674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201100,1040334500,12100,12100,12100,12100,579
|
|
20231024,201000,1040334500,12100,12100,12100,12100,0
|
|
20231024,200900,1040334500,12100,12100,12100,12100,0
|
|
20231024,200800,1040334500,12100,12100,12100,12100,0
|
|
20231024,200700,1040334500,12100,12100,12100,12100,0
|
|
20231024,200600,1040334500,12100,12100,12100,12100,0
|
|
20231024,200500,1040334500,12100,12100,12100,12100,0
|
|
20231024,200400,1040334500,12100,12100,12100,12100,0
|
|
20231024,200300,1040334500,12100,12100,12100,12100,0
|
|
20231024,200200,1040334500,12100,12100,12100,12100,0
|
|
20231024,200100,1040334500,12100,12100,12100,12100,0
|
|
20231024,200000,1040334500,12100,12100,12100,12100,0
|
|
20231024,195900,1040334500,12100,12100,12100,12100,0
|
|
20231024,195800,1040334500,12100,12100,12100,12100,0
|
|
20231024,195700,1040334500,12100,12100,12100,12100,0
|
|
20231024,195600,1040334500,12100,12100,12100,12100,0
|
|
20231024,195500,1040334500,12100,12100,12100,12100,0
|
|
20231024,195400,1040334500,12100,12100,12100,12100,0
|
|
20231024,195300,1040334500,12100,12100,12100,12100,0
|
|
20231024,195200,1040334500,12100,12100,12100,12100,0
|
|
20231024,195100,1040334500,12100,12100,12100,12100,0
|
|
20231024,195000,1040334500,12100,12100,12100,12100,0
|
|
20231024,194900,1040334500,12100,12100,12100,12100,0
|
|
20231024,194800,1040334500,12100,12100,12100,12100,0
|
|
20231024,194700,1040334500,12100,12100,12100,12100,0
|
|
20231024,194600,1040334500,12100,12100,12100,12100,0
|
|
20231024,194500,1040334500,12100,12100,12100,12100,0
|
|
20231024,194400,1040334500,12100,12100,12100,12100,0
|
|
20231024,194300,1040334500,12100,12100,12100,12100,0
|
|
20231024,194200,1040334500,12100,12100,12100,12100,0
|
|
20231024,194100,1040334500,12100,12100,12100,12100,579
|
|
20231024,194000,1040334500,12100,12100,12100,12100,0
|
|
20231024,193900,1040334500,12100,12100,12100,12100,0
|
|
20231024,193800,1040334500,12100,12100,12100,12100,0
|
|
20231024,193700,1040334500,12100,12100,12100,12100,0
|
|
20231024,193600,1040334500,12100,12100,12100,12100,0
|
|
20231024,193500,1040334500,12100,12100,12100,12100,0
|
|
20231024,193400,1040334500,12100,12100,12100,12100,0
|
|
20231024,193300,1040334500,12100,12100,12100,12100,0
|
|
20231024,193200,1040334500,12100,12100,12100,12100,0
|
|
20231024,193100,1040334500,12100,12100,12100,12100,0
|
|
20231024,193000,1040334500,12100,12100,12100,12100,0
|
|
20231024,192900,1040334500,12100,12100,12100,12100,0
|
|
20231024,192800,1040334500,12100,12100,12100,12100,0
|
|
20231024,192700,1040334500,12100,12100,12100,12100,0
|
|
20231024,192600,1040334500,12100,12100,12100,12100,0
|
|
20231024,192500,1040334500,12100,12100,12100,12100,0
|
|
20231024,192400,1040334500,12100,12100,12100,12100,0
|
|
20231024,192300,1040334500,12100,12100,12100,12100,0
|
|
20231024,192200,1040334500,12100,12100,12100,12100,0
|
|
20231024,192100,1040334500,12100,12100,12100,12100,0
|
|
20231024,192000,1040334500,12100,12100,12100,12100,0
|
|
20231024,191900,1040334500,12100,12100,12100,12100,0
|
|
20231024,191800,1040334500,12100,12100,12100,12100,0
|
|
20231024,191700,1040334500,12100,12100,12100,12100,0
|
|
20231024,191600,1040334500,12100,12100,12100,12100,0
|
|
20231024,191500,1040334500,12100,12100,12100,12100,0
|
|
20231024,191400,1040334500,12100,12100,12100,12100,0
|
|
20231024,191300,1040334500,12100,12100,12100,12100,0
|
|
20231024,191200,1040334500,12100,12100,12100,12100,0
|
|
20231024,191100,1040334500,12100,12100,12100,12100,579
|
|
20231024,191000,1040334500,12100,12100,12100,12100,0
|
|
20231024,190900,1040334500,12100,12100,12100,12100,0
|
|
20231024,190800,1040334500,12100,12100,12100,12100,0
|
|
20231024,190700,1040334500,12100,12100,12100,12100,0
|
|
20231024,190600,1040334500,12100,12100,12100,12100,0
|
|
20231024,190500,1040334500,12100,12100,12100,12100,0
|
|
20231024,190400,1040334500,12100,12100,12100,12100,0
|
|
20231024,190300,1040334500,12100,12100,12100,12100,0
|
|
20231024,190200,1040334500,12100,12100,12100,12100,0
|
|
20231024,190100,1040334500,12100,12100,12100,12100,0
|
|
20231024,190000,1040334500,12100,12100,12100,12100,0
|
|
20231024,185900,1040334500,12100,12100,12100,12100,0
|
|
20231024,185800,1040334500,12100,12100,12100,12100,0
|
|
20231024,185700,1040334500,12100,12100,12100,12100,0
|
|
20231024,185600,1040334500,12100,12100,12100,12100,0
|
|
20231024,185500,1040334500,12100,12100,12100,12100,0
|
|
20231024,185400,1040334500,12100,12100,12100,12100,0
|
|
20231024,185300,1040334500,12100,12100,12100,12100,0
|
|
20231024,185200,1040334500,12100,12100,12100,12100,0
|
|
20231024,185100,1040334500,12100,12100,12100,12100,0
|
|
20231024,185000,1040334500,12100,12100,12100,12100,0
|
|
20231024,184900,1040334500,12100,12100,12100,12100,0
|
|
20231024,184800,1040334500,12100,12100,12100,12100,0
