644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194100,392678660,8710,8710,8710,8710,1104
|
|
20231024,194000,392678660,8710,8710,8710,8710,0
|
|
20231024,193900,392678660,8710,8710,8710,8710,0
|
|
20231024,193800,392678660,8710,8710,8710,8710,0
|
|
20231024,193700,392678660,8710,8710,8710,8710,0
|
|
20231024,193600,392678660,8710,8710,8710,8710,0
|
|
20231024,193500,392678660,8710,8710,8710,8710,0
|
|
20231024,193400,392678660,8710,8710,8710,8710,0
|
|
20231024,193300,392678660,8710,8710,8710,8710,0
|
|
20231024,193200,392678660,8710,8710,8710,8710,0
|
|
20231024,193100,392678660,8710,8710,8710,8710,0
|
|
20231024,193000,392678660,8710,8710,8710,8710,0
|
|
20231024,192900,392678660,8710,8710,8710,8710,0
|
|
20231024,192800,392678660,8710,8710,8710,8710,0
|
|
20231024,192700,392678660,8710,8710,8710,8710,0
|
|
20231024,192600,392678660,8710,8710,8710,8710,0
|
|
20231024,192500,392678660,8710,8710,8710,8710,0
|
|
20231024,192400,392678660,8710,8710,8710,8710,0
|
|
20231024,192300,392678660,8710,8710,8710,8710,0
|
|
20231024,192200,392678660,8710,8710,8710,8710,0
|
|
20231024,192100,392678660,8710,8710,8710,8710,0
|
|
20231024,192000,392678660,8710,8710,8710,8710,0
|
|
20231024,191900,392678660,8710,8710,8710,8710,0
|
|
20231024,191800,392678660,8710,8710,8710,8710,0
|
|
20231024,191700,392678660,8710,8710,8710,8710,0
|
|
20231024,191600,392678660,8710,8710,8710,8710,0
|
|
20231024,191500,392678660,8710,8710,8710,8710,0
|
|
20231024,191400,392678660,8710,8710,8710,8710,0
|
|
20231024,191300,392678660,8710,8710,8710,8710,0
|
|
20231024,191200,392678660,8710,8710,8710,8710,0
|
|
20231024,191100,392678660,8710,8710,8710,8710,1104
|
|
20231024,191000,392678660,8710,8710,8710,8710,0
|
|
20231024,190900,392678660,8710,8710,8710,8710,0
|
|
20231024,190800,392678660,8710,8710,8710,8710,0
|
|
20231024,190700,392678660,8710,8710,8710,8710,0
|
|
20231024,190600,392678660,8710,8710,8710,8710,0
|
|
20231024,190500,392678660,8710,8710,8710,8710,0
|
|
20231024,190400,392678660,8710,8710,8710,8710,0
|
|
20231024,190300,392678660,8710,8710,8710,8710,0
|
|
20231024,190200,392678660,8710,8710,8710,8710,0
|
|
20231024,190100,392678660,8710,8710,8710,8710,0
|
|
20231024,190000,392678660,8710,8710,8710,8710,0
|
|
20231024,185900,392678660,8710,8710,8710,8710,0
|
|
20231024,185800,392678660,8710,8710,8710,8710,0
|
|
20231024,185700,392678660,8710,8710,8710,8710,0
|
|
20231024,185600,392678660,8710,8710,8710,8710,0
|
|
20231024,185500,392678660,8710,8710,8710,8710,0
|
|
20231024,185400,392678660,8710,8710,8710,8710,0
|
|
20231024,185300,392678660,8710,8710,8710,8710,0
|
|
20231024,185200,392678660,8710,8710,8710,8710,0
|
|
20231024,185100,392678660,8710,8710,8710,8710,0
|
|
20231024,185000,392678660,8710,8710,8710,8710,0
|
|
20231024,184900,392678660,8710,8710,8710,8710,0
|
|
20231024,184800,392678660,8710,8710,8710,8710,0
|
|
20231024,184700,392678660,8710,8710,8710,8710,0
|
|
20231024,184600,392678660,8710,8710,8710,8710,0
|
|
20231024,184500,392678660,8710,8710,8710,8710,0
|
|
20231024,184400,392678660,8710,8710,8710,8710,0
|
|
20231024,184300,392678660,8710,8710,8710,8710,0
|
|
20231024,184200,392678660,8710,8710,8710,8710,0
|
|
20231024,184100,392678660,8710,8710,8710,8710,1104
|
|
20231024,184000,392678660,8710,8710,8710,8710,0
|
|
20231024,183900,392678660,8710,8710,8710,8710,0
|
|
20231024,183800,392678660,8710,8710,8710,8710,0
|
|
20231024,183700,392678660,8710,8710,8710,8710,0
|
|
20231024,183600,392678660,8710,8710,8710,8710,0
|
|
20231024,183500,392678660,8710,8710,8710,8710,0
|
|
20231024,183400,392678660,8710,8710,8710,8710,0
|
|
20231024,183300,392678660,8710,8710,8710,8710,0
|
|
20231024,183200,392678660,8710,8710,8710,8710,0
|
|
20231024,183100,392678660,8710,8710,8710,8710,0
|
|
20231024,183000,392678660,8710,8710,8710,8710,0
|
|
20231024,182900,392678660,8710,8710,8710,8710,0
|
|
20231024,182800,392678660,8710,8710,8710,8710,0
|
|
20231024,182700,392678660,8710,8710,8710,8710,0
|
|
20231024,182600,392678660,8710,8710,8710,8710,0
|
|
20231024,182500,392678660,8710,8710,8710,8710,0
|
|
20231024,182400,392678660,8710,8710,8710,8710,0
|
|
20231024,182300,392678660,8710,8710,8710,8710,0
|
|
20231024,182200,392678660,8710,8710,8710,8710,0
