685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,202200,1022171545,3800,3800,3800,3800,4905
|
|
20231024,202100,1022171545,3800,3800,3800,3800,0
|
|
20231024,202000,1022171545,3800,3800,3800,3800,0
|
|
20231024,201900,1022171545,3800,3800,3800,3800,0
|
|
20231024,201800,1022171545,3800,3800,3800,3800,0
|
|
20231024,201700,1022171545,3800,3800,3800,3800,0
|
|
20231024,201600,1022171545,3800,3800,3800,3800,0
|
|
20231024,201500,1022171545,3800,3800,3800,3800,0
|
|
20231024,201400,1022171545,3800,3800,3800,3800,0
|
|
20231024,201300,1022171545,3800,3800,3800,3800,0
|
|
20231024,201200,1022171545,3800,3800,3800,3800,0
|
|
20231024,201100,1022171545,3800,3800,3800,3800,0
|
|
20231024,201000,1022171545,3800,3800,3800,3800,0
|
|
20231024,200900,1022171545,3800,3800,3800,3800,0
|
|
20231024,200800,1022171545,3800,3800,3800,3800,0
|
|
20231024,200700,1022171545,3800,3800,3800,3800,0
|
|
20231024,200600,1022171545,3800,3800,3800,3800,0
|
|
20231024,200500,1022171545,3800,3800,3800,3800,0
|
|
20231024,200400,1022171545,3800,3800,3800,3800,0
|
|
20231024,200300,1022171545,3800,3800,3800,3800,0
|
|
20231024,200200,1022171545,3800,3800,3800,3800,0
|
|
20231024,200100,1022171545,3800,3800,3800,3800,0
|
|
20231024,200000,1022171545,3800,3800,3800,3800,0
|
|
20231024,195900,1022171545,3800,3800,3800,3800,0
|
|
20231024,195800,1022171545,3800,3800,3800,3800,0
|
|
20231024,195700,1022171545,3800,3800,3800,3800,0
|
|
20231024,195600,1022171545,3800,3800,3800,3800,0
|
|
20231024,195500,1022171545,3800,3800,3800,3800,0
|
|
20231024,195400,1022171545,3800,3800,3800,3800,0
|
|
20231024,195300,1022171545,3800,3800,3800,3800,0
|
|
20231024,195200,1022171545,3800,3800,3800,3800,4905
|
|
20231024,195100,1022171545,3800,3800,3800,3800,0
|
|
20231024,195000,1022171545,3800,3800,3800,3800,0
|
|
20231024,194900,1022171545,3800,3800,3800,3800,0
|
|
20231024,194800,1022171545,3800,3800,3800,3800,0
|
|
20231024,194700,1022171545,3800,3800,3800,3800,0
|
|
20231024,194600,1022171545,3800,3800,3800,3800,0
|
|
20231024,194500,1022171545,3800,3800,3800,3800,0
|
|
20231024,194400,1022171545,3800,3800,3800,3800,0
|
|
20231024,194300,1022171545,3800,3800,3800,3800,0
|
|
20231024,194200,1022171545,3800,3800,3800,3800,0
|
|
20231024,194100,1022171545,3800,3800,3800,3800,0
|
|
20231024,194000,1022171545,3800,3800,3800,3800,0
|
|
20231024,193900,1022171545,3800,3800,3800,3800,0
|
|
20231024,193800,1022171545,3800,3800,3800,3800,0
|
|
20231024,193700,1022171545,3800,3800,3800,3800,0
|
|
20231024,193600,1022171545,3800,3800,3800,3800,0
|
|
20231024,193500,1022171545,3800,3800,3800,3800,0
|
|
20231024,193400,1022171545,3800,3800,3800,3800,0
|
|
20231024,193300,1022171545,3800,3800,3800,3800,0
|
|
20231024,193200,1022171545,3800,3800,3800,3800,0
|
|
20231024,193100,1022171545,3800,3800,3800,3800,0
|
|
20231024,193000,1022171545,3800,3800,3800,3800,0
|
|
20231024,192900,1022171545,3800,3800,3800,3800,0
|
|
20231024,192800,1022171545,3800,3800,3800,3800,0
|
|
20231024,192700,1022171545,3800,3800,3800,3800,0
|
|
20231024,192600,1022171545,3800,3800,3800,3800,0
|
|
20231024,192500,1022171545,3800,3800,3800,3800,0
|
|
20231024,192400,1022171545,3800,3800,3800,3800,0
|
|
20231024,192300,1022171545,3800,3800,3800,3800,0
|
|
20231024,192200,1022171545,3800,3800,3800,3800,4905
|
|
20231024,192100,1022171545,3800,3800,3800,3800,0
|
|
20231024,192000,1022171545,3800,3800,3800,3800,0
|
|
20231024,191900,1022171545,3800,3800,3800,3800,0
|
|
20231024,191800,1022171545,3800,3800,3800,3800,0
|
|
20231024,191700,1022171545,3800,3800,3800,3800,0
|
|
20231024,191600,1022171545,3800,3800,3800,3800,0
|
|
20231024,191500,1022171545,3800,3800,3800,3800,0
|
|
20231024,191400,1022171545,3800,3800,3800,3800,0
|
|
20231024,191300,1022171545,3800,3800,3800,3800,0
|
|
20231024,191200,1022171545,3800,3800,3800,3800,0
|
|
20231024,191100,1022171545,3800,3800,3800,3800,0
|
|
20231024,191000,1022171545,3800,3800,3800,3800,0
|
|
20231024,190900,1022171545,3800,3800,3800,3800,0
|
|
20231024,190800,1022171545,3800,3800,3800,3800,0
|
|
20231024,190700,1022171545,3800,3800,3800,3800,0
|
|
20231024,190600,1022171545,3800,3800,3800,3800,0
|
|
20231024,190500,1022171545,3800,3800,3800,3800,0
|
|
20231024,190400,1022171545,3800,3800,3800,3800,0
|
|
20231024,190300,1022171545,3800,3800,3800,3800,0
|
|
20231024,190200,1022171545,3800,3800,3800,3800,0
|
|
20231024,190100,1022171545,3800,3800,3800,3800,0
|
|
20231024,190000,1022171545,3800,3800,3800,3800,0
|
|
20231024,185900,1022171545,3800,3800,3800,3800,0
|
|
20231024,185800,1022171545,3800,3800,3800,3800,0