|
|
20231024,184700,1040334500,12100,12100,12100,12100,0
|
|
20231024,184600,1040334500,12100,12100,12100,12100,0
|
|
20231024,184500,1040334500,12100,12100,12100,12100,0
|
|
20231024,184400,1040334500,12100,12100,12100,12100,0
|
|
20231024,184300,1040334500,12100,12100,12100,12100,0
|
|
20231024,184200,1040334500,12100,12100,12100,12100,0
|
|
20231024,184100,1040334500,12100,12100,12100,12100,579
|
|
20231024,184000,1040334500,12100,12100,12100,12100,0
|
|
20231024,183900,1040334500,12100,12100,12100,12100,0
|
|
20231024,183800,1040334500,12100,12100,12100,12100,0
|
|
20231024,183700,1040334500,12100,12100,12100,12100,0
|
|
20231024,183600,1040334500,12100,12100,12100,12100,0
|
|
20231024,183500,1040334500,12100,12100,12100,12100,0
|
|
20231024,183400,1040334500,12100,12100,12100,12100,0
|
|
20231024,183300,1040334500,12100,12100,12100,12100,0
|
|
20231024,183200,1040334500,12100,12100,12100,12100,0
|
|
20231024,183100,1040334500,12100,12100,12100,12100,0
|
|
20231024,183000,1040334500,12100,12100,12100,12100,0
|
|
20231024,182900,1040334500,12100,12100,12100,12100,0
|
|
20231024,182800,1040334500,12100,12100,12100,12100,0
|
|
20231024,182700,1040334500,12100,12100,12100,12100,0
|
|
20231024,182600,1040334500,12100,12100,12100,12100,0
|
|
20231024,182500,1040334500,12100,12100,12100,12100,0
|
|
20231024,182400,1040334500,12100,12100,12100,12100,0
|
|
20231024,182300,1040334500,12100,12100,12100,12100,0
|
|
20231024,182200,1040334500,12100,12100,12100,12100,0
|
|
20231024,182100,1040334500,12100,12100,12100,12100,0
|
|
20231024,182000,1040334500,12100,12100,12100,12100,0
|
|
20231024,181900,1040334500,12100,12100,12100,12100,0
|
|
20231024,181800,1040334500,12100,12100,12100,12100,0
|
|
20231024,181700,1040334500,12100,12100,12100,12100,0
|
|
20231024,181600,1040334500,12100,12100,12100,12100,0
|
|
20231024,181500,1040334500,12100,12100,12100,12100,0
|
|
20231024,181400,1040334500,12100,12100,12100,12100,0
|
|
20231024,181300,1040334500,12100,12100,12100,12100,0
|
|
20231024,181200,1040334500,12100,12100,12100,12100,0
|
|
20231024,181100,1040334500,12100,12100,12100,12100,579
|
|
20231024,181000,1040334500,12100,12100,12100,12100,0
|
|
20231024,180900,1040334500,12100,12100,12100,12100,0
|
|
20231024,180800,1040334500,12100,12100,12100,12100,0
|
|
20231024,180700,1040334500,12100,12100,12100,12100,0
|
|
20231024,180600,1040334500,12100,12100,12100,12100,0
|
|
20231024,180500,1040334500,12100,12100,12100,12100,0
|
|
20231024,180400,1040334500,12100,12100,12100,12100,0
|
|
20231024,180300,1040334500,12100,12100,12100,12100,0
|
|
20231024,180200,1040334500,12100,12100,12100,12100,0
|
|
20231024,180100,1040334500,12100,12100,12100,12100,0
|
|
20231024,180000,1040334500,12100,12100,12100,12100,0
|
|
20231024,175900,1040334500,12100,12100,12100,12100,0
|
|
20231024,175800,1040334500,12100,12100,12100,12100,0
|
|
20231024,175700,1040334500,12100,12100,12100,12100,0
|
|
20231024,175600,1040334500,12100,12100,12100,12100,0
|
|
20231024,175500,1040334500,12100,12100,12100,12100,0
|
|
20231024,175400,1040334500,12100,12100,12100,12100,0
|
|
20231024,175300,1040334500,12100,12100,12100,12100,0
|
|
20231024,175200,1040334500,12100,12100,12100,12100,0
|
|
20231024,175100,1040334500,12100,12100,12100,12100,0
|
|
20231024,175000,1040334500,12100,12100,12100,12100,0
|
|
20231024,174900,1040334500,12100,12100,12100,12100,0
|
|
20231024,174800,1040334500,12100,12100,12100,12100,0
|
|
20231024,174700,1040334500,12100,12100,12100,12100,0
|
|
20231024,174600,1040334500,12100,12100,12100,12100,0
|
|
20231024,174500,1040334500,12100,12100,12100,12100,0
|
|
20231024,174400,1040334500,12100,12100,12100,12100,0
|
|
20231024,174300,1040334500,12100,12100,12100,12100,0
|
|
20231024,174200,1040334500,12100,12100,12100,12100,0
|
|
20231024,174100,1040334500,12100,12100,12100,12100,579
|
|
20231024,174000,1040334500,12100,12100,12100,12100,0
|
|
20231024,173900,1040334500,12100,12100,12100,12100,0
|
|
20231024,173800,1040334500,12100,12100,12100,12100,0
|
|
20231024,173700,1040334500,12100,12100,12100,12100,0
|
|
20231024,173600,1040334500,12100,12100,12100,12100,0
|
|
20231024,173500,1040334500,12100,12100,12100,12100,0
|
|
20231024,173400,1040334500,12100,12100,12100,12100,0
|
|
20231024,173300,1040334500,12100,12100,12100,12100,0
|
|
20231024,173200,1040334500,12100,12100,12100,12100,0
|
|
20231024,173100,1040334500,12100,12100,12100,12100,0
|
|
20231024,173000,1040334500,12100,12100,12100,12100,0
|
|
20231024,172900,1040334500,12100,12100,12100,12100,0
|
|
20231024,172800,1040334500,12100,12100,12100,12100,0
|
|
20231024,172700,1040334500,12100,12100,12100,12100,0
|
|
20231024,172600,1040334500,12100,12100,12100,12100,0
|
|
20231024,172500,1040334500,12100,12100,12100,12100,0
|
|
20231024,172400,1040334500,12100,12100,12100,12100,0
