660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195700,558682680,7230,7230,7230,7230,2362
|
|
20231024,195600,558682680,7230,7230,7230,7230,0
|
|
20231024,195500,558682680,7230,7230,7230,7230,0
|
|
20231024,195400,558682680,7230,7230,7230,7230,0
|
|
20231024,195300,558682680,7230,7230,7230,7230,0
|
|
20231024,195200,558682680,7230,7230,7230,7230,0
|
|
20231024,195100,558682680,7230,7230,7230,7230,0
|
|
20231024,195000,558682680,7230,7230,7230,7230,0
|
|
20231024,194900,558682680,7230,7230,7230,7230,0
|
|
20231024,194800,558682680,7230,7230,7230,7230,0
|
|
20231024,194700,558682680,7230,7230,7230,7230,0
|
|
20231024,194600,558682680,7230,7230,7230,7230,0
|
|
20231024,194500,558682680,7230,7230,7230,7230,0
|
|
20231024,194400,558682680,7230,7230,7230,7230,0
|
|
20231024,194300,558682680,7230,7230,7230,7230,0
|
|
20231024,194200,558682680,7230,7230,7230,7230,0
|
|
20231024,194100,558682680,7230,7230,7230,7230,0
|
|
20231024,194000,558682680,7230,7230,7230,7230,0
|
|
20231024,193900,558682680,7230,7230,7230,7230,0
|
|
20231024,193800,558682680,7230,7230,7230,7230,0
|
|
20231024,193700,558682680,7230,7230,7230,7230,0
|
|
20231024,193600,558682680,7230,7230,7230,7230,0
|
|
20231024,193500,558682680,7230,7230,7230,7230,0
|
|
20231024,193400,558682680,7230,7230,7230,7230,0
|
|
20231024,193300,558682680,7230,7230,7230,7230,0
|
|
20231024,193200,558682680,7230,7230,7230,7230,0
|
|
20231024,193100,558682680,7230,7230,7230,7230,0
|
|
20231024,193000,558682680,7230,7230,7230,7230,0
|
|
20231024,192900,558682680,7230,7230,7230,7230,0
|
|
20231024,192800,558682680,7230,7230,7230,7230,0
|
|
20231024,192700,558682680,7230,7230,7230,7230,2362
|
|
20231024,192600,558682680,7230,7230,7230,7230,0
|
|
20231024,192500,558682680,7230,7230,7230,7230,0
|
|
20231024,192400,558682680,7230,7230,7230,7230,0
|
|
20231024,192300,558682680,7230,7230,7230,7230,0
|
|
20231024,192200,558682680,7230,7230,7230,7230,0
|
|
20231024,192100,558682680,7230,7230,7230,7230,0
|
|
20231024,192000,558682680,7230,7230,7230,7230,0
|
|
20231024,191900,558682680,7230,7230,7230,7230,0
|
|
20231024,191800,558682680,7230,7230,7230,7230,0
|
|
20231024,191700,558682680,7230,7230,7230,7230,0
|
|
20231024,191600,558682680,7230,7230,7230,7230,0
|
|
20231024,191500,558682680,7230,7230,7230,7230,0
|
|
20231024,191400,558682680,7230,7230,7230,7230,0
|
|
20231024,191300,558682680,7230,7230,7230,7230,0
|
|
20231024,191200,558682680,7230,7230,7230,7230,0
|
|
20231024,191100,558682680,7230,7230,7230,7230,0
|
|
20231024,191000,558682680,7230,7230,7230,7230,0
|
|
20231024,190900,558682680,7230,7230,7230,7230,0
|
|
20231024,190800,558682680,7230,7230,7230,7230,0
|
|
20231024,190700,558682680,7230,7230,7230,7230,0
|
|
20231024,190600,558682680,7230,7230,7230,7230,0
|
|
20231024,190500,558682680,7230,7230,7230,7230,0
|
|
20231024,190400,558682680,7230,7230,7230,7230,0
|
|
20231024,190300,558682680,7230,7230,7230,7230,0
|
|
20231024,190200,558682680,7230,7230,7230,7230,0
|
|
20231024,190100,558682680,7230,7230,7230,7230,0
|
|
20231024,190000,558682680,7230,7230,7230,7230,0
|
|
20231024,185900,558682680,7230,7230,7230,7230,0
|
|
20231024,185800,558682680,7230,7230,7230,7230,0
|
|
20231024,185700,558682680,7230,7230,7230,7230,2362
|
|
20231024,185600,558682680,7230,7230,7230,7230,0
|
|
20231024,185500,558682680,7230,7230,7230,7230,0
|
|
20231024,185400,558682680,7230,7230,7230,7230,0
|
|
20231024,185300,558682680,7230,7230,7230,7230,0
|
|
20231024,185200,558682680,7230,7230,7230,7230,0
|
|
20231024,185100,558682680,7230,7230,7230,7230,0
|
|
20231024,185000,558682680,7230,7230,7230,7230,0
|
|
20231024,184900,558682680,7230,7230,7230,7230,0
|
|
20231024,184800,558682680,7230,7230,7230,7230,0
|
|
20231024,184700,558682680,7230,7230,7230,7230,0
|
|
20231024,184600,558682680,7230,7230,7230,7230,0
|
|
20231024,184500,558682680,7230,7230,7230,7230,0
|
|
20231024,184400,558682680,7230,7230,7230,7230,0
|
|
20231024,184300,558682680,7230,7230,7230,7230,0
|
|
20231024,184200,558682680,7230,7230,7230,7230,0
|
|
20231024,184100,558682680,7230,7230,7230,7230,0
|
|
20231024,184000,558682680,7230,7230,7230,7230,0
|
|
20231024,183900,558682680,7230,7230,7230,7230,0
|
|
20231024,183800,558682680,7230,7230,7230,7230,0
|
|
20231024,183700,558682680,7230,7230,7230,7230,0
|
|
20231024,183600,558682680,7230,7230,7230,7230,0
|
|
