685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,202200,689057920,12420,12420,12420,12420,377
|
|
20231026,202100,689057920,12420,12420,12420,12420,0
|
|
20231026,202000,689057920,12420,12420,12420,12420,0
|
|
20231026,201900,689057920,12420,12420,12420,12420,0
|
|
20231026,201800,689057920,12420,12420,12420,12420,0
|
|
20231026,201700,689057920,12420,12420,12420,12420,0
|
|
20231026,201600,689057920,12420,12420,12420,12420,0
|
|
20231026,201500,689057920,12420,12420,12420,12420,0
|
|
20231026,201400,689057920,12420,12420,12420,12420,0
|
|
20231026,201300,689057920,12420,12420,12420,12420,0
|
|
20231026,201200,689057920,12420,12420,12420,12420,0
|
|
20231026,201100,689057920,12420,12420,12420,12420,0
|
|
20231026,201000,689057920,12420,12420,12420,12420,0
|
|
20231026,200900,689057920,12420,12420,12420,12420,0
|
|
20231026,200800,689057920,12420,12420,12420,12420,0
|
|
20231026,200700,689057920,12420,12420,12420,12420,0
|
|
20231026,200600,689057920,12420,12420,12420,12420,0
|
|
20231026,200500,689057920,12420,12420,12420,12420,0
|
|
20231026,200400,689057920,12420,12420,12420,12420,0
|
|
20231026,200300,689057920,12420,12420,12420,12420,0
|
|
20231026,200200,689057920,12420,12420,12420,12420,0
|
|
20231026,200100,689057920,12420,12420,12420,12420,0
|
|
20231026,200000,689057920,12420,12420,12420,12420,0
|
|
20231026,195900,689057920,12420,12420,12420,12420,0
|
|
20231026,195800,689057920,12420,12420,12420,12420,0
|
|
20231026,195700,689057920,12420,12420,12420,12420,0
|
|
20231026,195600,689057920,12420,12420,12420,12420,0
|
|
20231026,195500,689057920,12420,12420,12420,12420,0
|
|
20231026,195400,689057920,12420,12420,12420,12420,0
|
|
20231026,195300,689057920,12420,12420,12420,12420,0
|
|
20231026,195200,689057920,12420,12420,12420,12420,377
|
|
20231026,195100,689057920,12420,12420,12420,12420,0
|
|
20231026,195000,689057920,12420,12420,12420,12420,0
|
|
20231026,194900,689057920,12420,12420,12420,12420,0
|
|
20231026,194800,689057920,12420,12420,12420,12420,0
|
|
20231026,194700,689057920,12420,12420,12420,12420,0
|
|
20231026,194600,689057920,12420,12420,12420,12420,0
|
|
20231026,194500,689057920,12420,12420,12420,12420,0
|
|
20231026,194400,689057920,12420,12420,12420,12420,0
|
|
20231026,194300,689057920,12420,12420,12420,12420,0
|
|
20231026,194200,689057920,12420,12420,12420,12420,0
|
|
20231026,194100,689057920,12420,12420,12420,12420,0
|
|
20231026,194000,689057920,12420,12420,12420,12420,0
|
|
20231026,193900,689057920,12420,12420,12420,12420,0
|
|
20231026,193800,689057920,12420,12420,12420,12420,0
|
|
20231026,193700,689057920,12420,12420,12420,12420,0
|
|
20231026,193600,689057920,12420,12420,12420,12420,0
|
|
20231026,193500,689057920,12420,12420,12420,12420,0
|
|
20231026,193400,689057920,12420,12420,12420,12420,0
|
|
20231026,193300,689057920,12420,12420,12420,12420,0
|
|
20231026,193200,689057920,12420,12420,12420,12420,0
|
|
20231026,193100,689057920,12420,12420,12420,12420,0
|
|
20231026,193000,689057920,12420,12420,12420,12420,0
|
|
20231026,192900,689057920,12420,12420,12420,12420,0
|
|
20231026,192800,689057920,12420,12420,12420,12420,0
|
|
20231026,192700,689057920,12420,12420,12420,12420,0
|
|
20231026,192600,689057920,12420,12420,12420,12420,0
|
|
20231026,192500,689057920,12420,12420,12420,12420,0
|
|
20231026,192400,689057920,12420,12420,12420,12420,0
|
|
20231026,192300,689057920,12420,12420,12420,12420,0
|
|
20231026,192200,689057920,12420,12420,12420,12420,377
|
|
20231026,192100,689057920,12420,12420,12420,12420,0
|
|
20231026,192000,689057920,12420,12420,12420,12420,0
|
|
20231026,191900,689057920,12420,12420,12420,12420,0
|
|
20231026,191800,689057920,12420,12420,12420,12420,0
|
|
20231026,191700,689057920,12420,12420,12420,12420,0
|
|
20231026,191600,689057920,12420,12420,12420,12420,0
|
|
20231026,191500,689057920,12420,12420,12420,12420,0
|
|
20231026,191400,689057920,12420,12420,12420,12420,0
|
|
20231026,191300,689057920,12420,12420,12420,12420,0
|
|
20231026,191200,689057920,12420,12420,12420,12420,0
|
|
20231026,191100,689057920,12420,12420,12420,12420,0
|
|
20231026,191000,689057920,12420,12420,12420,12420,0
|
|
20231026,190900,689057920,12420,12420,12420,12420,0
|
|
20231026,190800,689057920,12420,12420,12420,12420,0
|
|
20231026,190700,689057920,12420,12420,12420,12420,0
|
|
20231026,190600,689057920,12420,12420,12420,12420,0
|
|
20231026,190500,689057920,12420,12420,12420,12420,0
|
|
20231026,190400,689057920,12420,12420,12420,12420,0
|
|
20231026,190300,689057920,12420,12420,12420,12420,0
|
|
20231026,190200,689057920,12420,12420,12420,12420,0
|
|
20231026,190100,689057920,12420,12420,12420,12420,0
|
|
20231026,190000,689057920,12420,12420,12420,12420,0
|
|
20231026,185900,689057920,12420,12420,12420,12420,0
|
|
20231026,185800,689057920,12420,12420,12420,12420,0
|
|