|
|
20231024,172300,1040334500,12100,12100,12100,12100,0
|
|
20231024,172200,1040334500,12100,12100,12100,12100,0
|
|
20231024,172100,1040334500,12100,12100,12100,12100,0
|
|
20231024,172000,1040334500,12100,12100,12100,12100,0
|
|
20231024,171900,1040334500,12100,12100,12100,12100,0
|
|
20231024,171800,1040334500,12100,12100,12100,12100,0
|
|
20231024,171700,1040334500,12100,12100,12100,12100,0
|
|
20231024,171600,1040334500,12100,12100,12100,12100,0
|
|
20231024,171500,1040334500,12100,12100,12100,12100,0
|
|
20231024,171400,1040334500,12100,12100,12100,12100,0
|
|
20231024,171300,1040334500,12100,12100,12100,12100,0
|
|
20231024,171200,1040334500,12100,12100,12100,12100,0
|
|
20231024,171100,1040334500,12100,12100,12100,12100,579
|
|
20231024,171000,1040334500,12100,12100,12100,12100,0
|
|
20231024,170900,1040334500,12100,12100,12100,12100,0
|
|
20231024,170800,1040334500,12100,12100,12100,12100,0
|
|
20231024,170700,1040334500,12100,12100,12100,12100,0
|
|
20231024,170600,1040334500,12100,12100,12100,12100,0
|
|
20231024,170500,1040334500,12100,12100,12100,12100,0
|
|
20231024,170400,1040334500,12100,12100,12100,12100,0
|
|
20231024,170300,1040334500,12100,12100,12100,12100,0
|
|
20231024,170200,1040334500,12100,12100,12100,12100,0
|
|
20231024,170100,1040334500,12100,12100,12100,12100,0
|
|
20231024,170000,1040334500,12100,12100,12100,12100,0
|
|
20231024,165900,1040334500,12100,12100,12100,12100,0
|
|
20231024,165800,1040334500,12100,12100,12100,12100,0
|
|
20231024,165700,1040334500,12100,12100,12100,12100,0
|
|
20231024,165600,1040334500,12100,12100,12100,12100,0
|
|
20231024,165500,1040334500,12100,12100,12100,12100,0
|
|
20231024,165400,1040334500,12100,12100,12100,12100,0
|
|
20231024,165300,1040334500,12100,12100,12100,12100,0
|
|
20231024,165200,1040334500,12100,12100,12100,12100,0
|
|
20231024,165100,1040334500,12100,12100,12100,12100,0
|
|
20231024,165000,1040334500,12100,12100,12100,12100,0
|
|
20231024,164900,1040334500,12100,12100,12100,12100,0
|
|
20231024,164800,1040334500,12100,12100,12100,12100,0
|
|
20231024,164700,1040334500,12100,12100,12100,12100,0
|
|
20231024,164600,1040334500,12100,12100,12100,12100,0
|
|
20231024,164500,1040334500,12100,12100,12100,12100,0
|
|
20231024,164400,1040334500,12100,12100,12100,12100,0
|
|
20231024,164300,1040334500,12100,12100,12100,12100,0
|
|
20231024,164200,1040334500,12100,12100,12100,12100,0
|
|
20231024,164100,1040334500,12100,12100,12100,12100,579
|
|
20231024,164000,1040334500,12100,12100,12100,12100,0
|
|
20231024,163900,1040334500,12100,12100,12100,12100,0
|
|
20231024,163800,1040334500,12100,12100,12100,12100,0
|
|
20231024,163700,1040334500,12100,12100,12100,12100,0
|
|
20231024,163600,1040334500,12100,12100,12100,12100,0
|
|
20231024,163500,1040334500,12100,12100,12100,12100,0
|
|
20231024,163400,1040334500,12100,12100,12100,12100,0
|
|
20231024,163300,1040334500,12100,12100,12100,12100,0
|
|
20231024,163200,1040334500,12100,12100,12100,12100,0
|
|
20231024,163100,1040334500,12100,12100,12100,12100,0
|
|
20231024,163000,1040334500,12100,12100,12100,12100,0
|
|
20231024,162900,1040334500,12100,12100,12100,12100,0
|
|
20231024,162800,1040334500,12100,12100,12100,12100,0
|
|
20231024,162700,1040334500,12100,12100,12100,12100,0
|
|
20231024,162600,1040334500,12100,12100,12100,12100,0
|
|
20231024,162500,1040334500,12100,12100,12100,12100,0
|
|
20231024,162400,1040334500,12100,12100,12100,12100,0
|
|
20231024,162300,1040334500,12100,12100,12100,12100,0
|
|
20231024,162200,1040334500,12100,12100,12100,12100,0
|
|
20231024,162100,1040334500,12100,12100,12100,12100,0
|
|
20231024,162000,1040334500,12100,12100,12100,12100,0
|
|
20231024,161900,1040334500,12100,12100,12100,12100,0
|
|
20231024,161800,1040334500,12100,12100,12100,12100,0
|
|
20231024,161700,1040334500,12100,12100,12100,12100,0
|
|
20231024,161600,1040334500,12100,12100,12100,12100,0
|
|
20231024,161500,1040334500,12100,12100,12100,12100,0
|
|
20231024,161400,1040334500,12100,12100,12100,12100,0
|
|
20231024,161300,1040334500,12100,12100,12100,12100,0
|
|
20231024,161200,1040334500,12100,12100,12100,12100,0
|
|
20231024,161100,1040334500,12100,12100,12100,12100,579
|
|
20231024,161000,1040334500,12100,12100,12100,12100,0
|
|
20231024,160900,1040334500,12100,12100,12100,12100,0
|
|
20231024,160800,1040334500,12100,12100,12100,12100,0
|
|
20231024,160700,1040334500,12100,12100,12100,12100,0
|
|
20231024,160600,1040334500,12100,12100,12100,12100,0
|
|
20231024,160500,1040334500,12100,12100,12100,12100,0
|
|
20231024,160400,1040334500,12100,12100,12100,12100,0
|
|
20231024,160300,1040334500,12100,12100,12100,12100,0
|
|
20231024,160200,1040334500,12100,12100,12100,12100,0
|
|
20231024,160100,1040334500,12100,12100,12100,12100,0
|
|
20231024,160000,1040334500,12100,12100,12100,12100,0
|
|
