692 lines
36 KiB
CSV
692 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,202900,625664470,10270,10270,10270,10270,604
|
|
20231023,202800,625664470,10270,10270,10270,10270,0
|
|
20231023,202700,625664470,10270,10270,10270,10270,0
|
|
20231023,202600,625664470,10270,10270,10270,10270,0
|
|
20231023,202500,625664470,10270,10270,10270,10270,0
|
|
20231023,202400,625664470,10270,10270,10270,10270,0
|
|
20231023,202300,625664470,10270,10270,10270,10270,0
|
|
20231023,202200,625664470,10270,10270,10270,10270,0
|
|
20231023,202100,625664470,10270,10270,10270,10270,0
|
|
20231023,202000,625664470,10270,10270,10270,10270,0
|
|
20231023,201900,625664470,10270,10270,10270,10270,0
|
|
20231023,201800,625664470,10270,10270,10270,10270,0
|
|
20231023,201700,625664470,10270,10270,10270,10270,0
|
|
20231023,201600,625664470,10270,10270,10270,10270,0
|
|
20231023,201500,625664470,10270,10270,10270,10270,0
|
|
20231023,201400,625664470,10270,10270,10270,10270,0
|
|
20231023,201300,625664470,10270,10270,10270,10270,0
|
|
20231023,201200,625664470,10270,10270,10270,10270,0
|
|
20231023,201100,625664470,10270,10270,10270,10270,0
|
|
20231023,201000,625664470,10270,10270,10270,10270,0
|
|
20231023,200900,625664470,10270,10270,10270,10270,0
|
|
20231023,200800,625664470,10270,10270,10270,10270,0
|
|
20231023,200700,625664470,10270,10270,10270,10270,0
|
|
20231023,200600,625664470,10270,10270,10270,10270,0
|
|
20231023,200500,625664470,10270,10270,10270,10270,0
|
|
20231023,200400,625664470,10270,10270,10270,10270,0
|
|
20231023,200300,625664470,10270,10270,10270,10270,0
|
|
20231023,200200,625664470,10270,10270,10270,10270,0
|
|
20231023,200100,625664470,10270,10270,10270,10270,0
|
|
20231023,200000,625664470,10270,10270,10270,10270,0
|
|
20231023,195900,625664470,10270,10270,10270,10270,604
|
|
20231023,195800,625664470,10270,10270,10270,10270,0
|
|
20231023,195700,625664470,10270,10270,10270,10270,0
|
|
20231023,195600,625664470,10270,10270,10270,10270,0
|
|
20231023,195500,625664470,10270,10270,10270,10270,0
|
|
20231023,195400,625664470,10270,10270,10270,10270,0
|
|
20231023,195300,625664470,10270,10270,10270,10270,0
|
|
20231023,195200,625664470,10270,10270,10270,10270,0
|
|
20231023,195100,625664470,10270,10270,10270,10270,0
|
|
20231023,195000,625664470,10270,10270,10270,10270,0
|
|
20231023,194900,625664470,10270,10270,10270,10270,0
|
|
20231023,194800,625664470,10270,10270,10270,10270,0
|
|
20231023,194700,625664470,10270,10270,10270,10270,0
|
|
20231023,194600,625664470,10270,10270,10270,10270,0
|
|
20231023,194500,625664470,10270,10270,10270,10270,0
|
|
20231023,194400,625664470,10270,10270,10270,10270,0
|
|
20231023,194300,625664470,10270,10270,10270,10270,0
|
|
20231023,194200,625664470,10270,10270,10270,10270,0
|
|
20231023,194100,625664470,10270,10270,10270,10270,0
|
|
20231023,194000,625664470,10270,10270,10270,10270,0
|
|
20231023,193900,625664470,10270,10270,10270,10270,0
|
|
20231023,193800,625664470,10270,10270,10270,10270,0
|
|
20231023,193700,625664470,10270,10270,10270,10270,0
|
|
20231023,193600,625664470,10270,10270,10270,10270,0
|
|
20231023,193500,625664470,10270,10270,10270,10270,0
|
|
20231023,193400,625664470,10270,10270,10270,10270,0
|
|
20231023,193300,625664470,10270,10270,10270,10270,0
|
|
20231023,193200,625664470,10270,10270,10270,10270,0
|
|
20231023,193100,625664470,10270,10270,10270,10270,0
|
|
20231023,193000,625664470,10270,10270,10270,10270,0
|
|
20231023,192900,625664470,10270,10270,10270,10270,604
|
|
20231023,192800,625664470,10270,10270,10270,10270,0
|
|
20231023,192700,625664470,10270,10270,10270,10270,0
|
|
20231023,192600,625664470,10270,10270,10270,10270,0
|
|
20231023,192500,625664470,10270,10270,10270,10270,0
|
|
20231023,192400,625664470,10270,10270,10270,10270,0
|
|
20231023,192300,625664470,10270,10270,10270,10270,0
|
|
20231023,192200,625664470,10270,10270,10270,10270,0
|
|
20231023,192100,625664470,10270,10270,10270,10270,0
|
|
20231023,192000,625664470,10270,10270,10270,10270,0
|
|
20231023,191900,625664470,10270,10270,10270,10270,0
|
|
20231023,191800,625664470,10270,10270,10270,10270,0
|
|
20231023,191700,625664470,10270,10270,10270,10270,0
|
|
20231023,191600,625664470,10270,10270,10270,10270,0
|
|
20231023,191500,625664470,10270,10270,10270,10270,0
|
|
20231023,191400,625664470,10270,10270,10270,10270,0
|
|
20231023,191300,625664470,10270,10270,10270,10270,0
|
|
20231023,191200,625664470,10270,10270,10270,10270,0
|
|
20231023,191100,625664470,10270,10270,10270,10270,0
|
|
20231023,191000,625664470,10270,10270,10270,10270,0
|
|
20231023,190900,625664470,10270,10270,10270,10270,0
|
|
20231023,190800,625664470,10270,10270,10270,10270,0
|
|
20231023,190700,625664470,10270,10270,10270,10270,0
|
|
20231023,190600,625664470,10270,10270,10270,10270,0
|
|
20231023,190500,625664470,10270,10270,10270,10270,0
|
|
20231023,190400,625664470,10270,10270,10270,10270,0