20231026,185700,689057920,12420,12420,12420,12420,0
|
|
20231026,185600,689057920,12420,12420,12420,12420,0
|
|
20231026,185500,689057920,12420,12420,12420,12420,0
|
|
20231026,185400,689057920,12420,12420,12420,12420,0
|
|
20231026,185300,689057920,12420,12420,12420,12420,0
|
|
20231026,185200,689057920,12420,12420,12420,12420,377
|
|
20231026,185100,689057920,12420,12420,12420,12420,0
|
|
20231026,185000,689057920,12420,12420,12420,12420,0
|
|
20231026,184900,689057920,12420,12420,12420,12420,0
|
|
20231026,184800,689057920,12420,12420,12420,12420,0
|
|
20231026,184700,689057920,12420,12420,12420,12420,0
|
|
20231026,184600,689057920,12420,12420,12420,12420,0
|
|
20231026,184500,689057920,12420,12420,12420,12420,0
|
|
20231026,184400,689057920,12420,12420,12420,12420,0
|
|
20231026,184300,689057920,12420,12420,12420,12420,0
|
|
20231026,184200,689057920,12420,12420,12420,12420,0
|
|
20231026,184100,689057920,12420,12420,12420,12420,0
|
|
20231026,184000,689057920,12420,12420,12420,12420,0
|
|
20231026,183900,689057920,12420,12420,12420,12420,0
|
|
20231026,183800,689057920,12420,12420,12420,12420,0
|
|
20231026,183700,689057920,12420,12420,12420,12420,0
|
|
20231026,183600,689057920,12420,12420,12420,12420,0
|
|
20231026,183500,689057920,12420,12420,12420,12420,0
|
|
20231026,183400,689057920,12420,12420,12420,12420,0
|
|
20231026,183300,689057920,12420,12420,12420,12420,0
|
|
20231026,183200,689057920,12420,12420,12420,12420,0
|
|
20231026,183100,689057920,12420,12420,12420,12420,0
|
|
20231026,183000,689057920,12420,12420,12420,12420,0
|
|
20231026,182900,689057920,12420,12420,12420,12420,0
|
|
20231026,182800,689057920,12420,12420,12420,12420,0
|
|
20231026,182700,689057920,12420,12420,12420,12420,0
|
|
20231026,182600,689057920,12420,12420,12420,12420,0
|
|
20231026,182500,689057920,12420,12420,12420,12420,0
|
|
20231026,182400,689057920,12420,12420,12420,12420,0
|
|
20231026,182300,689057920,12420,12420,12420,12420,0
|
|
20231026,182200,689057920,12420,12420,12420,12420,377
|
|
20231026,182100,689057920,12420,12420,12420,12420,0
|
|
20231026,182000,689057920,12420,12420,12420,12420,0
|
|
20231026,181900,689057920,12420,12420,12420,12420,0
|
|
20231026,181800,689057920,12420,12420,12420,12420,0
|
|
20231026,181700,689057920,12420,12420,12420,12420,0
|
|
20231026,181600,689057920,12420,12420,12420,12420,0
|
|
20231026,181500,689057920,12420,12420,12420,12420,0
|
|
20231026,181400,689057920,12420,12420,12420,12420,0
|
|
20231026,181300,689057920,12420,12420,12420,12420,0
|
|
20231026,181200,689057920,12420,12420,12420,12420,0
|
|
20231026,181100,689057920,12420,12420,12420,12420,0
|
|
20231026,181000,689057920,12420,12420,12420,12420,0
|
|
20231026,180900,689057920,12420,12420,12420,12420,0
|
|
20231026,180800,689057920,12420,12420,12420,12420,0
|
|
20231026,180700,689057920,12420,12420,12420,12420,0
|
|
20231026,180600,689057920,12420,12420,12420,12420,0
|
|
20231026,180500,689057920,12420,12420,12420,12420,0
|
|
20231026,180400,689057920,12420,12420,12420,12420,0
|
|
20231026,180300,689057920,12420,12420,12420,12420,0
|
|
20231026,180200,689057920,12420,12420,12420,12420,0
|
|
20231026,180100,689057920,12420,12420,12420,12420,0
|
|
20231026,180000,689057920,12420,12420,12420,12420,0
|
|
20231026,175900,689057920,12420,12420,12420,12420,0
|
|
20231026,175800,689057920,12420,12420,12420,12420,0
|
|
20231026,175700,689057920,12420,12420,12420,12420,0
|
|
20231026,175600,689057920,12420,12420,12420,12420,0
|
|
20231026,175500,689057920,12420,12420,12420,12420,0
|
|
20231026,175400,689057920,12420,12420,12420,12420,0
|
|
20231026,175300,689057920,12420,12420,12420,12420,0
|
|
20231026,175200,689057920,12420,12420,12420,12420,377
|
|
20231026,175100,689057920,12420,12420,12420,12420,0
|
|
20231026,175000,689057920,12420,12420,12420,12420,0
|
|
20231026,174900,689057920,12420,12420,12420,12420,0
|
|
20231026,174800,689057920,12420,12420,12420,12420,0
|
|
20231026,174700,689057920,12420,12420,12420,12420,0
|
|
20231026,174600,689057920,12420,12420,12420,12420,0
|
|
20231026,174500,689057920,12420,12420,12420,12420,0
|
|
20231026,174400,689057920,12420,12420,12420,12420,0
|
|
20231026,174300,689057920,12420,12420,12420,12420,0
|
|
20231026,174200,689057920,12420,12420,12420,12420,0
|
|
20231026,174100,689057920,12420,12420,12420,12420,0
|
|
20231026,174000,689057920,12420,12420,12420,12420,0
|
|
20231026,173900,689057920,12420,12420,12420,12420,0
|
|
20231026,173800,689057920,12420,12420,12420,12420,0
|
|
20231026,173700,689057920,12420,12420,12420,12420,0
|
|
20231026,173600,689057920,12420,12420,12420,12420,0
|
|
20231026,173500,689057920,12420,12420,12420,12420,0
|
|
20231026,173400,689057920,12420,12420,12420,12420,0
|
|
20231026,173300,689057920,12420,12420,12420,12420,0
|
|
20231026,173200,689057920,12420,12420,12420,12420,0
|
|
20231026,173100,689057920,12420,12420,12420,12420,0