|
|
20231024,182100,392678660,8710,8710,8710,8710,0
|
|
20231024,182000,392678660,8710,8710,8710,8710,0
|
|
20231024,181900,392678660,8710,8710,8710,8710,0
|
|
20231024,181800,392678660,8710,8710,8710,8710,0
|
|
20231024,181700,392678660,8710,8710,8710,8710,0
|
|
20231024,181600,392678660,8710,8710,8710,8710,0
|
|
20231024,181500,392678660,8710,8710,8710,8710,0
|
|
20231024,181400,392678660,8710,8710,8710,8710,0
|
|
20231024,181300,392678660,8710,8710,8710,8710,0
|
|
20231024,181200,392678660,8710,8710,8710,8710,0
|
|
20231024,181100,392678660,8710,8710,8710,8710,1104
|
|
20231024,181000,392678660,8710,8710,8710,8710,0
|
|
20231024,180900,392678660,8710,8710,8710,8710,0
|
|
20231024,180800,392678660,8710,8710,8710,8710,0
|
|
20231024,180700,392678660,8710,8710,8710,8710,0
|
|
20231024,180600,392678660,8710,8710,8710,8710,0
|
|
20231024,180500,392678660,8710,8710,8710,8710,0
|
|
20231024,180400,392678660,8710,8710,8710,8710,0
|
|
20231024,180300,392678660,8710,8710,8710,8710,0
|
|
20231024,180200,392678660,8710,8710,8710,8710,0
|
|
20231024,180100,392678660,8710,8710,8710,8710,0
|
|
20231024,180000,392678660,8710,8710,8710,8710,0
|
|
20231024,175900,392678660,8710,8710,8710,8710,0
|
|
20231024,175800,392678660,8710,8710,8710,8710,0
|
|
20231024,175700,392678660,8710,8710,8710,8710,0
|
|
20231024,175600,392678660,8710,8710,8710,8710,0
|
|
20231024,175500,392678660,8710,8710,8710,8710,0
|
|
20231024,175400,392678660,8710,8710,8710,8710,0
|
|
20231024,175300,392678660,8710,8710,8710,8710,0
|
|
20231024,175200,392678660,8710,8710,8710,8710,0
|
|
20231024,175100,392678660,8710,8710,8710,8710,0
|
|
20231024,175000,392678660,8710,8710,8710,8710,0
|
|
20231024,174900,392678660,8710,8710,8710,8710,0
|
|
20231024,174800,392678660,8710,8710,8710,8710,0
|
|
20231024,174700,392678660,8710,8710,8710,8710,0
|
|
20231024,174600,392678660,8710,8710,8710,8710,0
|
|
20231024,174500,392678660,8710,8710,8710,8710,0
|
|
20231024,174400,392678660,8710,8710,8710,8710,0
|
|
20231024,174300,392678660,8710,8710,8710,8710,0
|
|
20231024,174200,392678660,8710,8710,8710,8710,0
|
|
20231024,174100,392678660,8710,8710,8710,8710,1104
|
|
20231024,174000,392678660,8710,8710,8710,8710,0
|
|
20231024,173900,392678660,8710,8710,8710,8710,0
|
|
20231024,173800,392678660,8710,8710,8710,8710,0
|
|
20231024,173700,392678660,8710,8710,8710,8710,0
|
|
20231024,173600,392678660,8710,8710,8710,8710,0
|
|
20231024,173500,392678660,8710,8710,8710,8710,0
|
|
20231024,173400,392678660,8710,8710,8710,8710,0
|
|
20231024,173300,392678660,8710,8710,8710,8710,0
|
|
20231024,173200,392678660,8710,8710,8710,8710,0
|
|
20231024,173100,392678660,8710,8710,8710,8710,0
|
|
20231024,173000,392678660,8710,8710,8710,8710,0
|
|
20231024,172900,392678660,8710,8710,8710,8710,0
|
|
20231024,172800,392678660,8710,8710,8710,8710,0
|
|
20231024,172700,392678660,8710,8710,8710,8710,0
|
|
20231024,172600,392678660,8710,8710,8710,8710,0
|
|
20231024,172500,392678660,8710,8710,8710,8710,0
|
|
20231024,172400,392678660,8710,8710,8710,8710,0
|
|
20231024,172300,392678660,8710,8710,8710,8710,0
|
|
20231024,172200,392678660,8710,8710,8710,8710,0
|
|
20231024,172100,392678660,8710,8710,8710,8710,0
|
|
20231024,172000,392678660,8710,8710,8710,8710,0
|
|
20231024,171900,392678660,8710,8710,8710,8710,0
|
|
20231024,171800,392678660,8710,8710,8710,8710,0
|
|
20231024,171700,392678660,8710,8710,8710,8710,0
|
|
20231024,171600,392678660,8710,8710,8710,8710,0
|
|
20231024,171500,392678660,8710,8710,8710,8710,0
|
|
20231024,171400,392678660,8710,8710,8710,8710,0
|
|
20231024,171300,392678660,8710,8710,8710,8710,0
|
|
20231024,171200,392678660,8710,8710,8710,8710,0
|
|
20231024,171100,392678660,8710,8710,8710,8710,1104
|
|
20231024,171000,392678660,8710,8710,8710,8710,0
|
|
20231024,170900,392678660,8710,8710,8710,8710,0
|
|
20231024,170800,392678660,8710,8710,8710,8710,0
|
|
20231024,170700,392678660,8710,8710,8710,8710,0
|
|
20231024,170600,392678660,8710,8710,8710,8710,0
|
|
20231024,170500,392678660,8710,8710,8710,8710,0
|
|
20231024,170400,392678660,8710,8710,8710,8710,0
|
|
20231024,170300,392678660,8710,8710,8710,8710,0
|
|
20231024,170200,392678660,8710,8710,8710,8710,0
|
|
20231024,170100,392678660,8710,8710,8710,8710,0
