142800,463272060,11780,11760,11780,11760,229
|
|
20231024,142700,460579000,11790,11790,11790,11790,0
|
|
20231024,142600,460579000,11790,11790,11790,11790,1
|
|
20231024,142500,460567210,11790,11790,11790,11790,0
|
|
20231024,142400,460567210,11790,11790,11790,11790,501
|
|
20231024,142300,454660420,11790,11790,11800,11740,167
|
|
20231024,142200,452692730,11770,11770,11770,11770,73
|
|
20231024,142100,451833520,11770,11690,11770,11690,1265
|
|
20231024,142000,437033180,11690,11680,11690,11680,585
|
|
20231024,141900,430196030,11690,11690,11690,11640,269
|
|
20231024,141800,427051670,11690,11620,11690,11620,1165
|
|
20231024,141700,413453250,11670,11640,11670,11640,2009
|
|
20231024,141600,390044810,11650,11580,11650,11580,1003
|
|
20231024,141500,378411540,11580,11560,11580,11560,212
|
|
20231024,141400,375958870,11560,11560,11560,11560,0
|
|
20231024,141300,375958870,11560,11510,11560,11510,2
|
|
20231024,141200,375935800,11560,11560,11560,11560,0
|
|
20231024,141100,375935800,11560,11510,11560,11510,3
|
|
20231024,141000,375901220,11570,11570,11570,11570,0
|
|
20231024,140900,375901220,11570,11570,11570,11570,0
|
|
20231024,140800,375901220,11570,11570,11570,11570,0
|
|
20231024,140700,375901220,11570,11540,11570,11540,457
|
|
20231024,140600,370625470,11550,11550,11550,11550,1
|
|
20231024,140500,370613920,11540,11540,11540,11540,20
|
|
20231024,140400,370383120,11550,11550,11550,11550,0
|
|
20231024,140300,370383120,11550,11550,11550,11550,0
|
|
20231024,140200,370383120,11550,11480,11550,11480,2
|
|
20231024,140100,370360090,11550,11550,11550,11550,2
|
|
20231024,140000,370336990,11550,11550,11550,11550,0
|
|
20231024,135900,370336990,11550,11550,11550,11550,36
|
|
20231024,135800,369921190,11550,11540,11550,11540,64
|
|
20231024,135700,369182130,11550,11560,11560,11470,3
|
|
20231024,135600,369147550,11570,11570,11570,11570,0
|
|
20231024,135500,369147550,11570,11570,11570,11570,2
|
|
20231024,135400,369124410,11570,11570,11570,11570,22
|
|
20231024,135300,368869870,11570,11540,11570,11540,251
|
|
20231024,135200,365972580,11540,11540,11540,11540,0
|
|
20231024,135100,365972580,11540,11540,11540,11540,1
|
|
20231024,135000,365961040,11480,11540,11540,11480,2
|
|
20231024,134900,365938020,11530,11530,11530,11530,93
|
|
20231024,134800,364865730,11530,11530,11530,11530,0
|
|
20231024,134700,364865730,11530,11530,11530,11530,0
|
|
20231024,134600,364865730,11530,11530,11530,11530,7
|
|
20231024,134500,364785020,11520,11520,11520,11520,20
|
|
20231024,134400,364554620,11530,11510,11530,11510,299
|
|
20231024,134300,361111130,11510,11510,11510,11510,100
|
|
20231024,134200,359960130,11500,11480,11500,11480,268
|
|
20231024,134100,356879980,11480,11470,11480,11470,183
|
|
20231024,134000,354780260,11440,11440,11440,11440,13
|
|
20231024,133900,354631540,11480,11470,11480,11470,101
|
|
20231024,133800,353473060,11470,11470,11470,11470,0
|
|
20231024,133700,353473060,11470,11470,11470,11470,12
|
|
20231024,133600,353335420,11470,11400,11470,11400,289
|
|
20231024,133500,350029060,11400,11360,11400,11360,2
|
|
20231024,133400,350006300,11410,11410,11410,11410,0
