679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201600,213621730,11850,11850,11850,11850,162
|
|
20231024,201500,213621730,11850,11850,11850,11850,0
|
|
20231024,201400,213621730,11850,11850,11850,11850,0
|
|
20231024,201300,213621730,11850,11850,11850,11850,0
|
|
20231024,201200,213621730,11850,11850,11850,11850,0
|
|
20231024,201100,213621730,11850,11850,11850,11850,0
|
|
20231024,201000,213621730,11850,11850,11850,11850,0
|
|
20231024,200900,213621730,11850,11850,11850,11850,0
|
|
20231024,200800,213621730,11850,11850,11850,11850,0
|
|
20231024,200700,213621730,11850,11850,11850,11850,0
|
|
20231024,200600,213621730,11850,11850,11850,11850,0
|
|
20231024,200500,213621730,11850,11850,11850,11850,0
|
|
20231024,200400,213621730,11850,11850,11850,11850,0
|
|
20231024,200300,213621730,11850,11850,11850,11850,0
|
|
20231024,200200,213621730,11850,11850,11850,11850,0
|
|
20231024,200100,213621730,11850,11850,11850,11850,0
|
|
20231024,200000,213621730,11850,11850,11850,11850,0
|
|
20231024,195900,213621730,11850,11850,11850,11850,0
|
|
20231024,195800,213621730,11850,11850,11850,11850,0
|
|
20231024,195700,213621730,11850,11850,11850,11850,0
|
|
20231024,195600,213621730,11850,11850,11850,11850,0
|
|
20231024,195500,213621730,11850,11850,11850,11850,0
|
|
20231024,195400,213621730,11850,11850,11850,11850,0
|
|
20231024,195300,213621730,11850,11850,11850,11850,0
|
|
20231024,195200,213621730,11850,11850,11850,11850,0
|
|
20231024,195100,213621730,11850,11850,11850,11850,0
|
|
20231024,195000,213621730,11850,11850,11850,11850,0
|
|
20231024,194900,213621730,11850,11850,11850,11850,0
|
|
20231024,194800,213621730,11850,11850,11850,11850,0
|
|
20231024,194700,213621730,11850,11850,11850,11850,0
|
|
20231024,194600,213621730,11850,11850,11850,11850,162
|
|
20231024,194500,213621730,11850,11850,11850,11850,0
|
|
20231024,194400,213621730,11850,11850,11850,11850,0
|
|
20231024,194300,213621730,11850,11850,11850,11850,0
|
|
20231024,194200,213621730,11850,11850,11850,11850,0
|
|
20231024,194100,213621730,11850,11850,11850,11850,0
|
|
20231024,194000,213621730,11850,11850,11850,11850,0
|
|
20231024,193900,213621730,11850,11850,11850,11850,0
|
|
20231024,193800,213621730,11850,11850,11850,11850,0
|
|
20231024,193700,213621730,11850,11850,11850,11850,0
|
|
20231024,193600,213621730,11850,11850,11850,11850,0
|
|
20231024,193500,213621730,11850,11850,11850,11850,0
|
|
20231024,193400,213621730,11850,11850,11850,11850,0
|
|
20231024,193300,213621730,11850,11850,11850,11850,0
|
|
20231024,193200,213621730,11850,11850,11850,11850,0
|
|
20231024,193100,213621730,11850,11850,11850,11850,0
|
|
20231024,193000,213621730,11850,11850,11850,11850,0
|
|
20231024,192900,213621730,11850,11850,11850,11850,0
|
|
20231024,192800,213621730,11850,11850,11850,11850,0
|
|
20231024,192700,213621730,11850,11850,11850,11850,0
|
|
20231024,192600,213621730,11850,11850,11850,11850,0
|
|
20231024,192500,213621730,11850,11850,11850,11850,0
|
|
20231024,192400,213621730,11850,11850,11850,11850,0
|
|
20231024,192300,213621730,11850,11850,11850,11850,0
|
|
20231024,192200,213621730,11850,11850,11850,11850,0
|
|
20231024,192100,213621730,11850,11850,11850,11850,0
|
|
20231024,192000,213621730,11850,11850,11850,11850,0
|
|
20231024,191900,213621730,11850,11850,11850,11850,0
|
|
20231024,191800,213621730,11850,11850,11850,11850,0
|
|
20231024,191700,213621730,11850,11850,11850,11850,0
|
|
20231024,191600,213621730,11850,11850,11850,11850,162
|
|
20231024,191500,213621730,11850,11850,11850,11850,0
|
|
20231024,191400,213621730,11850,11850,11850,11850,0
|
|
20231024,191300,213621730,11850,11850,11850,11850,0
|
|
20231024,191200,213621730,11850,11850,11850,11850,0
|
|
20231024,191100,213621730,11850,11850,11850,11850,0
|
|
20231024,191000,213621730,11850,11850,11850,11850,0
|
|
20231024,190900,213621730,11850,11850,11850,11850,0
|
|
20231024,190800,213621730,11850,11850,11850,11850,0
|
|
20231024,190700,213621730,11850,11850,11850,11850,0
|
|
20231024,190600,213621730,11850,11850,11850,11850,0
|
|
20231024,190500,213621730,11850,11850,11850,11850,0
|
|
20231024,190400,213621730,11850,11850,11850,11850,0
|
|
20231024,190300,213621730,11850,11850,11850,11850,0
|
|
20231024,190200,213621730,11850,11850,11850,11850,0
|
|
20231024,190100,213621730,11850,11850,11850,11850,0
|
|
20231024,190000,213621730,11850,11850,11850,11850,0
|
|
20231024,185900,213621730,11850,11850,11850,11850,0
|
|
20231024,185800,213621730,11850,11850,11850,11850,0
|
|
20231024,185700,213621730,11850,11850,11850,11850,0
|
|
20231024,185600,213621730,11850,11850,11850,11850,0
|
|
20231024,185500,213621730,11850,11850,11850,11850,0
|
|
20231024,185400,213621730,11850,11850,11850,11850,0
|
|
20231024,185300,213621730,11850,11850,11850,11850,0
|