|
|
20231024,170000,392678660,8710,8710,8710,8710,0
|
|
20231024,165900,392678660,8710,8710,8710,8710,0
|
|
20231024,165800,392678660,8710,8710,8710,8710,0
|
|
20231024,165700,392678660,8710,8710,8710,8710,0
|
|
20231024,165600,392678660,8710,8710,8710,8710,0
|
|
20231024,165500,392678660,8710,8710,8710,8710,0
|
|
20231024,165400,392678660,8710,8710,8710,8710,0
|
|
20231024,165300,392678660,8710,8710,8710,8710,0
|
|
20231024,165200,392678660,8710,8710,8710,8710,0
|
|
20231024,165100,392678660,8710,8710,8710,8710,0
|
|
20231024,165000,392678660,8710,8710,8710,8710,0
|
|
20231024,164900,392678660,8710,8710,8710,8710,0
|
|
20231024,164800,392678660,8710,8710,8710,8710,0
|
|
20231024,164700,392678660,8710,8710,8710,8710,0
|
|
20231024,164600,392678660,8710,8710,8710,8710,0
|
|
20231024,164500,392678660,8710,8710,8710,8710,0
|
|
20231024,164400,392678660,8710,8710,8710,8710,0
|
|
20231024,164300,392678660,8710,8710,8710,8710,0
|
|
20231024,164200,392678660,8710,8710,8710,8710,0
|
|
20231024,164100,392678660,8710,8710,8710,8710,1104
|
|
20231024,164000,392678660,8710,8710,8710,8710,0
|
|
20231024,163900,392678660,8710,8710,8710,8710,0
|
|
20231024,163800,392678660,8710,8710,8710,8710,0
|
|
20231024,163700,392678660,8710,8710,8710,8710,0
|
|
20231024,163600,392678660,8710,8710,8710,8710,0
|
|
20231024,163500,392678660,8710,8710,8710,8710,0
|
|
20231024,163400,392678660,8710,8710,8710,8710,0
|
|
20231024,163300,392678660,8710,8710,8710,8710,0
|
|
20231024,163200,392678660,8710,8710,8710,8710,0
|
|
20231024,163100,392678660,8710,8710,8710,8710,0
|
|
20231024,163000,392678660,8710,8710,8710,8710,0
|
|
20231024,162900,392678660,8710,8710,8710,8710,0
|
|
20231024,162800,392678660,8710,8710,8710,8710,0
|
|
20231024,162700,392678660,8710,8710,8710,8710,0
|
|
20231024,162600,392678660,8710,8710,8710,8710,0
|
|
20231024,162500,392678660,8710,8710,8710,8710,0
|
|
20231024,162400,392678660,8710,8710,8710,8710,0
|
|
20231024,162300,392678660,8710,8710,8710,8710,0
|
|
20231024,162200,392678660,8710,8710,8710,8710,0
|
|
20231024,162100,392678660,8710,8710,8710,8710,0
|
|
20231024,162000,392678660,8710,8710,8710,8710,0
|
|
20231024,161900,392678660,8710,8710,8710,8710,0
|
|
20231024,161800,392678660,8710,8710,8710,8710,0
|
|
20231024,161700,392678660,8710,8710,8710,8710,0
|
|
20231024,161600,392678660,8710,8710,8710,8710,0
|
|
20231024,161500,392678660,8710,8710,8710,8710,0
|
|
20231024,161400,392678660,8710,8710,8710,8710,0
|
|
20231024,161300,392678660,8710,8710,8710,8710,0
|
|
20231024,161200,392678660,8710,8710,8710,8710,0
|
|
20231024,161100,392678660,8710,8710,8710,8710,1104
|
|
20231024,161000,392678660,8710,8710,8710,8710,0
|
|
20231024,160900,392678660,8710,8710,8710,8710,0
|
|
20231024,160800,392678660,8710,8710,8710,8710,0
|
|
20231024,160700,392678660,8710,8710,8710,8710,0
|
|
20231024,160600,392678660,8710,8710,8710,8710,0
|
|
20231024,160500,392678660,8710,8710,8710,8710,0
|
|
20231024,160400,392678660,8710,8710,8710,8710,0
|
|
20231024,160300,392678660,8710,8710,8710,8710,0
|
|
20231024,160200,392678660,8710,8710,8710,8710,0
|
|
20231024,160100,392678660,8710,8710,8710,8710,0
|
|
20231024,160000,392678660,8710,8710,8710,8710,0
|
|
20231024,155900,392678660,8710,8710,8710,8710,0
|
|
20231024,155800,392678660,8710,8710,8710,8710,0
|
|
20231024,155700,392678660,8710,8710,8710,8710,0
|
|
20231024,155600,392678660,8710,8710,8710,8710,0
|
|
20231024,155500,392678660,8710,8710,8710,8710,0
|
|
20231024,155400,392678660,8710,8710,8710,8710,0
|
|
20231024,155300,392678660,8710,8710,8710,8710,0
|
|
20231024,155200,392678660,8710,8710,8710,8710,0
|
|
20231024,155100,392678660,8710,8710,8710,8710,0
|
|
20231024,155000,392678660,8710,8710,8710,8710,0
|
|
20231024,154900,392678660,8710,8710,8710,8710,0
|
|
20231024,154800,392678660,8710,8710,8710,8710,0
|
|
20231024,154700,392678660,8710,8710,8710,8710,0
|
|
20231024,154600,392678660,8710,8710,8710,8710,0
|
|
20231024,154500,392678660,8710,8710,8710,8710,0
|
|
20231024,154400,392678660,8710,8710,8710,8710,0
|
|
20231024,154300,392678660,8710,8710,8710,8710,0
|
|
20231024,154200,392678660,8710,8710,8710,8710,0
|
|
20231024,154100,392678660,8710,8710,8710,8710,1104
|
|
20231024,154000,392678660,8710,8710,8710,8710,0