|
|
20231024,185700,1022171545,3800,3800,3800,3800,0
|
|
20231024,185600,1022171545,3800,3800,3800,3800,0
|
|
20231024,185500,1022171545,3800,3800,3800,3800,0
|
|
20231024,185400,1022171545,3800,3800,3800,3800,0
|
|
20231024,185300,1022171545,3800,3800,3800,3800,0
|
|
20231024,185200,1022171545,3800,3800,3800,3800,4905
|
|
20231024,185100,1022171545,3800,3800,3800,3800,0
|
|
20231024,185000,1022171545,3800,3800,3800,3800,0
|
|
20231024,184900,1022171545,3800,3800,3800,3800,0
|
|
20231024,184800,1022171545,3800,3800,3800,3800,0
|
|
20231024,184700,1022171545,3800,3800,3800,3800,0
|
|
20231024,184600,1022171545,3800,3800,3800,3800,0
|
|
20231024,184500,1022171545,3800,3800,3800,3800,0
|
|
20231024,184400,1022171545,3800,3800,3800,3800,0
|
|
20231024,184300,1022171545,3800,3800,3800,3800,0
|
|
20231024,184200,1022171545,3800,3800,3800,3800,0
|
|
20231024,184100,1022171545,3800,3800,3800,3800,0
|
|
20231024,184000,1022171545,3800,3800,3800,3800,0
|
|
20231024,183900,1022171545,3800,3800,3800,3800,0
|
|
20231024,183800,1022171545,3800,3800,3800,3800,0
|
|
20231024,183700,1022171545,3800,3800,3800,3800,0
|
|
20231024,183600,1022171545,3800,3800,3800,3800,0
|
|
20231024,183500,1022171545,3800,3800,3800,3800,0
|
|
20231024,183400,1022171545,3800,3800,3800,3800,0
|
|
20231024,183300,1022171545,3800,3800,3800,3800,0
|
|
20231024,183200,1022171545,3800,3800,3800,3800,0
|
|
20231024,183100,1022171545,3800,3800,3800,3800,0
|
|
20231024,183000,1022171545,3800,3800,3800,3800,0
|
|
20231024,182900,1022171545,3800,3800,3800,3800,0
|
|
20231024,182800,1022171545,3800,3800,3800,3800,0
|
|
20231024,182700,1022171545,3800,3800,3800,3800,0
|
|
20231024,182600,1022171545,3800,3800,3800,3800,0
|
|
20231024,182500,1022171545,3800,3800,3800,3800,0
|
|
20231024,182400,1022171545,3800,3800,3800,3800,0
|
|
20231024,182300,1022171545,3800,3800,3800,3800,0
|
|
20231024,182200,1022171545,3800,3800,3800,3800,4905
|
|
20231024,182100,1022171545,3800,3800,3800,3800,0
|
|
20231024,182000,1022171545,3800,3800,3800,3800,0
|
|
20231024,181900,1022171545,3800,3800,3800,3800,0
|
|
20231024,181800,1022171545,3800,3800,3800,3800,0
|
|
20231024,181700,1022171545,3800,3800,3800,3800,0
|
|
20231024,181600,1022171545,3800,3800,3800,3800,0
|
|
20231024,181500,1022171545,3800,3800,3800,3800,0
|
|
20231024,181400,1022171545,3800,3800,3800,3800,0
|
|
20231024,181300,1022171545,3800,3800,3800,3800,0
|
|
20231024,181200,1022171545,3800,3800,3800,3800,0
|
|
20231024,181100,1022171545,3800,3800,3800,3800,0
|
|
20231024,181000,1022171545,3800,3800,3800,3800,0
|
|
20231024,180900,1022171545,3800,3800,3800,3800,0
|
|
20231024,180800,1022171545,3800,3800,3800,3800,0
|
|
20231024,180700,1022171545,3800,3800,3800,3800,0
|
|
20231024,180600,1022171545,3800,3800,3800,3800,0
|
|
20231024,180500,1022171545,3800,3800,3800,3800,0
|
|
20231024,180400,1022171545,3800,3800,3800,3800,0
|
|
20231024,180300,1022171545,3800,3800,3800,3800,0
|
|
20231024,180200,1022171545,3800,3800,3800,3800,0
|
|
20231024,180100,1022171545,3800,3800,3800,3800,0
|
|
20231024,180000,1022171545,3800,3800,3800,3800,0
|
|
20231024,175900,1022171545,3800,3800,3800,3800,0
|
|
20231024,175800,1022171545,3800,3800,3800,3800,0
|
|
20231024,175700,1022171545,3800,3800,3800,3800,0
|
|
20231024,175600,1022171545,3800,3800,3800,3800,0
|
|
20231024,175500,1022171545,3800,3800,3800,3800,0
|
|
20231024,175400,1022171545,3800,3800,3800,3800,0
|
|
20231024,175300,1022171545,3800,3800,3800,3800,0
|
|
20231024,175200,1022171545,3800,3800,3800,3800,4905
|
|
20231024,175100,1022171545,3800,3800,3800,3800,0
|
|
20231024,175000,1022171545,3800,3800,3800,3800,0
|
|
20231024,174900,1022171545,3800,3800,3800,3800,0
|
|
20231024,174800,1022171545,3800,3800,3800,3800,0
|
|
20231024,174700,1022171545,3800,3800,3800,3800,0
|
|
20231024,174600,1022171545,3800,3800,3800,3800,0
|
|
20231024,174500,1022171545,3800,3800,3800,3800,0
|
|
20231024,174400,1022171545,3800,3800,3800,3800,0
|
|
20231024,174300,1022171545,3800,3800,3800,3800,0
|
|
20231024,174200,1022171545,3800,3800,3800,3800,0
|
|
20231024,174100,1022171545,3800,3800,3800,3800,0
|
|
20231024,174000,1022171545,3800,3800,3800,3800,0
|
|
20231024,173900,1022171545,3800,3800,3800,3800,0
|
|
20231024,173800,1022171545,3800,3800,3800,3800,0
|
|
20231024,173700,1022171545,3800,3800,3800,3800,0
|
|
20231024,173600,1022171545,3800,3800,3800,3800,0
|
|
20231024,173500,1022171545,3800,3800,3800,3800,0
|
|
20231024,173400,1022171545,3800,3800,3800,3800,0
|
|
20231024,173300,1022171545,3800,3800,3800,3800,0
|
|
20231024,173200,1022171545,3800,3800,3800,3800,0