|
|
20231023,190300,625664470,10270,10270,10270,10270,0
|
|
20231023,190200,625664470,10270,10270,10270,10270,0
|
|
20231023,190100,625664470,10270,10270,10270,10270,0
|
|
20231023,190000,625664470,10270,10270,10270,10270,0
|
|
20231023,185900,625664470,10270,10270,10270,10270,604
|
|
20231023,185800,625664470,10270,10270,10270,10270,0
|
|
20231023,185700,625664470,10270,10270,10270,10270,0
|
|
20231023,185600,625664470,10270,10270,10270,10270,0
|
|
20231023,185500,625664470,10270,10270,10270,10270,0
|
|
20231023,185400,625664470,10270,10270,10270,10270,0
|
|
20231023,185300,625664470,10270,10270,10270,10270,0
|
|
20231023,185200,625664470,10270,10270,10270,10270,0
|
|
20231023,185100,625664470,10270,10270,10270,10270,0
|
|
20231023,185000,625664470,10270,10270,10270,10270,0
|
|
20231023,184900,625664470,10270,10270,10270,10270,0
|
|
20231023,184800,625664470,10270,10270,10270,10270,0
|
|
20231023,184700,625664470,10270,10270,10270,10270,0
|
|
20231023,184600,625664470,10270,10270,10270,10270,0
|
|
20231023,184500,625664470,10270,10270,10270,10270,0
|
|
20231023,184400,625664470,10270,10270,10270,10270,0
|
|
20231023,184300,625664470,10270,10270,10270,10270,0
|
|
20231023,184200,625664470,10270,10270,10270,10270,0
|
|
20231023,184100,625664470,10270,10270,10270,10270,0
|
|
20231023,184000,625664470,10270,10270,10270,10270,0
|
|
20231023,183900,625664470,10270,10270,10270,10270,0
|
|
20231023,183800,625664470,10270,10270,10270,10270,0
|
|
20231023,183700,625664470,10270,10270,10270,10270,0
|
|
20231023,183600,625664470,10270,10270,10270,10270,0
|
|
20231023,183500,625664470,10270,10270,10270,10270,0
|
|
20231023,183400,625664470,10270,10270,10270,10270,0
|
|
20231023,183300,625664470,10270,10270,10270,10270,0
|
|
20231023,183200,625664470,10270,10270,10270,10270,0
|
|
20231023,183100,625664470,10270,10270,10270,10270,0
|
|
20231023,183000,625664470,10270,10270,10270,10270,0
|
|
20231023,182900,625664470,10270,10270,10270,10270,604
|
|
20231023,182800,625664470,10270,10270,10270,10270,0
|
|
20231023,182700,625664470,10270,10270,10270,10270,0
|
|
20231023,182600,625664470,10270,10270,10270,10270,0
|
|
20231023,182500,625664470,10270,10270,10270,10270,0
|
|
20231023,182400,625664470,10270,10270,10270,10270,0
|
|
20231023,182300,625664470,10270,10270,10270,10270,0
|
|
20231023,182200,625664470,10270,10270,10270,10270,0
|
|
20231023,182100,625664470,10270,10270,10270,10270,0
|
|
20231023,182000,625664470,10270,10270,10270,10270,0
|
|
20231023,181900,625664470,10270,10270,10270,10270,0
|
|
20231023,181800,625664470,10270,10270,10270,10270,0
|
|
20231023,181700,625664470,10270,10270,10270,10270,0
|
|
20231023,181600,625664470,10270,10270,10270,10270,0
|
|
20231023,181500,625664470,10270,10270,10270,10270,0
|
|
20231023,181400,625664470,10270,10270,10270,10270,0
|
|
20231023,181300,625664470,10270,10270,10270,10270,0
|
|
20231023,181200,625664470,10270,10270,10270,10270,0
|
|
20231023,181100,625664470,10270,10270,10270,10270,0
|
|
20231023,181000,625664470,10270,10270,10270,10270,0
|
|
20231023,180900,625664470,10270,10270,10270,10270,0
|
|
20231023,180800,625664470,10270,10270,10270,10270,0
|
|
20231023,180700,625664470,10270,10270,10270,10270,0
|
|
20231023,180600,625664470,10270,10270,10270,10270,0
|
|
20231023,180500,625664470,10270,10270,10270,10270,0
|
|
20231023,180400,625664470,10270,10270,10270,10270,0
|
|
20231023,180300,625664470,10270,10270,10270,10270,0
|
|
20231023,180200,625664470,10270,10270,10270,10270,0
|
|
20231023,180100,625664470,10270,10270,10270,10270,0
|
|
20231023,180000,625664470,10270,10270,10270,10270,0
|
|
20231023,175900,625664470,10270,10270,10270,10270,604
|
|
20231023,175800,625664470,10270,10270,10270,10270,0
|
|
20231023,175700,625664470,10270,10270,10270,10270,0
|
|
20231023,175600,625664470,10270,10270,10270,10270,0
|
|
20231023,175500,625664470,10270,10270,10270,10270,0
|
|
20231023,175400,625664470,10270,10270,10270,10270,0
|
|
20231023,175300,625664470,10270,10270,10270,10270,0
|
|
20231023,175200,625664470,10270,10270,10270,10270,0
|
|
20231023,175100,625664470,10270,10270,10270,10270,0
|
|
20231023,175000,625664470,10270,10270,10270,10270,0
|
|
20231023,174900,625664470,10270,10270,10270,10270,0
|
|
20231023,174800,625664470,10270,10270,10270,10270,0
|
|
20231023,174700,625664470,10270,10270,10270,10270,0
|
|
20231023,174600,625664470,10270,10270,10270,10270,0
|
|
20231023,174500,625664470,10270,10270,10270,10270,0
|
|
20231023,174400,625664470,10270,10270,10270,10270,0
|
|
20231023,174300,625664470,10270,10270,10270,10270,0
|
|
20231023,174200,625664470,10270,10270,10270,10270,0
|
|
20231023,174100,625664470,10270,10270,10270,10270,0
|
|
20231023,174000,625664470,10270,10270,10270,10270,0
|
|
20231023,173900,625664470,10270,10270,10270,10270,0
|
|
20231023,173800,625664470,10270,10270,10270,10270,0
|
|
20231023,173700,625664470,10270,10270,10270,10270,0
|
|