20231024,183500,558682680,7230,7230,7230,7230,0
|
|
20231024,183400,558682680,7230,7230,7230,7230,0
|
|
20231024,183300,558682680,7230,7230,7230,7230,0
|
|
20231024,183200,558682680,7230,7230,7230,7230,0
|
|
20231024,183100,558682680,7230,7230,7230,7230,0
|
|
20231024,183000,558682680,7230,7230,7230,7230,0
|
|
20231024,182900,558682680,7230,7230,7230,7230,0
|
|
20231024,182800,558682680,7230,7230,7230,7230,0
|
|
20231024,182700,558682680,7230,7230,7230,7230,2362
|
|
20231024,182600,558682680,7230,7230,7230,7230,0
|
|
20231024,182500,558682680,7230,7230,7230,7230,0
|
|
20231024,182400,558682680,7230,7230,7230,7230,0
|
|
20231024,182300,558682680,7230,7230,7230,7230,0
|
|
20231024,182200,558682680,7230,7230,7230,7230,0
|
|
20231024,182100,558682680,7230,7230,7230,7230,0
|
|
20231024,182000,558682680,7230,7230,7230,7230,0
|
|
20231024,181900,558682680,7230,7230,7230,7230,0
|
|
20231024,181800,558682680,7230,7230,7230,7230,0
|
|
20231024,181700,558682680,7230,7230,7230,7230,0
|
|
20231024,181600,558682680,7230,7230,7230,7230,0
|
|
20231024,181500,558682680,7230,7230,7230,7230,0
|
|
20231024,181400,558682680,7230,7230,7230,7230,0
|
|
20231024,181300,558682680,7230,7230,7230,7230,0
|
|
20231024,181200,558682680,7230,7230,7230,7230,0
|
|
20231024,181100,558682680,7230,7230,7230,7230,0
|
|
20231024,181000,558682680,7230,7230,7230,7230,0
|
|
20231024,180900,558682680,7230,7230,7230,7230,0
|
|
20231024,180800,558682680,7230,7230,7230,7230,0
|
|
20231024,180700,558682680,7230,7230,7230,7230,0
|
|
20231024,180600,558682680,7230,7230,7230,7230,0
|
|
20231024,180500,558682680,7230,7230,7230,7230,0
|
|
20231024,180400,558682680,7230,7230,7230,7230,0
|
|
20231024,180300,558682680,7230,7230,7230,7230,0
|
|
20231024,180200,558682680,7230,7230,7230,7230,0
|
|
20231024,180100,558682680,7230,7230,7230,7230,0
|
|
20231024,180000,558682680,7230,7230,7230,7230,0
|
|
20231024,175900,558682680,7230,7230,7230,7230,0
|
|
20231024,175800,558682680,7230,7230,7230,7230,0
|
|
20231024,175700,558682680,7230,7230,7230,7230,2362
|
|
20231024,175600,558682680,7230,7230,7230,7230,0
|
|
20231024,175500,558682680,7230,7230,7230,7230,0
|
|
20231024,175400,558682680,7230,7230,7230,7230,0
|
|
20231024,175300,558682680,7230,7230,7230,7230,0
|
|
20231024,175200,558682680,7230,7230,7230,7230,0
|
|
20231024,175100,558682680,7230,7230,7230,7230,0
|
|
20231024,175000,558682680,7230,7230,7230,7230,0
|
|
20231024,174900,558682680,7230,7230,7230,7230,0
|
|
20231024,174800,558682680,7230,7230,7230,7230,0
|
|
20231024,174700,558682680,7230,7230,7230,7230,0
|
|
20231024,174600,558682680,7230,7230,7230,7230,0
|
|
20231024,174500,558682680,7230,7230,7230,7230,0
|
|
20231024,174400,558682680,7230,7230,7230,7230,0
|
|
20231024,174300,558682680,7230,7230,7230,7230,0
|
|
20231024,174200,558682680,7230,7230,7230,7230,0
|
|
20231024,174100,558682680,7230,7230,7230,7230,0
|
|
20231024,174000,558682680,7230,7230,7230,7230,0
|
|
20231024,173900,558682680,7230,7230,7230,7230,0
|
|
20231024,173800,558682680,7230,7230,7230,7230,0
|
|
20231024,173700,558682680,7230,7230,7230,7230,0
|
|
20231024,173600,558682680,7230,7230,7230,7230,0
|
|
20231024,173500,558682680,7230,7230,7230,7230,0
|
|
20231024,173400,558682680,7230,7230,7230,7230,0
|
|
20231024,173300,558682680,7230,7230,7230,7230,0
|
|
20231024,173200,558682680,7230,7230,7230,7230,0
|
|
20231024,173100,558682680,7230,7230,7230,7230,0
|
|
20231024,173000,558682680,7230,7230,7230,7230,0
|
|
20231024,172900,558682680,7230,7230,7230,7230,0
|
|
20231024,172800,558682680,7230,7230,7230,7230,0
|
|
20231024,172700,558682680,7230,7230,7230,7230,2362
|
|
20231024,172600,558682680,7230,7230,7230,7230,0
|
|
20231024,172500,558682680,7230,7230,7230,7230,0
|
|
20231024,172400,558682680,7230,7230,7230,7230,0
|
|
20231024,172300,558682680,7230,7230,7230,7230,0
|
|
20231024,172200,558682680,7230,7230,7230,7230,0
|
|
20231024,172100,558682680,7230,7230,7230,7230,0
|
|
20231024,172000,558682680,7230,7230,7230,7230,0
|
|
20231024,171900,558682680,7230,7230,7230,7230,0
|
|
20231024,171800,558682680,7230,7230,7230,7230,0
|
|
20231024,171700,558682680,7230,7230,7230,7230,0
|
|
20231024,171600,558682680,7230,7230,7230,7230,0
|
|
20231024,171500,558682680,7230,7230,7230,7230,0
|
|
20231024,171400,558682680,7230,7230,7230,7230,0
|
|
20231024,171300,558682680,7230,7230,7230,7230,0
|
|
20231024,171200,558682680,7230,7230,7230,7230,0