|
|
20231024,173100,1022171545,3800,3800,3800,3800,0
|
|
20231024,173000,1022171545,3800,3800,3800,3800,0
|
|
20231024,172900,1022171545,3800,3800,3800,3800,0
|
|
20231024,172800,1022171545,3800,3800,3800,3800,0
|
|
20231024,172700,1022171545,3800,3800,3800,3800,0
|
|
20231024,172600,1022171545,3800,3800,3800,3800,0
|
|
20231024,172500,1022171545,3800,3800,3800,3800,0
|
|
20231024,172400,1022171545,3800,3800,3800,3800,0
|
|
20231024,172300,1022171545,3800,3800,3800,3800,0
|
|
20231024,172200,1022171545,3800,3800,3800,3800,4905
|
|
20231024,172100,1022171545,3800,3800,3800,3800,0
|
|
20231024,172000,1022171545,3800,3800,3800,3800,0
|
|
20231024,171900,1022171545,3800,3800,3800,3800,0
|
|
20231024,171800,1022171545,3800,3800,3800,3800,0
|
|
20231024,171700,1022171545,3800,3800,3800,3800,0
|
|
20231024,171600,1022171545,3800,3800,3800,3800,0
|
|
20231024,171500,1022171545,3800,3800,3800,3800,0
|
|
20231024,171400,1022171545,3800,3800,3800,3800,0
|
|
20231024,171300,1022171545,3800,3800,3800,3800,0
|
|
20231024,171200,1022171545,3800,3800,3800,3800,0
|
|
20231024,171100,1022171545,3800,3800,3800,3800,0
|
|
20231024,171000,1022171545,3800,3800,3800,3800,0
|
|
20231024,170900,1022171545,3800,3800,3800,3800,0
|
|
20231024,170800,1022171545,3800,3800,3800,3800,0
|
|
20231024,170700,1022171545,3800,3800,3800,3800,0
|
|
20231024,170600,1022171545,3800,3800,3800,3800,0
|
|
20231024,170500,1022171545,3800,3800,3800,3800,0
|
|
20231024,170400,1022171545,3800,3800,3800,3800,0
|
|
20231024,170300,1022171545,3800,3800,3800,3800,0
|
|
20231024,170200,1022171545,3800,3800,3800,3800,0
|
|
20231024,170100,1022171545,3800,3800,3800,3800,0
|
|
20231024,170000,1022171545,3800,3800,3800,3800,0
|
|
20231024,165900,1022171545,3800,3800,3800,3800,0
|
|
20231024,165800,1022171545,3800,3800,3800,3800,0
|
|
20231024,165700,1022171545,3800,3800,3800,3800,0
|
|
20231024,165600,1022171545,3800,3800,3800,3800,0
|
|
20231024,165500,1022171545,3800,3800,3800,3800,0
|
|
20231024,165400,1022171545,3800,3800,3800,3800,0
|
|
20231024,165300,1022171545,3800,3800,3800,3800,0
|
|
20231024,165200,1022171545,3800,3800,3800,3800,4905
|
|
20231024,165100,1022171545,3800,3800,3800,3800,0
|
|
20231024,165000,1022171545,3800,3800,3800,3800,0
|
|
20231024,164900,1022171545,3800,3800,3800,3800,0
|
|
20231024,164800,1022171545,3800,3800,3800,3800,0
|
|
20231024,164700,1022171545,3800,3800,3800,3800,0
|
|
20231024,164600,1022171545,3800,3800,3800,3800,0
|
|
20231024,164500,1022171545,3800,3800,3800,3800,0
|
|
20231024,164400,1022171545,3800,3800,3800,3800,0
|
|
20231024,164300,1022171545,3800,3800,3800,3800,0
|
|
20231024,164200,1022171545,3800,3800,3800,3800,0
|
|
20231024,164100,1022171545,3800,3800,3800,3800,0
|
|
20231024,164000,1022171545,3800,3800,3800,3800,0
|
|
20231024,163900,1022171545,3800,3800,3800,3800,0
|
|
20231024,163800,1022171545,3800,3800,3800,3800,0
|
|
20231024,163700,1022171545,3800,3800,3800,3800,0
|
|
20231024,163600,1022171545,3800,3800,3800,3800,0
|
|
20231024,163500,1022171545,3800,3800,3800,3800,0
|
|
20231024,163400,1022171545,3800,3800,3800,3800,0
|
|
20231024,163300,1022171545,3800,3800,3800,3800,0
|
|
20231024,163200,1022171545,3800,3800,3800,3800,0
|
|
20231024,163100,1022171545,3800,3800,3800,3800,0
|
|
20231024,163000,1022171545,3800,3800,3800,3800,0
|
|
20231024,162900,1022171545,3800,3800,3800,3800,0
|
|
20231024,162800,1022171545,3800,3800,3800,3800,0
|
|
20231024,162700,1022171545,3800,3800,3800,3800,0
|
|
20231024,162600,1022171545,3800,3800,3800,3800,0
|
|
20231024,162500,1022171545,3800,3800,3800,3800,0
|
|
20231024,162400,1022171545,3800,3800,3800,3800,0
|
|
20231024,162300,1022171545,3800,3800,3800,3800,0
|
|
20231024,162200,1022171545,3800,3800,3800,3800,4905
|
|
20231024,162100,1022171545,3800,3800,3800,3800,0
|
|
20231024,162000,1022171545,3800,3800,3800,3800,0
|
|
20231024,161900,1022171545,3800,3800,3800,3800,0
|
|
20231024,161800,1022171545,3800,3800,3800,3800,0
|
|
20231024,161700,1022171545,3800,3800,3800,3800,0
|
|
20231024,161600,1022171545,3800,3800,3800,3800,0
|
|
20231024,161500,1022171545,3800,3800,3800,3800,0
|
|
20231024,161400,1022171545,3800,3800,3800,3800,0
|
|
20231024,161300,1022171545,3800,3800,3800,3800,0
|
|
20231024,161200,1022171545,3800,3800,3800,3800,0
|
|
20231024,161100,1022171545,3800,3800,3800,3800,0
|
|
20231024,161000,1022171545,3800,3800,3800,3800,0
|
|
20231024,160900,1022171545,3800,3800,3800,3800,0
|
|
20231024,160800,1022171545,3800,3800,3800,3800,0
|
|
20231024,160700,1022171545,3800,3800,3800,3800,0
|
|
20231024,160600,1022171545,3800,3800,3800,3800,0