20231024,155900,1040334500,12100,12100,12100,12100,0
|
|
20231024,155800,1040334500,12100,12100,12100,12100,0
|
|
20231024,155700,1040334500,12100,12100,12100,12100,0
|
|
20231024,155600,1040334500,12100,12100,12100,12100,0
|
|
20231024,155500,1040334500,12100,12100,12100,12100,0
|
|
20231024,155400,1040334500,12100,12100,12100,12100,0
|
|
20231024,155300,1040334500,12100,12100,12100,12100,0
|
|
20231024,155200,1040334500,12100,12100,12100,12100,0
|
|
20231024,155100,1040334500,12100,12100,12100,12100,0
|
|
20231024,155000,1040334500,12100,12100,12100,12100,0
|
|
20231024,154900,1040334500,12100,12100,12100,12100,0
|
|
20231024,154800,1040334500,12100,12100,12100,12100,0
|
|
20231024,154700,1040334500,12100,12100,12100,12100,0
|
|
20231024,154600,1040334500,12100,12100,12100,12100,0
|
|
20231024,154500,1040334500,12100,12100,12100,12100,0
|
|
20231024,154400,1040334500,12100,12100,12100,12100,0
|
|
20231024,154300,1040334500,12100,12100,12100,12100,0
|
|
20231024,154200,1040334500,12100,12100,12100,12100,0
|
|
20231024,154100,1040334500,12100,12100,12100,12100,579
|
|
20231024,154000,1040334500,12100,12100,12100,12100,0
|
|
20231024,153900,1040334500,12100,12100,12100,12100,0
|
|
20231024,153800,1040334500,12100,12100,12100,12100,0
|
|
20231024,153700,1040334500,12100,12100,12100,12100,0
|
|
20231024,153600,1040334500,12100,12100,12100,12100,0
|
|
20231024,153500,1040334500,12100,12100,12100,12100,0
|
|
20231024,153400,1040334500,12100,12100,12100,12100,0
|
|
20231024,153300,1040334500,12100,12100,12100,12100,0
|
|
20231024,153200,1040334500,12100,12100,12100,12100,0
|
|
20231024,153100,1040334500,12100,12100,12100,12100,0
|
|
20231024,153000,1040334500,12100,12100,12100,12100,579
|
|
20231024,152900,1033328600,12100,12100,12100,12100,0
|
|
20231024,152800,1033328600,12100,12100,12100,12100,0
|
|
20231024,152700,1033328600,12100,12100,12100,12100,0
|
|
20231024,152600,1033328600,12100,12100,12100,12100,0
|
|
20231024,152500,1033328600,12100,12100,12100,12100,0
|
|
20231024,152400,1033328600,12100,12100,12100,12100,0
|
|
20231024,152300,1033328600,12100,12100,12100,12100,0
|
|
20231024,152200,1033328600,12100,12100,12100,12100,0
|
|
20231024,152100,1033328600,12100,12100,12100,12100,0
|
|
20231024,152000,1033328600,12100,12100,12100,12100,0
|
|
20231024,151900,1033328600,12100,12100,12170,12070,151
|
|
20231024,151800,1031501770,12120,12150,12170,12120,175
|
|
20231024,151700,1029373080,12170,12150,12170,12150,257
|
|
20231024,151600,1026248970,12160,12150,12160,12150,453
|
|
20231024,151500,1020742620,12160,12130,12160,12130,458
|
|
20231024,151400,1015177860,12130,12150,12150,12130,402
|
|
20231024,151300,1010293610,12150,12160,12160,12150,351
|
|
20231024,151200,1006028420,12140,12150,12170,12140,266
|
|
20231024,151100,1002796390,12140,12160,12160,12140,228
|
|
20231024,151000,1000027570,12160,12150,12160,12100,457
|
|
20231024,150900,994475930,12150,12160,12160,12150,494
|
|
20231024,150800,988471090,12160,12160,12160,12150,169
|
|
20231024,150700,986416790,12150,12150,12160,12150,256
|
|
20231024,150600,983306370,12150,12150,12160,12140,506
|
|
20231024,150500,977157910,12150,12150,12160,12150,301
|
|
20231024,150400,973499690,12160,12150,12160,12150,307
|
|
20231024,150300,969766800,12150,12170,12170,12130,421
|
|
20231024,150200,964644130,12170,12180,12180,12160,388
|
|
20231024,150100,959923320,12180,12170,12180,12170,461
|
|
20231024,150000,954308890,12160,12110,12160,12110,185
|
|
20231024,145900,952059390,12120,12160,12160,12110,407
|
|
20231024,145800,947116420,12150,12150,12170,12150,404
|
|
20231024,145700,942203940,12150,12150,12150,12150,276
|
|
20231024,145600,938850540,12100,12140,12160,12100,425
|
|
20231024,145500,933688580,12140,12140,12160,12140,612
|
|
20231024,145400,926253660,12140,12110,12140,12110,167
|
|
20231024,145300,924230580,12100,12130,12150,12100,596
|
|
20231024,145200,916995700,12140,12150,12160,12140,247
|
|
20231024,145100,913994060,12160,12150,12170,12110,262
|
|
20231024,145000,910808500,12140,12160,12170,12140,639
|
|
20231024,144900,903040680,12150,12130,12150,12130,233
|
|
20231024,144800,900211060,12120,12140,12140,12080,354
|
|
20231024,144700,895924140,12130,12140,12150,12120,639
|
|
20231024,144600,888172210,12140,12120,12140,12120,154
|
|
20231024,144500,886303940,12080,12140,12140,12080,357
|
|
20231024,144400,881973940,12150,12150,12150,12150,365
|
|
20231024,144300,877539190,12170,12090,12170,12090,404
|
|
20231024,144200,872637010,12080,12160,12160,12080,334
|
|
20231024,144100,868582650,12160,12170,12190,12160,316
|
|
20231024,144000,864733740,12190,12180,12190,12180,269
|
|
20231024,143900,861457310,12160,12170,12170,12160,433
|
|
20231024,143800,856188020,12170,12130,12170,12120,1293
|
|
20231024,143700,840488120,12130,12150,12160,12130,302
|
|
20231024,143600,836823390,12150,12130,12150,12130,600