|
|
20231024,153900,392678660,8710,8710,8710,8710,0
|
|
20231024,153800,392678660,8710,8710,8710,8710,0
|
|
20231024,153700,392678660,8710,8710,8710,8710,0
|
|
20231024,153600,392678660,8710,8710,8710,8710,0
|
|
20231024,153500,392678660,8710,8710,8710,8710,0
|
|
20231024,153400,392678660,8710,8710,8710,8710,0
|
|
20231024,153300,392678660,8710,8710,8710,8710,0
|
|
20231024,153200,392678660,8710,8710,8710,8710,0
|
|
20231024,153100,392678660,8710,8710,8710,8710,0
|
|
20231024,153000,392678660,8710,8710,8710,8710,1104
|
|
20231024,152900,383062820,8680,8680,8680,8680,0
|
|
20231024,152800,383062820,8680,8680,8680,8680,0
|
|
20231024,152700,383062820,8680,8680,8680,8680,0
|
|
20231024,152600,383062820,8680,8680,8680,8680,0
|
|
20231024,152500,383062820,8680,8680,8680,8680,0
|
|
20231024,152400,383062820,8680,8680,8680,8680,0
|
|
20231024,152300,383062820,8680,8680,8680,8680,0
|
|
20231024,152200,383062820,8680,8680,8680,8680,0
|
|
20231024,152100,383062820,8680,8680,8680,8680,0
|
|
20231024,152000,383062820,8680,8680,8680,8680,0
|
|
20231024,151900,383062820,8680,8680,8680,8680,1
|
|
20231024,151800,383054140,8680,8690,8690,8680,8
|
|
20231024,151700,382984630,8680,8690,8690,8680,101
|
|
20231024,151600,382107940,8690,8690,8690,8690,158
|
|
20231024,151500,380734920,8690,8690,8690,8690,534
|
|
20231024,151400,376094460,8700,8700,8700,8700,5
|
|
20231024,151300,376050960,8690,8700,8700,8690,194
|
|
20231024,151200,374363170,8700,8700,8700,8700,22
|
|
20231024,151100,374171770,8700,8690,8700,8690,2
|
|
20231024,151000,374154380,8690,8710,8710,8690,8
|
|
20231024,150900,374084720,8710,8710,8710,8710,0
|
|
20231024,150800,374084720,8710,8680,8710,8680,16
|
|
20231024,150700,373945400,8680,8680,8680,8680,2
|
|
20231024,150600,373928040,8680,8690,8690,8680,200
|
|
20231024,150500,372191960,8710,8690,8710,8690,57
|
|
20231024,150400,371695510,8690,8690,8690,8690,1
|
|
20231024,150300,371686820,8720,8690,8720,8690,129
|
|
20231024,150200,370565510,8690,8690,8690,8680,11
|
|
20231024,150100,370469930,8690,8690,8690,8690,2
|
|
20231024,150000,370452550,8690,8690,8690,8690,147
|
|
20231024,145900,369175120,8700,8700,8700,8700,596
|
|
20231024,145800,363989920,8700,8700,8700,8700,116
|
|
20231024,145700,362980720,8710,8710,8710,8710,5
|
|
20231024,145600,362937170,8720,8720,8720,8720,0
|
|
20231024,145500,362937170,8720,8710,8720,8710,30
|
|
20231024,145400,362675830,8710,8710,8710,8710,7
|
|
20231024,145300,362614860,8720,8720,8720,8720,0
|
|
20231024,145200,362614860,8720,8700,8720,8700,5
|
|
20231024,145100,362571280,8690,8680,8690,8680,795
|
|
20231024,145000,355670410,8690,8690,8690,8690,74
|
|
20231024,144900,355027350,8700,8710,8710,8700,51
|
|
20231024,144800,354583630,8710,8720,8720,8710,52
|
|
20231024,144700,354130410,8720,8720,8720,8720,9
|
|
20231024,144600,354051930,8720,8720,8720,8720,5
|
|
20231024,144500,354008330,8720,8720,8720,8720,0
|
|
20231024,144400,354008330,8720,8720,8720,8720,0
|
|
20231024,144300,354008330,8720,8710,8720,8710,23
|
|
20231024,144200,353807930,8710,8710,8710,8710,15
|
|
20231024,144100,353677280,8720,8720,8720,8720,0
|
|
20231024,144000,353677280,8720,8720,8720,8720,0
|
|
20231024,143900,353677280,8720,8690,8720,8690,86
|
|
20231024,143800,352927450,8690,8690,8690,8690,0
|
|
20231024,143700,352927450,8690,8720,8720,8680,77
|
|
20231024,143600,352258070,8730,8730,8730,8730,0
|
|
20231024,143500,352258070,8730,8730,8730,8720,11
|
|
20231024,143400,352162050,8720,8720,8720,8720,99
|
|
20231024,143300,351298770,8720,8720,8720,8720,5
|
|
20231024,143200,351255170,8730,8730,8730,8730,19
|
|
20231024,143100,351089300,8730,8730,8730,8730,0
|
|
20231024,143000,351089300,8730,8730,8730,8730,4
|
|
20231024,142900,351054380,8720,8720,8720,8720,501
|
|
20231024,142800,346685660,8730,8730,8730,8730,976
|
|
20231024,142700,338165180,8730,8710,8730,8710,552
|
|
20231024,142600,333350800,8710,8710,8710,8710,19
|
|
20231024,142500,333185310,8700,8690,8700,8690,821
|
|
20231024,142400,326042620,8700,8700,8700,8700,25
|
|
20231024,142300,325825120,8700,8700,8700,8700,1
|
|
20231024,142200,325816420,8700,8680,8700,8680,1032
|
|
20231024,142100,316845820,8700,8700,8700,8690,178
|
|
20231024,142000,315298770,8700,8700,8700,8700,0