20231023,173600,625664470,10270,10270,10270,10270,0
|
|
20231023,173500,625664470,10270,10270,10270,10270,0
|
|
20231023,173400,625664470,10270,10270,10270,10270,0
|
|
20231023,173300,625664470,10270,10270,10270,10270,0
|
|
20231023,173200,625664470,10270,10270,10270,10270,0
|
|
20231023,173100,625664470,10270,10270,10270,10270,0
|
|
20231023,173000,625664470,10270,10270,10270,10270,0
|
|
20231023,172900,625664470,10270,10270,10270,10270,604
|
|
20231023,172800,625664470,10270,10270,10270,10270,0
|
|
20231023,172700,625664470,10270,10270,10270,10270,0
|
|
20231023,172600,625664470,10270,10270,10270,10270,0
|
|
20231023,172500,625664470,10270,10270,10270,10270,0
|
|
20231023,172400,625664470,10270,10270,10270,10270,0
|
|
20231023,172300,625664470,10270,10270,10270,10270,0
|
|
20231023,172200,625664470,10270,10270,10270,10270,0
|
|
20231023,172100,625664470,10270,10270,10270,10270,0
|
|
20231023,172000,625664470,10270,10270,10270,10270,0
|
|
20231023,171900,625664470,10270,10270,10270,10270,0
|
|
20231023,171800,625664470,10270,10270,10270,10270,0
|
|
20231023,171700,625664470,10270,10270,10270,10270,0
|
|
20231023,171600,625664470,10270,10270,10270,10270,0
|
|
20231023,171500,625664470,10270,10270,10270,10270,0
|
|
20231023,171400,625664470,10270,10270,10270,10270,0
|
|
20231023,171300,625664470,10270,10270,10270,10270,0
|
|
20231023,171200,625664470,10270,10270,10270,10270,0
|
|
20231023,171100,625664470,10270,10270,10270,10270,0
|
|
20231023,171000,625664470,10270,10270,10270,10270,0
|
|
20231023,170900,625664470,10270,10270,10270,10270,0
|
|
20231023,170800,625664470,10270,10270,10270,10270,0
|
|
20231023,170700,625664470,10270,10270,10270,10270,0
|
|
20231023,170600,625664470,10270,10270,10270,10270,0
|
|
20231023,170500,625664470,10270,10270,10270,10270,0
|
|
20231023,170400,625664470,10270,10270,10270,10270,0
|
|
20231023,170300,625664470,10270,10270,10270,10270,0
|
|
20231023,170200,625664470,10270,10270,10270,10270,0
|
|
20231023,170100,625664470,10270,10270,10270,10270,0
|
|
20231023,170000,625664470,10270,10270,10270,10270,0
|
|
20231023,165900,625664470,10270,10270,10270,10270,604
|
|
20231023,165800,625664470,10270,10270,10270,10270,0
|
|
20231023,165700,625664470,10270,10270,10270,10270,0
|
|
20231023,165600,625664470,10270,10270,10270,10270,0
|
|
20231023,165500,625664470,10270,10270,10270,10270,0
|
|
20231023,165400,625664470,10270,10270,10270,10270,0
|
|
20231023,165300,625664470,10270,10270,10270,10270,0
|
|
20231023,165200,625664470,10270,10270,10270,10270,0
|
|
20231023,165100,625664470,10270,10270,10270,10270,0
|
|
20231023,165000,625664470,10270,10270,10270,10270,0
|
|
20231023,164900,625664470,10270,10270,10270,10270,0
|
|
20231023,164800,625664470,10270,10270,10270,10270,0
|
|
20231023,164700,625664470,10270,10270,10270,10270,0
|
|
20231023,164600,625664470,10270,10270,10270,10270,0
|
|
20231023,164500,625664470,10270,10270,10270,10270,0
|
|
20231023,164400,625664470,10270,10270,10270,10270,0
|
|
20231023,164300,625664470,10270,10270,10270,10270,0
|
|
20231023,164200,625664470,10270,10270,10270,10270,0
|
|
20231023,164100,625664470,10270,10270,10270,10270,0
|
|
20231023,164000,625664470,10270,10270,10270,10270,0
|
|
20231023,163900,625664470,10270,10270,10270,10270,0
|
|
20231023,163800,625664470,10270,10270,10270,10270,0
|
|
20231023,163700,625664470,10270,10270,10270,10270,0
|
|
20231023,163600,625664470,10270,10270,10270,10270,0
|
|
20231023,163500,625664470,10270,10270,10270,10270,0
|
|
20231023,163400,625664470,10270,10270,10270,10270,0
|
|
20231023,163300,625664470,10270,10270,10270,10270,0
|
|
20231023,163200,625664470,10270,10270,10270,10270,0
|
|
20231023,163100,625664470,10270,10270,10270,10270,0
|
|
20231023,163000,625664470,10270,10270,10270,10270,0
|
|
20231023,162900,625664470,10270,10270,10270,10270,604
|
|
20231023,162800,625664470,10270,10270,10270,10270,0
|
|
20231023,162700,625664470,10270,10270,10270,10270,0
|
|
20231023,162600,625664470,10270,10270,10270,10270,0
|
|
20231023,162500,625664470,10270,10270,10270,10270,0
|
|
20231023,162400,625664470,10270,10270,10270,10270,0
|
|
20231023,162300,625664470,10270,10270,10270,10270,0
|
|
20231023,162200,625664470,10270,10270,10270,10270,0
|
|
20231023,162100,625664470,10270,10270,10270,10270,0
|
|
20231023,162000,625664470,10270,10270,10270,10270,0
|
|
20231023,161900,625664470,10270,10270,10270,10270,0
|
|
20231023,161800,625664470,10270,10270,10270,10270,0
|
|
20231023,161700,625664470,10270,10270,10270,10270,0
|
|
20231023,161600,625664470,10270,10270,10270,10270,0
|
|
20231023,161500,625664470,10270,10270,10270,10270,0
|
|
20231023,161400,625664470,10270,10270,10270,10270,0
|
|
20231023,161300,625664470,10270,10270,10270,10270,0
|
|
20231023,161200,625664470,10270,10270,10270,10270,0
|
|
20231023,161100,625664470,10270,10270,10270,10270,0
|
|
20231023,161000,625664470,10270,10270,10270,10270,0
|
|