|
20231024,185200,213621730,11850,11850,11850,11850,0
|
|
20231024,185100,213621730,11850,11850,11850,11850,0
|
|
20231024,185000,213621730,11850,11850,11850,11850,0
|
|
20231024,184900,213621730,11850,11850,11850,11850,0
|
|
20231024,184800,213621730,11850,11850,11850,11850,0
|
|
20231024,184700,213621730,11850,11850,11850,11850,0
|
|
20231024,184600,213621730,11850,11850,11850,11850,162
|
|
20231024,184500,213621730,11850,11850,11850,11850,0
|
|
20231024,184400,213621730,11850,11850,11850,11850,0
|
|
20231024,184300,213621730,11850,11850,11850,11850,0
|
|
20231024,184200,213621730,11850,11850,11850,11850,0
|
|
20231024,184100,213621730,11850,11850,11850,11850,0
|
|
20231024,184000,213621730,11850,11850,11850,11850,0
|
|
20231024,183900,213621730,11850,11850,11850,11850,0
|
|
20231024,183800,213621730,11850,11850,11850,11850,0
|
|
20231024,183700,213621730,11850,11850,11850,11850,0
|
|
20231024,183600,213621730,11850,11850,11850,11850,0
|
|
20231024,183500,213621730,11850,11850,11850,11850,0
|
|
20231024,183400,213621730,11850,11850,11850,11850,0
|
|
20231024,183300,213621730,11850,11850,11850,11850,0
|
|
20231024,183200,213621730,11850,11850,11850,11850,0
|
|
20231024,183100,213621730,11850,11850,11850,11850,0
|
|
20231024,183000,213621730,11850,11850,11850,11850,0
|
|
20231024,182900,213621730,11850,11850,11850,11850,0
|
|
20231024,182800,213621730,11850,11850,11850,11850,0
|
|
20231024,182700,213621730,11850,11850,11850,11850,0
|
|
20231024,182600,213621730,11850,11850,11850,11850,0
|
|
20231024,182500,213621730,11850,11850,11850,11850,0
|
|
20231024,182400,213621730,11850,11850,11850,11850,0
|
|
20231024,182300,213621730,11850,11850,11850,11850,0
|
|
20231024,182200,213621730,11850,11850,11850,11850,0
|
|
20231024,182100,213621730,11850,11850,11850,11850,0
|
|
20231024,182000,213621730,11850,11850,11850,11850,0
|
|
20231024,181900,213621730,11850,11850,11850,11850,0
|
|
20231024,181800,213621730,11850,11850,11850,11850,0
|
|
20231024,181700,213621730,11850,11850,11850,11850,0
|
|
20231024,181600,213621730,11850,11850,11850,11850,162
|
|
20231024,181500,213621730,11850,11850,11850,11850,0
|
|
20231024,181400,213621730,11850,11850,11850,11850,0
|
|
20231024,181300,213621730,11850,11850,11850,11850,0
|
|
20231024,181200,213621730,11850,11850,11850,11850,0
|
|
20231024,181100,213621730,11850,11850,11850,11850,0
|
|
20231024,181000,213621730,11850,11850,11850,11850,0
|
|
20231024,180900,213621730,11850,11850,11850,11850,0
|
|
20231024,180800,213621730,11850,11850,11850,11850,0
|
|
20231024,180700,213621730,11850,11850,11850,11850,0
|
|
20231024,180600,213621730,11850,11850,11850,11850,0
|
|
20231024,180500,213621730,11850,11850,11850,11850,0
|
|
20231024,180400,213621730,11850,11850,11850,11850,0
|
|
20231024,180300,213621730,11850,11850,11850,11850,0
|
|
20231024,180200,213621730,11850,11850,11850,11850,0
|
|
20231024,180100,213621730,11850,11850,11850,11850,0
|
|
20231024,180000,213621730,11850,11850,11850,11850,0
|
|
20231024,175900,213621730,11850,11850,11850,11850,0
|
|
20231024,175800,213621730,11850,11850,11850,11850,0
|
|
20231024,175700,213621730,11850,11850,11850,11850,0
|
|
20231024,175600,213621730,11850,11850,11850,11850,0
|
|
20231024,175500,213621730,11850,11850,11850,11850,0
|
|
20231024,175400,213621730,11850,11850,11850,11850,0
|
|
20231024,175300,213621730,11850,11850,11850,11850,0
|
|
20231024,175200,213621730,11850,11850,11850,11850,0
|
|
20231024,175100,213621730,11850,11850,11850,11850,0
|
|
20231024,175000,213621730,11850,11850,11850,11850,0
|
|
20231024,174900,213621730,11850,11850,11850,11850,0
|
|
20231024,174800,213621730,11850,11850,11850,11850,0
|
|
20231024,174700,213621730,11850,11850,11850,11850,0
|
|
20231024,174600,213621730,11850,11850,11850,11850,162
|
|
20231024,174500,213621730,11850,11850,11850,11850,0
|
|
20231024,174400,213621730,11850,11850,11850,11850,0
|
|
20231024,174300,213621730,11850,11850,11850,11850,0
|
|
20231024,174200,213621730,11850,11850,11850,11850,0
|
|
20231024,174100,213621730,11850,11850,11850,11850,0
|
|
20231024,174000,213621730,11850,11850,11850,11850,0
|
|
20231024,173900,213621730,11850,11850,11850,11850,0
|
|
20231024,173800,213621730,11850,11850,11850,11850,0
|
|
20231024,173700,213621730,11850,11850,11850,11850,0
|
|
20231024,173600,213621730,11850,11850,11850,11850,0
|
|
20231024,173500,213621730,11850,11850,11850,11850,0
|
|
20231024,173400,213621730,11850,11850,11850,11850,0
|
|
20231024,173300,213621730,11850,11850,11850,11850,0
|
|
20231024,173200,213621730,11850,11850,11850,11850,0
|
|
20231024,173100,213621730,11850,11850,11850,11850,0
|
|
20231024,173000,213621730,11850,11850,11850,11850,0
|
|
20231024,172900,213621730,11850,11850,11850,11850,0
|
|
20231024,172800,213621730,11850,11850,11850,11850,0