|
|
20231026,173000,689057920,12420,12420,12420,12420,0
|
|
20231026,172900,689057920,12420,12420,12420,12420,0
|
|
20231026,172800,689057920,12420,12420,12420,12420,0
|
|
20231026,172700,689057920,12420,12420,12420,12420,0
|
|
20231026,172600,689057920,12420,12420,12420,12420,0
|
|
20231026,172500,689057920,12420,12420,12420,12420,0
|
|
20231026,172400,689057920,12420,12420,12420,12420,0
|
|
20231026,172300,689057920,12420,12420,12420,12420,0
|
|
20231026,172200,689057920,12420,12420,12420,12420,377
|
|
20231026,172100,689057920,12420,12420,12420,12420,0
|
|
20231026,172000,689057920,12420,12420,12420,12420,0
|
|
20231026,171900,689057920,12420,12420,12420,12420,0
|
|
20231026,171800,689057920,12420,12420,12420,12420,0
|
|
20231026,171700,689057920,12420,12420,12420,12420,0
|
|
20231026,171600,689057920,12420,12420,12420,12420,0
|
|
20231026,171500,689057920,12420,12420,12420,12420,0
|
|
20231026,171400,689057920,12420,12420,12420,12420,0
|
|
20231026,171300,689057920,12420,12420,12420,12420,0
|
|
20231026,171200,689057920,12420,12420,12420,12420,0
|
|
20231026,171100,689057920,12420,12420,12420,12420,0
|
|
20231026,171000,689057920,12420,12420,12420,12420,0
|
|
20231026,170900,689057920,12420,12420,12420,12420,0
|
|
20231026,170800,689057920,12420,12420,12420,12420,0
|
|
20231026,170700,689057920,12420,12420,12420,12420,0
|
|
20231026,170600,689057920,12420,12420,12420,12420,0
|
|
20231026,170500,689057920,12420,12420,12420,12420,0
|
|
20231026,170400,689057920,12420,12420,12420,12420,0
|
|
20231026,170300,689057920,12420,12420,12420,12420,0
|
|
20231026,170200,689057920,12420,12420,12420,12420,0
|
|
20231026,170100,689057920,12420,12420,12420,12420,0
|
|
20231026,170000,689057920,12420,12420,12420,12420,0
|
|
20231026,165900,689057920,12420,12420,12420,12420,0
|
|
20231026,165800,689057920,12420,12420,12420,12420,0
|
|
20231026,165700,689057920,12420,12420,12420,12420,0
|
|
20231026,165600,689057920,12420,12420,12420,12420,0
|
|
20231026,165500,689057920,12420,12420,12420,12420,0
|
|
20231026,165400,689057920,12420,12420,12420,12420,0
|
|
20231026,165300,689057920,12420,12420,12420,12420,0
|
|
20231026,165200,689057920,12420,12420,12420,12420,377
|
|
20231026,165100,689057920,12420,12420,12420,12420,0
|
|
20231026,165000,689057920,12420,12420,12420,12420,0
|
|
20231026,164900,689057920,12420,12420,12420,12420,0
|
|
20231026,164800,689057920,12420,12420,12420,12420,0
|
|
20231026,164700,689057920,12420,12420,12420,12420,0
|
|
20231026,164600,689057920,12420,12420,12420,12420,0
|
|
20231026,164500,689057920,12420,12420,12420,12420,0
|
|
20231026,164400,689057920,12420,12420,12420,12420,0
|
|
20231026,164300,689057920,12420,12420,12420,12420,0
|
|
20231026,164200,689057920,12420,12420,12420,12420,0
|
|
20231026,164100,689057920,12420,12420,12420,12420,0
|
|
20231026,164000,689057920,12420,12420,12420,12420,0
|
|
20231026,163900,689057920,12420,12420,12420,12420,0
|
|
20231026,163800,689057920,12420,12420,12420,12420,0
|
|
20231026,163700,689057920,12420,12420,12420,12420,0
|
|
20231026,163600,689057920,12420,12420,12420,12420,0
|
|
20231026,163500,689057920,12420,12420,12420,12420,0
|
|
20231026,163400,689057920,12420,12420,12420,12420,0
|
|
20231026,163300,689057920,12420,12420,12420,12420,0
|
|
20231026,163200,689057920,12420,12420,12420,12420,0
|
|
20231026,163100,689057920,12420,12420,12420,12420,0
|
|
20231026,163000,689057920,12420,12420,12420,12420,0
|
|
20231026,162900,689057920,12420,12420,12420,12420,0
|
|
20231026,162800,689057920,12420,12420,12420,12420,0
|
|
20231026,162700,689057920,12420,12420,12420,12420,0
|
|
20231026,162600,689057920,12420,12420,12420,12420,0
|
|
20231026,162500,689057920,12420,12420,12420,12420,0
|
|
20231026,162400,689057920,12420,12420,12420,12420,0
|
|
20231026,162300,689057920,12420,12420,12420,12420,0
|
|
20231026,162200,689057920,12420,12420,12420,12420,377
|
|
20231026,162100,689057920,12420,12420,12420,12420,0
|
|
20231026,162000,689057920,12420,12420,12420,12420,0
|
|
20231026,161900,689057920,12420,12420,12420,12420,0
|
|
20231026,161800,689057920,12420,12420,12420,12420,0
|
|
20231026,161700,689057920,12420,12420,12420,12420,0
|
|
20231026,161600,689057920,12420,12420,12420,12420,0
|
|
20231026,161500,689057920,12420,12420,12420,12420,0
|
|
20231026,161400,689057920,12420,12420,12420,12420,0
|
|
20231026,161300,689057920,12420,12420,12420,12420,0
|
|
20231026,161200,689057920,12420,12420,12420,12420,0
|
|
20231026,161100,689057920,12420,12420,12420,12420,0
|
|
20231026,161000,689057920,12420,12420,12420,12420,0
|
|
20231026,160900,689057920,12420,12420,12420,12420,0
|
|
20231026,160800,689057920,12420,12420,12420,12420,0
|
|
20231026,160700,689057920,12420,12420,12420,12420,0
|
|
20231026,160600,689057920,12420,12420,12420,12420,0
|
|
20231026,160500,689057920,12420,12420,12420,12420,0