|
|
20231024,160500,1022171545,3800,3800,3800,3800,0
|
|
20231024,160400,1022171545,3800,3800,3800,3800,0
|
|
20231024,160300,1022171545,3800,3800,3800,3800,0
|
|
20231024,160200,1022171545,3800,3800,3800,3800,0
|
|
20231024,160100,1022171545,3800,3800,3800,3800,0
|
|
20231024,160000,1022171545,3800,3800,3800,3800,0
|
|
20231024,155900,1022171545,3800,3800,3800,3800,0
|
|
20231024,155800,1022171545,3800,3800,3800,3800,0
|
|
20231024,155700,1022171545,3800,3800,3800,3800,0
|
|
20231024,155600,1022171545,3800,3800,3800,3800,0
|
|
20231024,155500,1022171545,3800,3800,3800,3800,0
|
|
20231024,155400,1022171545,3800,3800,3800,3800,0
|
|
20231024,155300,1022171545,3800,3800,3800,3800,0
|
|
20231024,155200,1022171545,3800,3800,3800,3800,4905
|
|
20231024,155100,1022171545,3800,3800,3800,3800,0
|
|
20231024,155000,1022171545,3800,3800,3800,3800,0
|
|
20231024,154900,1022171545,3800,3800,3800,3800,0
|
|
20231024,154800,1022171545,3800,3800,3800,3800,0
|
|
20231024,154700,1022171545,3800,3800,3800,3800,0
|
|
20231024,154600,1022171545,3800,3800,3800,3800,0
|
|
20231024,154500,1022171545,3800,3800,3800,3800,0
|
|
20231024,154400,1022171545,3800,3800,3800,3800,0
|
|
20231024,154300,1022171545,3800,3800,3800,3800,0
|
|
20231024,154200,1022171545,3800,3800,3800,3800,0
|
|
20231024,154100,1022171545,3800,3800,3800,3800,0
|
|
20231024,154000,1022171545,3800,3800,3800,3800,0
|
|
20231024,153900,1022171545,3800,3800,3800,3800,0
|
|
20231024,153800,1022171545,3800,3800,3800,3800,0
|
|
20231024,153700,1022171545,3800,3800,3800,3800,0
|
|
20231024,153600,1022171545,3800,3800,3800,3800,0
|
|
20231024,153500,1022171545,3800,3800,3800,3800,0
|
|
20231024,153400,1022171545,3800,3800,3800,3800,0
|
|
20231024,153300,1022171545,3800,3800,3800,3800,0
|
|
20231024,153200,1022171545,3800,3800,3800,3800,0
|
|
20231024,153100,1022171545,3800,3800,3800,3800,0
|
|
20231024,153000,1022171545,3800,3800,3800,3800,4905
|
|
20231024,152900,1003532545,3785,3785,3785,3785,0
|
|
20231024,152800,1003532545,3785,3785,3785,3785,0
|
|
20231024,152700,1003532545,3785,3785,3785,3785,0
|
|
20231024,152600,1003532545,3785,3785,3785,3785,0
|
|
20231024,152500,1003532545,3785,3785,3785,3785,0
|
|
20231024,152400,1003532545,3785,3785,3785,3785,0
|
|
20231024,152300,1003532545,3785,3785,3785,3785,0
|
|
20231024,152200,1003532545,3785,3785,3785,3785,0
|
|
20231024,152100,1003532545,3785,3785,3785,3785,0
|
|
20231024,152000,1003532545,3785,3785,3785,3785,0
|
|
20231024,151900,1003532545,3785,3800,3800,3785,306
|
|
20231024,151800,1002373525,3805,3800,3805,3800,827
|
|
20231024,151700,999229790,3805,3805,3805,3805,269
|
|
20231024,151600,998206245,3805,3805,3805,3805,0
|
|
20231024,151500,998206245,3805,3805,3805,3805,1
|
|
20231024,151400,998202440,3800,3810,3810,3800,1013
|
|
20231024,151300,994352920,3810,3805,3810,3805,850
|
|
20231024,151200,991118665,3805,3800,3805,3800,172
|
|
20231024,151100,990465060,3800,3790,3800,3785,1608
|
|
20231024,151000,984368040,3790,3790,3795,3790,313
|
|
20231024,150900,983181760,3790,3790,3790,3790,55
|
|
20231024,150800,982973310,3795,3785,3795,3785,115
|
|
20231024,150700,982538005,3795,3795,3795,3795,0
|
|
20231024,150600,982538005,3795,3795,3795,3795,505
|
|
20231024,150500,980621530,3795,3795,3795,3795,0
|
|
20231024,150400,980621530,3795,3795,3795,3795,0
|
|
20231024,150300,980621530,3795,3795,3795,3795,1
|
|
20231024,150200,980617735,3775,3780,3790,3775,1704
|
|
20231024,150100,974178805,3780,3790,3795,3780,1817
|
|
20231024,150000,967302365,3790,3795,3795,3790,59
|
|
20231024,145900,967078505,3795,3790,3795,3790,105
|
|
20231024,145800,966680530,3790,3800,3800,3790,414
|
|
20231024,145700,965109585,3800,3800,3800,3800,1
|
|
20231024,145600,965105785,3795,3795,3795,3795,2343
|
|
20231024,145500,956214100,3800,3795,3800,3795,817
|
|
20231024,145400,953109600,3795,3795,3795,3795,120
|
|
20231024,145300,952654200,3800,3795,3800,3795,253
|
|
20231024,145200,951693065,3800,3800,3800,3800,6
|
|
20231024,145100,951670265,3800,3800,3800,3800,0
|
|
20231024,145000,951670265,3800,3795,3800,3790,197
|
|
20231024,144900,950922150,3800,3800,3800,3800,0
|
|
20231024,144800,950922150,3800,3800,3800,3800,58
|
|
20231024,144700,950701750,3800,3790,3800,3790,1001
|
|
20231024,144600,946897960,3790,3790,3790,3790,10
|
|
20231024,144500,946860060,3790,3790,3790,3790,216
|
|
20231024,144400,946041420,3790,3790,3790,3780,5050
|
|
20231024,144300,926947805,3790,3785,3790,3785,2234
|
|
20231024,144200,918489640,3780,3800,3805,3780,1718
|
|
20231024,144100,911977120,3800,3810,3810,3795,5885