|
|
20231024,143500,829536570,12130,12130,12130,12110,383
|
|
20231024,143400,824896400,12130,12120,12140,12110,395
|
|
20231024,143300,820104970,12110,12100,12110,12100,176
|
|
20231024,143200,817973830,12100,12110,12110,12100,225
|
|
20231024,143100,815249380,12110,12130,12140,12110,350
|
|
20231024,143000,811004980,12120,12110,12130,12110,388
|
|
20231024,142900,806302440,12110,12100,12130,12100,479
|
|
20231024,142800,800499350,12110,12100,12110,12080,289
|
|
20231024,142700,797002910,12100,12030,12110,12030,120
|
|
20231024,142600,795552910,12090,12100,12100,12090,422
|
|
20231024,142500,790447960,12090,12090,12110,12090,661
|
|
20231024,142400,782453760,12090,12070,12090,12070,257
|
|
20231024,142300,779348160,12080,12090,12090,11970,224
|
|
20231024,142200,776648050,12090,12090,12090,12080,527
|
|
20231024,142100,770278180,12080,12100,12110,12080,289
|
|
20231024,142000,766781750,12050,12130,12130,12050,567
|
|
20231024,141900,759921920,12130,12060,12130,12060,2438
|
|
20231024,141800,730492540,12050,12040,12050,12030,767
|
|
20231024,141700,721256440,12040,12040,12040,12030,488
|
|
20231024,141600,715384020,12040,12010,12040,12010,632
|
|
20231024,141500,707780680,11970,12010,12010,11970,846
|
|
20231024,141400,697649980,11930,12020,12030,11920,595
|
|
20231024,141300,690509620,12020,11990,12020,11990,1373
|
|
20231024,141200,674029260,11990,11940,11990,11890,472
|
|
20231024,141100,668387010,11990,11980,11990,11980,254
|
|
20231024,141000,665341960,11990,11970,11990,11970,495
|
|
20231024,140900,659410850,11970,11910,11970,11900,239
|
|
20231024,140800,656562440,11980,11980,11980,11970,208
|
|
20231024,140700,654071110,11980,11960,11980,11960,173
|
|
20231024,140600,652000950,11950,11960,11970,11890,595
|
|
20231024,140500,644885050,11970,11950,11970,11950,160
|
|
20231024,140400,642970740,11960,11950,11960,11950,395
|
|
20231024,140300,638247880,11940,11950,11960,11880,381
|
|
20231024,140200,633703440,11950,11950,11950,11950,88
|
|
20231024,140100,632651840,11950,11960,11960,11950,102
|
|
20231024,140000,631432460,11910,11930,11950,11910,190
|
|
20231024,135900,629163570,11940,11950,11950,11930,238
|
|
20231024,135800,626320740,11940,11920,11940,11920,211
|
|
20231024,135700,623805080,11940,11930,11940,11930,375
|
|
20231024,135600,619328020,11910,11940,11940,11910,123
|
|
20231024,135500,617860820,11940,11920,11940,11910,244
|
|
20231024,135400,614949420,11930,11920,11930,11920,109
|
|
20231024,135300,613649270,11910,11930,11930,11910,220
|
|
20231024,135200,611026190,11930,11920,11930,11890,275
|
|
20231024,135100,607748110,11910,11890,11910,11890,55
|
|
20231024,135000,607093730,11900,11920,11920,11890,305
|
|
20231024,134900,603462940,11910,11900,11910,11860,234
|
|
20231024,134800,600679270,11890,11900,11910,11890,127
|
|
20231024,134700,599167450,11900,11890,11900,11890,244
|
|
20231024,134600,596264110,11830,11900,11910,11830,169
|
|
20231024,134500,594256160,11900,11890,11900,11890,104
|
|
20231024,134400,593018710,11890,11860,11890,11850,329
|
|
20231024,134300,589112160,11880,11920,11920,11880,133
|
|
20231024,134200,587529480,11940,11830,11940,11830,253
|
|
20231024,134100,584521500,11790,11830,11830,11780,256
|
|
20231024,134000,581498810,11830,11820,11830,11820,91
|
|
20231024,133900,580422600,11800,11800,11800,11800,57
|
|
20231024,133800,579750000,11760,11810,11810,11760,247
|
|
20231024,133700,576837320,11820,11840,11840,11820,102
|
|
20231024,133600,575630770,11830,11840,11840,11830,541
|
|
20231024,133500,569227460,11850,11860,11860,11850,225
|
|
20231024,133400,566560520,11860,11860,11860,11860,25
|
|
20231024,133300,566264020,11850,11850,11850,11850,0
|
|
20231024,133200,566264020,11850,11870,11870,11850,240
|
|
20231024,133100,563416180,11850,11850,11850,11850,0
|
|
20231024,133000,563416180,11850,11890,11890,11850,69
|
|
20231024,132900,562597070,11890,11910,11910,11890,79
|
|
20231024,132800,561657040,11920,11910,11920,11910,66
|
|
20231024,132700,560870880,11900,11930,11930,11900,328
|
|
20231024,132600,556964470,11940,11920,11940,11920,154
|
|
20231024,132500,555128140,11930,11930,11930,11930,78
|
|
20231024,132400,554197600,11920,11950,11950,11920,143
|
|
20231024,132300,552491430,11940,11930,11940,11930,67
|
|
20231024,132200,551691850,11930,11920,11930,11920,77
|
|
20231024,132100,550773620,11920,11920,11920,11920,95
|
|
20231024,132000,549641220,11920,11930,11930,11910,262
|
|
20231024,131900,546517130,11930,11920,11930,11920,268
|
|
20231024,131800,543320740,11920,11930,11930,11920,175
|
|
20231024,131700,541233850,11930,11940,11940,11930,123
|
|
20231024,131600,539765450,11930,11930,11940,11930,186
|
|
20231024,131500,537545960,11930,11940,11940,11930,32
|
|
20231024,131400,537163890,11940,11940,11940,11940,59
|
|
20231024,131300,536459430,11920,11950,11950,11920,68