|
|
20231024,141900,315298770,8700,8700,8700,8700,0
|
|
20231024,141800,315298770,8700,8700,8700,8700,150
|
|
20231024,141700,313993770,8710,8710,8710,8710,70
|
|
20231024,141600,313384070,8710,8710,8710,8710,49
|
|
20231024,141500,312957280,8710,8710,8710,8710,18
|
|
20231024,141400,312800500,8710,8720,8720,8710,2
|
|
20231024,141300,312783070,8710,8710,8710,8710,23
|
|
20231024,141200,312582740,8710,8710,8710,8710,6
|
|
20231024,141100,312530480,8710,8720,8720,8710,106
|
|
20231024,141000,311607090,8720,8720,8720,8720,6
|
|
20231024,140900,311554770,8720,8720,8720,8720,0
|
|
20231024,140800,311554770,8720,8720,8720,8720,1
|
|
20231024,140700,311546050,8710,8720,8720,8710,15
|
|
20231024,140600,311415340,8710,8710,8710,8710,18
|
|
20231024,140500,311258560,8720,8720,8720,8720,16
|
|
20231024,140400,311119040,8720,8720,8720,8720,100
|
|
20231024,140300,310247040,8700,8700,8700,8700,0
|
|
20231024,140200,310247040,8700,8700,8700,8700,146
|
|
20231024,140100,308976840,8690,8690,8690,8690,284
|
|
20231024,140000,306508880,8690,8690,8690,8690,14
|
|
20231024,135900,306387220,8690,8690,8690,8690,628
|
|
20231024,135800,300929900,8690,8690,8690,8690,7
|
|
20231024,135700,300869070,8690,8690,8690,8690,1
|
|
20231024,135600,300860380,8680,8680,8680,8680,0
|
|
20231024,135500,300860380,8680,8660,8680,8650,1242
|
|
20231024,135400,290101270,8660,8660,8660,8660,3
|
|
20231024,135300,290075290,8650,8650,8650,8650,0
|
|
20231024,135200,290075290,8650,8650,8650,8650,101
|
|
20231024,135100,289201640,8650,8650,8650,8650,0
|
|
20231024,135000,289201640,8650,8660,8660,8650,25
|
|
20231024,134900,288985180,8650,8650,8650,8650,0
|
|
20231024,134800,288985180,8650,8650,8650,8650,85
|
|
20231024,134700,288249930,8650,8650,8650,8650,38
|
|
20231024,134600,287921230,8650,8650,8650,8650,0
|
|
20231024,134500,287921230,8650,8650,8650,8650,15
|
|
20231024,134400,287791480,8650,8650,8650,8650,0
|
|
20231024,134300,287791480,8650,8650,8650,8650,163
|
|
20231024,134200,286381530,8660,8660,8660,8660,8
|
|
20231024,134100,286312250,8650,8650,8650,8650,0
|
|
20231024,134000,286312250,8650,8650,8650,8650,0
|
|
20231024,133900,286312250,8650,8660,8660,8640,507
|
|
20231024,133800,281928640,8660,8660,8660,8660,0
|
|
20231024,133700,281928640,8660,8660,8660,8660,36
|
|
20231024,133600,281616880,8660,8660,8660,8660,8
|
|
20231024,133500,281547600,8660,8650,8660,8650,2
|
|
20231024,133400,281530290,8660,8660,8660,8660,11
|
|
20231024,133300,281435030,8660,8660,8660,8650,143
|
|
20231024,133200,280196900,8660,8660,8660,8660,11
|
|
20231024,133100,280101640,8670,8670,8670,8670,7
|
|
20231024,133000,280040950,8670,8670,8670,8670,0
|
|
20231024,132900,280040950,8670,8670,8670,8670,115
|
|
20231024,132800,279043900,8670,8670,8670,8670,125
|
|
20231024,132700,277960150,8670,8670,8670,8670,0
|
|
20231024,132600,277960150,8670,8670,8670,8670,0
|
|
20231024,132500,277960150,8670,8670,8670,8670,201
|
|
20231024,132400,276217480,8670,8670,8670,8670,59
|
|
20231024,132300,275705950,8660,8660,8660,8660,0
|
|
20231024,132200,275705950,8660,8660,8660,8660,231
|
|
20231024,132100,273705490,8650,8650,8650,8650,0
|
|
20231024,132000,273705490,8650,8660,8660,8650,3
|
|
20231024,131900,273679520,8650,8640,8650,8640,587
|
|
20231024,131800,268601980,8650,8650,8650,8650,15
|
|
20231024,131700,268472230,8650,8650,8650,8650,16
|
|
20231024,131600,268333830,8650,8650,8650,8650,0
|
|
20231024,131500,268333830,8650,8650,8650,8650,30
|
|
20231024,131400,268074330,8640,8640,8640,8640,26
|
|
20231024,131300,267849690,8640,8640,8640,8640,10
|
|
20231024,131200,267763290,8640,8640,8640,8640,66
|
|
20231024,131100,267193050,8630,8640,8640,8630,20
|
|
20231024,131000,267020350,8630,8620,8630,8620,8
|
|
20231024,130900,266951370,8630,8630,8630,8630,57
|
|
20231024,130800,266459460,8640,8640,8640,8640,19
|
|
20231024,130700,266295300,8640,8640,8640,8640,427
|
|
20231024,130600,262606020,8650,8650,8650,8650,16
|
|
20231024,130500,262467620,8660,8660,8660,8660,6
|
|
20231024,130400,262415660,8660,8660,8660,8660,1
|
|
20231024,130300,262407000,8660,8660,8660,8660,19
|
|
20231024,130200,262242460,8660,8660,8660,8660,0
|
|
20231024,130100,262242460,8660,8660,8660,8660,0
|
|