|
|
20231024,172700,213621730,11850,11850,11850,11850,0
|
|
20231024,172600,213621730,11850,11850,11850,11850,0
|
|
20231024,172500,213621730,11850,11850,11850,11850,0
|
|
20231024,172400,213621730,11850,11850,11850,11850,0
|
|
20231024,172300,213621730,11850,11850,11850,11850,0
|
|
20231024,172200,213621730,11850,11850,11850,11850,0
|
|
20231024,172100,213621730,11850,11850,11850,11850,0
|
|
20231024,172000,213621730,11850,11850,11850,11850,0
|
|
20231024,171900,213621730,11850,11850,11850,11850,0
|
|
20231024,171800,213621730,11850,11850,11850,11850,0
|
|
20231024,171700,213621730,11850,11850,11850,11850,0
|
|
20231024,171600,213621730,11850,11850,11850,11850,162
|
|
20231024,171500,213621730,11850,11850,11850,11850,0
|
|
20231024,171400,213621730,11850,11850,11850,11850,0
|
|
20231024,171300,213621730,11850,11850,11850,11850,0
|
|
20231024,171200,213621730,11850,11850,11850,11850,0
|
|
20231024,171100,213621730,11850,11850,11850,11850,0
|
|
20231024,171000,213621730,11850,11850,11850,11850,0
|
|
20231024,170900,213621730,11850,11850,11850,11850,0
|
|
20231024,170800,213621730,11850,11850,11850,11850,0
|
|
20231024,170700,213621730,11850,11850,11850,11850,0
|
|
20231024,170600,213621730,11850,11850,11850,11850,0
|
|
20231024,170500,213621730,11850,11850,11850,11850,0
|
|
20231024,170400,213621730,11850,11850,11850,11850,0
|
|
20231024,170300,213621730,11850,11850,11850,11850,0
|
|
20231024,170200,213621730,11850,11850,11850,11850,0
|
|
20231024,170100,213621730,11850,11850,11850,11850,0
|
|
20231024,170000,213621730,11850,11850,11850,11850,0
|
|
20231024,165900,213621730,11850,11850,11850,11850,0
|
|
20231024,165800,213621730,11850,11850,11850,11850,0
|
|
20231024,165700,213621730,11850,11850,11850,11850,0
|
|
20231024,165600,213621730,11850,11850,11850,11850,0
|
|
20231024,165500,213621730,11850,11850,11850,11850,0
|
|
20231024,165400,213621730,11850,11850,11850,11850,0
|
|
20231024,165300,213621730,11850,11850,11850,11850,0
|
|
20231024,165200,213621730,11850,11850,11850,11850,0
|
|
20231024,165100,213621730,11850,11850,11850,11850,0
|
|
20231024,165000,213621730,11850,11850,11850,11850,0
|
|
20231024,164900,213621730,11850,11850,11850,11850,0
|
|
20231024,164800,213621730,11850,11850,11850,11850,0
|
|
20231024,164700,213621730,11850,11850,11850,11850,0
|
|
20231024,164600,213621730,11850,11850,11850,11850,162
|
|
20231024,164500,213621730,11850,11850,11850,11850,0
|
|
20231024,164400,213621730,11850,11850,11850,11850,0
|
|
20231024,164300,213621730,11850,11850,11850,11850,0
|
|
20231024,164200,213621730,11850,11850,11850,11850,0
|
|
20231024,164100,213621730,11850,11850,11850,11850,0
|
|
20231024,164000,213621730,11850,11850,11850,11850,0
|
|
20231024,163900,213621730,11850,11850,11850,11850,0
|
|
20231024,163800,213621730,11850,11850,11850,11850,0
|
|
20231024,163700,213621730,11850,11850,11850,11850,0
|
|
20231024,163600,213621730,11850,11850,11850,11850,0
|
|
20231024,163500,213621730,11850,11850,11850,11850,0
|
|
20231024,163400,213621730,11850,11850,11850,11850,0
|
|
20231024,163300,213621730,11850,11850,11850,11850,0
|
|
20231024,163200,213621730,11850,11850,11850,11850,0
|
|
20231024,163100,213621730,11850,11850,11850,11850,0
|
|
20231024,163000,213621730,11850,11850,11850,11850,0
|
|
20231024,162900,213621730,11850,11850,11850,11850,0
|
|
20231024,162800,213621730,11850,11850,11850,11850,0
|
|
20231024,162700,213621730,11850,11850,11850,11850,0
|
|
20231024,162600,213621730,11850,11850,11850,11850,0
|
|
20231024,162500,213621730,11850,11850,11850,11850,0
|
|
20231024,162400,213621730,11850,11850,11850,11850,0
|
|
20231024,162300,213621730,11850,11850,11850,11850,0
|
|
20231024,162200,213621730,11850,11850,11850,11850,0
|
|
20231024,162100,213621730,11850,11850,11850,11850,0
|
|
20231024,162000,213621730,11850,11850,11850,11850,0
|
|
20231024,161900,213621730,11850,11850,11850,11850,0
|
|
20231024,161800,213621730,11850,11850,11850,11850,0
|
|
20231024,161700,213621730,11850,11850,11850,11850,0
|
|
20231024,161600,213621730,11850,11850,11850,11850,162
|
|
20231024,161500,213621730,11850,11850,11850,11850,0
|
|
20231024,161400,213621730,11850,11850,11850,11850,0
|
|
20231024,161300,213621730,11850,11850,11850,11850,0
|
|
20231024,161200,213621730,11850,11850,11850,11850,0
|
|
20231024,161100,213621730,11850,11850,11850,11850,0
|
|
20231024,161000,213621730,11850,11850,11850,11850,0
|
|
20231024,160900,213621730,11850,11850,11850,11850,0
|
|
20231024,160800,213621730,11850,11850,11850,11850,0
|
|
20231024,160700,213621730,11850,11850,11850,11850,0
|
|
20231024,160600,213621730,11850,11850,11850,11850,0
|
|
20231024,160500,213621730,11850,11850,11850,11850,0
|
|
20231024,160400,213621730,11850,11850,11850,11850,0
|
|
20231024,160300,213621730,11850,11850,11850,11850,0