|
|
20231024,131200,535648110,11950,11950,11950,11950,200
|
|
20231024,131100,533258110,11950,11940,11950,11940,166
|
|
20231024,131000,531275230,11940,11960,11970,11940,240
|
|
20231024,130900,528405870,11960,11950,11960,11950,339
|
|
20231024,130800,524352530,11950,11930,11950,11930,326
|
|
20231024,130700,520457690,11940,11950,11950,11940,206
|
|
20231024,130600,517998020,11950,11940,11950,11940,178
|
|
20231024,130500,515872530,11940,11940,11940,11940,0
|
|
20231024,130400,515872530,11940,11960,11970,11940,249
|
|
20231024,130300,512894480,11970,11960,11970,11950,1085
|
|
20231024,130200,499908040,11970,11990,11990,11970,189
|
|
20231024,130100,497644130,11980,12000,12000,11980,124
|
|
20231024,130000,496157870,12000,11970,12000,11970,440
|
|
20231024,125900,490881950,11950,11970,11970,11930,417
|
|
20231024,125800,485893890,11970,11920,11970,11920,2516
|
|
20231024,125700,455827470,11920,11910,11920,11900,54
|
|
20231024,125600,455184570,11920,11900,11920,11850,297
|
|
20231024,125500,451652270,11900,11900,11900,11900,124
|
|
20231024,125400,450176670,11930,11930,11930,11930,10
|
|
20231024,125300,450057370,11930,11880,11930,11860,475
|
|
20231024,125200,444408030,11880,11840,11890,11840,956
|
|
20231024,125100,433063100,11830,11850,11850,11830,61
|
|
20231024,125000,432340550,11820,11830,11830,11820,193
|
|
20231024,124900,430057710,11860,11840,11860,11840,71
|
|
20231024,124800,429216530,11850,11830,11850,11800,900
|
|
20231024,124700,418561450,11840,11800,11840,11800,200
|
|
20231024,124600,416196540,11790,11790,11790,11790,44
|
|
20231024,124500,415677780,11770,11780,11780,11770,59
|
|
20231024,124400,414983260,11780,11750,11810,11750,933
|
|
20231024,124300,403982420,11750,11750,11750,11750,22
|
|
20231024,124200,403723920,11750,11750,11750,11750,72
|
|
20231024,124100,402877920,11760,11750,11760,11750,72
|
|
20231024,124000,402031420,11740,11740,11740,11740,44
|
|
20231024,123900,401514860,11690,11720,11750,11690,227
|
|
20231024,123800,398855660,11730,11730,11730,11730,120
|
|
20231024,123700,397448060,11710,11710,11710,11710,0
|
|
20231024,123600,397448060,11710,11740,11750,11710,130
|
|
20231024,123500,395923140,11720,11710,11720,11710,66
|
|
20231024,123400,395149840,11710,11720,11720,11710,73
|
|
20231024,123300,394294860,11740,11750,11750,11740,616
|
|
20231024,123200,387057840,11750,11720,11750,11720,403
|
|
20231024,123100,382325530,11720,11730,11730,11720,198
|
|
20231024,123000,380003460,11730,11730,11730,11730,237
|
|
20231024,122900,377223450,11720,11720,11720,11720,44
|
|
20231024,122800,376707770,11710,11720,11720,11710,85
|
|
20231024,122700,375712200,11730,11710,11730,11710,266
|
|
20231024,122600,372594180,11700,11700,11700,11700,44
|
|
20231024,122500,372079380,11670,11700,11710,11670,104
|
|
20231024,122400,370863170,11700,11690,11700,11690,51
|
|
20231024,122300,370266690,11680,11680,11680,11680,180
|
|
20231024,122200,368164290,11670,11680,11690,11660,238
|
|
20231024,122100,365386360,11660,11660,11660,11660,44
|
|
20231024,122000,364873320,11650,11670,11670,11640,104
|
|
20231024,121900,363660830,11670,11660,11670,11660,126
|
|
20231024,121800,362190630,11660,11660,11660,11660,0
|
|
20231024,121700,362190630,11660,11650,11660,11650,109
|
|
20231024,121600,360920340,11650,11670,11670,11650,136
|
|
20231024,121500,359334370,11670,11670,11670,11670,66
|
|
20231024,121400,358564150,11640,11670,11670,11640,75
|
|
20231024,121300,357689680,11670,11660,11670,11660,111
|
|
20231024,121200,356394530,11670,11660,11670,11660,95
|
|
20231024,121100,355286540,11640,11670,11670,11640,161
|
|
20231024,121000,353409240,11670,11670,11670,11670,44
|
|
20231024,120900,352895760,11670,11670,11670,11670,59
|
|
20231024,120800,352207230,11670,11670,11680,11670,94
|
|
20231024,120700,351110150,11670,11670,11670,11670,150
|
|
20231024,120600,349359650,11650,11650,11650,11650,68
|
|
20231024,120500,348567450,11670,11650,11670,11650,296
|
|
20231024,120400,345116390,11670,11670,11670,11670,8
|
|
20231024,120300,345023030,11670,11690,11690,11670,299
|
|
20231024,120200,341529720,11660,11660,11660,11660,81
|
|
20231024,120100,340585260,11670,11650,11670,11650,9
|
|
20231024,120000,340480250,11650,11650,11650,11650,69
|
|
20231024,115900,339676400,11640,11650,11700,11640,110
|
|
20231024,115800,338395830,11650,11650,11650,11650,140
|
|
20231024,115700,336764830,11650,11650,11660,11650,185
|
|
20231024,115600,334608720,11650,11650,11650,11650,1
|
|
20231024,115500,334597070,11650,11650,11650,11650,0
|
|
20231024,115400,334597070,11650,11640,11650,11640,191
|
|
20231024,115300,332373220,11700,11660,11700,11660,5
|
|
20231024,115200,332314820,11650,11650,11650,11640,184
|
|
20231024,115100,330171960,11630,11630,11630,11630,0
|
|
20231024,115000,330171960,11630,11630,11630,11630,2
|
|
20231024,114900,330148700,11630,11640,11650,11630,185