20231024,130000,262242460,8660,8660,8660,8660,0
|
|
20231024,125900,262242460,8660,8660,8660,8660,3
|
|
20231024,125800,262216480,8640,8650,8660,8640,399
|
|
20231024,125700,258769030,8650,8650,8650,8650,21
|
|
20231024,125600,258587380,8650,8650,8650,8650,22
|
|
20231024,125500,258397080,8660,8650,8660,8650,6
|
|
20231024,125400,258345150,8640,8640,8640,8640,0
|
|
20231024,125300,258345150,8640,8650,8650,8640,233
|
|
20231024,125200,256330520,8660,8660,8660,8660,10
|
|
20231024,125100,256243920,8660,8660,8660,8660,8
|
|
20231024,125000,256174640,8660,8660,8660,8660,0
|
|
20231024,124900,256174640,8660,8640,8660,8640,156
|
|
20231024,124800,254826460,8630,8630,8630,8630,0
|
|
20231024,124700,254826460,8630,8630,8630,8630,0
|
|
20231024,124600,254826460,8630,8630,8630,8630,45
|
|
20231024,124500,254438110,8630,8630,8630,8630,0
|
|
20231024,124400,254438110,8630,8630,8630,8630,5
|
|
20231024,124300,254394960,8630,8630,8630,8630,7
|
|
20231024,124200,254334550,8630,8630,8630,8630,11
|
|
20231024,124100,254239620,8630,8630,8630,8630,0
|
|
20231024,124000,254239620,8630,8630,8630,8630,7
|
|
20231024,123900,254179210,8630,8630,8630,8630,108
|
|
20231024,123800,253247170,8630,8630,8630,8630,0
|
|
20231024,123700,253247170,8630,8630,8630,8620,88
|
|
20231024,123600,252488230,8630,8630,8630,8630,50
|
|
20231024,123500,252056730,8620,8630,8630,8620,67
|
|
20231024,123400,251478820,8630,8630,8630,8630,0
|
|
20231024,123300,251478820,8630,8630,8630,8630,0
|
|
20231024,123200,251478820,8630,8630,8630,8630,5
|
|
20231024,123100,251435670,8630,8630,8630,8620,82
|
|
20231024,123000,250728510,8630,8630,8630,8630,0
|
|
20231024,122900,250728510,8630,8620,8630,8620,15
|
|
20231024,122800,250599110,8620,8620,8620,8620,0
|
|
20231024,122700,250599110,8620,8630,8630,8620,3
|
|
20231024,122600,250573230,8630,8620,8630,8620,71
|
|
20231024,122500,249961000,8620,8620,8620,8620,2
|
|
20231024,122400,249943760,8610,8610,8610,8610,0
|
|
20231024,122300,249943760,8610,8610,8610,8610,0
|
|
20231024,122200,249943760,8610,8610,8610,8610,6
|
|
20231024,122100,249892100,8610,8610,8610,8610,186
|
|
20231024,122000,248290640,8610,8610,8610,8610,0
|
|
20231024,121900,248290640,8610,8600,8610,8600,67
|
|
20231024,121800,247714430,8600,8600,8600,8600,7
|
|
20231024,121700,247654230,8600,8600,8600,8600,0
|
|
20231024,121600,247654230,8600,8600,8600,8600,14
|
|
20231024,121500,247533830,8600,8600,8600,8600,33
|
|
20231024,121400,247250030,8600,8600,8600,8600,18
|
|
20231024,121300,247095230,8600,8600,8600,8600,0
|
|
20231024,121200,247095230,8600,8600,8600,8600,0
|
|
20231024,121100,247095230,8600,8600,8600,8600,74
|
|
20231024,121000,246458830,8600,8600,8600,8600,8
|
|
20231024,120900,246390030,8600,8600,8600,8600,182
|
|
20231024,120800,244824830,8610,8610,8610,8610,1
|
|
20231024,120700,244816220,8610,8610,8610,8610,7
|
|
20231024,120600,244755950,8610,8610,8610,8610,0
|
|
20231024,120500,244755950,8610,8610,8610,8610,14
|
|
20231024,120400,244635410,8610,8610,8610,8610,6
|
|
20231024,120300,244583750,8610,8610,8610,8610,1
|
|
20231024,120200,244575140,8610,8610,8610,8610,0
|
|
20231024,120100,244575140,8610,8610,8610,8610,7
|
|
20231024,120000,244514870,8610,8610,8610,8610,10
|
|
20231024,115900,244428770,8600,8600,8600,8600,20
|
|
20231024,115800,244256770,8610,8610,8610,8610,155
|
|
20231024,115700,242922220,8610,8610,8610,8610,5
|
|
20231024,115600,242879170,8610,8610,8610,8610,5
|
|
20231024,115500,242836120,8610,8610,8610,8610,21
|
|
20231024,115400,242655310,8610,8610,8610,8610,0
|
|
20231024,115300,242655310,8610,8610,8610,8610,6
|
|
20231024,115200,242603650,8600,8600,8600,8600,0
|
|
20231024,115100,242603650,8600,8600,8600,8600,0
|
|
20231024,115000,242603650,8600,8600,8600,8600,2
|
|
20231024,114900,242586450,8570,8570,8570,8570,0
|
|
20231024,114800,242586450,8570,8570,8570,8570,0
|
|
20231024,114700,242586450,8570,8570,8570,8570,0
|
|
20231024,114600,242586450,8570,8570,8570,8570,10
|
|
20231024,114500,242500750,8600,8620,8620,8600,111
|
|
20231024,114400,241545120,8630,8630,8630,8630,21
|
|
20231024,114300,241363890,8630,8630,8630,8630,1
|
|
20231024,114200,241355260,8610,8610,8610,8610,2
|
|
20231024,114100,241338040,8610,8610,8610,8610,2
|
|
20231024,114000,241320820,8620,8620,8620,8620,67