|
|
20231026,160400,689057920,12420,12420,12420,12420,0
|
|
20231026,160300,689057920,12420,12420,12420,12420,0
|
|
20231026,160200,689057920,12420,12420,12420,12420,0
|
|
20231026,160100,689057920,12420,12420,12420,12420,0
|
|
20231026,160000,689057920,12420,12420,12420,12420,0
|
|
20231026,155900,689057920,12420,12420,12420,12420,0
|
|
20231026,155800,689057920,12420,12420,12420,12420,0
|
|
20231026,155700,689057920,12420,12420,12420,12420,0
|
|
20231026,155600,689057920,12420,12420,12420,12420,0
|
|
20231026,155500,689057920,12420,12420,12420,12420,0
|
|
20231026,155400,689057920,12420,12420,12420,12420,0
|
|
20231026,155300,689057920,12420,12420,12420,12420,0
|
|
20231026,155200,689057920,12420,12420,12420,12420,377
|
|
20231026,155100,689057920,12420,12420,12420,12420,0
|
|
20231026,155000,689057920,12420,12420,12420,12420,0
|
|
20231026,154900,689057920,12420,12420,12420,12420,0
|
|
20231026,154800,689057920,12420,12420,12420,12420,0
|
|
20231026,154700,689057920,12420,12420,12420,12420,0
|
|
20231026,154600,689057920,12420,12420,12420,12420,0
|
|
20231026,154500,689057920,12420,12420,12420,12420,0
|
|
20231026,154400,689057920,12420,12420,12420,12420,0
|
|
20231026,154300,689057920,12420,12420,12420,12420,0
|
|
20231026,154200,689057920,12420,12420,12420,12420,0
|
|
20231026,154100,689057920,12420,12420,12420,12420,0
|
|
20231026,154000,689057920,12420,12420,12420,12420,0
|
|
20231026,153900,689057920,12420,12420,12420,12420,0
|
|
20231026,153800,689057920,12420,12420,12420,12420,0
|
|
20231026,153700,689057920,12420,12420,12420,12420,0
|
|
20231026,153600,689057920,12420,12420,12420,12420,0
|
|
20231026,153500,689057920,12420,12420,12420,12420,0
|
|
20231026,153400,689057920,12420,12420,12420,12420,0
|
|
20231026,153300,689057920,12420,12420,12420,12420,0
|
|
20231026,153200,689057920,12420,12420,12420,12420,0
|
|
20231026,153100,689057920,12420,12420,12420,12420,0
|
|
20231026,153000,689057920,12420,12420,12420,12420,377
|
|
20231026,152900,684375580,12400,12400,12400,12400,0
|
|
20231026,152800,684375580,12400,12400,12400,12400,0
|
|
20231026,152700,684375580,12400,12400,12400,12400,0
|
|
20231026,152600,684375580,12400,12400,12400,12400,0
|
|
20231026,152500,684375580,12400,12400,12400,12400,0
|
|
20231026,152400,684375580,12400,12400,12400,12400,0
|
|
20231026,152300,684375580,12400,12400,12400,12400,0
|
|
20231026,152200,684375580,12400,12400,12400,12400,0
|
|
20231026,152100,684375580,12400,12400,12400,12400,0
|
|
20231026,152000,684375580,12400,12400,12400,12400,0
|
|
20231026,151900,684375580,12400,12380,12400,12380,380
|
|
20231026,151800,679663820,12400,12400,12400,12400,19
|
|
20231026,151700,679428220,12380,12380,12380,12380,127
|
|
20231026,151600,677855960,12400,12400,12400,12400,207
|
|
20231026,151500,675289160,12400,12400,12400,12400,106
|
|
20231026,151400,673974760,12370,12370,12370,12370,0
|
|
20231026,151300,673974760,12370,12370,12370,12370,101
|
|
20231026,151200,672725390,12360,12360,12360,12360,288
|
|
20231026,151100,669165710,12370,12350,12370,12350,2
|
|
20231026,151000,669140990,12360,12360,12360,12360,32
|
|
20231026,150900,668745470,12340,12360,12360,12340,63
|
|
20231026,150800,667966950,12360,12360,12360,12360,0
|
|
20231026,150700,667966950,12360,12360,12360,12360,14
|
|
20231026,150600,667793910,12360,12360,12360,12360,0
|
|
20231026,150500,667793910,12360,12310,12360,12310,297
|
|
20231026,150400,664126100,12310,12320,12320,12310,575
|
|
20231026,150300,657047490,12320,12330,12340,12320,248
|
|
20231026,150200,653989780,12360,12360,12360,12360,142
|
|
20231026,150100,652234660,12360,12330,12360,12330,14
|
|
20231026,150000,652061740,12330,12330,12330,12310,1338
|
|
20231026,145900,635565380,12330,12350,12350,12330,41
|
|
20231026,145800,635059620,12370,12360,12380,12360,51
|
|
20231026,145700,634428470,12360,12370,12370,12360,162
|
|
20231026,145600,632424540,12350,12310,12350,12310,158
|
|
20231026,145500,630475650,12320,12320,12320,12300,934
|
|
20231026,145400,618977470,12330,12320,12330,12320,23
|
|
20231026,145300,618693900,12320,12320,12320,12310,179
|
|
20231026,145200,616489430,12320,12320,12330,12320,182
|
|
20231026,145100,614246650,12320,12360,12360,12320,536
|
|
20231026,145000,607629450,12370,12360,12370,12360,483
|
|
20231026,144900,601654750,12350,12330,12350,12330,551
|
|
20231026,144800,594851440,12330,12330,12330,12320,117
|
|
20231026,144700,593409390,12330,12330,12330,12330,15
|
|
20231026,144600,593224440,12360,12350,12360,12350,2
|
|
20231026,144500,593199730,12360,12330,12370,12330,1086
|
|
20231026,144400,579779400,12330,12330,12340,12330,46
|
|
20231026,144300,579211780,12340,12340,12340,12340,40
|
|
20231026,144200,578718180,12340,12340,12340,12340,50
|
|
20231026,144100,578101180,12330,12350,12350,12330,224
|
|
20231026,144000,575338210,12370,12350,12390,12350,83