|
|
20231024,171100,558682680,7230,7230,7230,7230,0
|
|
20231024,171000,558682680,7230,7230,7230,7230,0
|
|
20231024,170900,558682680,7230,7230,7230,7230,0
|
|
20231024,170800,558682680,7230,7230,7230,7230,0
|
|
20231024,170700,558682680,7230,7230,7230,7230,0
|
|
20231024,170600,558682680,7230,7230,7230,7230,0
|
|
20231024,170500,558682680,7230,7230,7230,7230,0
|
|
20231024,170400,558682680,7230,7230,7230,7230,0
|
|
20231024,170300,558682680,7230,7230,7230,7230,0
|
|
20231024,170200,558682680,7230,7230,7230,7230,0
|
|
20231024,170100,558682680,7230,7230,7230,7230,0
|
|
20231024,170000,558682680,7230,7230,7230,7230,0
|
|
20231024,165900,558682680,7230,7230,7230,7230,0
|
|
20231024,165800,558682680,7230,7230,7230,7230,0
|
|
20231024,165700,558682680,7230,7230,7230,7230,2362
|
|
20231024,165600,558682680,7230,7230,7230,7230,0
|
|
20231024,165500,558682680,7230,7230,7230,7230,0
|
|
20231024,165400,558682680,7230,7230,7230,7230,0
|
|
20231024,165300,558682680,7230,7230,7230,7230,0
|
|
20231024,165200,558682680,7230,7230,7230,7230,0
|
|
20231024,165100,558682680,7230,7230,7230,7230,0
|
|
20231024,165000,558682680,7230,7230,7230,7230,0
|
|
20231024,164900,558682680,7230,7230,7230,7230,0
|
|
20231024,164800,558682680,7230,7230,7230,7230,0
|
|
20231024,164700,558682680,7230,7230,7230,7230,0
|
|
20231024,164600,558682680,7230,7230,7230,7230,0
|
|
20231024,164500,558682680,7230,7230,7230,7230,0
|
|
20231024,164400,558682680,7230,7230,7230,7230,0
|
|
20231024,164300,558682680,7230,7230,7230,7230,0
|
|
20231024,164200,558682680,7230,7230,7230,7230,0
|
|
20231024,164100,558682680,7230,7230,7230,7230,0
|
|
20231024,164000,558682680,7230,7230,7230,7230,0
|
|
20231024,163900,558682680,7230,7230,7230,7230,0
|
|
20231024,163800,558682680,7230,7230,7230,7230,0
|
|
20231024,163700,558682680,7230,7230,7230,7230,0
|
|
20231024,163600,558682680,7230,7230,7230,7230,0
|
|
20231024,163500,558682680,7230,7230,7230,7230,0
|
|
20231024,163400,558682680,7230,7230,7230,7230,0
|
|
20231024,163300,558682680,7230,7230,7230,7230,0
|
|
20231024,163200,558682680,7230,7230,7230,7230,0
|
|
20231024,163100,558682680,7230,7230,7230,7230,0
|
|
20231024,163000,558682680,7230,7230,7230,7230,0
|
|
20231024,162900,558682680,7230,7230,7230,7230,0
|
|
20231024,162800,558682680,7230,7230,7230,7230,0
|
|
20231024,162700,558682680,7230,7230,7230,7230,2362
|
|
20231024,162600,558682680,7230,7230,7230,7230,0
|
|
20231024,162500,558682680,7230,7230,7230,7230,0
|
|
20231024,162400,558682680,7230,7230,7230,7230,0
|
|
20231024,162300,558682680,7230,7230,7230,7230,0
|
|
20231024,162200,558682680,7230,7230,7230,7230,0
|
|
20231024,162100,558682680,7230,7230,7230,7230,0
|
|
20231024,162000,558682680,7230,7230,7230,7230,0
|
|
20231024,161900,558682680,7230,7230,7230,7230,0
|
|
20231024,161800,558682680,7230,7230,7230,7230,0
|
|
20231024,161700,558682680,7230,7230,7230,7230,0
|
|
20231024,161600,558682680,7230,7230,7230,7230,0
|
|
20231024,161500,558682680,7230,7230,7230,7230,0
|
|
20231024,161400,558682680,7230,7230,7230,7230,0
|
|
20231024,161300,558682680,7230,7230,7230,7230,0
|
|
20231024,161200,558682680,7230,7230,7230,7230,0
|
|
20231024,161100,558682680,7230,7230,7230,7230,0
|
|
20231024,161000,558682680,7230,7230,7230,7230,0
|
|
20231024,160900,558682680,7230,7230,7230,7230,0
|
|
20231024,160800,558682680,7230,7230,7230,7230,0
|
|
20231024,160700,558682680,7230,7230,7230,7230,0
|
|
20231024,160600,558682680,7230,7230,7230,7230,0
|
|
20231024,160500,558682680,7230,7230,7230,7230,0
|
|
20231024,160400,558682680,7230,7230,7230,7230,0
|
|
20231024,160300,558682680,7230,7230,7230,7230,0
|
|
20231024,160200,558682680,7230,7230,7230,7230,0
|
|
20231024,160100,558682680,7230,7230,7230,7230,0
|
|
20231024,160000,558682680,7230,7230,7230,7230,0
|
|
20231024,155900,558682680,7230,7230,7230,7230,0
|
|
20231024,155800,558682680,7230,7230,7230,7230,0
|
|
20231024,155700,558682680,7230,7230,7230,7230,2362
|
|
20231024,155600,558682680,7230,7230,7230,7230,0
|
|
20231024,155500,558682680,7230,7230,7230,7230,0
|
|
20231024,155400,558682680,7230,7230,7230,7230,0
|
|
20231024,155300,558682680,7230,7230,7230,7230,0
|
|
20231024,155200,558682680,7230,7230,7230,7230,0
|
|
20231024,155100,558682680,7230,7230,7230,7230,0
|
|
20231024,155000,558682680,7230,7230,7230,7230,0
|
|
20231024,154900,558682680,7230,7230,7230,7230,0
|
|