|
|
20231024,160200,213621730,11850,11850,11850,11850,0
|
|
20231024,160100,213621730,11850,11850,11850,11850,0
|
|
20231024,160000,213621730,11850,11850,11850,11850,0
|
|
20231024,155900,213621730,11850,11850,11850,11850,0
|
|
20231024,155800,213621730,11850,11850,11850,11850,0
|
|
20231024,155700,213621730,11850,11850,11850,11850,0
|
|
20231024,155600,213621730,11850,11850,11850,11850,0
|
|
20231024,155500,213621730,11850,11850,11850,11850,0
|
|
20231024,155400,213621730,11850,11850,11850,11850,0
|
|
20231024,155300,213621730,11850,11850,11850,11850,0
|
|
20231024,155200,213621730,11850,11850,11850,11850,0
|
|
20231024,155100,213621730,11850,11850,11850,11850,0
|
|
20231024,155000,213621730,11850,11850,11850,11850,0
|
|
20231024,154900,213621730,11850,11850,11850,11850,0
|
|
20231024,154800,213621730,11850,11850,11850,11850,0
|
|
20231024,154700,213621730,11850,11850,11850,11850,0
|
|
20231024,154600,213621730,11850,11850,11850,11850,162
|
|
20231024,154500,213621730,11850,11850,11850,11850,0
|
|
20231024,154400,213621730,11850,11850,11850,11850,0
|
|
20231024,154300,213621730,11850,11850,11850,11850,0
|
|
20231024,154200,213621730,11850,11850,11850,11850,0
|
|
20231024,154100,213621730,11850,11850,11850,11850,0
|
|
20231024,154000,213621730,11850,11850,11850,11850,0
|
|
20231024,153900,213621730,11850,11850,11850,11850,0
|
|
20231024,153800,213621730,11850,11850,11850,11850,0
|
|
20231024,153700,213621730,11850,11850,11850,11850,0
|
|
20231024,153600,213621730,11850,11850,11850,11850,0
|
|
20231024,153500,213621730,11850,11850,11850,11850,0
|
|
20231024,153400,213621730,11850,11850,11850,11850,0
|
|
20231024,153300,213621730,11850,11850,11850,11850,0
|
|
20231024,153200,213621730,11850,11850,11850,11850,0
|
|
20231024,153100,213621730,11850,11850,11850,11850,0
|
|
20231024,153000,213621730,11850,11850,11850,11850,162
|
|
20231024,152900,211702030,11860,11860,11860,11860,0
|
|
20231024,152800,211702030,11860,11860,11860,11860,0
|
|
20231024,152700,211702030,11860,11860,11860,11860,0
|
|
20231024,152600,211702030,11860,11860,11860,11860,0
|
|
20231024,152500,211702030,11860,11860,11860,11860,0
|
|
20231024,152400,211702030,11860,11860,11860,11860,0
|
|
20231024,152300,211702030,11860,11860,11860,11860,0
|
|
20231024,152200,211702030,11860,11860,11860,11860,0
|
|
20231024,152100,211702030,11860,11860,11860,11860,0
|
|
20231024,152000,211702030,11860,11860,11860,11860,0
|
|
20231024,151900,211702030,11860,11860,11860,11850,32
|
|
20231024,151800,211322520,11820,11820,11820,11820,1
|
|
20231024,151700,211310700,11860,11840,11860,11840,158
|
|
20231024,151600,209438380,11840,11840,11840,11840,0
|
|
20231024,151500,209438380,11840,11850,11850,11840,47
|
|
20231024,151400,208881850,11850,11850,11850,11850,0
|
|
20231024,151300,208881850,11850,11850,11850,11850,0
|
|
20231024,151200,208881850,11850,11850,11850,11850,5
|
|
20231024,151100,208822600,11850,11840,11850,11840,616
|
|
20231024,151000,201528430,11850,11850,11850,11850,105
|
|
20231024,150900,200284180,11850,11840,11850,11840,71
|
|
20231024,150800,199443520,11840,11840,11840,11840,100
|
|
20231024,150700,198259520,11840,11820,11850,11820,597
|
|
20231024,150600,191195530,11810,11800,11810,11800,52
|
|
20231024,150500,190581490,11800,11800,11800,11800,2
|
|
20231024,150400,190557890,11810,11790,11810,11790,10
|
|
20231024,150300,190439830,11800,11770,11800,11770,295
|
|
20231024,150200,186959780,11750,11750,11750,11750,0
|
|
20231024,150100,186959780,11750,11750,11750,11750,0
|
|
20231024,150000,186959780,11750,11750,11750,11750,0
|
|
20231024,145900,186959780,11750,11750,11750,11750,0
|
|
20231024,145800,186959780,11750,11750,11750,11750,0
|
|
20231024,145700,186959780,11750,11750,11750,11750,2
|
|
20231024,145600,186936280,11750,11750,11750,11750,0
|
|
20231024,145500,186936280,11750,11750,11750,11750,0
|
|
20231024,145400,186936280,11750,11760,11760,11750,150
|
|
20231024,145300,185173300,11760,11760,11760,11760,0
|
|
20231024,145200,185173300,11760,11760,11760,11760,0
|
|
20231024,145100,185173300,11760,11760,11760,11760,3
|
|
20231024,145000,185138020,11760,11760,11760,11760,6
|
|
20231024,144900,185067460,11780,11780,11780,11780,0
|
|
20231024,144800,185067460,11780,11780,11780,11780,0
|
|
20231024,144700,185067460,11780,11780,11780,11780,0
|
|
20231024,144600,185067460,11780,11780,11780,11780,0
|
|
20231024,144500,185067460,11780,11780,11780,11780,0
|
|
20231024,144400,185067460,11780,11780,11780,11780,37
|
|
20231024,144300,184631600,11780,11780,11780,11780,20
|
|
20231024,144200,184396000,11780,11780,11780,11780,0
|
|
20231024,144100,184396000,11780,11780,11780,11780,0
|
|
20231024,144000,184396000,11780,11780,11780,11780,0
|
|
20231024,143900,184396000,11780,11780,11780,11780,10
|
|