|
|
20231026,143900,574311500,12350,12350,12350,12350,2
|
|
20231026,143800,574286800,12350,12350,12350,12350,1
|
|
20231026,143700,574274450,12350,12350,12350,12350,6
|
|
20231026,143600,574200350,12350,12350,12350,12350,1
|
|
20231026,143500,574188000,12380,12380,12380,12380,0
|
|
20231026,143400,574188000,12380,12380,12380,12380,2
|
|
20231026,143300,574163240,12350,12350,12350,12350,80
|
|
20231026,143200,573175240,12350,12350,12350,12350,203
|
|
20231026,143100,570668190,12350,12350,12350,12350,0
|
|
20231026,143000,570668190,12350,12350,12350,12350,0
|
|
20231026,142900,570668190,12350,12350,12350,12350,0
|
|
20231026,142800,570668190,12350,12350,12350,12350,30
|
|
20231026,142700,570297690,12350,12350,12350,12350,0
|
|
20231026,142600,570297690,12350,12350,12350,12350,1
|
|
20231026,142500,570285340,12360,12370,12370,12360,568
|
|
20231026,142400,563259400,12360,12360,12360,12360,28
|
|
20231026,142300,562913320,12360,12360,12360,12360,0
|
|
20231026,142200,562913320,12360,12360,12360,12360,0
|
|
20231026,142100,562913320,12360,12360,12360,12360,0
|
|
20231026,142000,562913320,12360,12360,12360,12360,0
|
|
20231026,141900,562913320,12360,12360,12360,12360,179
|
|
20231026,141800,560700880,12420,12420,12420,12420,272
|
|
20231026,141700,557322640,12410,12420,12420,12410,163
|
|
20231026,141600,555299310,12430,12430,12430,12430,60
|
|
20231026,141500,554553510,12470,12460,12470,12460,5
|
|
20231026,141400,554491180,12440,12440,12440,12440,0
|
|
20231026,141300,554491180,12440,12440,12440,12440,0
|
|
20231026,141200,554491180,12440,12440,12440,12440,5
|
|
20231026,141100,554428980,12440,12440,12440,12440,84
|
|
20231026,141000,553384020,12410,12420,12420,12410,147
|
|
20231026,140900,551559650,12420,12440,12440,12420,193
|
|
20231026,140800,549162530,12440,12440,12440,12440,47
|
|
20231026,140700,548577850,12410,12400,12410,12400,165
|
|
20231026,140600,546530740,12400,12400,12400,12400,4
|
|
20231026,140500,546481140,12390,12400,12400,12390,56
|
|
20231026,140400,545786750,12340,12340,12340,12340,0
|
|
20231026,140300,545786750,12340,12340,12340,12340,0
|
|
20231026,140200,545786750,12340,12340,12340,12340,0
|
|
20231026,140100,545786750,12340,12340,12340,12340,0
|
|
20231026,140000,545786750,12340,12340,12340,12340,0
|
|
20231026,135900,545786750,12340,12340,12340,12340,0
|
|
20231026,135800,545786750,12340,12320,12340,12320,60
|
|
20231026,135700,545047150,12310,12310,12310,12310,422
|
|
20231026,135600,539852330,12310,12310,12310,12310,0
|
|
20231026,135500,539852330,12310,12310,12310,12310,453
|
|
20231026,135400,534275900,12320,12320,12320,12320,0
|
|
20231026,135300,534275900,12320,12320,12320,12320,0
|
|
20231026,135200,534275900,12320,12320,12320,12320,60
|
|
20231026,135100,533536700,12310,12310,12310,12310,17
|
|
20231026,135000,533327430,12310,12310,12310,12310,61
|
|
20231026,134900,532576520,12330,12330,12330,12330,148
|
|
20231026,134800,530751680,12330,12330,12330,12330,13
|
|
20231026,134700,530591390,12310,12320,12320,12310,444
|
|
20231026,134600,525123040,12320,12320,12320,12320,0
|
|
20231026,134500,525123040,12320,12330,12330,12320,15
|
|
20231026,134400,524938210,12350,12350,12350,12350,2
|
|
20231026,134300,524913510,12370,12370,12370,12370,13
|
|
20231026,134200,524752700,12390,12390,12390,12390,0
|
|
20231026,134100,524752700,12390,12390,12390,12390,0
|
|
20231026,134000,524752700,12390,12390,12390,12390,23
|
|
20231026,133900,524467730,12400,12400,12400,12400,0
|
|
20231026,133800,524467730,12400,12400,12400,12400,6
|
|
20231026,133700,524393330,12320,12320,12320,12320,1
|
|
20231026,133600,524381010,12320,12320,12320,12320,0
|
|
20231026,133500,524381010,12320,12320,12320,12320,0
|
|
20231026,133400,524381010,12320,12340,12340,12320,322
|
|
20231026,133300,520413560,12350,12350,12350,12350,0
|
|
20231026,133200,520413560,12350,12350,12350,12340,74
|
|
20231026,133100,519499670,12350,12360,12360,12350,270
|
|
20231026,133000,516164030,12400,12400,12400,12400,0
|
|
20231026,132900,516164030,12400,12400,12400,12400,0
|
|
20231026,132800,516164030,12400,12400,12440,12400,11
|
|
20231026,132700,516027350,12400,12400,12400,12400,0
|
|
20231026,132600,516027350,12400,12400,12400,12400,0
|
|
20231026,132500,516027350,12400,12360,12400,12360,72
|
|
20231026,132400,515137350,12360,12360,12360,12360,0
|
|
20231026,132300,515137350,12360,12360,12360,12360,0
|
|
20231026,132200,515137350,12360,12360,12360,12360,0
|
|
20231026,132100,515137350,12360,12360,12360,12360,2
|
|
20231026,132000,515112630,12350,12350,12350,12350,0
|
|
20231026,131900,515112630,12350,12350,12350,12350,0
|
|
20231026,131800,515112630,12350,12370,12370,12350,30
|
|
20231026,131700,514741870,12370,12370,12370,12370,2
|
|
20231026,131600,514717130,12350,12350,12350,12350,0
|
|
20231026,131500,514717130,12350,12350,12350,12350,0
|
|
