689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,202600,656510470,10590,10590,10590,10590,722
|
|
20231024,202500,656510470,10590,10590,10590,10590,0
|
|
20231024,202400,656510470,10590,10590,10590,10590,0
|
|
20231024,202300,656510470,10590,10590,10590,10590,0
|
|
20231024,202200,656510470,10590,10590,10590,10590,0
|
|
20231024,202100,656510470,10590,10590,10590,10590,0
|
|
20231024,202000,656510470,10590,10590,10590,10590,0
|
|
20231024,201900,656510470,10590,10590,10590,10590,0
|
|
20231024,201800,656510470,10590,10590,10590,10590,0
|
|
20231024,201700,656510470,10590,10590,10590,10590,0
|
|
20231024,201600,656510470,10590,10590,10590,10590,0
|
|
20231024,201500,656510470,10590,10590,10590,10590,0
|
|
20231024,201400,656510470,10590,10590,10590,10590,0
|
|
20231024,201300,656510470,10590,10590,10590,10590,0
|
|
20231024,201200,656510470,10590,10590,10590,10590,0
|
|
20231024,201100,656510470,10590,10590,10590,10590,0
|
|
20231024,201000,656510470,10590,10590,10590,10590,0
|
|
20231024,200900,656510470,10590,10590,10590,10590,0
|
|
20231024,200800,656510470,10590,10590,10590,10590,0
|
|
20231024,200700,656510470,10590,10590,10590,10590,0
|
|
20231024,200600,656510470,10590,10590,10590,10590,0
|
|
20231024,200500,656510470,10590,10590,10590,10590,0
|
|
20231024,200400,656510470,10590,10590,10590,10590,0
|
|
20231024,200300,656510470,10590,10590,10590,10590,0
|
|
20231024,200200,656510470,10590,10590,10590,10590,0
|
|
20231024,200100,656510470,10590,10590,10590,10590,0
|
|
20231024,200000,656510470,10590,10590,10590,10590,0
|
|
20231024,195900,656510470,10590,10590,10590,10590,0
|
|
20231024,195800,656510470,10590,10590,10590,10590,0
|
|
20231024,195700,656510470,10590,10590,10590,10590,0
|
|
20231024,195600,656510470,10590,10590,10590,10590,722
|
|
20231024,195500,656510470,10590,10590,10590,10590,0
|
|
20231024,195400,656510470,10590,10590,10590,10590,0
|
|
20231024,195300,656510470,10590,10590,10590,10590,0
|
|
20231024,195200,656510470,10590,10590,10590,10590,0
|
|
20231024,195100,656510470,10590,10590,10590,10590,0
|
|
20231024,195000,656510470,10590,10590,10590,10590,0
|
|
20231024,194900,656510470,10590,10590,10590,10590,0
|
|
20231024,194800,656510470,10590,10590,10590,10590,0
|
|
20231024,194700,656510470,10590,10590,10590,10590,0
|
|
20231024,194600,656510470,10590,10590,10590,10590,0
|
|
20231024,194500,656510470,10590,10590,10590,10590,0
|
|
20231024,194400,656510470,10590,10590,10590,10590,0
|
|
20231024,194300,656510470,10590,10590,10590,10590,0
|
|
20231024,194200,656510470,10590,10590,10590,10590,0
|
|
20231024,194100,656510470,10590,10590,10590,10590,0
|
|
20231024,194000,656510470,10590,10590,10590,10590,0
|
|
20231024,193900,656510470,10590,10590,10590,10590,0
|
|
20231024,193800,656510470,10590,10590,10590,10590,0
|
|
20231024,193700,656510470,10590,10590,10590,10590,0
|
|
20231024,193600,656510470,10590,10590,10590,10590,0
|
|
20231024,193500,656510470,10590,10590,10590,10590,0
|
|
20231024,193400,656510470,10590,10590,10590,10590,0
|
|
20231024,193300,656510470,10590,10590,10590,10590,0
|
|
20231024,193200,656510470,10590,10590,10590,10590,0
|
|
20231024,193100,656510470,10590,10590,10590,10590,0
|
|
20231024,193000,656510470,10590,10590,10590,10590,0
|
|
20231024,192900,656510470,10590,10590,10590,10590,0