20231023,160900,625664470,10270,10270,10270,10270,0
|
|
20231023,160800,625664470,10270,10270,10270,10270,0
|
|
20231023,160700,625664470,10270,10270,10270,10270,0
|
|
20231023,160600,625664470,10270,10270,10270,10270,0
|
|
20231023,160500,625664470,10270,10270,10270,10270,0
|
|
20231023,160400,625664470,10270,10270,10270,10270,0
|
|
20231023,160300,625664470,10270,10270,10270,10270,0
|
|
20231023,160200,625664470,10270,10270,10270,10270,0
|
|
20231023,160100,625664470,10270,10270,10270,10270,0
|
|
20231023,160000,625664470,10270,10270,10270,10270,0
|
|
20231023,155900,625664470,10270,10270,10270,10270,604
|
|
20231023,155800,625664470,10270,10270,10270,10270,0
|
|
20231023,155700,625664470,10270,10270,10270,10270,0
|
|
20231023,155600,625664470,10270,10270,10270,10270,0
|
|
20231023,155500,625664470,10270,10270,10270,10270,0
|
|
20231023,155400,625664470,10270,10270,10270,10270,0
|
|
20231023,155300,625664470,10270,10270,10270,10270,0
|
|
20231023,155200,625664470,10270,10270,10270,10270,0
|
|
20231023,155100,625664470,10270,10270,10270,10270,0
|
|
20231023,155000,625664470,10270,10270,10270,10270,0
|
|
20231023,154900,625664470,10270,10270,10270,10270,0
|
|
20231023,154800,625664470,10270,10270,10270,10270,0
|
|
20231023,154700,625664470,10270,10270,10270,10270,0
|
|
20231023,154600,625664470,10270,10270,10270,10270,0
|
|
20231023,154500,625664470,10270,10270,10270,10270,0
|
|
20231023,154400,625664470,10270,10270,10270,10270,0
|
|
20231023,154300,625664470,10270,10270,10270,10270,0
|
|
20231023,154200,625664470,10270,10270,10270,10270,0
|
|
20231023,154100,625664470,10270,10270,10270,10270,0
|
|
20231023,154000,625664470,10270,10270,10270,10270,0
|
|
20231023,153900,625664470,10270,10270,10270,10270,0
|
|
20231023,153800,625664470,10270,10270,10270,10270,0
|
|
20231023,153700,625664470,10270,10270,10270,10270,0
|
|
20231023,153600,625664470,10270,10270,10270,10270,0
|
|
20231023,153500,625664470,10270,10270,10270,10270,0
|
|
20231023,153400,625664470,10270,10270,10270,10270,0
|
|
20231023,153300,625664470,10270,10270,10270,10270,0
|
|
20231023,153200,625664470,10270,10270,10270,10270,0
|
|
20231023,153100,625664470,10270,10270,10270,10270,0
|
|
20231023,153000,625664470,10270,10270,10270,10270,604
|
|
20231023,152900,619461390,10250,10250,10250,10250,0
|
|
20231023,152800,619461390,10250,10250,10250,10250,0
|
|
20231023,152700,619461390,10250,10250,10250,10250,0
|
|
20231023,152600,619461390,10250,10250,10250,10250,0
|
|
20231023,152500,619461390,10250,10250,10250,10250,0
|
|
20231023,152400,619461390,10250,10250,10250,10250,0
|
|
20231023,152300,619461390,10250,10250,10250,10250,0
|
|
20231023,152200,619461390,10250,10250,10250,10250,0
|
|
20231023,152100,619461390,10250,10250,10250,10250,0
|
|
20231023,152000,619461390,10250,10250,10250,10250,0
|
|
20231023,151900,619461390,10250,10240,10250,10240,111
|
|
20231023,151800,618323990,10190,10200,10200,10190,1447
|
|
20231023,151700,603577660,10200,10200,10230,10200,211
|
|
20231023,151600,601424990,10200,10200,10200,10200,0
|
|
20231023,151500,601424990,10200,10180,10200,10170,3478
|
|
20231023,151400,566021640,10190,10200,10200,10190,593
|
|
20231023,151300,559976110,10200,10210,10210,10190,1484
|
|
20231023,151200,544833100,10220,10210,10220,10210,338
|
|
20231023,151100,541381810,10220,10220,10220,10220,865
|
|
20231023,151000,532541510,10230,10220,10230,10220,33
|
|
20231023,150900,532203930,10220,10230,10230,10220,88
|
|
20231023,150800,531304470,10230,10240,10240,10220,119
|
|
20231023,150700,530087690,10220,10220,10220,10220,27
|
|
20231023,150600,529811750,10220,10230,10240,10220,320
|
|
20231023,150500,526538070,10230,10240,10240,10230,61
|
|
20231023,150400,525914030,10240,10230,10240,10230,11
|
|
20231023,150300,525801480,10240,10240,10240,10240,7
|
|
20231023,150200,525729800,10240,10240,10240,10240,0
|
|
20231023,150100,525729800,10240,10240,10240,10240,5
|
|
20231023,150000,525678600,10230,10240,10240,10220,441
|
|
20231023,145900,521167880,10240,10240,10240,10240,9
|
|
20231023,145800,521075720,10250,10250,10250,10250,119
|
|
20231023,145700,519855970,10250,10260,10260,10250,5
|
|
20231023,145600,519804710,10270,10250,10270,10250,113
|
|
20231023,145500,518645320,10250,10240,10250,10240,206
|
|
20231023,145400,516535780,10240,10230,10240,10230,342
|
|
20231023,145300,513036380,10220,10220,10220,10220,310
|
|
20231023,145200,509868180,10210,10210,10210,10210,0
|
|
20231023,145100,509868180,10210,10220,10230,10210,669
|
|
20231023,145000,503033720,10220,10220,10220,10220,0
|
|
20231023,144900,503033720,10220,10220,10220,10220,256
|
|
20231023,144800,500417400,10220,10210,10220,10210,547
|
|
20231023,144700,494827150,10210,10210,10210,10210,0
|
|
20231023,144600,494827150,10210,10220,10220,10210,10
|
|
20231023,144500,494724970,10230,10230,10230,10230,0
|
|
20231023,144400,494724970,10230,10230,10230,10230,0
|
|
20231023,144300,494724970,10230,10230,10230,10230,1