|
|
20231024,144000,889601165,3815,3810,3815,3805,860
|
|
20231024,143900,886324820,3805,3800,3810,3800,825
|
|
20231024,143800,883184765,3800,3800,3805,3800,1396
|
|
20231024,143700,877877960,3800,3795,3800,3795,772
|
|
20231024,143600,874944660,3795,3795,3805,3795,7032
|
|
20231024,143500,848224555,3795,3780,3800,3780,17855
|
|
20231024,143400,780604215,3780,3785,3785,3780,124
|
|
20231024,143300,780134880,3785,3785,3790,3785,585
|
|
20231024,143200,777920630,3785,3785,3785,3785,704
|
|
20231024,143100,775255990,3785,3790,3790,3780,944
|
|
20231024,143000,771680440,3775,3775,3790,3775,3426
|
|
20231024,142900,758721725,3775,3775,3775,3775,10
|
|
20231024,142800,758683975,3775,3775,3775,3775,3030
|
|
20231024,142700,747245725,3775,3765,3775,3765,2483
|
|
20231024,142600,737884915,3765,3770,3770,3760,8
|
|
20231024,142500,737854795,3770,3770,3770,3770,12
|
|
20231024,142400,737809555,3760,3775,3775,3760,450
|
|
20231024,142300,736117435,3775,3775,3775,3775,0
|
|
20231024,142200,736117435,3775,3760,3775,3760,1100
|
|
20231024,142100,731966435,3760,3775,3775,3760,266
|
|
20231024,142000,730966125,3760,3765,3765,3760,1184
|
|
20231024,141900,726514030,3775,3775,3775,3760,103
|
|
20231024,141800,726126690,3780,3775,3780,3775,235
|
|
20231024,141700,725239560,3780,3780,3780,3780,377
|
|
20231024,141600,723814500,3770,3765,3775,3760,1919
|
|
20231024,141500,716580545,3765,3760,3765,3755,1949
|
|
20231024,141400,709248445,3760,3760,3760,3750,103
|
|
20231024,141300,708862165,3760,3760,3760,3760,3
|
|
20231024,141200,708850885,3750,3750,3750,3750,0
|
|
20231024,141100,708850885,3750,3750,3750,3750,1
|
|
20231024,141000,708847135,3750,3755,3755,3750,564
|
|
20231024,140900,706731815,3755,3755,3760,3750,2357
|
|
20231024,140800,697886265,3750,3750,3750,3750,878
|
|
20231024,140700,694593765,3750,3755,3755,3750,376
|
|
20231024,140600,693183500,3755,3755,3755,3755,1
|
|
20231024,140500,693179745,3755,3740,3755,3740,6723
|
|
20231024,140400,667997525,3740,3740,3740,3730,320
|
|
20231024,140300,666800795,3735,3735,3735,3735,655
|
|
20231024,140200,664354370,3735,3735,3735,3730,2089
|
|
20231024,140100,656552455,3730,3730,3730,3730,3067
|
|
20231024,140000,645112545,3725,3725,3725,3725,48
|
|
20231024,135900,644933745,3730,3725,3730,3720,45
|
|
20231024,135800,644766310,3730,3730,3730,3730,0
|
|
20231024,135700,644766310,3730,3730,3730,3730,0
|
|
20231024,135600,644766310,3730,3730,3730,3730,1000
|
|
20231024,135500,641036310,3730,3725,3730,3725,1897
|
|
20231024,135400,633969970,3725,3725,3725,3725,117
|
|
20231024,135300,633534145,3725,3720,3725,3720,176
|
|
20231024,135200,632879420,3720,3720,3720,3720,497
|
|
20231024,135100,631030580,3720,3725,3725,3720,251
|
|
20231024,135000,630096855,3725,3725,3725,3725,3
|
|
20231024,134900,630085680,3715,3725,3725,3715,392
|
|
20231024,134800,628628680,3725,3725,3725,3725,2
|
|
20231024,134700,628621230,3725,3730,3730,3725,515
|
|
20231024,134600,626700350,3730,3715,3730,3715,7816
|
|
20231024,134500,597634880,3710,3710,3710,3710,230
|
|
20231024,134400,596781580,3710,3705,3710,3705,260
|
|
20231024,134300,595816990,3710,3710,3710,3710,1100
|
|
20231024,134200,591735990,3710,3705,3710,3705,360
|
|
20231024,134100,590400640,3705,3705,3705,3700,1301
|
|
20231024,134000,585582435,3705,3700,3705,3700,2130
|
|
20231024,133900,577695400,3700,3700,3700,3700,1142
|
|
20231024,133800,573470000,3700,3700,3700,3700,0
|
|
20231024,133700,573470000,3700,3695,3700,3695,1433
|
|
20231024,133600,568174890,3690,3690,3690,3690,0
|
|
20231024,133500,568174890,3690,3690,3690,3690,2110
|
|
20231024,133400,560388990,3690,3695,3695,3690,209
|
|
20231024,133300,559617630,3695,3690,3695,3690,1030
|
|
20231024,133200,555815885,3690,3685,3690,3685,1063
|
|
20231024,133100,551898630,3685,3680,3685,3680,103
|
|
20231024,133000,551519575,3685,3685,3685,3685,0
|
|
20231024,132900,551519575,3685,3685,3685,3685,10
|
|
20231024,132800,551482725,3685,3685,3685,3685,32
|
|
20231024,132700,551364805,3685,3685,3685,3685,0
|
|
20231024,132600,551364805,3685,3685,3685,3685,4
|
|
20231024,132500,551350065,3685,3685,3685,3685,0
|
|
20231024,132400,551350065,3685,3680,3685,3680,21
|
|
20231024,132300,551272780,3685,3685,3685,3685,23
|
|
20231024,132200,551188025,3680,3680,3680,3680,585
|
|
20231024,132100,549035225,3680,3680,3680,3680,0
|
|
20231024,132000,549035225,3680,3680,3680,3680,33
|
|
20231024,131900,548913785,3675,3675,3675,3675,10
|
|
20231024,131800,548877035,3680,3680,3680,3680,0
|
|
20231024,131700,548877035,3680,3680,3680,3680,371
|
|
20231024,131600,547511755,3680,3680,3680,3680,0