|
|
20231024,133300,350006300,11410,11410,11410,11410,0
|
|
20231024,133200,350006300,11410,11400,11410,11400,2
|
|
20231024,133100,349983490,11400,11400,11400,11400,20
|
|
20231024,133000,349755490,11400,11400,11400,11400,30
|
|
20231024,132900,349413490,11400,11350,11400,11350,57
|
|
20231024,132800,348764700,11400,11400,11400,11400,0
|
|
20231024,132700,348764700,11400,11400,11400,11400,0
|
|
20231024,132600,348764700,11400,11400,11400,11400,27
|
|
20231024,132500,348456900,11400,11400,11400,11400,0
|
|
20231024,132400,348456900,11400,11400,11400,11400,0
|
|
20231024,132300,348456900,11400,11400,11400,11400,1
|
|
20231024,132200,348445500,11400,11400,11400,11400,0
|
|
20231024,132100,348445500,11400,11400,11400,11400,0
|
|
20231024,132000,348445500,11400,11330,11400,11330,2
|
|
20231024,131900,348422770,11400,11400,11400,11400,0
|
|
20231024,131800,348422770,11400,11400,11400,11400,1
|
|
20231024,131700,348411370,11330,11340,11340,11330,200
|
|
20231024,131600,346145250,11400,11350,11400,11340,201
|
|
20231024,131500,343865730,11410,11410,11410,11410,0
|
|
20231024,131400,343865730,11410,11410,11410,11410,0
|
|
20231024,131300,343865730,11410,11410,11410,11410,10
|
|
20231024,131200,343751630,11410,11410,11410,11410,0
|
|
20231024,131100,343751630,11410,11410,11410,11410,0
|
|
20231024,131000,343751630,11410,11320,11410,11320,18
|
|
20231024,130900,343547720,11330,11330,11330,11330,10
|
|
20231024,130800,343434420,11340,11340,11340,11340,27
|
|
20231024,130700,343128240,11390,11390,11390,11390,5
|
|
20231024,130600,343071290,11390,11390,11390,11390,4
|
|
20231024,130500,343025730,11390,11390,11390,11390,1
|
|
20231024,130400,343014340,11340,11340,11340,11340,1
|
|
20231024,130300,343003000,11390,11390,11390,11390,7
|
|
20231024,130200,342923270,11390,11390,11390,11390,1
|
|
20231024,130100,342911880,11330,11330,11330,11330,101
|
|
20231024,130000,341767550,11330,11340,11400,11330,212
|
|
20231024,125900,339365500,11340,11340,11340,11340,11
|
|
20231024,125800,339240760,11430,11430,11430,11430,0
|
|
20231024,125700,339240760,11430,11430,11430,11430,0
|
|
20231024,125600,339240760,11430,11430,11430,11430,0
|
|
20231024,125500,339240760,11430,11350,11430,11350,5
|
|
20231024,125400,339183690,11430,11430,11430,11430,0
|
|
20231024,125300,339183690,11430,11430,11430,11430,0
|
|
20231024,125200,339183690,11430,11430,11430,11430,0
|
|
20231024,125100,339183690,11430,11430,11430,11430,0
|
|
20231024,125000,339183690,11430,11430,11430,11430,0
|
|
20231024,124900,339183690,11430,11430,11430,11430,0
|
|
20231024,124800,339183690,11430,11430,11430,11430,0
|
|
20231024,124700,339183690,11430,11400,11430,11400,60
|
|
20231024,124600,338498690,11390,11350,11390,11350,41
|
|
20231024,124500,338032640,11340,11340,11340,11340,13
|
|
20231024,124400,337885220,11330,11330,11330,11330,0
|
|
20231024,124300,337885220,11330,11330,11330,11330,0
|
|
20231024,124200,337885220,11330,11330,11330,11330,0
|
|
20231024,124100,337885220,11330,11330,11330,11330,0
|
|
20231024,124000,337885220,11330,11330,11330,11330,1
|
|
20231024,123900,337873890,11330,11330,11330,11330,0