|
|
20231024,192800,656510470,10590,10590,10590,10590,0
|
|
20231024,192700,656510470,10590,10590,10590,10590,0
|
|
20231024,192600,656510470,10590,10590,10590,10590,722
|
|
20231024,192500,656510470,10590,10590,10590,10590,0
|
|
20231024,192400,656510470,10590,10590,10590,10590,0
|
|
20231024,192300,656510470,10590,10590,10590,10590,0
|
|
20231024,192200,656510470,10590,10590,10590,10590,0
|
|
20231024,192100,656510470,10590,10590,10590,10590,0
|
|
20231024,192000,656510470,10590,10590,10590,10590,0
|
|
20231024,191900,656510470,10590,10590,10590,10590,0
|
|
20231024,191800,656510470,10590,10590,10590,10590,0
|
|
20231024,191700,656510470,10590,10590,10590,10590,0
|
|
20231024,191600,656510470,10590,10590,10590,10590,0
|
|
20231024,191500,656510470,10590,10590,10590,10590,0
|
|
20231024,191400,656510470,10590,10590,10590,10590,0
|
|
20231024,191300,656510470,10590,10590,10590,10590,0
|
|
20231024,191200,656510470,10590,10590,10590,10590,0
|
|
20231024,191100,656510470,10590,10590,10590,10590,0
|
|
20231024,191000,656510470,10590,10590,10590,10590,0
|
|
20231024,190900,656510470,10590,10590,10590,10590,0
|
|
20231024,190800,656510470,10590,10590,10590,10590,0
|
|
20231024,190700,656510470,10590,10590,10590,10590,0
|
|
20231024,190600,656510470,10590,10590,10590,10590,0
|
|
20231024,190500,656510470,10590,10590,10590,10590,0
|
|
20231024,190400,656510470,10590,10590,10590,10590,0
|
|
20231024,190300,656510470,10590,10590,10590,10590,0
|
|
20231024,190200,656510470,10590,10590,10590,10590,0
|
|
20231024,190100,656510470,10590,10590,10590,10590,0
|
|
20231024,190000,656510470,10590,10590,10590,10590,0
|
|
20231024,185900,656510470,10590,10590,10590,10590,0
|
|
20231024,185800,656510470,10590,10590,10590,10590,0
|
|
20231024,185700,656510470,10590,10590,10590,10590,0
|
|
20231024,185600,656510470,10590,10590,10590,10590,722
|
|
20231024,185500,656510470,10590,10590,10590,10590,0
|
|
20231024,185400,656510470,10590,10590,10590,10590,0
|
|
20231024,185300,656510470,10590,10590,10590,10590,0
|
|
20231024,185200,656510470,10590,10590,10590,10590,0
|
|
20231024,185100,656510470,10590,10590,10590,10590,0
|
|
20231024,185000,656510470,10590,10590,10590,10590,0
|
|
20231024,184900,656510470,10590,10590,10590,10590,0
|
|
20231024,184800,656510470,10590,10590,10590,10590,0
|
|
20231024,184700,656510470,10590,10590,10590,10590,0
|
|
20231024,184600,656510470,10590,10590,10590,10590,0
|
|
20231024,184500,656510470,10590,10590,10590,10590,0
|
|
20231024,184400,656510470,10590,10590,10590,10590,0
|
|
20231024,184300,656510470,10590,10590,10590,10590,0
|
|
20231024,184200,656510470,10590,10590,10590,10590,0
|
|
20231024,184100,656510470,10590,10590,10590,10590,0
|
|
20231024,184000,656510470,10590,10590,10590,10590,0
|
|
20231024,183900,656510470,10590,10590,10590,10590,0
|
|
20231024,183800,656510470,10590,10590,10590,10590,0
|
|
20231024,183700,656510470,10590,10590,10590,10590,0
|
|
20231024,183600,656510470,10590,10590,10590,10590,0
|
|
20231024,183500,656510470,10590,10590,10590,10590,0
|
|
20231024,183400,656510470,10590,10590,10590,10590,0
|
|
20231024,183300,656510470,10590,10590,10590,10590,0
|
|
20231024,183200,656510470,10590,10590,10590,10590,0
|
|
20231024,183100,656510470,10590,10590,10590,10590,0
|
|