|
|
20231023,144200,494714740,10230,10200,10230,10200,968
|
|
20231023,144100,484831240,10210,10210,10210,10210,586
|
|
20231023,144000,478848180,10220,10220,10220,10220,173
|
|
20231023,143900,477080120,10220,10220,10220,10220,49
|
|
20231023,143800,476579340,10220,10230,10230,10220,131
|
|
20231023,143700,475240200,10230,10230,10230,10230,0
|
|
20231023,143600,475240200,10230,10230,10230,10230,3
|
|
20231023,143500,475209510,10230,10230,10230,10230,242
|
|
20231023,143400,472733850,10240,10230,10240,10230,2
|
|
20231023,143300,472713380,10230,10240,10240,10230,15
|
|
20231023,143200,472559870,10240,10240,10240,10240,26
|
|
20231023,143100,472293630,10240,10240,10240,10240,0
|
|
20231023,143000,472293630,10240,10250,10250,10240,323
|
|
20231023,142900,468982970,10250,10250,10260,10250,36
|
|
20231023,142800,468613960,10250,10250,10250,10250,9
|
|
20231023,142700,468521710,10250,10250,10250,10250,60
|
|
20231023,142600,467906710,10250,10250,10250,10250,43
|
|
20231023,142500,467465960,10260,10250,10260,10250,33
|
|
20231023,142400,467127490,10250,10250,10250,10250,109
|
|
20231023,142300,466010240,10260,10260,10260,10260,335
|
|
20231023,142200,462573140,10260,10260,10260,10260,0
|
|
20231023,142100,462573140,10260,10260,10260,10260,28
|
|
20231023,142000,462285860,10260,10260,10260,10260,143
|
|
20231023,141900,460818680,10250,10250,10250,10250,49
|
|
20231023,141800,460316430,10260,10250,10260,10250,84
|
|
20231023,141700,459454930,10250,10250,10250,10250,9
|
|
20231023,141600,459362680,10260,10260,10260,10260,0
|
|
20231023,141500,459362680,10260,10250,10260,10250,44
|
|
20231023,141400,458911630,10260,10260,10260,10260,48
|
|
20231023,141300,458419150,10260,10260,10260,10260,3
|
|
20231023,141200,458388370,10250,10250,10250,10250,84
|
|
20231023,141100,457527370,10260,10260,10260,10260,207
|
|
20231023,141000,455403550,10250,10250,10250,10250,0
|
|
20231023,140900,455403550,10250,10250,10250,10250,910
|
|
20231023,140800,446076050,10280,10260,10280,10260,529
|
|
20231023,140700,440648490,10260,10260,10270,10260,139
|
|
20231023,140600,439221840,10270,10270,10270,10260,49
|
|
20231023,140500,438718750,10270,10260,10270,10260,106
|
|
20231023,140400,437630830,10260,10260,10260,10260,0
|
|
20231023,140300,437630830,10260,10260,10270,10260,76
|
|
20231023,140200,436850430,10270,10270,10280,10260,123
|
|
20231023,140100,435587420,10270,10270,10270,10260,72
|
|
20231023,140000,434848020,10270,10270,10270,10270,0
|
|
20231023,135900,434848020,10270,10270,10270,10260,243
|
|
20231023,135800,432352630,10260,10280,10280,10260,430
|
|
20231023,135700,427936670,10280,10280,10290,10280,53
|
|
20231023,135600,427391330,10280,10280,10280,10280,0
|
|
20231023,135500,427391330,10280,10280,10280,10280,9
|
|
20231023,135400,427298810,10280,10280,10280,10280,0
|
|
20231023,135300,427298810,10280,10280,10280,10280,6
|
|
20231023,135200,427237130,10260,10270,10270,10260,80
|
|
20231023,135100,426416110,10270,10270,10270,10270,50
|
|
20231023,135000,425902610,10270,10270,10270,10270,1
|
|
20231023,134900,425892340,10280,10280,10280,10280,26
|
|
20231023,134800,425625060,10270,10270,10270,10270,0
|
|
20231023,134700,425625060,10270,10270,10270,10270,0
|
|
20231023,134600,425625060,10270,10270,10270,10270,0
|
|
20231023,134500,425625060,10270,10270,10270,10270,0
|
|
20231023,134400,425625060,10270,10270,10270,10270,100
|
|
20231023,134300,424598060,10280,10280,10280,10280,5
|
|
20231023,134200,424546660,10280,10280,10280,10280,0
|
|
20231023,134100,424546660,10280,10280,10280,10280,105
|
|
20231023,134000,423467260,10290,10280,10290,10280,26
|
|
20231023,133900,423199930,10290,10290,10290,10290,144
|
|
20231023,133800,421718170,10290,10300,10300,10290,64
|
|
20231023,133700,421059600,10290,10290,10290,10290,67
|
|
20231023,133600,420370170,10320,10320,10320,10320,50
|
|
20231023,133500,419854170,10320,10310,10320,10310,358
|
|
20231023,133400,416162610,10290,10290,10290,10290,44
|
|
20231023,133300,415709850,10300,10300,10300,10300,1
|
|
20231023,133200,415699550,10300,10300,10300,10300,64
|
|
20231023,133100,415040350,10310,10310,10310,10310,345
|
|
20231023,133000,411483400,10310,10310,10310,10310,148
|
|
20231023,132900,409957520,10320,10320,10320,10320,0
|
|
20231023,132800,409957520,10320,10320,10320,10320,12
|
|
20231023,132700,409833680,10310,10320,10320,10310,50
|
|
20231023,132600,409317980,10320,10320,10320,10320,28
|
|
20231023,132500,409029020,10320,10320,10320,10320,0
|
|
20231023,132400,409029020,10320,10320,10320,10320,142
|
|
20231023,132300,407563580,10310,10310,10310,10310,200
|
|
20231023,132200,405501580,10320,10320,10320,10320,0
|
|
20231023,132100,405501580,10320,10320,10320,10320,243
|
|
20231023,132000,402993820,10310,10310,10310,10310,1
|
|
20231023,131900,402983510,10310,10310,10320,10310,395
|
|
20231023,131800,398909940,10300,10310,10310,10300,166
|
|