20231024,154800,558682680,7230,7230,7230,7230,0
|
|
20231024,154700,558682680,7230,7230,7230,7230,0
|
|
20231024,154600,558682680,7230,7230,7230,7230,0
|
|
20231024,154500,558682680,7230,7230,7230,7230,0
|
|
20231024,154400,558682680,7230,7230,7230,7230,0
|
|
20231024,154300,558682680,7230,7230,7230,7230,0
|
|
20231024,154200,558682680,7230,7230,7230,7230,0
|
|
20231024,154100,558682680,7230,7230,7230,7230,0
|
|
20231024,154000,558682680,7230,7230,7230,7230,0
|
|
20231024,153900,558682680,7230,7230,7230,7230,0
|
|
20231024,153800,558682680,7230,7230,7230,7230,0
|
|
20231024,153700,558682680,7230,7230,7230,7230,0
|
|
20231024,153600,558682680,7230,7230,7230,7230,0
|
|
20231024,153500,558682680,7230,7230,7230,7230,0
|
|
20231024,153400,558682680,7230,7230,7230,7230,0
|
|
20231024,153300,558682680,7230,7230,7230,7230,0
|
|
20231024,153200,558682680,7230,7230,7230,7230,0
|
|
20231024,153100,558682680,7230,7230,7230,7230,0
|
|
20231024,153000,558682680,7230,7230,7230,7230,2362
|
|
20231024,152900,541605420,7250,7250,7250,7250,0
|
|
20231024,152800,541605420,7250,7250,7250,7250,0
|
|
20231024,152700,541605420,7250,7250,7250,7250,0
|
|
20231024,152600,541605420,7250,7250,7250,7250,0
|
|
20231024,152500,541605420,7250,7250,7250,7250,0
|
|
20231024,152400,541605420,7250,7250,7250,7250,0
|
|
20231024,152300,541605420,7250,7250,7250,7250,0
|
|
20231024,152200,541605420,7250,7250,7250,7250,0
|
|
20231024,152100,541605420,7250,7250,7250,7250,0
|
|
20231024,152000,541605420,7250,7250,7250,7250,0
|
|
20231024,151900,541605420,7250,7250,7250,7250,83
|
|
20231024,151800,541003670,7250,7250,7250,7250,222
|
|
20231024,151700,539394170,7250,7250,7250,7250,175
|
|
20231024,151600,538125420,7250,7240,7250,7240,29
|
|
20231024,151500,537915360,7250,7250,7250,7250,81
|
|
20231024,151400,537328110,7260,7260,7260,7260,225
|
|
20231024,151300,535694610,7250,7250,7250,7250,32
|
|
20231024,151200,535462610,7250,7250,7250,7250,21
|
|
20231024,151100,535310360,7250,7250,7250,7250,36
|
|
20231024,151000,535049360,7250,7250,7250,7240,174
|
|
20231024,150900,533787950,7250,7250,7250,7250,174
|
|
20231024,150800,532526450,7240,7240,7240,7240,9
|
|
20231024,150700,532461290,7240,7240,7240,7240,0
|
|
20231024,150600,532461290,7240,7240,7240,7240,0
|
|
20231024,150500,532461290,7240,7250,7250,7240,183
|
|
20231024,150400,531134630,7240,7240,7240,7240,0
|
|
20231024,150300,531134630,7240,7240,7240,7240,9
|
|
20231024,150200,531069470,7250,7250,7250,7250,385
|
|
20231024,150100,528278220,7250,7250,7250,7250,174
|
|
20231024,150000,527016720,7240,7250,7250,7240,26
|
|
20231024,145900,526828310,7250,7250,7250,7250,36
|
|
20231024,145800,526567310,7240,7240,7240,7230,235
|
|
20231024,145700,524866000,7240,7240,7240,7240,20
|
|
20231024,145600,524721200,7240,7240,7240,7240,64
|
|
20231024,145500,524257840,7240,7240,7240,7230,52
|
|
20231024,145400,523881450,7240,7240,7240,7240,257
|
|
20231024,145300,522020770,7240,7230,7240,7230,29
|
|
20231024,145200,521810900,7240,7240,7240,7240,52
|
|
20231024,145100,521434420,7240,7240,7240,7240,27
|
|
20231024,145000,521238940,7240,7240,7240,7230,230
|
|
20231024,144900,519573820,7240,7240,7240,7240,28
|
|
20231024,144800,519371100,7240,7230,7240,7230,44
|
|
20231024,144700,519052630,7240,7240,7240,7240,59
|
|
20231024,144600,518625470,7240,7240,7240,7240,202
|
|
20231024,144500,517162990,7240,7240,7240,7230,54
|
|
20231024,144400,516772220,7240,7240,7240,7240,51
|
|
20231024,144300,516402980,7240,7240,7240,7230,55
|
|
20231024,144200,516004870,7240,7240,7240,7240,203
|
|
20231024,144100,514535150,7240,7240,7240,7240,36
|
|
20231024,144000,514274510,7230,7240,7240,7230,27
|
|
20231024,143900,514079120,7240,7240,7240,7240,222
|
|
20231024,143800,512471840,7240,7230,7240,7230,27
|
|
20231024,143700,512276450,7220,7240,7240,7220,187
|
|
20231024,143600,510925300,7240,7240,7240,7240,67
|
|
20231024,143500,510440220,7240,7240,7240,7230,219
|
|
20231024,143400,508854750,7240,7240,7240,7240,49
|
|
20231024,143300,508499990,7240,7240,7250,7240,764
|
|
20231024,143200,502968460,7250,7250,7250,7250,36
|
|
20231024,143100,502707460,7250,7250,7250,7250,205
|
|
20231024,143000,501221210,7250,7250,7250,7240,44
|
|
20231024,142900,500902300,7250,7250,7250,7250,30
|
|
20231024,142800,500684800,7250,7240,7250,7240,45
|
|
20231024,142700,500358640,7240,7240,7240,7240,149
|
|