20231024,183000,656510470,10590,10590,10590,10590,0
|
|
20231024,182900,656510470,10590,10590,10590,10590,0
|
|
20231024,182800,656510470,10590,10590,10590,10590,0
|
|
20231024,182700,656510470,10590,10590,10590,10590,0
|
|
20231024,182600,656510470,10590,10590,10590,10590,722
|
|
20231024,182500,656510470,10590,10590,10590,10590,0
|
|
20231024,182400,656510470,10590,10590,10590,10590,0
|
|
20231024,182300,656510470,10590,10590,10590,10590,0
|
|
20231024,182200,656510470,10590,10590,10590,10590,0
|
|
20231024,182100,656510470,10590,10590,10590,10590,0
|
|
20231024,182000,656510470,10590,10590,10590,10590,0
|
|
20231024,181900,656510470,10590,10590,10590,10590,0
|
|
20231024,181800,656510470,10590,10590,10590,10590,0
|
|
20231024,181700,656510470,10590,10590,10590,10590,0
|
|
20231024,181600,656510470,10590,10590,10590,10590,0
|
|
20231024,181500,656510470,10590,10590,10590,10590,0
|
|
20231024,181400,656510470,10590,10590,10590,10590,0
|
|
20231024,181300,656510470,10590,10590,10590,10590,0
|
|
20231024,181200,656510470,10590,10590,10590,10590,0
|
|
20231024,181100,656510470,10590,10590,10590,10590,0
|
|
20231024,181000,656510470,10590,10590,10590,10590,0
|
|
20231024,180900,656510470,10590,10590,10590,10590,0
|
|
20231024,180800,656510470,10590,10590,10590,10590,0
|
|
20231024,180700,656510470,10590,10590,10590,10590,0
|
|
20231024,180600,656510470,10590,10590,10590,10590,0
|
|
20231024,180500,656510470,10590,10590,10590,10590,0
|
|
20231024,180400,656510470,10590,10590,10590,10590,0
|
|
20231024,180300,656510470,10590,10590,10590,10590,0
|
|
20231024,180200,656510470,10590,10590,10590,10590,0
|
|
20231024,180100,656510470,10590,10590,10590,10590,0
|
|
20231024,180000,656510470,10590,10590,10590,10590,0
|
|
20231024,175900,656510470,10590,10590,10590,10590,0
|
|
20231024,175800,656510470,10590,10590,10590,10590,0
|
|
20231024,175700,656510470,10590,10590,10590,10590,0
|
|
20231024,175600,656510470,10590,10590,10590,10590,722
|
|
20231024,175500,656510470,10590,10590,10590,10590,0
|
|
20231024,175400,656510470,10590,10590,10590,10590,0
|
|
20231024,175300,656510470,10590,10590,10590,10590,0
|
|
20231024,175200,656510470,10590,10590,10590,10590,0
|
|
20231024,175100,656510470,10590,10590,10590,10590,0
|
|
20231024,175000,656510470,10590,10590,10590,10590,0
|
|
20231024,174900,656510470,10590,10590,10590,10590,0
|
|
20231024,174800,656510470,10590,10590,10590,10590,0
|
|
20231024,174700,656510470,10590,10590,10590,10590,0
|
|
20231024,174600,656510470,10590,10590,10590,10590,0
|
|
20231024,174500,656510470,10590,10590,10590,10590,0
|
|
20231024,174400,656510470,10590,10590,10590,10590,0
|
|
20231024,174300,656510470,10590,10590,10590,10590,0
|
|
20231024,174200,656510470,10590,10590,10590,10590,0
|
|
20231024,174100,656510470,10590,10590,10590,10590,0
|
|
20231024,174000,656510470,10590,10590,10590,10590,0
|
|
20231024,173900,656510470,10590,10590,10590,10590,0
|
|
20231024,173800,656510470,10590,10590,10590,10590,0
|
|
20231024,173700,656510470,10590,10590,10590,10590,0
|
|
20231024,173600,656510470,10590,10590,10590,10590,0
|
|
20231024,173500,656510470,10590,10590,10590,10590,0
|
|
20231024,173400,656510470,10590,10590,10590,10590,0
|
|
20231024,173300,656510470,10590,10590,10590,10590,0
|
|
20231024,173200,656510470,10590,10590,10590,10590,0
|