20231024,143800,184278200,11800,11800,11800,11800,0
|
|
20231024,143700,184278200,11800,11800,11800,11800,3
|
|
20231024,143600,184242800,11780,11780,11780,11780,0
|
|
20231024,143500,184242800,11780,11780,11790,11780,158
|
|
20231024,143400,182381330,11780,11770,11780,11770,113
|
|
20231024,143300,181050320,11770,11770,11770,11770,0
|
|
20231024,143200,181050320,11770,11770,11770,11770,50
|
|
20231024,143100,180461820,11760,11750,11760,11750,51
|
|
20231024,143000,179862560,11750,11750,11750,11750,0
|
|
20231024,142900,179862560,11750,11730,11750,11730,253
|
|
20231024,142800,176892340,11720,11720,11720,11720,0
|
|
20231024,142700,176892340,11720,11720,11720,11720,0
|
|
20231024,142600,176892340,11720,11720,11720,11720,35
|
|
20231024,142500,176482140,11720,11720,11720,11720,11
|
|
20231024,142400,176353220,11720,11720,11720,11720,0
|
|
20231024,142300,176353220,11720,11700,11720,11700,166
|
|
20231024,142200,174407720,11700,11700,11700,11700,0
|
|
20231024,142100,174407720,11700,11710,11710,11700,15
|
|
20231024,142000,174232190,11710,11710,11710,11710,0
|
|
20231024,141900,174232190,11710,11710,11710,11710,2
|
|
20231024,141800,174208770,11720,11720,11720,11720,5
|
|
20231024,141700,174150170,11700,11700,11700,11700,0
|
|
20231024,141600,174150170,11700,11700,11700,11700,27
|
|
20231024,141500,173834270,11720,11720,11720,11720,0
|
|
20231024,141400,173834270,11720,11720,11720,11720,12
|
|
20231024,141300,173693630,11720,11720,11720,11720,10
|
|
20231024,141200,173576430,11710,11710,11710,11710,0
|
|
20231024,141100,173576430,11710,11710,11710,11710,0
|
|
20231024,141000,173576430,11710,11710,11710,11710,13
|
|
20231024,140900,173424200,11700,11670,11700,11670,453
|
|
20231024,140800,168129360,11630,11630,11630,11630,0
|
|
20231024,140700,168129360,11630,11630,11630,11630,0
|
|
20231024,140600,168129360,11630,11630,11630,11630,0
|
|
20231024,140500,168129360,11630,11630,11630,11630,0
|
|
20231024,140400,168129360,11630,11630,11630,11630,25
|
|
20231024,140300,167838610,11630,11630,11630,11630,0
|
|
20231024,140200,167838610,11630,11630,11630,11630,0
|
|
20231024,140100,167838610,11630,11630,11630,11630,7
|
|
20231024,140000,167757200,11680,11680,11680,11680,0
|
|
20231024,135900,167757200,11680,11680,11680,11680,0
|
|
20231024,135800,167757200,11680,11680,11680,11680,0
|
|
20231024,135700,167757200,11680,11670,11680,11670,271
|
|
20231024,135600,164593770,11670,11670,11670,11670,0
|
|
20231024,135500,164593770,11670,11670,11670,11670,7
|
|
20231024,135400,164512080,11640,11640,11640,11640,0
|
|
20231024,135300,164512080,11640,11640,11640,11640,0
|
|
20231024,135200,164512080,11640,11640,11640,11640,0
|
|
20231024,135100,164512080,11640,11640,11640,11640,0
|
|
20231024,135000,164512080,11640,11640,11640,11640,0
|
|
20231024,134900,164512080,11640,11640,11640,11640,49
|
|
20231024,134800,163941720,11630,11630,11630,11630,0
|
|
20231024,134700,163941720,11630,11630,11630,11630,0
|
|
20231024,134600,163941720,11630,11630,11630,11630,0
|
|
20231024,134500,163941720,11630,11640,11640,11630,2
|
|
20231024,134400,163918450,11640,11640,11640,11640,0
|
|
20231024,134300,163918450,11640,11640,11640,11640,240
|
|
20231024,134200,161124850,11640,11640,11640,11640,36
|
|
20231024,134100,160705810,11650,11650,11650,11650,28
|
|
20231024,134000,160379610,11660,11660,11660,11660,10
|
|
20231024,133900,160263010,11660,11660,11660,11660,1
|
|
20231024,133800,160251350,11610,11610,11610,11610,0
|
|
20231024,133700,160251350,11610,11610,11610,11610,0
|
|
20231024,133600,160251350,11610,11600,11610,11600,679
|
|
20231024,133500,152373150,11600,11600,11600,11600,0
|
|
20231024,133400,152373150,11600,11600,11600,11600,0
|
|
20231024,133300,152373150,11600,11600,11600,11600,0
|
|
20231024,133200,152373150,11600,11560,11600,11560,2
|
|
20231024,133100,152349990,11560,11560,11560,11560,0
|
|
20231024,133000,152349990,11560,11560,11560,11560,1
|
|
20231024,132900,152338430,11600,11600,11600,11600,0
|
|
20231024,132800,152338430,11600,11600,11600,11600,0
|
|
20231024,132700,152338430,11600,11600,11600,11600,0
|
|
20231024,132600,152338430,11600,11600,11600,11600,0
|
|
20231024,132500,152338430,11600,11600,11600,11600,0
|
|
20231024,132400,152338430,11600,11580,11600,11580,352
|
|
20231024,132300,148257530,11580,11580,11580,11580,0
|
|
20231024,132200,148257530,11580,11580,11580,11580,0
|
|
20231024,132100,148257530,11580,11580,11580,11580,0
|
|
20231024,132000,148257530,11580,11580,11580,11580,0
|
|
20231024,131900,148257530,11580,11580,11580,11580,0
|
|
20231024,131800,148257530,11580,11580,11580,11580,0
|
|
20231024,131700,148257530,11580,11550,11580,11550,352
|
|
20231024,131600,144184520,11550,11550,11550,11550,0
|
|
20231024,131500,144184520,11550,11550,11550,11550,0
|
|