20231024,142600,499279880,7240,7240,7240,7240,53
|
|
20231024,142500,498896160,7240,7230,7240,7230,27
|
|
20231024,142400,498700770,7240,7240,7240,7240,80
|
|
20231024,142300,498121570,7240,7240,7240,7240,211
|
|
20231024,142200,496593930,7230,7240,7240,7230,26
|
|
20231024,142100,496405770,7240,7240,7240,7240,48
|
|
20231024,142000,496058250,7230,7230,7240,7230,198
|
|
20231024,141900,494624960,7230,7220,7230,7220,80
|
|
20231024,141800,494047320,7210,7220,7220,7210,187
|
|
20231024,141700,492697200,7220,7230,7230,7220,52
|
|
20231024,141600,492321330,7230,7230,7240,7230,216
|
|
20231024,141500,490759570,7240,7240,7240,7230,80
|
|
20231024,141400,490180820,7240,7240,7240,7240,1309
|
|
20231024,141300,480703660,7250,7240,7250,7240,36
|
|
20231024,141200,480442840,7240,7250,7250,7240,192
|
|
20231024,141100,479050850,7240,7250,7250,7240,50
|
|
20231024,141000,478688750,7240,7250,7250,7240,86
|
|
20231024,140900,478065910,7250,7250,7250,7250,17
|
|
20231024,140800,477942660,7250,7250,7250,7250,223
|
|
20231024,140700,476325910,7240,7240,7240,7240,27
|
|
20231024,140600,476130430,7240,7240,7240,7240,17
|
|
20231024,140500,476007350,7240,7240,7240,7240,55
|
|
20231024,140400,475609150,7250,7250,7250,7250,210
|
|
20231024,140300,474086650,7250,7240,7250,7240,25
|
|
20231024,140200,473905480,7240,7240,7240,7240,36
|
|
20231024,140100,473644840,7220,7220,7220,7220,40
|
|
20231024,140000,473356040,7220,7210,7220,7210,57
|
|
20231024,135900,472944590,7220,7250,7250,7220,1389
|
|
20231024,135800,462914670,7250,7250,7250,7250,18
|
|
20231024,135700,462784170,7250,7240,7260,7240,223
|
|
20231024,135600,461167410,7260,7240,7260,7240,828
|
|
20231024,135500,455165730,7240,7240,7240,7240,53
|
|
20231024,135400,454782010,7240,7240,7240,7240,17
|
|
20231024,135300,454658930,7240,7250,7250,7240,216
|
|
20231024,135200,453093170,7250,7250,7250,7250,50
|
|
20231024,135100,452730670,7230,7270,7270,7230,89
|
|
20231024,135000,452085220,7270,7260,7270,7260,149
|
|
20231024,134900,451002200,7270,7260,7270,7260,293
|
|
20231024,134800,448872340,7260,7260,7260,7260,25
|
|
20231024,134700,448690840,7260,7260,7260,7260,31
|
|
20231024,134600,448465780,7260,7260,7260,7260,44
|
|
20231024,134500,448146340,7270,7260,7270,7260,391
|
|
20231024,134400,445304030,7260,7270,7270,7260,128
|
|
20231024,134300,444374390,7260,7260,7260,7260,0
|
|
20231024,134200,444374390,7260,7270,7270,7260,241
|
|
20231024,134100,442622810,7260,7260,7260,7260,11
|
|
20231024,134000,442542950,7260,7250,7260,7250,34
|
|
20231024,133900,442296200,7260,7260,7260,7260,30
|
|
20231024,133800,442078400,7260,7250,7260,7250,208
|
|
20231024,133700,440568480,7250,7250,7250,7250,38
|
|
20231024,133600,440292980,7250,7250,7250,7250,433
|
|
20231024,133500,437153730,7250,7250,7250,7250,36
|
|
20231024,133400,436892730,7240,7250,7250,7240,227
|
|
20231024,133300,435247070,7250,7250,7250,7250,35
|
|
20231024,133200,434993320,7240,7250,7250,7240,57
|
|
20231024,133100,434580460,7250,7250,7250,7240,117
|
|
20231024,133000,433733020,7240,7240,7240,7240,163
|
|
20231024,132900,432552900,7230,7240,7240,7230,81
|
|
20231024,132800,431966650,7240,7240,7240,7240,74
|
|
20231024,132700,431430890,7240,7240,7240,7230,49
|
|
20231024,132600,431076210,7240,7230,7240,7230,220
|
|
20231024,132500,429483450,7240,7240,7240,7240,46
|
|
20231024,132400,429150410,7230,7240,7240,7230,49
|
|
20231024,132300,428795740,7240,7230,7240,7230,159
|
|
20231024,132200,427645870,7230,7230,7230,7220,84
|
|
20231024,132100,427038640,7230,7230,7230,7230,17
|
|
20231024,132000,426915730,7220,7220,7220,7220,303
|
|
20231024,131900,424728070,7220,7230,7240,7220,263
|
|
20231024,131800,422826460,7220,7210,7220,7210,613
|
|
20231024,131700,418403600,7200,7200,7200,7190,20
|
|
20231024,131600,418259690,7200,7200,7200,7200,39
|
|
20231024,131500,417978890,7200,7200,7200,7200,407
|
|
20231024,131400,415048490,7200,7190,7200,7190,128
|
|
20231024,131300,414127240,7190,7190,7190,7190,131
|
|
20231024,131200,413185350,7190,7180,7190,7180,44
|
|
20231024,131100,412869080,7180,7190,7190,7180,134
|
|
20231024,131000,411906780,7190,7190,7190,7190,34
|
|
20231024,130900,411662320,7180,7180,7180,7180,36
|
|
20231024,130800,411403840,7190,7190,7190,7190,13
|
|
20231024,130700,411310370,7160,7160,7160,7150,165
|
|
20231024,130600,410129060,7160,7160,7160,7160,17
|
|
20231024,130500,410007340,7160,7160,7160,7160,60