|
|
20231024,114800,327994450,11630,11630,11630,11630,151
|
|
20231024,114700,326238320,11630,11630,11630,11630,44
|
|
20231024,114600,325726600,11620,11620,11620,11620,96
|
|
20231024,114500,324611080,11620,11620,11620,11620,0
|
|
20231024,114400,324611080,11620,11620,11620,11620,60
|
|
20231024,114300,323913880,11610,11640,11640,11610,69
|
|
20231024,114200,323112080,11610,11610,11620,11610,180
|
|
20231024,114100,321021620,11610,11610,11610,11610,0
|
|
20231024,114000,321021620,11610,11610,11610,11610,161
|
|
20231024,113900,319152410,11600,11600,11600,11600,0
|
|
20231024,113800,319152410,11600,11610,11610,11600,64
|
|
20231024,113700,318409390,11610,11620,11620,11610,191
|
|
20231024,113600,316191480,11620,11620,11620,11620,0
|
|
20231024,113500,316191480,11620,11630,11630,11610,168
|
|
20231024,113400,314238940,11630,11630,11630,11630,44
|
|
20231024,113300,313727220,11630,11630,11630,11630,0
|
|
20231024,113200,313727220,11630,11600,11630,11600,90
|
|
20231024,113100,312682440,11640,11610,11640,11610,160
|
|
20231024,113000,310824180,11640,11600,11640,11600,1188
|
|
20231024,112900,297042500,11600,11590,11600,11590,159
|
|
20231024,112800,295198790,11600,11590,11600,11590,496
|
|
20231024,112700,289445630,11600,11590,11600,11580,1390
|
|
20231024,112600,273322820,11590,11600,11600,11590,62
|
|
20231024,112500,272603840,11600,11590,11600,11590,99
|
|
20231024,112400,271455660,11600,11580,11600,11580,102
|
|
20231024,112300,270273920,11630,11630,11630,11630,0
|
|
20231024,112200,270273920,11630,11630,11630,11630,44
|
|
20231024,112100,269762200,11540,11600,11600,11540,86
|
|
20231024,112000,268767070,11600,11570,11600,11570,185
|
|
20231024,111900,266624900,11590,11580,11590,11580,23
|
|
20231024,111800,266358550,11560,11560,11570,11550,143
|
|
20231024,111700,264705720,11560,11560,11560,11560,22
|
|
20231024,111600,264451400,11550,11550,11550,11550,0
|
|
20231024,111500,264451400,11550,11550,11560,11550,266
|
|
20231024,111400,261377880,11550,11550,11550,11550,125
|
|
20231024,111300,259934130,11560,11540,11560,11540,71
|
|
20231024,111200,259114770,11540,11540,11540,11540,0
|
|
20231024,111100,259114770,11540,11530,11540,11530,65
|
|
20231024,111000,258364890,11530,11520,11530,11520,156
|
|
20231024,110900,256567110,11540,11540,11540,11540,68
|
|
20231024,110800,255782390,11540,11540,11540,11540,109
|
|
20231024,110700,254524530,11520,11520,11520,11520,111
|
|
20231024,110600,253245810,11500,11500,11500,11500,0
|
|
20231024,110500,253245810,11500,11500,11500,11500,0
|
|
20231024,110400,253245810,11500,11530,11530,11500,201
|
|
20231024,110300,250929810,11520,11520,11520,11520,214
|
|
20231024,110200,248464530,11510,11510,11510,11510,0
|
|
20231024,110100,248464530,11510,11510,11510,11510,78
|
|
20231024,110000,247566750,11530,11530,11530,11530,0
|
|
20231024,105900,247566750,11530,11500,11530,11500,282
|
|
20231024,105800,244318250,11500,11500,11500,11500,108
|
|
20231024,105700,243076250,11490,11480,11520,11480,717
|
|
20231024,105600,234829890,11460,11460,11460,11460,20
|
|
20231024,105500,234600690,11460,11470,11470,11460,5
|
|
20231024,105400,234543370,11470,11470,11480,11470,100
|
|
20231024,105300,233395810,11470,11470,11470,11470,22
|
|
20231024,105200,233143470,11470,11470,11470,11470,22
|
|
20231024,105100,232891130,11470,11470,11470,11470,96
|
|
20231024,105000,231790010,11470,11470,11470,11470,23
|
|
20231024,104900,231526200,11490,11490,11490,11490,0
|
|
20231024,104800,231526200,11490,11490,11490,11490,44
|
|
20231024,104700,231020640,11500,11500,11500,11500,58
|
|
20231024,104600,230353640,11500,11500,11500,11500,0
|
|
20231024,104500,230353640,11500,11500,11500,11490,120
|
|
20231024,104400,228974080,11510,11500,11510,11500,268
|
|
20231024,104300,225892070,11500,11510,11510,11500,223
|
|
20231024,104200,223325560,11510,11510,11510,11510,174
|
|
20231024,104100,221322820,11540,11500,11540,11500,202
|
|
20231024,104000,218999780,11500,11500,11500,11500,0
|
|
20231024,103900,218999780,11500,11480,11500,11480,832
|
|
20231024,103800,209433980,11460,11450,11460,11450,264
|
|
20231024,103700,206408760,11450,11450,11450,11450,58
|
|
20231024,103600,205744660,11450,11460,11460,11450,34
|
|
20231024,103500,205355340,11460,11460,11460,11460,100
|
|
20231024,103400,204209340,11450,11450,11450,11450,305
|
|
20231024,103300,200717090,11450,11450,11450,11450,44
|
|
20231024,103200,200213290,11450,11450,11450,11450,77
|
|
20231024,103100,199331640,11450,11460,11460,11450,259
|
|
20231024,103000,196365610,11450,11450,11450,11450,67
|
|
20231024,102900,195598460,11450,11450,11450,11450,1
|
|
20231024,102800,195587010,11450,11450,11450,11450,0
|
|
20231024,102700,195587010,11450,11450,11460,11450,70
|
|
20231024,102600,194785480,11420,11420,11420,11420,1874
|
|
20231024,102500,173384400,11440,11450,11450,11440,119