|
20231024,173100,656510470,10590,10590,10590,10590,0
|
|
20231024,173000,656510470,10590,10590,10590,10590,0
|
|
20231024,172900,656510470,10590,10590,10590,10590,0
|
|
20231024,172800,656510470,10590,10590,10590,10590,0
|
|
20231024,172700,656510470,10590,10590,10590,10590,0
|
|
20231024,172600,656510470,10590,10590,10590,10590,722
|
|
20231024,172500,656510470,10590,10590,10590,10590,0
|
|
20231024,172400,656510470,10590,10590,10590,10590,0
|
|
20231024,172300,656510470,10590,10590,10590,10590,0
|
|
20231024,172200,656510470,10590,10590,10590,10590,0
|
|
20231024,172100,656510470,10590,10590,10590,10590,0
|
|
20231024,172000,656510470,10590,10590,10590,10590,0
|
|
20231024,171900,656510470,10590,10590,10590,10590,0
|
|
20231024,171800,656510470,10590,10590,10590,10590,0
|
|
20231024,171700,656510470,10590,10590,10590,10590,0
|
|
20231024,171600,656510470,10590,10590,10590,10590,0
|
|
20231024,171500,656510470,10590,10590,10590,10590,0
|
|
20231024,171400,656510470,10590,10590,10590,10590,0
|
|
20231024,171300,656510470,10590,10590,10590,10590,0
|
|
20231024,171200,656510470,10590,10590,10590,10590,0
|
|
20231024,171100,656510470,10590,10590,10590,10590,0
|
|
20231024,171000,656510470,10590,10590,10590,10590,0
|
|
20231024,170900,656510470,10590,10590,10590,10590,0
|
|
20231024,170800,656510470,10590,10590,10590,10590,0
|
|
20231024,170700,656510470,10590,10590,10590,10590,0
|
|
20231024,170600,656510470,10590,10590,10590,10590,0
|
|
20231024,170500,656510470,10590,10590,10590,10590,0
|
|
20231024,170400,656510470,10590,10590,10590,10590,0
|
|
20231024,170300,656510470,10590,10590,10590,10590,0
|
|
20231024,170200,656510470,10590,10590,10590,10590,0
|
|
20231024,170100,656510470,10590,10590,10590,10590,0
|
|
20231024,170000,656510470,10590,10590,10590,10590,0
|
|
20231024,165900,656510470,10590,10590,10590,10590,0
|
|
20231024,165800,656510470,10590,10590,10590,10590,0
|
|
20231024,165700,656510470,10590,10590,10590,10590,0
|
|
20231024,165600,656510470,10590,10590,10590,10590,722
|
|
20231024,165500,656510470,10590,10590,10590,10590,0
|
|
20231024,165400,656510470,10590,10590,10590,10590,0
|
|
20231024,165300,656510470,10590,10590,10590,10590,0
|
|
20231024,165200,656510470,10590,10590,10590,10590,0
|
|
20231024,165100,656510470,10590,10590,10590,10590,0
|
|
20231024,165000,656510470,10590,10590,10590,10590,0
|
|
20231024,164900,656510470,10590,10590,10590,10590,0
|
|
20231024,164800,656510470,10590,10590,10590,10590,0
|
|
20231024,164700,656510470,10590,10590,10590,10590,0
|
|
20231024,164600,656510470,10590,10590,10590,10590,0
|
|
20231024,164500,656510470,10590,10590,10590,10590,0
|
|
20231024,164400,656510470,10590,10590,10590,10590,0
|
|
20231024,164300,656510470,10590,10590,10590,10590,0
|
|
20231024,164200,656510470,10590,10590,10590,10590,0
|
|
20231024,164100,656510470,10590,10590,10590,10590,0
|
|
20231024,164000,656510470,10590,10590,10590,10590,0
|
|
20231024,163900,656510470,10590,10590,10590,10590,0
|
|
20231024,163800,656510470,10590,10590,10590,10590,0
|
|
20231024,163700,656510470,10590,10590,10590,10590,0
|
|
20231024,163600,656510470,10590,10590,10590,10590,0
|
|
20231024,163500,656510470,10590,10590,10590,10590,0
|
|
20231024,163400,656510470,10590,10590,10590,10590,0
|
|
20231024,163300,656510470,10590,10590,10590,10590,0