20231024,131400,144184520,11550,11550,11550,11550,0
|
|
20231024,131300,144184520,11550,11550,11550,11550,0
|
|
20231024,131200,144184520,11550,11550,11550,11550,1
|
|
20231024,131100,144172970,11550,11550,11550,11550,16
|
|
20231024,131000,143988170,11550,11550,11550,11550,0
|
|
20231024,130900,143988170,11550,11550,11550,11550,0
|
|
20231024,130800,143988170,11550,11550,11550,11550,0
|
|
20231024,130700,143988170,11550,11550,11550,11550,1
|
|
20231024,130600,143976620,11540,11540,11540,11540,0
|
|
20231024,130500,143976620,11540,11540,11540,11540,0
|
|
20231024,130400,143976620,11540,11540,11540,11540,0
|
|
20231024,130300,143976620,11540,11540,11540,11540,264
|
|
20231024,130200,140930060,11540,11540,11540,11540,0
|
|
20231024,130100,140930060,11540,11540,11540,11540,0
|
|
20231024,130000,140930060,11540,11540,11540,11540,0
|
|
20231024,125900,140930060,11540,11540,11540,11540,36
|
|
20231024,125800,140514620,11550,11550,11550,11550,0
|
|
20231024,125700,140514620,11550,11550,11550,11550,0
|
|
20231024,125600,140514620,11550,11550,11550,11550,180
|
|
20231024,125500,138435620,11550,11550,11550,11550,0
|
|
20231024,125400,138435620,11550,11550,11550,11550,0
|
|
20231024,125300,138435620,11550,11550,11550,11550,0
|
|
20231024,125200,138435620,11550,11550,11550,11550,30
|
|
20231024,125100,138089120,11560,11560,11560,11560,0
|
|
20231024,125000,138089120,11560,11560,11560,11560,0
|
|
20231024,124900,138089120,11560,11560,11560,11560,0
|
|
20231024,124800,138089120,11560,11560,11560,11560,0
|
|
20231024,124700,138089120,11560,11560,11560,11560,0
|
|
20231024,124600,138089120,11560,11560,11560,11560,0
|
|
20231024,124500,138089120,11560,11560,11560,11560,0
|
|
20231024,124400,138089120,11560,11560,11560,11560,0
|
|
20231024,124300,138089120,11560,11560,11560,11560,0
|
|
20231024,124200,138089120,11560,11560,11560,11560,50
|
|
20231024,124100,137511120,11550,11550,11550,11550,0
|
|
20231024,124000,137511120,11550,11550,11550,11550,0
|
|
20231024,123900,137511120,11550,11550,11550,11550,0
|
|
20231024,123800,137511120,11550,11550,11550,11550,0
|
|
20231024,123700,137511120,11550,11550,11550,11550,106
|
|
20231024,123600,136286820,11540,11540,11540,11540,0
|
|
20231024,123500,136286820,11540,11540,11540,11540,219
|
|
20231024,123400,133759560,11540,11540,11540,11540,42
|
|
20231024,123300,133274880,11540,11540,11540,11540,0
|
|
20231024,123200,133274880,11540,11540,11540,11540,0
|
|
20231024,123100,133274880,11540,11540,11540,11540,0
|
|
20231024,123000,133274880,11540,11540,11540,11540,0
|
|
20231024,122900,133274880,11540,11540,11540,11540,0
|
|
20231024,122800,133274880,11540,11540,11540,11540,0
|
|
20231024,122700,133274880,11540,11490,11540,11490,4
|
|
20231024,122600,133228820,11490,11490,11490,11490,0
|
|
20231024,122500,133228820,11490,11490,11490,11490,0
|
|
20231024,122400,133228820,11490,11490,11490,11490,0
|
|
20231024,122300,133228820,11490,11490,11490,11490,7
|
|
20231024,122200,133148390,11500,11500,11500,11500,0
|
|
20231024,122100,133148390,11500,11500,11500,11490,44
|
|
20231024,122000,132642400,11500,11500,11500,11500,1
|
|
20231024,121900,132630900,11500,11530,11530,11500,650
|
|
20231024,121800,125145520,11550,11550,11550,11550,0
|
|
20231024,121700,125145520,11550,11550,11550,11550,0
|
|
20231024,121600,125145520,11550,11550,11550,11550,0
|
|
20231024,121500,125145520,11550,11550,11550,11550,0
|
|
20231024,121400,125145520,11550,11550,11550,11550,0
|
|
20231024,121300,125145520,11550,11550,11550,11550,0
|
|
20231024,121200,125145520,11550,11550,11550,11550,0
|
|
20231024,121100,125145520,11550,11550,11550,11550,0
|
|
20231024,121000,125145520,11550,11550,11550,11550,0
|
|
20231024,120900,125145520,11550,11550,11550,11550,0
|
|
20231024,120800,125145520,11550,11550,11550,11550,0
|
|
20231024,120700,125145520,11550,11550,11550,11550,0
|
|
20231024,120600,125145520,11550,11550,11550,11550,0
|
|
20231024,120500,125145520,11550,11550,11550,11550,0
|
|
20231024,120400,125145520,11550,11550,11550,11550,0
|
|
20231024,120300,125145520,11550,11550,11550,11550,0
|
|
20231024,120200,125145520,11550,11550,11550,11550,0
|
|
20231024,120100,125145520,11550,11550,11550,11550,0
|
|
20231024,120000,125145520,11550,11550,11550,11550,1
|
|
20231024,115900,125133970,11550,11530,11550,11530,9
|
|
20231024,115800,125030120,11530,11530,11530,11530,0
|
|
20231024,115700,125030120,11530,11530,11530,11530,0
|
|
20231024,115600,125030120,11530,11530,11530,11530,0
|
|
20231024,115500,125030120,11530,11530,11530,11530,1
|
|
20231024,115400,125018590,11570,11570,11570,11570,0
|
|
20231024,115300,125018590,11570,11570,11570,11570,0
|
|
20231024,115200,125018590,11570,11570,11570,11570,0
|
|
20231024,115100,125018590,11570,11570,11570,11570,0
|
|
20231024,115000,125018590,11570,11570,11570,11570,0
|
|