|
|
20231024,131500,547511755,3680,3680,3680,3680,0
|
|
20231024,131400,547511755,3680,3680,3680,3680,0
|
|
20231024,131300,547511755,3680,3680,3680,3680,100
|
|
20231024,131200,547143755,3680,3680,3680,3680,300
|
|
20231024,131100,546039755,3680,3665,3680,3665,152
|
|
20231024,131000,545482660,3650,3650,3650,3650,1440
|
|
20231024,130900,540226660,3665,3660,3665,3650,651
|
|
20231024,130800,537848895,3665,3670,3670,3665,496
|
|
20231024,130700,536030075,3670,3675,3685,3670,530
|
|
20231024,130600,534082345,3680,3685,3685,3680,91
|
|
20231024,130500,533747460,3685,3685,3685,3685,0
|
|
20231024,130400,533747460,3685,3685,3685,3685,0
|
|
20231024,130300,533747460,3685,3685,3685,3685,0
|
|
20231024,130200,533747460,3685,3685,3685,3685,0
|
|
20231024,130100,533747460,3685,3685,3685,3685,131
|
|
20231024,130000,533264725,3685,3685,3685,3685,320
|
|
20231024,125900,532085525,3685,3685,3685,3685,0
|
|
20231024,125800,532085525,3685,3685,3685,3680,403
|
|
20231024,125700,530602470,3680,3685,3685,3680,601
|
|
20231024,125600,528390785,3680,3680,3680,3680,182
|
|
20231024,125500,527721025,3675,3680,3680,3675,418
|
|
20231024,125400,526184785,3685,3680,3685,3680,31
|
|
20231024,125300,526070700,3685,3685,3685,3685,0
|
|
20231024,125200,526070700,3685,3680,3685,3680,1193
|
|
20231024,125100,521680455,3680,3680,3680,3680,510
|
|
20231024,125000,519803655,3680,3680,3680,3680,70
|
|
20231024,124900,519546055,3680,3675,3680,3675,11
|
|
20231024,124800,519505625,3680,3680,3680,3680,26
|
|
20231024,124700,519409945,3680,3685,3685,3675,202
|
|
20231024,124600,518667580,3675,3685,3685,3675,340
|
|
20231024,124500,517418070,3675,3680,3680,3675,991
|
|
20231024,124400,513775540,3680,3680,3680,3680,980
|
|
20231024,124300,510169140,3675,3675,3675,3675,1091
|
|
20231024,124200,506159715,3670,3670,3670,3670,115
|
|
20231024,124100,505737665,3670,3670,3670,3670,585
|
|
20231024,124000,503590715,3665,3665,3665,3665,1
|
|
20231024,123900,503587050,3665,3660,3665,3660,167
|
|
20231024,123800,502975095,3660,3660,3660,3660,0
|
|
20231024,123700,502975095,3660,3655,3660,3655,201
|
|
20231024,123600,502240435,3660,3660,3660,3660,0
|
|
20231024,123500,502240435,3660,3660,3660,3660,0
|
|
20231024,123400,502240435,3660,3660,3660,3660,66
|
|
20231024,123300,501998875,3645,3665,3665,3645,63
|
|
20231024,123200,501768710,3660,3660,3660,3660,0
|
|
20231024,123100,501768710,3660,3660,3660,3660,420
|
|
20231024,123000,500231510,3665,3665,3665,3665,157
|
|
20231024,122900,499656105,3665,3665,3665,3660,129
|
|
20231024,122800,499183340,3655,3655,3655,3655,200
|
|
20231024,122700,498452340,3655,3655,3655,3655,184
|
|
20231024,122600,497779820,3655,3655,3655,3655,0
|
|
20231024,122500,497779820,3655,3655,3655,3655,0
|
|
20231024,122400,497779820,3655,3655,3655,3655,1150
|
|
20231024,122300,493576570,3655,3655,3655,3655,0
|
|
20231024,122200,493576570,3655,3665,3665,3655,126
|
|
20231024,122100,493115780,3665,3665,3665,3665,500
|
|
20231024,122000,491283280,3655,3655,3655,3655,0
|
|
20231024,121900,491283280,3655,3655,3655,3655,700
|
|
20231024,121800,488724780,3655,3655,3655,3655,246
|
|
20231024,121700,487825650,3660,3660,3660,3655,529
|
|
20231024,121600,485890510,3660,3660,3660,3660,0
|
|
20231024,121500,485890510,3660,3655,3660,3655,301
|
|
20231024,121400,484790350,3660,3660,3660,3660,138
|
|
20231024,121300,484285270,3660,3665,3665,3660,69
|
|
20231024,121200,484032435,3675,3665,3675,3665,46
|
|
20231024,121100,483863835,3665,3665,3665,3665,305
|
|
20231024,121000,482746010,3670,3670,3670,3670,0
|
|
20231024,120900,482746010,3670,3670,3670,3670,0
|
|
20231024,120800,482746010,3670,3670,3670,3670,1
|
|
20231024,120700,482742340,3675,3675,3675,3675,0
|
|
20231024,120600,482742340,3675,3675,3675,3675,0
|
|
20231024,120500,482742340,3675,3675,3675,3675,0
|
|
20231024,120400,482742340,3675,3675,3675,3675,0
|
|
20231024,120300,482742340,3675,3670,3675,3670,985
|
|
20231024,120200,479125525,3675,3675,3675,3675,0
|
|
20231024,120100,479125525,3675,3675,3675,3675,0
|
|
20231024,120000,479125525,3675,3675,3675,3675,0
|
|
20231024,115900,479125525,3675,3675,3675,3675,0
|
|
20231024,115800,479125525,3675,3670,3675,3670,218
|
|
20231024,115700,478324465,3675,3675,3675,3675,200
|
|
20231024,115600,477589465,3680,3690,3690,3680,190
|
|
20231024,115500,476890165,3690,3680,3690,3680,228
|
|
20231024,115400,476051115,3680,3690,3690,3680,152
|
|
20231024,115300,475491745,3680,3680,3680,3680,0
|
|
20231024,115200,475491745,3680,3685,3685,3680,36
|
|
20231024,115100,475359235,3690,3690,3690,3690,0
|
|