|
|
20231024,130400,409577740,7150,7160,7160,7150,218
|
|
20231024,130300,408016950,7160,7160,7160,7160,17
|
|
20231024,130200,407895230,7150,7150,7150,7150,9
|
|
20231024,130100,407830880,7150,7150,7150,7150,179
|
|
20231024,130000,406551030,7150,7150,7150,7150,38
|
|
20231024,125900,406279330,7140,7140,7140,7140,8
|
|
20231024,125800,406222210,7150,7150,7150,7150,0
|
|
20231024,125700,406222210,7150,7140,7150,7140,21
|
|
20231024,125600,406072150,7150,7150,7150,7150,179
|
|
20231024,125500,404792300,7150,7150,7150,7150,3
|
|
20231024,125400,404770850,7140,7140,7140,7140,9
|
|
20231024,125300,404706590,7150,7150,7150,7150,0
|
|
20231024,125200,404706590,7150,7140,7150,7140,184
|
|
20231024,125100,403391080,7150,7150,7150,7150,200
|
|
20231024,125000,401961080,7140,7140,7140,7140,0
|
|
20231024,124900,401961080,7140,7150,7150,7140,195
|
|
20231024,124800,400566920,7150,7150,7150,7150,1
|
|
20231024,124700,400559770,7140,7140,7140,7140,9
|
|
20231024,124600,400495510,7150,7150,7150,7150,2
|
|
20231024,124500,400481210,7150,7150,7150,7150,174
|
|
20231024,124400,399237110,7140,7140,7140,7140,9
|
|
20231024,124300,399172850,7150,7150,7150,7150,0
|
|
20231024,124200,399172850,7150,7140,7150,7140,2
|
|
20231024,124100,399158560,7140,7150,7150,7140,196
|
|
20231024,124000,397757240,7140,7140,7140,7140,0
|
|
20231024,123900,397757240,7140,7140,7140,7140,9
|
|
20231024,123800,397692980,7140,7140,7140,7140,0
|
|
20231024,123700,397692980,7140,7140,7140,7140,174
|
|
20231024,123600,396450620,7100,7100,7100,7100,0
|
|
20231024,123500,396450620,7100,7130,7130,7100,200
|
|
20231024,123400,395029650,7140,7150,7150,7140,22
|
|
20231024,123300,394872440,7150,7150,7150,7150,175
|
|
20231024,123200,393621190,7150,7150,7150,7150,6
|
|
20231024,123100,393578290,7150,7150,7160,7150,53
|
|
20231024,123000,393199220,7150,7150,7150,7150,141
|
|
20231024,122900,392191070,7140,7140,7140,7140,9
|
|
20231024,122800,392126810,7140,7140,7140,7140,2
|
|
20231024,122700,392112530,7140,7140,7140,7140,267
|
|
20231024,122600,390206150,7140,7140,7140,7140,18
|
|
20231024,122500,390077630,7110,7110,7110,7110,100
|
|
20231024,122400,389366630,7080,7080,7080,7080,0
|
|
20231024,122300,389366630,7080,7160,7160,7080,382
|
|
20231024,122200,386657880,7160,7160,7160,7160,174
|
|
20231024,122100,385412040,7150,7150,7150,7150,9
|
|
20231024,122000,385347690,7150,7150,7150,7150,7
|
|
20231024,121900,385297640,7160,7160,7160,7160,16
|
|
20231024,121800,385183080,7170,7170,7170,7170,174
|
|
20231024,121700,383935500,7160,7160,7160,7160,0
|
|
20231024,121600,383935500,7160,7170,7170,7160,10
|
|
20231024,121500,383863890,7160,7160,7160,7160,0
|
|
20231024,121400,383863890,7160,7170,7170,7160,186
|
|
20231024,121300,382532080,7170,7170,7170,7170,13
|
|
20231024,121200,382438870,7170,7160,7170,7160,9
|
|
20231024,121100,382374420,7160,7170,7170,7160,175
|
|
20231024,121000,381119680,7170,7160,7170,7160,12
|
|
20231024,120900,381033730,7170,7170,7170,7170,0
|
|
20231024,120800,381033730,7170,7170,7170,7170,570
|
|
20231024,120700,376946830,7180,7180,7180,7180,187
|
|
20231024,120600,375604170,7160,7160,7160,7160,0
|
|
20231024,120500,375604170,7160,7160,7160,7090,94
|
|
20231024,120400,374932160,7150,7150,7150,7150,8
|
|
20231024,120300,374874960,7160,7160,7160,7160,174
|
|
20231024,120200,373629120,7150,7150,7150,7150,0
|
|
20231024,120100,373629120,7150,7150,7150,7150,9
|
|
20231024,120000,373564770,7160,7190,7190,7160,65
|
|
20231024,115900,373098640,7190,7190,7190,7190,184
|
|
20231024,115800,371775680,7140,7140,7140,7140,0
|
|
20231024,115700,371775680,7140,7200,7200,7100,657
|
|
20231024,115600,367097670,7220,7210,7220,7210,1076
|
|
20231024,115500,359329040,7220,7220,7220,7210,205
|
|
20231024,115400,357849190,7220,7220,7230,7220,166
|
|
20231024,115300,356650540,7240,7240,7240,7240,10
|
|
20231024,115200,356578140,7240,7240,7240,7240,186
|
|
20231024,115100,355231500,7220,7220,7220,7220,0
|
|
20231024,115000,355231500,7220,7220,7220,7220,6
|
|
20231024,114900,355188180,7230,7250,7250,7230,70
|
|
20231024,114800,354681620,7240,7240,7240,7240,131
|
|
20231024,114700,353733180,7240,7240,7240,7240,7
|
|
20231024,114600,353682500,7210,7240,7240,7210,54
|
|
20231024,114500,353292310,7250,7250,7250,7250,0
|
|
20231024,114400,353292310,7250,7240,7250,7240,183
|
|
20231024,114300,351965650,7240,7240,7240,7240,9