20231024,114900,125018590,11570,11570,11570,11570,0
|
|
20231024,114800,125018590,11570,11570,11570,11570,0
|
|
20231024,114700,125018590,11570,11530,11570,11530,425
|
|
20231024,114600,120109460,11530,11530,11530,11530,0
|
|
20231024,114500,120109460,11530,11530,11530,11530,0
|
|
20231024,114400,120109460,11530,11540,11540,11530,25
|
|
20231024,114300,119821070,11540,11540,11540,11540,0
|
|
20231024,114200,119821070,11540,11540,11540,11540,2
|
|
20231024,114100,119797990,11540,11540,11540,11540,1
|
|
20231024,114000,119786450,11540,11540,11540,11540,0
|
|
20231024,113900,119786450,11540,11540,11540,11540,11
|
|
20231024,113800,119659510,11530,11530,11530,11530,0
|
|
20231024,113700,119659510,11530,11530,11530,11530,0
|
|
20231024,113600,119659510,11530,11530,11530,11530,0
|
|
20231024,113500,119659510,11530,11530,11530,11530,0
|
|
20231024,113400,119659510,11530,11530,11530,11530,0
|
|
20231024,113300,119659510,11530,11530,11530,11530,140
|
|
20231024,113200,118045310,11530,11530,11530,11530,0
|
|
20231024,113100,118045310,11530,11530,11530,11530,26
|
|
20231024,113000,117745530,11530,11530,11530,11530,56
|
|
20231024,112900,117099850,11540,11520,11540,11520,100
|
|
20231024,112800,115946070,11520,11520,11520,11520,0
|
|
20231024,112700,115946070,11520,11520,11520,11520,0
|
|
20231024,112600,115946070,11520,11520,11520,11520,0
|
|
20231024,112500,115946070,11520,11520,11520,11520,0
|
|
20231024,112400,115946070,11520,11520,11520,11520,0
|
|
20231024,112300,115946070,11520,11510,11520,11510,14
|
|
20231024,112200,115784830,11500,11500,11500,11500,0
|
|
20231024,112100,115784830,11500,11500,11500,11500,78
|
|
20231024,112000,114887830,11500,11500,11500,11500,11
|
|
20231024,111900,114761330,11490,11490,11490,11490,34
|
|
20231024,111800,114370670,11490,11490,11490,11490,0
|
|
20231024,111700,114370670,11490,11490,11490,11490,0
|
|
20231024,111600,114370670,11490,11480,11490,11480,23
|
|
20231024,111500,114106430,11440,11440,11440,11440,83
|
|
20231024,111400,113156910,11430,11430,11430,11430,0
|
|
20231024,111300,113156910,11430,11430,11430,11430,0
|
|
20231024,111200,113156910,11430,11430,11430,11430,0
|
|
20231024,111100,113156910,11430,11430,11430,11430,0
|
|
20231024,111000,113156910,11430,11430,11430,11430,0
|
|
20231024,110900,113156910,11430,11430,11430,11430,6
|
|
20231024,110800,113088330,11430,11430,11430,11430,0
|
|
20231024,110700,113088330,11430,11400,11430,11400,2
|
|
20231024,110600,113065500,11400,11400,11400,11400,20
|
|
20231024,110500,112837500,11400,11400,11400,11400,14
|
|
20231024,110400,112677900,11430,11430,11430,11430,0
|
|
20231024,110300,112677900,11430,11430,11430,11430,0
|
|
20231024,110200,112677900,11430,11430,11430,11430,0
|
|
20231024,110100,112677900,11430,11430,11430,11430,100
|
|
20231024,110000,111534900,11430,11430,11430,11430,15
|
|
20231024,105900,111363450,11430,11430,11430,11430,0
|
|
20231024,105800,111363450,11430,11430,11430,11430,0
|
|
20231024,105700,111363450,11430,11430,11430,11430,0
|
|
20231024,105600,111363450,11430,11430,11430,11430,0
|
|
20231024,105500,111363450,11430,11430,11430,11430,0
|
|
20231024,105400,111363450,11430,11430,11430,11430,0
|
|
20231024,105300,111363450,11430,11430,11430,11430,0
|
|
20231024,105200,111363450,11430,11430,11430,11430,0
|
|
20231024,105100,111363450,11430,11430,11430,11430,0
|
|
20231024,105000,111363450,11430,11430,11430,11430,0
|
|
20231024,104900,111363450,11430,11430,11430,11430,2
|
|
20231024,104800,111340590,11420,11420,11420,11420,1
|
|
20231024,104700,111329170,11430,11430,11430,11430,0
|
|
20231024,104600,111329170,11430,11420,11430,11420,10
|
|
20231024,104500,111214910,11340,11340,11340,11340,2
|
|
20231024,104400,111192230,11320,11320,11320,11320,42
|
|
20231024,104300,110716790,11320,11330,11330,11320,23
|
|
20231024,104200,110456410,11320,11320,11320,11320,0
|
|
20231024,104100,110456410,11320,11320,11320,11320,0
|
|
20231024,104000,110456410,11320,11320,11320,11320,0
|
|
20231024,103900,110456410,11320,11320,11320,11320,20
|
|
20231024,103800,110230010,11320,11320,11320,11320,0
|
|
20231024,103700,110230010,11320,11320,11320,11320,0
|
|
20231024,103600,110230010,11320,11320,11320,11320,0
|
|
20231024,103500,110230010,11320,11320,11320,11320,0
|
|
20231024,103400,110230010,11320,11320,11320,11320,0
|
|
20231024,103300,110230010,11320,11330,11370,11320,280
|
|
20231024,103200,107060160,11330,11330,11330,11330,0
|
|
20231024,103100,107060160,11330,11330,11330,11330,5
|
|
20231024,103000,107003510,11330,11330,11330,11330,9
|
|
20231024,102900,106901540,11330,11330,11330,11330,0
|
|
20231024,102800,106901540,11330,11340,11340,11330,179
|
|
20231024,102700,104872120,11360,11360,11360,11360,0
|
|
20231024,102600,104872120,11360,11360,11360,11360,0
|
|