|
|
20231024,123800,337873890,11330,11330,11330,11330,0
|
|
20231024,123700,337873890,11330,11330,11330,11330,6
|
|
20231024,123600,337805910,11350,11350,11350,11350,0
|
|
20231024,123500,337805910,11350,11350,11350,11350,0
|
|
20231024,123400,337805910,11350,11350,11350,11350,0
|
|
20231024,123300,337805910,11350,11350,11350,11350,0
|
|
20231024,123200,337805910,11350,11350,11350,11350,0
|
|
20231024,123100,337805910,11350,11350,11350,11350,0
|
|
20231024,123000,337805910,11350,11350,11350,11350,0
|
|
20231024,122900,337805910,11350,11350,11350,11350,0
|
|
20231024,122800,337805910,11350,11350,11350,11350,0
|
|
20231024,122700,337805910,11350,11350,11350,11350,0
|
|
20231024,122600,337805910,11350,11330,11350,11330,6
|
|
20231024,122500,337737890,11340,11340,11340,11340,0
|
|
20231024,122400,337737890,11340,11340,11340,11340,21
|
|
20231024,122300,337499750,11330,11330,11330,11330,1
|
|
20231024,122200,337488420,11330,11330,11330,11330,0
|
|
20231024,122100,337488420,11330,11330,11330,11330,0
|
|
20231024,122000,337488420,11330,11330,11330,11330,0
|
|
20231024,121900,337488420,11330,11330,11330,11330,1
|
|
20231024,121800,337477090,11300,11300,11300,11300,1
|
|
20231024,121700,337465790,11330,11330,11330,11330,0
|
|
20231024,121600,337465790,11330,11330,11330,11330,1
|
|
20231024,121500,337454460,11300,11300,11300,11300,0
|
|
20231024,121400,337454460,11300,11320,11320,11300,33
|
|
20231024,121300,337081420,11320,11320,11320,11320,3
|
|
20231024,121200,337047460,11330,11330,11330,11330,0
|
|
20231024,121100,337047460,11330,11330,11330,11330,1
|
|
20231024,121000,337036130,11340,11340,11340,11340,0
|
|
20231024,120900,337036130,11340,11340,11340,11340,0
|
|
20231024,120800,337036130,11340,11340,11340,11340,2
|
|
20231024,120700,337013450,11340,11340,11340,11340,0
|
|
20231024,120600,337013450,11340,11340,11340,11340,0
|
|
20231024,120500,337013450,11340,11340,11340,11340,0
|
|
20231024,120400,337013450,11340,11340,11340,11340,0
|
|
20231024,120300,337013450,11340,11340,11340,11340,1
|
|
20231024,120200,337002110,11300,11340,11340,11300,12
|
|
20231024,120100,336866110,11350,11360,11360,11350,30
|
|
20231024,120000,336525410,11380,11380,11380,11380,0
|
|
20231024,115900,336525410,11380,11380,11380,11380,0
|
|
20231024,115800,336525410,11380,11380,11380,11380,0
|
|
20231024,115700,336525410,11380,11380,11380,11380,0
|
|
20231024,115600,336525410,11380,11380,11380,11380,0
|
|
20231024,115500,336525410,11380,11380,11380,11380,0
|
|
20231024,115400,336525410,11380,11380,11380,11380,0
|
|
20231024,115300,336525410,11380,11380,11380,11380,1
|
|
20231024,115200,336514030,11370,11370,11370,11370,78
|
|
20231024,115100,335627170,11370,11370,11370,11370,7
|
|
20231024,115000,335547580,11370,11360,11370,11300,4
|
|
20231024,114900,335502190,11370,11370,11370,11370,0
|
|
20231024,114800,335502190,11370,11370,11370,11370,1
|
|
20231024,114700,335490820,11360,11360,11360,11360,100
|
|
20231024,114600,334354820,11360,11360,11360,11360,0
|
|
20231024,114500,334354820,11360,11360,11360,11360,1
|
|
20231024,114400,334343460,11330,11280,11330,11280,336