|
|
20231024,163200,656510470,10590,10590,10590,10590,0
|
|
20231024,163100,656510470,10590,10590,10590,10590,0
|
|
20231024,163000,656510470,10590,10590,10590,10590,0
|
|
20231024,162900,656510470,10590,10590,10590,10590,0
|
|
20231024,162800,656510470,10590,10590,10590,10590,0
|
|
20231024,162700,656510470,10590,10590,10590,10590,0
|
|
20231024,162600,656510470,10590,10590,10590,10590,722
|
|
20231024,162500,656510470,10590,10590,10590,10590,0
|
|
20231024,162400,656510470,10590,10590,10590,10590,0
|
|
20231024,162300,656510470,10590,10590,10590,10590,0
|
|
20231024,162200,656510470,10590,10590,10590,10590,0
|
|
20231024,162100,656510470,10590,10590,10590,10590,0
|
|
20231024,162000,656510470,10590,10590,10590,10590,0
|
|
20231024,161900,656510470,10590,10590,10590,10590,0
|
|
20231024,161800,656510470,10590,10590,10590,10590,0
|
|
20231024,161700,656510470,10590,10590,10590,10590,0
|
|
20231024,161600,656510470,10590,10590,10590,10590,0
|
|
20231024,161500,656510470,10590,10590,10590,10590,0
|
|
20231024,161400,656510470,10590,10590,10590,10590,0
|
|
20231024,161300,656510470,10590,10590,10590,10590,0
|
|
20231024,161200,656510470,10590,10590,10590,10590,0
|
|
20231024,161100,656510470,10590,10590,10590,10590,0
|
|
20231024,161000,656510470,10590,10590,10590,10590,0
|
|
20231024,160900,656510470,10590,10590,10590,10590,0
|
|
20231024,160800,656510470,10590,10590,10590,10590,0
|
|
20231024,160700,656510470,10590,10590,10590,10590,0
|
|
20231024,160600,656510470,10590,10590,10590,10590,0
|
|
20231024,160500,656510470,10590,10590,10590,10590,0
|
|
20231024,160400,656510470,10590,10590,10590,10590,0
|
|
20231024,160300,656510470,10590,10590,10590,10590,0
|
|
20231024,160200,656510470,10590,10590,10590,10590,0
|
|
20231024,160100,656510470,10590,10590,10590,10590,0
|
|
20231024,160000,656510470,10590,10590,10590,10590,0
|
|
20231024,155900,656510470,10590,10590,10590,10590,0
|
|
20231024,155800,656510470,10590,10590,10590,10590,0
|
|
20231024,155700,656510470,10590,10590,10590,10590,0
|
|
20231024,155600,656510470,10590,10590,10590,10590,722
|
|
20231024,155500,656510470,10590,10590,10590,10590,0
|
|
20231024,155400,656510470,10590,10590,10590,10590,0
|
|
20231024,155300,656510470,10590,10590,10590,10590,0
|
|
20231024,155200,656510470,10590,10590,10590,10590,0
|
|
20231024,155100,656510470,10590,10590,10590,10590,0
|
|
20231024,155000,656510470,10590,10590,10590,10590,0
|
|
20231024,154900,656510470,10590,10590,10590,10590,0
|
|
20231024,154800,656510470,10590,10590,10590,10590,0
|
|
20231024,154700,656510470,10590,10590,10590,10590,0
|
|
20231024,154600,656510470,10590,10590,10590,10590,0
|
|
20231024,154500,656510470,10590,10590,10590,10590,0
|
|
20231024,154400,656510470,10590,10590,10590,10590,0
|
|
20231024,154300,656510470,10590,10590,10590,10590,0
|
|
20231024,154200,656510470,10590,10590,10590,10590,0
|
|
20231024,154100,656510470,10590,10590,10590,10590,0
|
|
20231024,154000,656510470,10590,10590,10590,10590,0
|
|
20231024,153900,656510470,10590,10590,10590,10590,0
|
|
20231024,153800,656510470,10590,10590,10590,10590,0
|
|
20231024,153700,656510470,10590,10590,10590,10590,0
|
|
20231024,153600,656510470,10590,10590,10590,10590,0
|
|
20231024,153500,656510470,10590,10590,10590,10590,0
|
|