20231026,131400,514717130,12350,12350,12350,12350,0
|
|
20231026,131300,514717130,12350,12350,12350,12350,0
|
|
20231026,131200,514717130,12350,12350,12350,12350,0
|
|
20231026,131100,514717130,12350,12350,12350,12350,0
|
|
20231026,131000,514717130,12350,12350,12350,12350,0
|
|
20231026,130900,514717130,12350,12350,12350,12350,0
|
|
20231026,130800,514717130,12350,12360,12360,12350,94
|
|
20231026,130700,513556090,12350,12360,12360,12350,43
|
|
20231026,130600,513025000,12350,12390,12390,12350,130
|
|
20231026,130500,511418680,12400,12400,12400,12400,1
|
|
20231026,130400,511406280,12400,12400,12400,12400,0
|
|
20231026,130300,511406280,12400,12410,12410,12400,105
|
|
20231026,130200,510104260,12420,12420,12420,12420,1
|
|
20231026,130100,510091840,12430,12430,12430,12430,0
|
|
20231026,130000,510091840,12430,12430,12430,12430,0
|
|
20231026,125900,510091840,12430,12430,12430,12430,59
|
|
20231026,125800,509358470,12440,12440,12440,12440,0
|
|
20231026,125700,509358470,12440,12440,12440,12440,15
|
|
20231026,125600,509171870,12440,12440,12440,12440,8
|
|
20231026,125500,509072350,12440,12440,12440,12440,0
|
|
20231026,125400,509072350,12440,12440,12440,12440,50
|
|
20231026,125300,508450350,12440,12440,12440,12440,0
|
|
20231026,125200,508450350,12440,12440,12440,12440,0
|
|
20231026,125100,508450350,12440,12440,12440,12440,0
|
|
20231026,125000,508450350,12440,12440,12440,12440,32
|
|
20231026,124900,508052270,12440,12440,12440,12440,0
|
|
20231026,124800,508052270,12440,12440,12440,12440,1
|
|
20231026,124700,508039830,12430,12430,12430,12430,143
|
|
20231026,124600,506262340,12420,12420,12420,12420,0
|
|
20231026,124500,506262340,12420,12430,12430,12420,26
|
|
20231026,124400,505939170,12440,12440,12440,12440,27
|
|
20231026,124300,505603290,12440,12440,12440,12440,0
|
|
20231026,124200,505603290,12440,12440,12440,12440,1
|
|
20231026,124100,505590850,12440,12430,12440,12430,627
|
|
20231026,124000,497792220,12310,12310,12310,12310,0
|
|
20231026,123900,497792220,12310,12310,12310,12310,0
|
|
20231026,123800,497792220,12310,12390,12390,12310,2386
|
|
20231026,123700,468408730,12390,12390,12390,12390,0
|
|
20231026,123600,468408730,12390,12390,12390,12390,20
|
|
20231026,123500,468160930,12360,12360,12360,12360,14
|
|
20231026,123400,467987890,12350,12350,12350,12350,0
|
|
20231026,123300,467987890,12350,12350,12350,12350,0
|
|
20231026,123200,467987890,12350,12350,12350,12350,234
|
|
20231026,123100,465097990,12380,12380,12380,12380,0
|
|
20231026,123000,465097990,12380,12380,12380,12380,56
|
|
20231026,122900,464404710,12380,12380,12380,12380,27
|
|
20231026,122800,464070450,12390,12390,12390,12390,0
|
|
20231026,122700,464070450,12390,12390,12390,12390,0
|
|
20231026,122600,464070450,12390,12390,12390,12390,0
|
|
20231026,122500,464070450,12390,12390,12390,12390,0
|
|
20231026,122400,464070450,12390,12390,12390,12390,0
|
|
20231026,122300,464070450,12390,12380,12390,12380,9
|
|
20231026,122200,463958950,12350,12350,12350,12350,0
|
|
20231026,122100,463958950,12350,12350,12350,12350,0
|
|
20231026,122000,463958950,12350,12350,12350,12350,279
|
|
20231026,121900,460513300,12350,12350,12350,12350,1
|
|
20231026,121800,460500950,12320,12320,12320,12320,0
|
|
20231026,121700,460500950,12320,12330,12330,12320,100
|
|
20231026,121600,459268920,12330,12330,12330,12330,15
|
|
20231026,121500,459083970,12330,12330,12330,12330,200
|
|
20231026,121400,456617970,12330,12390,12390,12330,1003
|
|
20231026,121300,444245710,12400,12400,12400,12400,0
|
|
20231026,121200,444245710,12400,12400,12400,12400,0
|
|
20231026,121100,444245710,12400,12400,12400,12400,34
|
|
20231026,121000,443824110,12390,12390,12390,12390,0
|
|
20231026,120900,443824110,12390,12390,12390,12390,1
|
|
20231026,120800,443811720,12360,12360,12360,12360,0
|
|
20231026,120700,443811720,12360,12360,12360,12360,0
|
|
20231026,120600,443811720,12360,12360,12360,12360,0
|
|
20231026,120500,443811720,12360,12360,12360,12360,1
|
|
20231026,120400,443799360,12360,12360,12360,12360,0
|
|
20231026,120300,443799360,12360,12360,12360,12350,282
|
|
20231026,120200,440315160,12360,12360,12360,12360,4
|
|
20231026,120100,440265720,12360,12370,12370,12360,114
|
|
20231026,120000,438856330,12370,12370,12370,12370,0
|
|
20231026,115900,438856330,12370,12370,12370,12370,0
|
|
20231026,115800,438856330,12370,12370,12370,12370,0
|
|
20231026,115700,438856330,12370,12380,12380,12370,51
|
|
20231026,115600,438225400,12400,12400,12400,12400,0
|
|
20231026,115500,438225400,12400,12390,12400,12390,209
|
|
20231026,115400,435633810,12370,12370,12370,12370,0
|
|
20231026,115300,435633810,12370,12370,12370,12370,22
|
|
20231026,115200,435361670,12370,12370,12370,12370,0
|
|
20231026,115100,435361670,12370,12370,12370,12370,0
|
|
20231026,115000,435361670,12370,12370,12370,12370,1
|
|
20231026,114900,435349300,12370,12370,12370,12370,2