|
|
20231024,114200,351900490,7230,7230,7230,7230,0
|
|
20231024,114100,351900490,7230,7240,7240,7230,2
|
|
20231024,114000,351886020,7240,7240,7260,7240,1291
|
|
20231024,113900,342525820,7230,7220,7230,7220,150
|
|
20231024,113800,341441410,7220,7220,7220,7220,0
|
|
20231024,113700,341441410,7220,7220,7220,7220,0
|
|
20231024,113600,341441410,7220,7220,7230,7220,201
|
|
20231024,113500,339988450,7220,7220,7220,7220,0
|
|
20231024,113400,339988450,7220,7220,7220,7220,0
|
|
20231024,113300,339988450,7220,7230,7230,7220,194
|
|
20231024,113200,338585890,7230,7220,7230,7220,400
|
|
20231024,113100,335694850,7220,7210,7220,7210,16
|
|
20231024,113000,335579420,7220,7220,7220,7220,10
|
|
20231024,112900,335507220,7200,7200,7210,7190,445
|
|
20231024,112800,332303480,7190,7200,7200,7190,22
|
|
20231024,112700,332145170,7200,7200,7200,7200,0
|
|
20231024,112600,332145170,7200,7190,7200,7190,26
|
|
20231024,112500,331958070,7200,7190,7200,7190,15
|
|
20231024,112400,331850080,7200,7200,7200,7200,7
|
|
20231024,112300,331799680,7200,7200,7200,7200,473
|
|
20231024,112200,328394080,7200,7160,7200,7160,2287
|
|
20231024,112100,311970420,7160,7150,7160,7150,192
|
|
20231024,112000,310595790,7150,7140,7150,7140,1047
|
|
20231024,111900,303109840,7150,7150,7150,7150,0
|
|
20231024,111800,303109840,7150,7140,7150,7140,12
|
|
20231024,111700,303024070,7150,7140,7150,7100,179
|
|
20231024,111600,301744380,7130,7130,7130,7130,9
|
|
20231024,111500,301680210,7140,7100,7140,7100,659
|
|
20231024,111400,296981310,7100,7100,7100,7100,256
|
|
20231024,111300,295163710,7090,7090,7090,7090,9
|
|
20231024,111200,295099900,7090,7090,7090,7090,0
|
|
20231024,111100,295099900,7090,7090,7090,7090,9
|
|
20231024,111000,295036090,7090,7090,7090,7090,174
|
|
20231024,110900,293802430,7080,7080,7080,7080,40
|
|
20231024,110800,293519230,7080,7080,7080,7080,8
|
|
20231024,110700,293462590,7090,7090,7100,7090,216
|
|
20231024,110600,291929640,7100,7090,7100,7090,222
|
|
20231024,110500,290353920,7090,7100,7100,7090,22
|
|
20231024,110400,290197810,7100,7100,7100,7100,0
|
|
20231024,110300,290197810,7100,7100,7100,7100,0
|
|
20231024,110200,290197810,7100,7100,7100,7100,174
|
|
20231024,110100,288962410,7090,7090,7090,7090,0
|
|
20231024,110000,288962410,7090,7090,7090,7090,4
|
|
20231024,105900,288934050,7090,7100,7100,7090,26
|
|
20231024,105800,288749580,7100,7100,7100,7100,174
|
|
20231024,105700,287514180,7090,7090,7090,7090,0
|
|
20231024,105600,287514180,7090,7090,7090,7090,0
|
|
20231024,105500,287514180,7090,7090,7090,7090,174
|
|
20231024,105400,286280520,7090,7090,7090,7090,27
|
|
20231024,105300,286089090,7090,7090,7090,7090,0
|
|
20231024,105200,286089090,7090,7100,7100,7090,14
|
|
20231024,105100,285989710,7100,7100,7100,7100,174
|
|
20231024,105000,284754310,7080,7080,7080,7080,4
|
|
20231024,104900,284725990,7080,7090,7090,7080,273
|
|
20231024,104800,282791180,7090,7090,7090,7090,41
|
|
20231024,104700,282500490,7090,7090,7090,7090,175
|
|
20231024,104600,281259740,7090,7060,7090,7060,76
|
|
20231024,104500,280722520,7050,7050,7050,7050,3082
|
|
20231024,104400,258994420,7050,7050,7050,7050,12
|
|
20231024,104300,258909820,7050,7050,7050,7050,543
|
|
20231024,104200,255081670,7050,7050,7050,7050,80
|
|
20231024,104100,254517670,7050,7050,7050,7050,13
|
|
20231024,104000,254426020,7050,7050,7050,7050,2
|
|
20231024,103900,254411920,7050,7050,7050,7050,174
|
|
20231024,103800,253185220,7050,7050,7050,7020,1747
|
|
20231024,103700,240896070,7070,7070,7070,7070,0
|
|
20231024,103600,240896070,7070,7070,7070,7070,174
|
|
20231024,103500,239665890,7080,7080,7080,7080,0
|
|
20231024,103400,239665890,7080,7050,7080,7030,737
|
|
20231024,103300,234476880,7100,7100,7100,7100,0
|
|
20231024,103200,234476880,7100,7050,7100,7050,188
|
|
20231024,103100,233142780,7060,7060,7060,7060,0
|
|
20231024,103000,233142780,7060,7080,7080,7060,804
|
|
20231024,102900,227460920,7080,7080,7080,7080,6
|
|
20231024,102800,227418440,7080,7100,7100,7080,191
|
|
20231024,102700,226062680,7080,7080,7080,7080,32
|
|
20231024,102600,225836120,7100,7100,7100,7100,369
|
|
20231024,102500,223216220,7100,7100,7100,7100,0
|
|
20231024,102400,223216220,7100,7100,7100,7100,174
|
|
20231024,102300,221980820,7080,7080,7080,7080,73
|
|
20231024,102200,221463980,7080,7110,7110,7080,1795
|
|