20231024,153400,656510470,10590,10590,10590,10590,0
|
|
20231024,153300,656510470,10590,10590,10590,10590,0
|
|
20231024,153200,656510470,10590,10590,10590,10590,0
|
|
20231024,153100,656510470,10590,10590,10590,10590,0
|
|
20231024,153000,656510470,10590,10590,10590,10590,722
|
|
20231024,152900,648864490,10600,10600,10600,10600,0
|
|
20231024,152800,648864490,10600,10600,10600,10600,0
|
|
20231024,152700,648864490,10600,10600,10600,10600,0
|
|
20231024,152600,648864490,10600,10600,10600,10600,0
|
|
20231024,152500,648864490,10600,10600,10600,10600,0
|
|
20231024,152400,648864490,10600,10600,10600,10600,0
|
|
20231024,152300,648864490,10600,10600,10600,10600,0
|
|
20231024,152200,648864490,10600,10600,10600,10600,0
|
|
20231024,152100,648864490,10600,10600,10600,10600,0
|
|
20231024,152000,648864490,10600,10600,10600,10600,0
|
|
20231024,151900,648864490,10600,10600,10600,10550,587
|
|
20231024,151800,642642790,10600,10600,10600,10600,7
|
|
20231024,151700,642568590,10600,10600,10600,10600,52
|
|
20231024,151600,642017390,10600,10560,10600,10560,211
|
|
20231024,151500,639787240,10560,10570,10600,10560,69
|
|
20231024,151400,639056630,10570,10570,10570,10570,8
|
|
20231024,151300,638972070,10570,10570,10570,10560,318
|
|
20231024,151200,635610860,10570,10570,10570,10570,1
|
|
20231024,151100,635600290,10570,10600,10600,10570,138
|
|
20231024,151000,634137730,10560,10560,10600,10560,59
|
|
20231024,150900,633513570,10610,10610,10610,10610,1
|
|
20231024,150800,633502960,10610,10610,10610,10610,0
|
|
20231024,150700,633502960,10610,10610,10610,10610,6
|
|
20231024,150600,633439300,10620,10600,10620,10600,30
|
|
20231024,150500,633121180,10550,10600,10600,10550,782
|
|
20231024,150400,624866280,10600,10620,10620,10600,105
|
|
20231024,150300,623753180,10620,10620,10620,10620,0
|
|
20231024,150200,623753180,10620,10620,10620,10620,0
|
|
20231024,150100,623753180,10620,10600,10620,10600,771
|
|
20231024,150000,615580540,10600,10600,10600,10600,1
|
|
20231024,145900,615569940,10550,10550,10550,10550,17
|
|
20231024,145800,615390590,10600,10550,10600,10550,57
|
|
20231024,145700,614789140,10600,10610,10610,10600,50
|
|
20231024,145600,614258960,10630,10630,10630,10630,0
|
|
20231024,145500,614258960,10630,10630,10630,10630,5
|
|
20231024,145400,614205810,10630,10600,10640,10600,37
|
|
20231024,145300,613812500,10640,10610,10640,10610,22
|
|
20231024,145200,613578710,10600,10600,10600,10600,333
|
|
20231024,145100,610048910,10600,10600,10600,10600,47
|
|
20231024,145000,609550710,10600,10600,10600,10600,4
|
|
20231024,144900,609508310,10600,10600,10600,10600,6
|
|
20231024,144800,609444710,10600,10600,10600,10550,19
|
|
20231024,144700,609244160,10550,10550,10550,10550,440
|
|
20231024,144600,604602160,10600,10600,10600,10600,0
|
|
20231024,144500,604602160,10600,10600,10600,10600,0
|
|
20231024,144400,604602160,10600,10600,10600,10600,47
|
|
20231024,144300,604103960,10600,10600,10600,10600,0
|
|
20231024,144200,604103960,10600,10600,10600,10600,0
|
|
20231024,144100,604103960,10600,10600,10600,10600,0
|
|
20231024,144000,604103960,10600,10600,10600,10600,14
|
|
20231024,143900,603955560,10610,10600,10610,10600,20
|
|
20231024,143800,603743550,10600,10600,10600,10600,317
|
|
20231024,143700,600383350,10600,10640,10640,10600,42
|
|