20231024,115000,475359235,3690,3690,3690,3690,0
|
|
20231024,114900,475359235,3690,3690,3690,3690,0
|
|
20231024,114800,475359235,3690,3690,3690,3690,0
|
|
20231024,114700,475359235,3690,3680,3690,3680,164
|
|
20231024,114600,474755705,3685,3685,3685,3685,0
|
|
20231024,114500,474755705,3685,3685,3685,3685,12
|
|
20231024,114400,474711485,3690,3680,3690,3680,43
|
|
20231024,114300,474553220,3685,3685,3685,3685,0
|
|
20231024,114200,474553220,3685,3685,3685,3685,3
|
|
20231024,114100,474542165,3685,3685,3685,3685,1
|
|
20231024,114000,474538480,3690,3690,3690,3690,0
|
|
20231024,113900,474538480,3690,3685,3690,3685,6
|
|
20231024,113800,474516365,3685,3685,3690,3685,34
|
|
20231024,113700,474391070,3685,3685,3685,3685,111
|
|
20231024,113600,473982035,3685,3670,3685,3670,209
|
|
20231024,113500,473214870,3685,3685,3685,3675,702
|
|
20231024,113400,470634350,3685,3700,3700,3685,131
|
|
20231024,113300,470150950,3700,3675,3700,3675,5903
|
|
20231024,113200,448347755,3680,3665,3680,3665,1469
|
|
20231024,113100,442949525,3665,3665,3665,3665,136
|
|
20231024,113000,442451085,3665,3665,3665,3665,50
|
|
20231024,112900,442267835,3655,3665,3665,3655,103
|
|
20231024,112800,441891350,3665,3665,3665,3665,50
|
|
20231024,112700,441708100,3665,3665,3665,3665,0
|
|
20231024,112600,441708100,3665,3665,3665,3665,106
|
|
20231024,112500,441319610,3665,3660,3665,3660,38
|
|
20231024,112400,441180515,3660,3660,3660,3660,0
|
|
20231024,112300,441180515,3660,3660,3660,3660,0
|
|
20231024,112200,441180515,3660,3660,3660,3660,201
|
|
20231024,112100,440444855,3660,3660,3660,3660,17
|
|
20231024,112000,440382635,3660,3660,3660,3660,1
|
|
20231024,111900,440378975,3620,3650,3650,3620,4104
|
|
20231024,111800,425484530,3650,3630,3650,3630,1140
|
|
20231024,111700,421341330,3630,3630,3640,3630,520
|
|
20231024,111600,419453720,3630,3630,3630,3630,0
|
|
20231024,111500,419453720,3630,3630,3630,3630,3
|
|
20231024,111400,419442830,3635,3635,3635,3635,0
|
|
20231024,111300,419442830,3635,3630,3635,3630,31
|
|
20231024,111200,419330295,3635,3625,3635,3625,3
|
|
20231024,111100,419319400,3635,3625,3635,3625,67
|
|
20231024,111000,419076515,3625,3625,3625,3625,1228
|
|
20231024,110900,414625015,3630,3630,3630,3630,1
|
|
20231024,110800,414621385,3630,3635,3635,3630,51
|
|
20231024,110700,414436250,3635,3635,3635,3635,471
|
|
20231024,110600,412724165,3640,3640,3640,3640,1
|
|
20231024,110500,412720525,3620,3620,3620,3620,104
|
|
20231024,110400,412344045,3620,3630,3630,3620,1200
|
|
20231024,110300,407994695,3640,3640,3640,3640,10
|
|
20231024,110200,407958295,3640,3640,3650,3640,224
|
|
20231024,110100,407142915,3640,3640,3640,3640,0
|
|
20231024,110000,407142915,3640,3640,3640,3640,0
|
|
20231024,105900,407142915,3640,3630,3640,3630,1185
|
|
20231024,105800,402836285,3630,3630,3630,3630,0
|
|
20231024,105700,402836285,3630,3630,3630,3630,31
|
|
20231024,105600,402723755,3630,3630,3630,3630,0
|
|
20231024,105500,402723755,3630,3615,3630,3615,16
|
|
20231024,105400,402665900,3615,3615,3615,3615,1003
|
|
20231024,105300,399040055,3635,3635,3635,3635,0
|
|
20231024,105200,399040055,3635,3615,3635,3615,16
|
|
20231024,105100,398982155,3615,3630,3630,3615,437
|
|
20231024,105000,397401845,3635,3635,3635,3635,460
|
|
20231024,104900,395729745,3635,3620,3635,3620,3938
|
|
20231024,104800,381461970,3620,3620,3620,3615,168
|
|
20231024,104700,380853815,3620,3620,3620,3620,912
|
|
20231024,104600,377552375,3620,3615,3620,3615,372
|
|
20231024,104500,376207590,3615,3620,3620,3615,566
|
|
20231024,104400,374161460,3615,3615,3615,3615,401
|
|
20231024,104300,372711845,3605,3605,3605,3605,0
|
|
20231024,104200,372711845,3605,3605,3605,3605,161
|
|
20231024,104100,372131440,3615,3615,3615,3615,336
|
|
20231024,104000,370916800,3605,3605,3605,3605,0
|
|
20231024,103900,370916800,3605,3600,3605,3595,3619
|
|
20231024,103800,357889560,3595,3600,3600,3595,1270
|
|
20231024,103700,353322920,3600,3595,3600,3595,577
|
|
20231024,103600,351248095,3600,3600,3600,3600,1528
|
|
20231024,103500,345747295,3600,3605,3605,3600,1003
|
|
20231024,103400,342135220,3605,3605,3605,3605,1
|
|
20231024,103300,342131615,3600,3600,3600,3600,9
|
|
20231024,103200,342099215,3605,3620,3620,3600,106
|
|
20231024,103100,341717570,3600,3605,3605,3600,1880
|
|
20231024,103000,334946375,3605,3610,3610,3605,8990
|
|
20231024,102900,302499905,3610,3615,3615,3610,692
|
|
20231024,102800,300001710,3610,3610,3610,3610,1389
|
|
20231024,102700,294987420,3610,3610,3610,3610,480
|
|
20231024,102600,293254620,3610,3620,3630,3610,2344
|
|
20231024,102500,284791060,3620,3620,3620,3620,11