20231024,102100,208740560,7120,7130,7130,7120,203
|
|
20231024,102000,207293370,7130,7130,7130,7130,54
|
|
20231024,101900,206908350,7140,7140,7140,7140,0
|
|
20231024,101800,206908350,7140,7150,7150,7140,51
|
|
20231024,101700,206543910,7150,7150,7150,7150,174
|
|
20231024,101600,205299810,7130,7140,7140,7130,14
|
|
20231024,101500,205199860,7150,7150,7150,7150,47
|
|
20231024,101400,204863810,7160,7160,7160,7160,30
|
|
20231024,101300,204649010,7160,7160,7160,7160,178
|
|
20231024,101200,203374530,7160,7160,7160,7160,0
|
|
20231024,101100,203374530,7160,7160,7160,7160,0
|
|
20231024,101000,203374530,7160,7160,7160,7160,0
|
|
20231024,100900,203374530,7160,7160,7160,7160,204
|
|
20231024,100800,201913890,7160,7160,7160,7160,100
|
|
20231024,100700,201197890,7160,7160,7160,7160,0
|
|
20231024,100600,201197890,7160,7160,7160,7160,11
|
|
20231024,100500,201119130,7160,7160,7160,7160,194
|
|
20231024,100400,199730090,7160,7160,7160,7160,0
|
|
20231024,100300,199730090,7160,7160,7160,7160,32
|
|
20231024,100200,199500970,7160,7160,7160,7160,146
|
|
20231024,100100,198455610,7150,7150,7150,7150,12
|
|
20231024,100000,198369810,7150,7160,7160,7150,67
|
|
20231024,095900,197890720,7160,7160,7160,7160,1
|
|
20231024,095800,197883560,7150,7150,7150,7150,140
|
|
20231024,095700,196882560,7150,7150,7150,7150,7
|
|
20231024,095600,196832510,7150,7150,7150,7150,0
|
|
20231024,095500,196832510,7150,7150,7150,7150,50
|
|
20231024,095400,196475010,7150,7140,7150,7140,198
|
|
20231024,095300,195059510,7150,7150,7150,7150,6
|
|
20231024,095200,195016610,7150,7150,7150,7150,8
|
|
20231024,095100,194959410,7150,7150,7150,7150,14
|
|
20231024,095000,194859310,7150,7150,7150,7150,475
|
|
20231024,094900,191463060,7150,7150,7150,7150,6
|
|
20231024,094800,191420160,7150,7150,7150,7150,500
|
|
20231024,094700,187845160,7120,7130,7130,7120,36
|
|
20231024,094600,187588600,7150,7130,7150,7130,203
|
|
20231024,094500,186137730,7150,7150,7150,7150,0
|
|
20231024,094400,186137730,7150,7150,7150,7150,10
|
|
20231024,094300,186066230,7130,7140,7140,7130,191
|
|
20231024,094200,184702630,7100,7100,7100,7100,0
|
|
20231024,094100,184702630,7100,7100,7100,7100,14
|
|
20231024,094000,184603230,7090,7090,7090,7090,0
|
|
20231024,093900,184603230,7090,7130,7130,7090,294
|
|
20231024,093800,182511130,7110,7120,7130,7110,21
|
|
20231024,093700,182361790,7120,7120,7120,7100,47
|
|
20231024,093600,182027290,7120,7120,7120,7120,0
|
|
20231024,093500,182027290,7120,7080,7120,7080,406
|
|
20231024,093400,179145850,7080,7110,7110,7080,171
|
|
20231024,093300,177932400,7110,7120,7120,7110,87
|
|
20231024,093200,177313040,7120,7120,7120,7120,13
|
|
20231024,093100,177220480,7110,7100,7110,7090,327
|
|
20231024,093000,174897510,7100,7100,7100,7100,0
|
|
20231024,092900,174897510,7100,7100,7100,7100,16
|
|
20231024,092800,174783910,7110,7120,7120,7110,58
|
|
20231024,092700,174371450,7120,7110,7120,7110,178
|
|
20231024,092600,173104130,7120,7120,7120,7120,6
|
|
20231024,092500,173061410,7120,7090,7120,7090,413
|
|
20231024,092400,170132850,7100,7110,7130,7100,3589
|
|
20231024,092300,144633530,7110,7130,7140,7110,1803
|
|
20231024,092200,131795130,7130,7130,7130,7130,64
|
|
20231024,092100,131338810,7150,7150,7150,7150,2
|
|
20231024,092000,131324510,7150,7130,7150,7130,175
|
|
20231024,091900,130073280,7130,7130,7130,7130,2
|
|
20231024,091800,130059020,7130,7130,7130,7130,1
|
|
20231024,091700,130051890,7130,7140,7140,7130,1104
|
|
20231024,091600,122179540,7140,7140,7140,7140,100
|
|
20231024,091500,121465540,7130,7130,7130,7130,0
|
|
20231024,091400,121465540,7130,7130,7130,7130,0
|
|
20231024,091300,121465540,7130,7130,7130,7130,595
|
|
20231024,091200,117223190,7130,7140,7140,7130,1179
|
|
20231024,091100,108816840,7130,7130,7130,7130,1
|
|
20231024,091000,108809710,7150,7150,7150,7150,57
|
|
20231024,090900,108402160,7150,7150,7150,7150,0
|
|
20231024,090800,108402160,7150,7150,7150,7150,174
|
|
20231024,090700,107158060,7120,7140,7140,7120,344
|
|
20231024,090600,104707230,7140,7150,7150,7140,121
|
|
20231024,090500,103842890,7140,7140,7140,7140,175
|
|
20231024,090400,102593390,7130,7160,7160,7130,3524
|
|
20231024,090300,77432390,7150,7170,7170,7150,5512
|
|
20231024,090200,37994520,7170,7210,7220,7170,1865
|
|
20231024,090100,24592760,7200,7200,7200,7160,276
|
|
20231024,090000,22605600,7150,7140,7150,7140,3166
|