20231023,131700,397200130,10310,10310,10310,10310,145
|
|
20231023,131600,395705180,10310,10310,10310,10310,16
|
|
20231023,131500,395540220,10310,10310,10310,10310,0
|
|
20231023,131400,395540220,10310,10310,10310,10310,0
|
|
20231023,131300,395540220,10310,10310,10310,10310,170
|
|
20231023,131200,393787520,10310,10310,10310,10310,1
|
|
20231023,131100,393777210,10300,10300,10300,10300,20
|
|
20231023,131000,393571210,10300,10310,10310,10300,433
|
|
20231023,130900,389111160,10310,10310,10310,10310,211
|
|
20231023,130800,386935750,10310,10310,10310,10310,0
|
|
20231023,130700,386935750,10310,10310,10310,10310,1
|
|
20231023,130600,386925440,10310,10310,10310,10310,9
|
|
20231023,130500,386832650,10310,10310,10310,10310,224
|
|
20231023,130400,384523210,10310,10310,10310,10310,4
|
|
20231023,130300,384481970,10310,10310,10310,10310,16
|
|
20231023,130200,384317010,10320,10320,10320,10320,20
|
|
20231023,130100,384110610,10320,10310,10320,10310,71
|
|
20231023,130000,383377980,10310,10310,10310,10310,159
|
|
20231023,125900,381738690,10300,10300,10300,10300,250
|
|
20231023,125800,379163690,10300,10300,10300,10300,0
|
|
20231023,125700,379163690,10300,10300,10300,10300,0
|
|
20231023,125600,379163690,10300,10310,10310,10300,1593
|
|
20231023,125500,362742390,10310,10320,10320,10310,126
|
|
20231023,125400,361443280,10320,10320,10320,10320,5
|
|
20231023,125300,361391680,10320,10320,10320,10310,272
|
|
20231023,125200,358587130,10320,10320,10320,10320,18
|
|
20231023,125100,358401370,10320,10310,10320,10310,73
|
|
20231023,125000,357648170,10320,10320,10320,10320,84
|
|
20231023,124900,356781290,10320,10320,10320,10320,0
|
|
20231023,124800,356781290,10320,10320,10320,10320,0
|
|
20231023,124700,356781290,10320,10320,10320,10320,357
|
|
20231023,124600,353097050,10310,10300,10310,10300,184
|
|
20231023,124500,351200850,10300,10300,10300,10300,9
|
|
20231023,124400,351108150,10300,10300,10300,10300,565
|
|
20231023,124300,345288650,10300,10300,10300,10300,0
|
|
20231023,124200,345288650,10300,10310,10310,10300,203
|
|
20231023,124100,343196220,10310,10310,10310,10310,6
|
|
20231023,124000,343134360,10320,10320,10320,10320,0
|
|
20231023,123900,343134360,10320,10320,10320,10320,25
|
|
20231023,123800,342876360,10310,10320,10320,10310,22
|
|
20231023,123700,342649520,10320,10330,10330,10320,12
|
|
20231023,123600,342525670,10330,10330,10330,10330,40
|
|
20231023,123500,342112470,10340,10330,10340,10330,23
|
|
20231023,123400,341874850,10330,10330,10330,10330,1
|
|
20231023,123300,341864520,10340,10340,10340,10340,0
|
|
20231023,123200,341864520,10340,10340,10340,10340,123
|
|
20231023,123100,340592700,10340,10330,10340,10330,129
|
|
20231023,123000,339259950,10330,10330,10330,10330,99
|
|
20231023,122900,338237280,10340,10340,10340,10340,1
|
|
20231023,122800,338226940,10330,10320,10330,10320,243
|
|
20231023,122700,335718220,10320,10310,10320,10310,362
|
|
20231023,122600,331983090,10300,10310,10310,10300,41
|
|
20231023,122500,331560470,10310,10310,10310,10310,256
|
|
20231023,122400,328921110,10310,10310,10310,10310,0
|
|
20231023,122300,328921110,10310,10310,10310,10310,23
|
|
20231023,122200,328683980,10310,10320,10320,10310,15
|
|
20231023,122100,328529270,10320,10320,10320,10320,135
|
|
20231023,122000,327136070,10320,10320,10320,10320,9
|
|
20231023,121900,327043190,10330,10340,10340,10330,148
|
|
20231023,121800,325514250,10340,10340,10340,10340,0
|
|
20231023,121700,325514250,10340,10340,10340,10340,0
|
|
20231023,121600,325514250,10340,10340,10340,10340,26
|
|
20231023,121500,325245410,10340,10340,10340,10340,0
|
|
20231023,121400,325245410,10340,10340,10340,10340,0
|
|
20231023,121300,325245410,10340,10340,10340,10340,342
|
|
20231023,121200,321709130,10340,10350,10350,10340,10
|
|
20231023,121100,321605720,10350,10350,10350,10350,32
|
|
20231023,121000,321274520,10350,10350,10350,10350,6
|
|
20231023,120900,321212420,10350,10340,10350,10340,10
|
|
20231023,120800,321108970,10340,10360,10360,10340,768
|
|
20231023,120700,313162800,10370,10370,10370,10370,1
|
|
20231023,120600,313152430,10360,10360,10360,10360,0
|
|
20231023,120500,313152430,10360,10360,10360,10360,188
|
|
20231023,120400,311204750,10360,10360,10360,10360,0
|
|
20231023,120300,311204750,10360,10360,10360,10360,0
|
|
20231023,120200,311204750,10360,10360,10360,10360,1
|
|
20231023,120100,311194390,10360,10360,10370,10360,416
|
|
20231023,120000,306884570,10370,10370,10370,10370,0
|
|
20231023,115900,306884570,10370,10370,10370,10370,207
|
|
20231023,115800,304737980,10380,10380,10380,10380,16
|
|
20231023,115700,304571900,10380,10380,10380,10380,0
|
|
20231023,115600,304571900,10380,10380,10380,10380,43
|
|
20231023,115500,304125560,10380,10380,10390,10380,225
|
|
20231023,115400,301789960,10380,10390,10390,10380,16
|
|
20231023,115300,301623820,10390,10390,10390,10390,30
|
|
20231023,115200,301312120,10390,10390,10390,10390,65
|
|