|
|
20231024,102400,284751240,3635,3635,3635,3635,1
|
|
20231024,102300,284747605,3615,3615,3615,3615,100
|
|
20231024,102200,284386105,3640,3620,3640,3620,598
|
|
20231024,102100,282221325,3620,3625,3625,3620,3837
|
|
20231024,102000,268325385,3625,3640,3640,3625,24
|
|
20231024,101900,268238085,3640,3635,3640,3630,3347
|
|
20231024,101800,256080640,3640,3640,3640,3640,81
|
|
20231024,101700,255785800,3640,3645,3645,3640,301
|
|
20231024,101600,254690155,3665,3665,3665,3665,173
|
|
20231024,101500,254056110,3640,3640,3645,3640,2373
|
|
20231024,101400,245418340,3640,3640,3640,3640,0
|
|
20231024,101300,245418340,3640,3665,3665,3640,230
|
|
20231024,101200,244580390,3665,3650,3665,3650,2
|
|
20231024,101100,244573075,3635,3645,3645,3635,207
|
|
20231024,101000,243820455,3645,3645,3645,3645,1
|
|
20231024,100900,243816810,3640,3640,3640,3640,1
|
|
20231024,100800,243813170,3640,3640,3640,3640,0
|
|
20231024,100700,243813170,3640,3640,3640,3640,0
|
|
20231024,100600,243813170,3640,3635,3645,3635,3554
|
|
20231024,100500,230869140,3635,3640,3640,3635,303
|
|
20231024,100400,229766735,3640,3640,3645,3640,12
|
|
20231024,100300,229723050,3645,3635,3645,3635,109
|
|
20231024,100200,229326780,3640,3645,3645,3640,334
|
|
20231024,100100,228110005,3645,3655,3655,3645,6175
|
|
20231024,100000,205574280,3655,3655,3655,3655,173
|
|
20231024,095900,204941965,3655,3665,3665,3655,2981
|
|
20231024,095800,194040705,3690,3690,3690,3690,0
|
|
20231024,095700,194040705,3690,3690,3690,3690,0
|
|
20231024,095600,194040705,3690,3690,3690,3690,0
|
|
20231024,095500,194040705,3690,3690,3690,3690,0
|
|
20231024,095400,194040705,3690,3690,3690,3690,2
|
|
20231024,095300,194033325,3665,3665,3665,3665,0
|
|
20231024,095200,194033325,3665,3660,3685,3660,1445
|
|
20231024,095100,188730910,3665,3665,3665,3665,0
|
|
20231024,095000,188730910,3665,3665,3665,3665,94
|
|
20231024,094900,188386400,3665,3670,3670,3665,686
|
|
20231024,094800,185871245,3675,3680,3680,3675,1781
|
|
20231024,094700,179326015,3675,3680,3680,3675,618
|
|
20231024,094600,177054490,3680,3680,3680,3680,426
|
|
20231024,094500,175486810,3685,3680,3685,3675,2036
|
|
20231024,094400,167991665,3680,3680,3680,3680,4
|
|
20231024,094300,167976945,3685,3680,3685,3675,850
|
|
20231024,094200,164851620,3675,3685,3685,3675,21
|
|
20231024,094100,164774435,3685,3680,3685,3680,1318
|
|
20231024,094000,159924105,3685,3690,3690,3685,197
|
|
20231024,093900,159198035,3685,3690,3690,3685,1000
|
|
20231024,093800,155513020,3705,3690,3705,3690,1283
|
|
20231024,093700,150761785,3690,3690,3690,3690,0
|
|
20231024,093600,150761785,3690,3700,3700,3690,1473
|
|
20231024,093500,145316230,3705,3715,3715,3705,1113
|
|
20231024,093400,141191195,3715,3710,3715,3710,406
|
|
20231024,093300,139684640,3710,3710,3710,3710,1
|
|
20231024,093200,139680930,3710,3710,3710,3710,4
|
|
20231024,093100,139666090,3710,3705,3710,3705,23
|
|
20231024,093000,139580810,3710,3705,3710,3705,753
|
|
20231024,092900,136790825,3705,3705,3705,3705,5
|
|
20231024,092800,136772300,3705,3710,3710,3705,413
|
|
20231024,092700,135241685,3710,3710,3710,3710,170
|
|
20231024,092600,134610985,3710,3710,3710,3705,577
|
|
20231024,092500,132471050,3710,3705,3710,3705,230
|
|
20231024,092400,131618760,3710,3710,3710,3710,0
|
|
20231024,092300,131618760,3710,3710,3710,3710,1
|
|
20231024,092200,131615050,3715,3710,3715,3710,1029
|
|
20231024,092100,127797455,3710,3710,3710,3710,1
|
|
20231024,092000,127793745,3700,3705,3705,3690,1065
|
|
20231024,091900,123862930,3690,3700,3710,3690,3447
|
|
20231024,091800,111130395,3715,3715,3715,3715,0
|
|
20231024,091700,111130395,3715,3715,3715,3715,204
|
|
20231024,091600,110372535,3720,3725,3725,3700,739
|
|
20231024,091500,107632455,3725,3725,3725,3725,20
|
|
20231024,091400,107557955,3730,3730,3730,3695,1165
|
|
20231024,091300,103244660,3735,3735,3735,3735,0
|
|
20231024,091200,103244660,3735,3720,3735,3720,7846
|
|
20231024,091100,73995175,3720,3705,3720,3700,4375
|
|
20231024,091000,57753085,3705,3705,3705,3705,909
|
|
20231024,090900,54385240,3680,3705,3710,3680,1146
|
|
20231024,090800,50152485,3705,3695,3705,3695,1805
|
|
20231024,090700,43472845,3695,3695,3695,3680,793
|
|
20231024,090600,40542725,3695,3700,3715,3695,1038
|
|
20231024,090500,36702650,3700,3695,3715,3695,2555
|
|
20231024,090400,27250040,3695,3695,3695,3695,1
|
|
20231024,090300,27246345,3665,3670,3670,3665,1011
|
|
20231024,090200,23537540,3670,3695,3695,3670,1420
|
|
20231024,090100,18313830,3700,3690,3720,3690,705
|
|
20231024,090000,15701570,3670,3660,3670,3660,4278
|