|
|
20231024,102400,172021900,11450,11470,11470,11450,78
|
|
20231024,102300,171128140,11480,11480,11480,11480,1
|
|
20231024,102200,171116660,11490,11520,11520,11490,505
|
|
20231024,102100,165305890,11520,11540,11540,11520,188
|
|
20231024,102000,163137910,11550,11570,11570,11550,245
|
|
20231024,101900,160305950,11570,11580,11580,11570,33
|
|
20231024,101800,159924080,11580,11590,11590,11580,1081
|
|
20231024,101700,147396380,11590,11590,11590,11590,58
|
|
20231024,101600,146724160,11590,11590,11590,11590,70
|
|
20231024,101500,145912860,11590,11590,11590,11590,0
|
|
20231024,101400,145912860,11590,11590,11590,11590,0
|
|
20231024,101300,145912860,11590,11590,11590,11590,0
|
|
20231024,101200,145912860,11590,11590,11590,11590,151
|
|
20231024,101100,144162770,11600,11590,11600,11590,33
|
|
20231024,101000,143780190,11600,11610,11610,11590,801
|
|
20231024,100900,134487910,11610,11610,11610,11610,141
|
|
20231024,100800,132850900,11610,11650,11650,11610,1993
|
|
20231024,100700,109645840,11650,11650,11650,11650,27
|
|
20231024,100600,109331290,11650,11650,11650,11650,22
|
|
20231024,100500,109074990,11650,11660,11660,11650,612
|
|
20231024,100400,101943070,11670,11670,11670,11670,0
|
|
20231024,100300,101943070,11670,11670,11670,11670,44
|
|
20231024,100200,101429590,11670,11670,11670,11670,22
|
|
20231024,100100,101172850,11670,11670,11670,11670,22
|
|
20231024,100000,100916110,11670,11680,11680,11670,45
|
|
20231024,095900,100390950,11680,11670,11680,11670,30
|
|
20231024,095800,100040770,11670,11660,11670,11660,44
|
|
20231024,095700,99527510,11660,11660,11660,11660,44
|
|
20231024,095600,99014470,11660,11660,11660,11660,22
|
|
20231024,095500,98757950,11670,11670,11670,11670,22
|
|
20231024,095400,98501210,11660,11660,11660,11660,22
|
|
20231024,095300,98244690,11660,11660,11660,11660,44
|
|
20231024,095200,97731650,11660,11660,11660,11660,0
|
|
20231024,095100,97731650,11660,11650,11660,11650,237
|
|
20231024,095000,94969400,11650,11650,11650,11650,23
|
|
20231024,094900,94701450,11650,11650,11650,11650,21
|
|
20231024,094800,94456800,11650,11660,11660,11650,136
|
|
20231024,094700,92872390,11660,11660,11660,11660,33
|
|
20231024,094600,92487610,11660,11660,11660,11660,22
|
|
20231024,094500,92231090,11670,11660,11670,11660,293
|
|
20231024,094400,88812000,11660,11660,11660,11660,0
|
|
20231024,094300,88812000,11660,11660,11660,11660,179
|
|
20231024,094200,86724860,11730,11730,11730,11730,0
|
|
20231024,094100,86724860,11730,11730,11730,11730,0
|
|
20231024,094000,86724860,11730,11730,11730,11730,1
|
|
20231024,093900,86713130,11690,11720,11720,11690,1988
|
|
20231024,093800,63449670,11710,11720,11720,11710,101
|
|
20231024,093700,62266170,11720,11720,11720,11720,22
|
|
20231024,093600,62008330,11720,11720,11720,11720,44
|
|
20231024,093500,61492650,11720,11740,11740,11720,304
|
|
20231024,093400,57925300,11740,11740,11740,11740,22
|
|
20231024,093300,57667020,11740,11740,11740,11740,22
|
|
20231024,093200,57408740,11740,11740,11740,11740,188
|
|
20231024,093100,55201620,11740,11740,11740,11740,22
|
|
20231024,093000,54943340,11740,11750,11750,11740,23
|
|
20231024,092900,54673310,11740,11750,11750,11740,32
|
|
20231024,092800,54297530,11740,11740,11740,11740,22
|
|
20231024,092700,54039250,11740,11750,11750,11740,46
|
|
20231024,092600,53498970,11750,11750,11750,11750,22
|
|
20231024,092500,53240470,11750,11750,11750,11750,21
|
|
20231024,092400,52993720,11750,11750,11750,11750,44
|
|
20231024,092300,52476720,11750,11750,11750,11750,22
|
|
20231024,092200,52218220,11770,11760,11770,11760,101
|
|
20231024,092100,51030450,11750,11730,11750,11730,88
|
|
20231024,092000,49997330,11730,11710,11730,11710,525
|
|
20231024,091900,43848920,11710,11710,11710,11710,22
|
|
20231024,091800,43591300,11710,11710,11710,11710,0
|
|
20231024,091700,43591300,11710,11730,11730,11710,219
|
|
20231024,091600,41024470,11730,11730,11730,11730,111
|
|
20231024,091500,39722440,11760,11760,11760,11760,496
|
|
20231024,091400,33889480,11760,11760,11760,11760,92
|
|
20231024,091300,32807560,11760,11760,11760,11760,22
|
|
20231024,091200,32548840,11770,11770,11780,11770,54
|
|
20231024,091100,31913130,11770,11770,11770,11770,22
|
|
20231024,091000,31654190,11790,11790,11790,11790,0
|
|
20231024,090900,31654190,11790,11750,11790,11750,1018
|
|
20231024,090800,19661100,11760,11760,11760,11760,2
|
|
20231024,090700,19637580,11790,11790,11790,11790,0
|
|
20231024,090600,19637580,11790,11790,11790,11790,528
|
|
20231024,090500,13412460,11790,11790,11790,11790,1
|
|
20231024,090400,13400670,11790,11770,11790,11770,696
|
|
20231024,090300,5200900,11780,11780,11780,11780,4
|
|
20231024,090200,5153780,11740,11740,11740,11740,0
|
|
20231024,090100,5153780,11740,11740,11740,11740,0
|
|
20231024,090000,5153780,11740,11740,11740,11720,439
|