|
|
20231026,114800,435324560,12370,12400,12400,12370,2
|
|
20231026,114700,435299790,12360,12360,12360,12360,2
|
|
20231026,114600,435275070,12360,12360,12360,12360,2
|
|
20231026,114500,435250350,12370,12360,12370,12360,102
|
|
20231026,114400,433988620,12360,12360,12360,12360,334
|
|
20231026,114300,429860380,12360,12370,12370,12360,123
|
|
20231026,114200,428339170,12370,12380,12380,12370,60
|
|
20231026,114100,427596380,12380,12380,12380,12380,101
|
|
20231026,114000,426346000,12390,12390,12390,12390,37
|
|
20231026,113900,425887570,12390,12390,12390,12390,24
|
|
20231026,113800,425590210,12390,12390,12390,12390,4
|
|
20231026,113700,425540650,12390,12400,12400,12390,156
|
|
20231026,113600,423606940,12450,12450,12450,12450,161
|
|
20231026,113500,421602490,12450,12420,12450,12420,23
|
|
20231026,113400,421316590,12480,12480,12480,12480,0
|
|
20231026,113300,421316590,12480,12480,12480,12480,0
|
|
20231026,113200,421316590,12480,12480,12480,12480,0
|
|
20231026,113100,421316590,12480,12390,12480,12390,246
|
|
20231026,113000,418254280,12390,12390,12390,12390,103
|
|
20231026,112900,416978110,12390,12390,12390,12390,2
|
|
20231026,112800,416953330,12390,12390,12390,12390,233
|
|
20231026,112700,414066460,12400,12430,12430,12400,20
|
|
20231026,112600,413818190,12440,12470,12470,12440,13
|
|
20231026,112500,413656420,12470,12470,12470,12470,63
|
|
20231026,112400,412870810,12470,12470,12470,12470,1
|
|
20231026,112300,412858340,12410,12410,12410,12410,20
|
|
20231026,112200,412610140,12410,12430,12430,12410,96
|
|
20231026,112100,411418110,12430,12460,12460,12430,3643
|
|
20231026,112000,366030250,12470,12480,12480,12470,288
|
|
20231026,111900,362436170,12480,12480,12490,12480,70
|
|
20231026,111800,361562560,12460,12470,12470,12460,450
|
|
20231026,111700,355952700,12490,12500,12510,12490,79
|
|
20231026,111600,354965940,12510,12510,12510,12510,1
|
|
20231026,111500,354953430,12510,12490,12510,12490,50
|
|
20231026,111400,354328910,12490,12510,12510,12490,4
|
|
20231026,111300,354278930,12490,12490,12490,12490,4
|
|
20231026,111200,354228970,12510,12520,12560,12510,127
|
|
20231026,111100,352636210,12570,12570,12570,12570,0
|
|
20231026,111000,352636210,12570,12570,12570,12570,0
|
|
20231026,110900,352636210,12570,12570,12570,12570,0
|
|
20231026,110800,352636210,12570,12570,12570,12570,0
|
|
20231026,110700,352636210,12570,12570,12570,12570,0
|
|
20231026,110600,352636210,12570,12570,12570,12570,0
|
|
20231026,110500,352636210,12570,12570,12570,12570,0
|
|
20231026,110400,352636210,12570,12570,12570,12570,0
|
|
20231026,110300,352636210,12570,12570,12570,12570,0
|
|
20231026,110200,352636210,12570,12570,12570,12570,0
|
|
20231026,110100,352636210,12570,12570,12570,12570,0
|
|
20231026,110000,352636210,12570,12470,12570,12470,196
|
|
20231026,105900,350188590,12470,12470,12470,12470,158
|
|
20231026,105800,348218330,12470,12480,12480,12470,454
|
|
20231026,105700,342556250,12490,12510,12510,12490,43
|
|
20231026,105600,342018360,12510,12510,12510,12510,1
|
|
20231026,105500,342005850,12510,12520,12520,12510,33
|
|
20231026,105400,341592770,12520,12520,12520,12520,1
|
|
20231026,105300,341580250,12530,12540,12540,12530,40
|
|
20231026,105200,341078750,12540,12540,12540,12540,0
|
|
20231026,105100,341078750,12540,12560,12560,12540,161
|
|
20231026,105000,339058290,12560,12560,12560,12560,10
|
|
20231026,104900,338932690,12590,12590,12590,12590,0
|
|
20231026,104800,338932690,12590,12590,12590,12590,18
|
|
20231026,104700,338706070,12590,12590,12590,12590,33
|
|
20231026,104600,338290600,12590,12610,12610,12590,40
|
|
20231026,104500,337786580,12610,12610,12610,12610,15
|
|
20231026,104400,337597430,12610,12600,12610,12600,18
|
|
20231026,104300,337370620,12600,12600,12600,12600,11
|
|
20231026,104200,337232020,12600,12600,12600,12600,0
|
|
20231026,104100,337232020,12600,12590,12600,12590,134
|
|
20231026,104000,335544010,12590,12590,12590,12590,0
|
|
20231026,103900,335544010,12590,12590,12590,12590,0
|
|
20231026,103800,335544010,12590,12590,12590,12590,1
|
|
20231026,103700,335531420,12610,12610,12610,12610,0
|
|
20231026,103600,335531420,12610,12560,12610,12560,193
|
|
20231026,103500,333103150,12560,12560,12560,12560,10
|
|
20231026,103400,332977550,12560,12560,12560,12560,11
|
|
20231026,103300,332839390,12570,12570,12570,12570,31
|
|
20231026,103200,332449720,12580,12580,12580,12580,0
|
|
20231026,103100,332449720,12580,12580,12580,12580,0
|
|
20231026,103000,332449720,12580,12580,12580,12580,0
|
|
20231026,102900,332449720,12580,12580,12580,12580,1
|
|
20231026,102800,332437140,12580,12580,12580,12580,4
|
|
20231026,102700,332386820,12570,12560,12570,12560,25
|
|
20231026,102600,332072710,12560,12550,12560,12550,110
|
|
20231026,102500,330691120,12550,12550,12550,12550,0
|
|
20231026,102400,330691120,12550,12550,12550,12550,40