20231024,102500,104872120,11360,11360,11360,11360,0
|
|
20231024,102400,104872120,11360,11370,11370,11360,31
|
|
20231024,102300,104519860,11330,11330,11330,11330,0
|
|
20231024,102200,104519860,11330,11330,11330,11330,0
|
|
20231024,102100,104519860,11330,11340,11340,11330,238
|
|
20231024,102000,101823220,11350,11350,11350,11350,1
|
|
20231024,101900,101811870,11350,11380,11380,11350,38
|
|
20231024,101800,101380070,11390,11410,11410,11390,1729
|
|
20231024,101700,81658420,11410,11410,11410,11410,277
|
|
20231024,101600,78497850,11420,11420,11420,11420,20
|
|
20231024,101500,78269450,11420,11420,11420,11420,0
|
|
20231024,101400,78269450,11420,11420,11420,11420,11
|
|
20231024,101300,78143830,11420,11420,11420,11420,0
|
|
20231024,101200,78143830,11420,11420,11420,11420,15
|
|
20231024,101100,77972530,11420,11420,11420,11420,0
|
|
20231024,101000,77972530,11420,11420,11440,11420,29
|
|
20231024,100900,77641050,11420,11420,11420,11420,2
|
|
20231024,100800,77618210,11440,11430,11440,11430,44
|
|
20231024,100700,77114900,11430,11430,11430,11430,0
|
|
20231024,100600,77114900,11430,11430,11430,11430,1
|
|
20231024,100500,77103470,11420,11420,11420,11420,17
|
|
20231024,100400,76909330,11430,11410,11430,11410,10
|
|
20231024,100300,76795210,11420,11420,11420,11420,0
|
|
20231024,100200,76795210,11420,11420,11420,11420,25
|
|
20231024,100100,76509710,11470,11410,11470,11410,4
|
|
20231024,100000,76463950,11410,11410,11410,11410,0
|
|
20231024,095900,76463950,11410,11420,11470,11410,707
|
|
20231024,095800,68396610,11420,11450,11450,11420,143
|
|
20231024,095700,66762950,11480,11480,11480,11480,0
|
|
20231024,095600,66762950,11480,11480,11480,11480,80
|
|
20231024,095500,65844550,11470,11450,11610,11450,308
|
|
20231024,095400,62288020,11430,11430,11430,11430,7
|
|
20231024,095300,62208010,11430,11430,11460,11430,874
|
|
20231024,095200,52216870,11430,11430,11430,11430,198
|
|
20231024,095100,49953730,11430,11430,11430,11430,2
|
|
20231024,095000,49930870,11480,11480,11480,11480,0
|
|
20231024,094900,49930870,11480,11430,11480,11430,404
|
|
20231024,094800,45293150,11430,11470,11470,11430,161
|
|
20231024,094700,43449860,11480,11490,11490,11480,4
|
|
20231024,094600,43403930,11490,11490,11490,11490,0
|
|
20231024,094500,43403930,11490,11490,11490,11490,13
|
|
20231024,094400,43254560,11490,11490,11490,11490,0
|
|
20231024,094300,43254560,11490,11490,11490,11490,0
|
|
20231024,094200,43254560,11490,11490,11490,11490,0
|
|
20231024,094100,43254560,11490,11490,11490,11490,3
|
|
20231024,094000,43220090,11490,11520,11570,11490,163
|
|
20231024,093900,41343560,11520,11550,11550,11520,123
|
|
20231024,093800,39925110,11560,11620,11640,11560,2275
|
|
20231024,093700,13497590,11630,11630,11630,11630,0
|
|
20231024,093600,13497590,11630,11630,11630,11630,0
|
|
20231024,093500,13497590,11630,11630,11630,11630,10
|
|
20231024,093400,13381290,11640,11640,11640,11640,0
|
|
20231024,093300,13381290,11640,11640,11640,11640,0
|
|
20231024,093200,13381290,11640,11640,11640,11640,0
|
|
20231024,093100,13381290,11640,11640,11640,11640,0
|
|
20231024,093000,13381290,11640,11640,11640,11640,0
|
|
20231024,092900,13381290,11640,11640,11640,11640,0
|
|
20231024,092800,13381290,11640,11640,11640,11640,0
|
|
20231024,092700,13381290,11640,11640,11640,11640,0
|
|
20231024,092600,13381290,11640,11640,11640,11640,10
|
|
20231024,092500,13264890,11640,11640,11640,11640,19
|
|
20231024,092400,13043730,11620,11620,11620,11620,0
|
|
20231024,092300,13043730,11620,11630,11640,11620,81
|
|
20231024,092200,12102460,11620,11620,11620,11620,0
|
|
20231024,092100,12102460,11620,11620,11620,11620,0
|
|
20231024,092000,12102460,11620,11620,11620,11620,0
|
|
20231024,091900,12102460,11620,11620,11620,11620,0
|
|
20231024,091800,12102460,11620,11620,11620,11620,0
|
|
20231024,091700,12102460,11620,11620,11620,11620,17
|
|
20231024,091600,11904920,11690,11690,11690,11690,0
|
|
20231024,091500,11904920,11690,11650,11700,11650,16
|
|
20231024,091400,11717890,11620,11620,11620,11620,0
|
|
20231024,091300,11717890,11620,11620,11620,11620,0
|
|
20231024,091200,11717890,11620,11620,11620,11620,0
|
|
20231024,091100,11717890,11620,11620,11620,11620,47
|
|
20231024,091000,11171750,11620,11620,11620,11620,5
|
|
20231024,090900,11113650,11590,11610,11610,11590,500
|
|
20231024,090800,5316070,11650,11650,11650,11650,0
|
|
20231024,090700,5316070,11650,11650,11650,11650,0
|
|
20231024,090600,5316070,11650,11650,11650,11650,0
|
|
20231024,090500,5316070,11650,11650,11650,11590,61
|
|
20231024,090400,4607400,11690,11690,11690,11690,0
|
|
20231024,090300,4607400,11690,11690,11690,11690,19
|
|
20231024,090200,4385290,11700,11700,11700,11700,0
|
|
20231024,090100,4385290,11700,11700,11700,11700,2
|
|
20231024,090000,4361890,11570,11570,11570,11570,377
|