|
|
20231024,113900,240743280,8620,8620,8620,8620,9
|
|
20231024,113800,240665700,8610,8610,8610,8610,0
|
|
20231024,113700,240665700,8610,8610,8610,8610,15
|
|
20231024,113600,240536550,8610,8610,8610,8610,0
|
|
20231024,113500,240536550,8610,8610,8610,8610,0
|
|
20231024,113400,240536550,8610,8610,8610,8610,14
|
|
20231024,113300,240416010,8610,8610,8610,8610,28
|
|
20231024,113200,240174930,8580,8580,8580,8580,0
|
|
20231024,113100,240174930,8580,8580,8580,8580,0
|
|
20231024,113000,240174930,8580,8570,8580,8570,1442
|
|
20231024,112900,227808920,8560,8560,8560,8560,397
|
|
20231024,112800,224410600,8560,8560,8560,8560,0
|
|
20231024,112700,224410600,8560,8560,8560,8550,105
|
|
20231024,112600,223511810,8570,8570,8570,8570,105
|
|
20231024,112500,222611960,8570,8580,8580,8570,50
|
|
20231024,112400,222183390,8560,8560,8560,8560,0
|
|
20231024,112300,222183390,8560,8560,8560,8560,12
|
|
20231024,112200,222080670,8570,8570,8570,8570,66
|
|
20231024,112100,221515050,8570,8570,8570,8570,11
|
|
20231024,112000,221420780,8570,8570,8570,8570,1
|
|
20231024,111900,221412210,8570,8570,8570,8570,17
|
|
20231024,111800,221266520,8570,8540,8570,8540,376
|
|
20231024,111700,218048350,8540,8540,8540,8540,501
|
|
20231024,111600,213769810,8530,8530,8530,8530,0
|
|
20231024,111500,213769810,8530,8530,8530,8530,0
|
|
20231024,111400,213769810,8530,8530,8530,8530,0
|
|
20231024,111300,213769810,8530,8540,8540,8530,11
|
|
20231024,111200,213675970,8540,8500,8540,8460,368
|
|
20231024,111100,210545660,8490,8500,8500,8490,1335
|
|
20231024,111000,199211420,8490,8490,8490,8490,14
|
|
20231024,110900,199092560,8500,8500,8500,8500,10
|
|
20231024,110800,199007560,8480,8480,8480,8480,1
|
|
20231024,110700,198999080,8470,8470,8470,8470,0
|
|
20231024,110600,198999080,8470,8480,8480,8470,229
|
|
20231024,110500,197059430,8490,8500,8500,8490,32
|
|
20231024,110400,196787680,8500,8500,8500,8500,0
|
|
20231024,110300,196787680,8500,8500,8500,8500,0
|
|
20231024,110200,196787680,8500,8490,8500,8490,14
|
|
20231024,110100,196668690,8490,8500,8500,8490,51
|
|
20231024,110000,196235670,8500,8500,8500,8500,0
|
|
20231024,105900,196235670,8500,8500,8500,8500,8
|
|
20231024,105800,196167670,8500,8500,8500,8500,0
|
|
20231024,105700,196167670,8500,8500,8500,8500,16
|
|
20231024,105600,196031670,8500,8500,8500,8500,0
|
|
20231024,105500,196031670,8500,8490,8500,8490,101
|
|
20231024,105400,195173180,8490,8500,8500,8490,89
|
|
20231024,105300,194417550,8500,8500,8500,8500,10
|
|
20231024,105200,194332550,8500,8500,8500,8500,9
|
|
20231024,105100,194256050,8500,8490,8500,8490,59
|
|
20231024,105000,193755120,8510,8500,8510,8500,12
|
|
20231024,104900,193653100,8500,8500,8500,8500,0
|
|
20231024,104800,193653100,8500,8500,8500,8500,7
|
|
20231024,104700,193593600,8510,8510,8510,8510,9
|
|
20231024,104600,193517010,8500,8500,8500,8500,5
|
|
20231024,104500,193474510,8500,8500,8500,8500,28
|
|
20231024,104400,193236510,8500,8500,8500,8500,0
|
|
20231024,104300,193236510,8500,8500,8500,8500,0
|
|
20231024,104200,193236510,8500,8510,8510,8500,66
|
|
20231024,104100,192675370,8510,8510,8510,8510,1
|
|
20231024,104000,192666860,8500,8500,8500,8500,308
|
|
20231024,103900,190048860,8470,8470,8470,8470,0
|
|
20231024,103800,190048860,8470,8470,8470,8470,0
|
|
20231024,103700,190048860,8470,8470,8470,8470,0
|
|
20231024,103600,190048860,8470,8470,8500,8470,17
|
|
20231024,103500,189904600,8470,8490,8490,8470,80
|
|
20231024,103400,189226470,8480,8490,8490,8480,169
|
|
20231024,103300,187792010,8500,8500,8500,8500,500
|
|
20231024,103200,183542010,8500,8500,8500,8500,571
|
|
20231024,103100,178688510,8500,8510,8540,8500,956
|
|
20231024,103000,170561730,8530,8530,8530,8530,0
|
|
20231024,102900,170561730,8530,8530,8530,8530,0
|
|
20231024,102800,170561730,8530,8520,8530,8510,1584
|
|
20231024,102700,157059890,8530,8530,8530,8530,3
|
|
20231024,102600,157034300,8530,8530,8530,8530,300
|
|
20231024,102500,154475300,8530,8550,8550,8530,1570
|
|
20231024,102400,141074200,8550,8570,8570,8550,366
|
|
20231024,102300,137942780,8570,8580,8580,8570,330
|
|
20231024,102200,135113380,8580,8580,8580,8580,3
|
|
20231024,102100,135087640,8620,8620,8620,8620,397
|
|