|
|
20231026,102300,330189120,12560,12560,12560,12560,0
|
|
20231026,102200,330189120,12560,12560,12560,12560,0
|
|
20231026,102100,330189120,12560,12490,12560,12490,3
|
|
20231026,102000,330151580,12480,12560,12560,12480,94
|
|
20231026,101900,328977660,12560,12560,12560,12560,2
|
|
20231026,101800,328952540,12550,12460,12550,12460,67
|
|
20231026,101700,328117100,12460,12540,12540,12460,44
|
|
20231026,101600,327568520,12540,12540,12540,12540,1
|
|
20231026,101500,327555980,12530,12530,12530,12530,1
|
|
20231026,101400,327543450,12510,12500,12510,12500,84
|
|
20231026,101300,326492620,12480,12480,12480,12480,2
|
|
20231026,101200,326467660,12510,12510,12510,12510,0
|
|
20231026,101100,326467660,12510,12460,12510,12460,102
|
|
20231026,101000,325196690,12460,12510,12510,12460,26
|
|
20231026,100900,324872350,12510,12490,12510,12470,101
|
|
20231026,100800,323612340,12490,12490,12490,12490,29
|
|
20231026,100700,323250130,12490,12490,12490,12490,21
|
|
20231026,100600,322987840,12490,12500,12500,12490,20
|
|
20231026,100500,322737940,12500,12510,12510,12500,435
|
|
20231026,100400,317296790,12570,12570,12570,12570,0
|
|
20231026,100300,317296790,12570,12500,12570,12500,202
|
|
20231026,100200,314771650,12490,12520,12520,12490,139
|
|
20231026,100100,313031910,12470,12470,12470,12470,40
|
|
20231026,100000,312533110,12510,12510,12510,12510,0
|
|
20231026,095900,312533110,12510,12510,12510,12510,0
|
|
20231026,095800,312533110,12510,12470,12510,12470,11
|
|
20231026,095700,312395900,12460,12470,12470,12460,106
|
|
20231026,095600,311074940,12470,12490,12490,12470,236
|
|
20231026,095500,308130200,12520,12490,12520,12490,11
|
|
20231026,095400,307992780,12480,12480,12480,12480,10
|
|
20231026,095300,307867980,12520,12470,12520,12470,248
|
|
20231026,095200,304766070,12470,12470,12470,12470,10
|
|
20231026,095100,304641370,12510,12460,12510,12460,75
|
|
20231026,095000,303706820,12480,12480,12480,12480,110
|
|
20231026,094900,302334020,12520,12500,12520,12490,125
|
|
20231026,094800,300772490,12500,12520,12520,12500,85
|
|
20231026,094700,299709150,12530,12570,12570,12530,63
|
|
20231026,094600,298919560,12570,12570,12570,12570,1
|
|
20231026,094500,298906990,12490,12490,12490,12490,0
|
|
20231026,094400,298906990,12490,12500,12500,12490,15
|
|
20231026,094300,298719500,12500,12490,12500,12490,114
|
|
20231026,094200,297295100,12500,12500,12550,12490,632
|
|
20231026,094100,289393350,12550,12550,12550,12550,83
|
|
20231026,094000,288351700,12550,12500,12550,12500,275
|
|
20231026,093900,284908990,12480,12500,12500,12470,300
|
|
20231026,093800,281162590,12500,12460,12500,12460,82
|
|
20231026,093700,280140830,12460,12390,12460,12380,101
|
|
20231026,093600,278890170,12380,12490,12490,12380,2938
|
|
20231026,093500,242377500,12500,12500,12500,12500,17
|
|
20231026,093400,242165000,12510,12520,12520,12510,40
|
|
20231026,093300,241664570,12530,12580,12580,12530,180
|
|
20231026,093200,239405120,12650,12650,12650,12650,35
|
|
20231026,093100,238962370,12650,12560,12710,12560,166
|
|
20231026,093000,236867890,12600,12480,12600,12480,354
|
|
20231026,092900,232438310,12480,12480,12480,12480,54
|
|
20231026,092800,231764390,12480,12510,12510,12450,2151
|
|
20231026,092700,204910330,12510,12540,12540,12510,348
|
|
20231026,092600,200552250,12550,12590,12590,12550,198
|
|
20231026,092500,198067100,12600,12640,12640,12600,207
|
|
20231026,092400,195457940,12650,12720,12720,12650,355
|
|
20231026,092300,190951760,12710,12650,12710,12650,63
|
|
20231026,092200,190153310,12630,12630,12630,12600,160
|
|
20231026,092100,188133530,12600,12600,12600,12600,274
|
|
20231026,092000,184681130,12630,12570,12630,12570,76
|
|
20231026,091900,183725450,12490,12500,12570,12490,405
|
|
20231026,091800,178658720,12570,12500,12570,12500,138
|
|
20231026,091700,176928580,12550,12490,12550,12490,215
|
|
20231026,091600,174238610,12500,12540,12540,12500,744
|
|
20231026,091500,164932290,12540,12540,12540,12540,88
|
|
20231026,091400,163828770,12530,12530,12540,12530,18
|
|
20231026,091300,163603220,12530,12520,12540,12520,644
|
|
20231026,091200,155540060,12520,12590,12590,12520,1328
|
|
20231026,091100,138910130,12590,12590,12590,12590,360
|
|
20231026,091000,134377730,12510,12590,12640,12510,478
|
|
20231026,090900,128359940,12630,12570,12640,12560,1251
|
|
20231026,090800,112615690,12570,12500,12570,12490,413
|
|
20231026,090700,107432400,12480,12480,12480,12460,209
|
|
20231026,090600,104824130,12460,12570,12570,12460,972
|
|
20231026,090500,92649450,12640,12550,12650,12550,205
|
|
20231026,090400,90062300,12670,12500,12680,12500,413
|
|
20231026,090300,84880400,12450,12420,12490,12410,348
|
|
20231026,090200,80548440,12410,12500,12500,12410,1301
|
|
20231026,090100,64362140,12460,12580,12580,12460,2359
|
|
20231026,090000,34837650,12590,12690,12690,12590,2752
|