|
|
20231024,114300,330550160,11270,11270,11270,11270,10
|
|
20231024,114200,330437460,11270,11270,11270,11270,0
|
|
20231024,114100,330437460,11270,11260,11270,11260,10
|
|
20231024,114000,330324820,11250,11260,11260,11250,11
|
|
20231024,113900,330201060,11250,11250,11250,11250,0
|
|
20231024,113800,330201060,11250,11230,11250,11230,301
|
|
20231024,113700,326817200,11220,11220,11220,11220,89
|
|
20231024,113600,325818620,11220,11220,11220,11220,0
|
|
20231024,113500,325818620,11220,11220,11220,11220,0
|
|
20231024,113400,325818620,11220,11220,11220,11220,0
|
|
20231024,113300,325818620,11220,11220,11220,11220,0
|
|
20231024,113200,325818620,11220,11220,11220,11220,0
|
|
20231024,113100,325818620,11220,11170,11220,11170,2
|
|
20231024,113000,325796230,11220,11220,11220,11220,0
|
|
20231024,112900,325796230,11220,11220,11220,11220,0
|
|
20231024,112800,325796230,11220,11220,11220,11220,1
|
|
20231024,112700,325785010,11180,11180,11180,11180,90
|
|
20231024,112600,324778810,11240,11240,11240,11240,0
|
|
20231024,112500,324778810,11240,11240,11240,11240,0
|
|
20231024,112400,324778810,11240,11240,11240,11240,0
|
|
20231024,112300,324778810,11240,11240,11240,11240,0
|
|
20231024,112200,324778810,11240,11220,11240,11220,50
|
|
20231024,112100,324217160,11220,11220,11220,11220,0
|
|
20231024,112000,324217160,11220,11220,11220,11220,0
|
|
20231024,111900,324217160,11220,11190,11220,11190,83
|
|
20231024,111800,323287630,11190,11190,11190,11190,13
|
|
20231024,111700,323142160,11190,11190,11190,11190,2
|
|
20231024,111600,323119780,11180,11130,11180,11120,898
|
|
20231024,111500,313111900,11170,11170,11170,11170,7
|
|
20231024,111400,313033710,11170,11160,11170,11160,4
|
|
20231024,111300,312989060,11150,11140,11150,11140,82
|
|
20231024,111200,312075550,11140,11140,11140,11140,90
|
|
20231024,111100,311072950,11140,11140,11140,11140,90
|
|
20231024,111000,310070350,11140,11140,11140,11140,0
|
|
20231024,110900,310070350,11140,11140,11140,11140,3
|
|
20231024,110800,310036930,11140,11120,11140,11120,246
|
|
20231024,110700,307299170,11120,11120,11120,11120,0
|
|
20231024,110600,307299170,11120,11120,11120,11120,50
|
|
20231024,110500,306743170,11120,11120,11120,11120,0
|
|
20231024,110400,306743170,11120,11120,11120,11120,0
|
|
20231024,110300,306743170,11120,11120,11120,11120,5
|
|
20231024,110200,306687570,11120,11120,11120,11120,5
|
|
20231024,110100,306631970,11060,11060,11060,11060,4
|
|
20231024,110000,306587730,11130,11130,11130,11130,1
|
|
20231024,105900,306576600,11130,11130,11130,11130,0
|
|
20231024,105800,306576600,11130,11130,11130,11130,0
|
|
20231024,105700,306576600,11130,11130,11130,11130,0
|
|
20231024,105600,306576600,11130,11130,11130,11130,0
|
|
20231024,105500,306576600,11130,11130,11130,11130,1
|
|
20231024,105400,306565470,11090,11090,11090,11090,0
|
|
20231024,105300,306565470,11090,11090,11090,11090,0
|
|
20231024,105200,306565470,11090,11100,11100,11090,25
|
|
20231024,105100,306288170,11100,11100,11100,11100,1
|
|
20231024,105000,306277070,11130,11090,11130,11090,30
|
|
20231024,104900,305943970,11130,11130,11130,11130,0
|