20231023,115100,300636770,10390,10390,10390,10390,297
|
|
20231023,115000,297550940,10400,10400,10400,10400,0
|
|
20231023,114900,297550940,10400,10400,10400,10400,0
|
|
20231023,114800,297550940,10400,10400,10400,10400,37
|
|
20231023,114700,297166140,10400,10400,10400,10400,9
|
|
20231023,114600,297072540,10400,10400,10400,10400,48
|
|
20231023,114500,296573340,10400,10390,10400,10390,348
|
|
20231023,114400,292957090,10400,10400,10400,10400,35
|
|
20231023,114300,292593090,10400,10400,10400,10400,0
|
|
20231023,114200,292593090,10400,10410,10410,10400,30
|
|
20231023,114100,292280990,10410,10410,10410,10410,106
|
|
20231023,114000,291177530,10410,10410,10410,10410,35
|
|
20231023,113900,290813180,10400,10410,10410,10400,242
|
|
20231023,113800,288296210,10410,10390,10410,10390,335
|
|
20231023,113700,284811710,10400,10400,10400,10400,174
|
|
20231023,113600,283002110,10410,10410,10410,10410,2
|
|
20231023,113500,282981290,10410,10410,10410,10410,30
|
|
20231023,113400,282668990,10400,10410,10410,10400,288
|
|
20231023,113300,279671210,10420,10420,10420,10420,26
|
|
20231023,113200,279400290,10420,10420,10420,10420,5
|
|
20231023,113100,279348190,10430,10440,10440,10420,35
|
|
20231023,113000,278983040,10440,10420,10440,10410,8
|
|
20231023,112900,278899640,10420,10420,10420,10420,0
|
|
20231023,112800,278899640,10420,10420,10420,10420,1
|
|
20231023,112700,278889220,10420,10450,10450,10420,797
|
|
20231023,112600,270584420,10450,10450,10450,10450,0
|
|
20231023,112500,270584420,10450,10450,10450,10450,2
|
|
20231023,112400,270563520,10460,10460,10460,10460,16
|
|
20231023,112300,270396160,10460,10460,10460,10460,0
|
|
20231023,112200,270396160,10460,10460,10460,10460,8
|
|
20231023,112100,270312480,10480,10480,10480,10480,0
|
|
20231023,112000,270312480,10480,10440,10480,10440,537
|
|
20231023,111900,264698280,10410,10410,10410,10410,0
|
|
20231023,111800,264698280,10410,10410,10410,10410,70
|
|
20231023,111700,263969580,10410,10410,10410,10410,10
|
|
20231023,111600,263865480,10450,10470,10470,10450,114
|
|
20231023,111500,262672140,10480,10480,10480,10480,20
|
|
20231023,111400,262462540,10490,10500,10500,10490,448
|
|
20231023,111300,257758950,10500,10500,10500,10500,97
|
|
20231023,111200,256740450,10510,10510,10510,10510,0
|
|
20231023,111100,256740450,10510,10510,10510,10510,6
|
|
20231023,111000,256677390,10510,10510,10510,10510,7
|
|
20231023,110900,256603820,10510,10500,10510,10500,88
|
|
20231023,110800,255678980,10510,10510,10510,10510,114
|
|
20231023,110700,254480840,10520,10520,10520,10520,0
|
|
20231023,110600,254480840,10520,10510,10520,10510,300
|
|
20231023,110500,251326300,10510,10510,10510,10510,94
|
|
20231023,110400,250338360,10510,10510,10510,10510,0
|
|
20231023,110300,250338360,10510,10520,10520,10510,22
|
|
20231023,110200,250107010,10510,10510,10510,10510,0
|
|
20231023,110100,250107010,10510,10530,10530,10500,37
|
|
20231023,110000,249717830,10530,10530,10530,10530,91
|
|
20231023,105900,248759600,10530,10550,10550,10530,12
|
|
20231023,105800,248633200,10540,10540,10540,10540,0
|
|
20231023,105700,248633200,10540,10560,10560,10540,69
|
|
20231023,105600,247905120,10570,10570,10570,10570,0
|
|
20231023,105500,247905120,10570,10570,10570,10570,0
|
|
20231023,105400,247905120,10570,10580,10580,10570,82
|
|
20231023,105300,247038360,10570,10540,10570,10540,401
|
|
20231023,105200,242808190,10540,10510,10540,10510,727
|
|
20231023,105100,235163090,10500,10500,10500,10500,237
|
|
20231023,105000,232674590,10510,10510,10510,10510,5
|
|
20231023,104900,232622040,10520,10520,10520,10520,1
|
|
20231023,104800,232611520,10510,10510,10510,10510,314
|
|
20231023,104700,229311380,10500,10520,10530,10500,46
|
|
20231023,104600,228827530,10520,10520,10520,10520,201
|
|
20231023,104500,226713010,10530,10530,10530,10530,0
|
|
20231023,104400,226713010,10530,10530,10530,10530,0
|
|
20231023,104300,226713010,10530,10530,10530,10530,0
|
|
20231023,104200,226713010,10530,10530,10530,10530,0
|
|
20231023,104100,226713010,10530,10530,10530,10530,100
|
|
20231023,104000,225660010,10550,10550,10560,10550,336
|
|
20231023,103900,222113900,10540,10540,10540,10540,199
|
|
20231023,103800,220016440,10510,10510,10510,10510,38
|
|
20231023,103700,219617060,10530,10530,10530,10530,1
|
|
20231023,103600,219606530,10500,10500,10500,10500,0
|
|
20231023,103500,219606530,10500,10500,10500,10500,70
|
|
20231023,103400,218871530,10500,10500,10500,10500,2
|
|
20231023,103300,218850530,10500,10500,10500,10500,0
|
|
20231023,103200,218850530,10500,10500,10500,10500,0
|
|
20231023,103100,218850530,10500,10530,10530,10500,12
|
|
20231023,103000,218724450,10530,10550,10550,10530,41
|
|
20231023,102900,218291930,10560,10560,10560,10560,0
|
|
20231023,102800,218291930,10560,10540,10560,10540,150
|
|
20231023,102700,216708140,10560,10550,10560,10550,314
|
|
20231023,102600,213395330,10550,10530,10550,10530,238
|
|