20231024,102000,131665500,8610,8610,8610,8610,100
|
|
20231024,101900,130804500,8570,8570,8600,8570,756
|
|
20231024,101800,124317210,8570,8570,8570,8570,23
|
|
20231024,101700,124120100,8570,8570,8570,8570,339
|
|
20231024,101600,121214870,8580,8580,8580,8580,370
|
|
20231024,101500,118040270,8610,8610,8620,8580,536
|
|
20231024,101400,113435370,8610,8610,8610,8610,4
|
|
20231024,101300,113400930,8610,8620,8620,8610,173
|
|
20231024,101200,111910400,8620,8630,8630,8620,51
|
|
20231024,101100,111470730,8630,8640,8640,8630,23
|
|
20231024,101000,111272040,8640,8630,8640,8630,20
|
|
20231024,100900,111099310,8640,8640,8640,8640,42
|
|
20231024,100800,110736430,8650,8650,8650,8650,0
|
|
20231024,100700,110736430,8650,8640,8650,8640,1639
|
|
20231024,100600,96573130,8640,8640,8640,8640,0
|
|
20231024,100500,96573130,8640,8640,8640,8640,11
|
|
20231024,100400,96478090,8610,8610,8610,8610,0
|
|
20231024,100300,96478090,8610,8610,8610,8610,13
|
|
20231024,100200,96366160,8640,8630,8640,8630,252
|
|
20231024,100100,94189380,8650,8630,8650,8630,880
|
|
20231024,100000,86579090,8630,8600,8630,8600,473
|
|
20231024,095900,82509330,8600,8600,8600,8600,0
|
|
20231024,095800,82509330,8600,8600,8600,8590,168
|
|
20231024,095700,81064540,8600,8600,8600,8600,390
|
|
20231024,095600,77710540,8600,8610,8610,8600,257
|
|
20231024,095500,75500210,8620,8630,8630,8620,160
|
|
20231024,095400,74120910,8630,8630,8630,8630,6
|
|
20231024,095300,74069130,8630,8630,8630,8630,15
|
|
20231024,095200,73939680,8640,8640,8640,8640,57
|
|
20231024,095100,73447200,8640,8640,8640,8640,1
|
|
20231024,095000,73438560,8640,8640,8640,8640,1
|
|
20231024,094900,73429920,8640,8630,8640,8620,102
|
|
20231024,094800,72549620,8630,8650,8650,8630,113
|
|
20231024,094700,71573270,8650,8670,8670,8650,31
|
|
20231024,094600,71304770,8660,8660,8660,8660,1
|
|
20231024,094500,71296110,8670,8670,8670,8670,5
|
|
20231024,094400,71252760,8670,8680,8680,8670,23
|
|
20231024,094300,71053250,8670,8670,8670,8670,3
|
|
20231024,094200,71027240,8650,8650,8650,8650,21
|
|
20231024,094100,70845590,8650,8650,8650,8650,0
|
|
20231024,094000,70845590,8650,8650,8650,8650,64
|
|
20231024,093900,70291990,8650,8670,8670,8650,77
|
|
20231024,093800,69625580,8650,8660,8660,8640,602
|
|
20231024,093700,64417530,8650,8650,8650,8650,0
|
|
20231024,093600,64417530,8650,8650,8650,8650,0
|
|
20231024,093500,64417530,8650,8670,8670,8650,389
|
|
20231024,093400,61049740,8670,8670,8670,8670,11
|
|
20231024,093300,60954370,8670,8670,8670,8650,36
|
|
20231024,093200,60642490,8680,8680,8680,8680,1
|
|
20231024,093100,60633810,8650,8650,8650,8650,310
|
|
20231024,093000,57952310,8650,8660,8660,8650,503
|
|
20231024,092900,53601330,8660,8660,8660,8660,0
|
|
20231024,092800,53601330,8660,8610,8660,8610,1284
|
|
20231024,092700,42524430,8610,8610,8610,8610,5
|
|
20231024,092600,42481380,8590,8590,8590,8590,0
|
|
20231024,092500,42481380,8590,8590,8610,8590,242
|
|
20231024,092400,40401180,8600,8600,8600,8600,19
|
|
20231024,092300,40237780,8590,8610,8610,8590,10
|
|
20231024,092200,40151700,8620,8620,8620,8620,3
|
|
20231024,092100,40125840,8620,8620,8620,8620,0
|
|
20231024,092000,40125840,8620,8620,8620,8620,0
|
|
20231024,091900,40125840,8620,8620,8620,8620,1
|
|
20231024,091800,40117220,8610,8600,8610,8600,217
|
|
20231024,091700,38248930,8600,8580,8600,8580,31
|
|
20231024,091600,37982910,8610,8610,8610,8610,0
|
|
20231024,091500,37982910,8610,8600,8610,8590,62
|
|
20231024,091400,37449940,8610,8610,8610,8610,0
|
|
20231024,091300,37449940,8610,8610,8610,8610,29
|
|
20231024,091200,37200250,8560,8570,8580,8560,3
|
|
20231024,091100,37174540,8570,8600,8600,8570,400
|
|
20231024,091000,33744250,8610,8620,8620,8610,311
|
|
20231024,090900,31066420,8620,8640,8640,8620,15
|
|
20231024,090800,30936950,8650,8650,8650,8650,3
|
|
20231024,090700,30911000,8650,8650,8650,8650,17
|
|
20231024,090600,30763950,8610,8610,8610,8610,0
|
|
20231024,090500,30763950,8610,8610,8610,8610,10
|
|
20231024,090400,30677850,8610,8640,8640,8610,413
|
|
20231024,090300,27119490,8740,8740,8740,8740,3
|
|
20231024,090200,27093270,8750,8750,8760,8750,632
|
|
20231024,090100,21559260,8760,8700,8760,8700,151
|
|
20231024,090000,20245500,8870,8540,8870,8540,2337
|