|
20231024,104800,305943970,11130,11130,11130,11130,0
|
|
20231024,104700,305943970,11130,11130,11130,11130,0
|
|
20231024,104600,305943970,11130,11130,11130,11130,0
|
|
20231024,104500,305943970,11130,11130,11130,11130,1
|
|
20231024,104400,305932840,11100,11100,11100,11100,2
|
|
20231024,104300,305910640,11130,11130,11130,11130,10
|
|
20231024,104200,305799340,11090,11090,11090,11090,0
|
|
20231024,104100,305799340,11090,11080,11090,11080,62
|
|
20231024,104000,305111880,11080,11020,11080,11020,1045
|
|
20231024,103900,293581240,11020,11020,11030,11020,213
|
|
20231024,103800,291233970,11030,11030,11030,11030,20
|
|
20231024,103700,291013370,11070,11070,11070,11070,0
|
|
20231024,103600,291013370,11070,11070,11070,11070,1
|
|
20231024,103500,291002300,11070,11070,11070,11070,5
|
|
20231024,103400,290946950,11080,11080,11080,11080,0
|
|
20231024,103300,290946950,11080,11080,11080,11080,0
|
|
20231024,103200,290946950,11080,11000,11080,10990,277
|
|
20231024,103100,287900370,10980,11090,11090,10980,45
|
|
20231024,103000,287401870,11090,11090,11090,11090,120
|
|
20231024,102900,286071070,11130,11100,11130,10850,310
|
|
20231024,102800,282661620,11100,11100,11100,11100,2
|
|
20231024,102700,282639420,11090,11090,11090,11090,0
|
|
20231024,102600,282639420,11090,11120,11130,11090,415
|
|
20231024,102500,278027920,11140,11160,11160,11140,387
|
|
20231024,102400,273712470,11210,11210,11210,11210,1
|
|
20231024,102300,273701260,11160,11160,11160,11160,20
|
|
20231024,102200,273478060,11160,11160,11160,11160,2
|
|
20231024,102100,273455740,11160,11160,11160,11160,2
|
|
20231024,102000,273433420,11160,11190,11190,11160,17
|
|
20231024,101900,273243400,11290,11250,11290,11150,754
|
|
20231024,101800,264792730,11290,11290,11290,11290,1
|
|
20231024,101700,264781440,11240,11290,11290,11240,541
|
|
20231024,101600,258690040,11290,11290,11290,11290,2
|
|
20231024,101500,258667460,11300,11300,11300,11300,36
|
|
20231024,101400,258260660,11320,11300,11320,11300,14
|
|
20231024,101300,258102280,11310,11320,11320,11310,28
|
|
20231024,101200,257785490,11320,11320,11320,11320,0
|
|
20231024,101100,257785490,11320,11320,11320,11320,30
|
|
20231024,101000,257445890,11330,11330,11330,11330,1
|
|
20231024,100900,257434560,11330,11330,11330,11330,1
|
|
20231024,100800,257423230,11330,11340,11340,11330,36
|
|
20231024,100700,257015090,11340,11340,11340,11340,9
|
|
20231024,100600,256913030,11340,11330,11340,11330,8
|
|
20231024,100500,256822350,11310,11310,11310,11310,2
|
|
20231024,100400,256799730,11300,11300,11300,11300,0
|
|
20231024,100300,256799730,11300,11300,11300,11300,50
|
|
20231024,100200,256234730,11300,11330,11330,11300,421
|
|
20231024,100100,251476610,11330,11330,11330,11320,4
|
|
20231024,100000,251431310,11330,11330,11330,11310,376
|
|
20231024,095900,247178230,11350,11370,11370,11350,9
|
|
20231024,095800,247076050,11390,11410,11410,11390,215
|
|
20231024,095700,244624110,11410,11420,11430,11410,50
|
|
20231024,095600,244053100,11420,11450,11450,11420,165
|
|
20231024,095500,242168660,11450,11450,11450,11450,1
|
|
20231024,095400,242157210,11460,11460,11460,11460,0