20231023,102500,210884750,10530,10530,10530,10470,13
|
|
20231023,102400,210748520,10470,10470,10470,10470,0
|
|
20231023,102300,210748520,10470,10470,10470,10470,93
|
|
20231023,102200,209774810,10550,10550,10550,10550,0
|
|
20231023,102100,209774810,10550,10550,10550,10550,0
|
|
20231023,102000,209774810,10550,10500,10550,10500,401
|
|
20231023,101900,205564210,10500,10500,10500,10500,1
|
|
20231023,101800,205553710,10500,10470,10500,10460,630
|
|
20231023,101700,198949730,10440,10440,10440,10440,0
|
|
20231023,101600,198949730,10440,10440,10440,10440,149
|
|
20231023,101500,197394170,10440,10400,10440,10390,66
|
|
20231023,101400,196707910,10400,10400,10400,10400,0
|
|
20231023,101300,196707910,10400,10400,10400,10400,0
|
|
20231023,101200,196707910,10400,10400,10400,10400,0
|
|
20231023,101100,196707910,10400,10450,10450,10400,33
|
|
20231023,101000,196364410,10480,10450,10480,10450,14
|
|
20231023,100900,196218080,10450,10450,10450,10450,2
|
|
20231023,100800,196197180,10480,10480,10480,10480,72
|
|
20231023,100700,195442620,10480,10480,10480,10480,0
|
|
20231023,100600,195442620,10480,10480,10480,10480,0
|
|
20231023,100500,195442620,10480,10490,10490,10480,561
|
|
20231023,100400,189557750,10520,10520,10520,10520,1
|
|
20231023,100300,189547230,10530,10530,10530,10530,2007
|
|
20231023,100200,168413520,10530,10530,10530,10530,117
|
|
20231023,100100,167181510,10570,10570,10570,10570,50
|
|
20231023,100000,166653010,10570,10570,10570,10570,1
|
|
20231023,095900,166642440,10570,10570,10570,10570,1
|
|
20231023,095800,166631870,10580,10560,10580,10560,154
|
|
20231023,095700,165004080,10530,10520,10540,10520,432
|
|
20231023,095600,160453020,10520,10500,10520,10500,141
|
|
20231023,095500,158971700,10500,10500,10500,10500,76
|
|
20231023,095400,158173700,10520,10520,10520,10520,1
|
|
20231023,095300,158163180,10490,10490,10490,10490,76
|
|
20231023,095200,157365940,10500,10500,10500,10500,2
|
|
20231023,095100,157344940,10500,10500,10500,10500,0
|
|
20231023,095000,157344940,10500,10500,10500,10500,90
|
|
20231023,094900,156399940,10500,10500,10500,10500,0
|
|
20231023,094800,156399940,10500,10510,10530,10500,20
|
|
20231023,094700,156189490,10500,10500,10500,10500,10
|
|
20231023,094600,156084490,10500,10490,10500,10490,225
|
|
20231023,094500,153722990,10490,10490,10490,10490,200
|
|
20231023,094400,151624990,10490,10490,10490,10490,63
|
|
20231023,094300,150964120,10490,10540,10540,10490,2
|
|
20231023,094200,150943090,10540,10540,10540,10540,0
|
|
20231023,094100,150943090,10540,10530,10540,10430,48
|
|
20231023,094000,150441970,10540,10550,10560,10540,235
|
|
20231023,093900,147962710,10530,10520,10530,10520,46
|
|
20231023,093800,147478690,10510,10470,10510,10470,101
|
|
20231023,093700,146421180,10500,10500,10500,10460,383
|
|
20231023,093600,142400080,10480,10480,10500,10480,326
|
|
20231023,093500,138982920,10480,10480,10480,10470,61
|
|
20231023,093400,138343720,10440,10440,10440,10440,0
|
|
20231023,093300,138343720,10440,10490,10490,10440,255
|
|
20231023,093200,135681110,10490,10450,10490,10450,9
|
|
20231023,093100,135586740,10390,10430,10440,10390,825
|
|
20231023,093000,126993850,10420,10420,10420,10420,12
|
|
20231023,092900,126868810,10420,10420,10420,10410,70
|
|
20231023,092800,126139910,10420,10430,10430,10420,464
|
|
20231023,092700,121303240,10430,10430,10430,10430,72
|
|
20231023,092600,120552280,10440,10440,10440,10430,232
|
|
20231023,092500,118130220,10440,10440,10440,10440,70
|
|
20231023,092400,117399420,10450,10450,10450,10450,75
|
|
20231023,092300,116615670,10450,10470,10470,10450,10
|
|
20231023,092200,116510990,10490,10500,10500,10490,2
|
|
20231023,092100,116490000,10500,10500,10500,10500,147
|
|
20231023,092000,114946500,10500,10500,10500,10500,30
|
|
20231023,091900,114631500,10430,10430,10430,10430,9
|
|
20231023,091800,114537630,10420,10500,10500,10420,241
|
|
20231023,091700,112015640,10500,10520,10520,10500,831
|
|
20231023,091600,103277870,10520,10520,10520,10520,0
|
|
20231023,091500,103277870,10520,10580,10590,10520,282
|
|
20231023,091400,100307480,10590,10510,10590,10510,40
|
|
20231023,091300,99887000,10510,10510,10510,10510,254
|
|
20231023,091200,97217460,10510,10550,10550,10510,300
|
|
20231023,091100,94054560,10590,10550,10590,10550,1851
|
|
20231023,091000,74500020,10560,10560,10560,10560,115
|
|
20231023,090900,73285620,10560,10520,10560,10520,1066
|
|
20231023,090800,62039400,10510,10430,10510,10430,651
|
|
20231023,090700,55235470,10430,10450,10510,10430,355
|
|
20231023,090600,51517450,10450,10450,10450,10450,115
|
|
20231023,090500,50315700,10450,10450,10450,10450,12
|
|
20231023,090400,50190300,10450,10450,10460,10450,733
|
|
20231023,090300,42530440,10420,10420,10420,10420,71
|
|
20231023,090200,41790620,10420,10450,10500,10410,520
|
|
20231023,090100,36373350,10350,10290,10350,10290,1051
|
|
20231023,090000,25545360,10300,10200,10300,10200,2483
|