|
|
20231024,095300,242157210,11460,11460,11460,11460,0
|
|
20231024,095200,242157210,11460,11460,11460,11460,1
|
|
20231024,095100,242145750,11420,11430,11430,11420,25
|
|
20231024,095000,241860030,11440,11500,11510,11440,1244
|
|
20231024,094900,227614720,11500,11520,11520,11500,428
|
|
20231024,094800,222688910,11520,11520,11520,11520,120
|
|
20231024,094700,221306510,11570,11570,11570,11570,1
|
|
20231024,094600,221294940,11560,11560,11560,11560,3
|
|
20231024,094500,221260260,11560,11560,11560,11560,0
|
|
20231024,094400,221260260,11560,11560,11560,11560,2
|
|
20231024,094300,221237140,11510,11510,11510,11510,0
|
|
20231024,094200,221237140,11510,11520,11520,11510,65
|
|
20231024,094100,220488920,11520,11530,11530,11520,170
|
|
20231024,094000,218530490,11550,11540,11550,11530,171
|
|
20231024,093900,216557660,11560,11560,11560,11560,0
|
|
20231024,093800,216557660,11560,11540,11560,11540,3
|
|
20231024,093700,216523020,11590,11590,11590,11590,0
|
|
20231024,093600,216523020,11590,11590,11590,11590,0
|
|
20231024,093500,216523020,11590,11590,11590,11590,7
|
|
20231024,093400,216441890,11590,11590,11590,11590,1
|
|
20231024,093300,216430300,11540,11540,11540,11540,0
|
|
20231024,093200,216430300,11540,11540,11540,11540,0
|
|
20231024,093100,216430300,11540,11570,11570,11540,11
|
|
20231024,093000,216303200,11590,11660,11680,11590,3853
|
|
20231024,092900,171535380,11680,11680,11680,11680,170
|
|
20231024,092800,169549780,11770,11670,11770,11670,208
|
|
20231024,092700,167115400,11670,11650,11670,11650,215
|
|
20231024,092600,164610490,11680,11660,11680,11660,17
|
|
20231024,092500,164412010,11660,11660,11660,11640,234
|
|
20231024,092400,161687570,11660,11660,11660,11660,0
|
|
20231024,092300,161687570,11660,11720,11720,11640,827
|
|
20231024,092200,152033030,11770,11720,11770,11720,80
|
|
20231024,092100,151093730,11710,11680,11710,11680,8
|
|
20231024,092000,151000170,11660,11650,11660,11650,203
|
|
20231024,091900,148635190,11680,11680,11680,11680,1
|
|
20231024,091800,148623510,11650,11650,11650,11650,56
|
|
20231024,091700,147971110,11650,11720,11720,11650,4
|
|
20231024,091600,147924440,11650,11660,11660,11650,100
|
|
20231024,091500,146758940,11720,11720,11720,11720,13
|
|
20231024,091400,146606580,11720,11720,11720,11660,424
|
|
20231024,091300,141662130,11670,11670,11730,11670,10
|
|
20231024,091200,141545370,11710,11740,11740,11690,904
|
|
20231024,091100,130964980,11750,11800,11800,11750,115
|
|
20231024,091000,129612920,11760,11830,11830,11760,536
|
|
20231024,090900,123301250,11850,11850,11850,11850,4
|
|
20231024,090800,123253850,11850,11790,11850,11790,152
|
|
20231024,090700,121454770,11780,11780,11830,11780,3
|
|
20231024,090600,121419380,11780,11790,11840,11780,448
|
|
20231024,090500,116138280,11790,11870,11870,11790,166
|
|
20231024,090400,114180540,11870,11870,11870,11870,129
|
|
20231024,090300,112649310,11920,11820,11920,11760,2090
|
|
20231024,090200,87980580,11830,11920,11920,11820,1465
|
|
20231024,090100,70602900,11920,11690,12230,11690,2466
|
|
20231024,090000,41182130,11650,11420,11650,11420,3589
|