20231024,143600,599937750,10650,10620,10650,10620,10
|
|
20231024,143500,599831400,10650,10620,10650,10620,21
|
|
20231024,143400,599607960,10650,10600,10650,10600,65
|
|
20231024,143300,598917240,10600,10600,10600,10600,50
|
|
20231024,143200,598387240,10600,10580,10600,10580,96
|
|
20231024,143100,597370240,10600,10600,10600,10600,1
|
|
20231024,143000,597359640,10600,10580,10600,10580,420
|
|
20231024,142900,592909460,10580,10550,10580,10550,71
|
|
20231024,142800,592158360,10570,10570,10570,10570,122
|
|
20231024,142700,590868820,10520,10560,10560,10520,73
|
|
20231024,142600,590097980,10570,10560,10570,10560,188
|
|
20231024,142500,588112390,10560,10540,10560,10540,366
|
|
20231024,142400,584251020,10540,10540,10540,10540,4
|
|
20231024,142300,584208860,10540,10510,10540,10510,2
|
|
20231024,142200,584187810,10510,10500,10510,10500,105
|
|
20231024,142100,583084510,10550,10550,10550,10550,0
|
|
20231024,142000,583084510,10550,10500,10550,10500,4609
|
|
20231024,141900,534595570,10490,10490,10490,10490,8
|
|
20231024,141800,534511650,10500,10500,10500,10500,140
|
|
20231024,141700,533041650,10500,10500,10500,10500,8
|
|
20231024,141600,532957650,10510,10510,10510,10510,49
|
|
20231024,141500,532442660,10510,10500,10510,10500,21
|
|
20231024,141400,532222150,10500,10500,10500,10500,0
|
|
20231024,141300,532222150,10500,10500,10520,10500,19
|
|
20231024,141200,532022630,10510,10510,10510,10510,6
|
|
20231024,141100,531959570,10500,10500,10500,10500,50
|
|
20231024,141000,531434570,10510,10510,10510,10510,0
|
|
20231024,140900,531434570,10510,10510,10510,10510,118
|
|
20231024,140800,530194390,10510,10500,10510,10500,109
|
|
20231024,140700,529049870,10500,10500,10500,10500,43
|
|
20231024,140600,528598370,10490,10490,10490,10490,300
|
|
20231024,140500,525451370,10500,10500,10500,10500,0
|
|
20231024,140400,525451370,10500,10490,10500,10490,221
|
|
20231024,140300,523130980,10490,10490,10490,10490,24
|
|
20231024,140200,522879220,10490,10490,10490,10480,18
|
|
20231024,140100,522690480,10500,10500,10500,10500,220
|
|
20231024,140000,520380480,10500,10500,10500,10500,1
|
|
20231024,135900,520369980,10480,10490,10490,10480,81
|
|
20231024,135800,519521090,10480,10480,10480,10480,17
|
|
20231024,135700,519342930,10480,10480,10480,10480,0
|
|
20231024,135600,519342930,10480,10480,10490,10480,368
|
|
20231024,135500,515484790,10480,10480,10480,10480,0
|
|
20231024,135400,515484790,10480,10480,10480,10480,50
|
|
20231024,135300,514960790,10490,10490,10490,10490,0
|
|
20231024,135200,514960790,10490,10490,10490,10490,0
|
|
20231024,135100,514960790,10490,10440,10490,10440,852
|
|
20231024,135000,506050920,10430,10420,10430,10420,505
|
|
20231024,134900,500786970,10410,10410,10410,10410,0
|
|
20231024,134800,500786970,10410,10410,10410,10410,141
|
|
20231024,134700,499319160,10410,10410,10410,10410,10
|
|
20231024,134600,499215060,10410,10400,10410,10400,7
|
|
20231024,134500,499142250,10390,10390,10390,10390,120
|
|
20231024,134400,497895450,10390,10390,10390,10390,3
|
|
20231024,134300,497864280,10390,10400,10400,10390,91
|
|
20231024,134200,496918490,10400,10390,10400,10390,12
|
|
20231024,134100,496793770,10410,10410,10410,10410,1
|
|
20231024,134000,496783360,10420,10420,10420,10420,0
|
|
20231024,133900,496783360,10420,10420,10420,10420,0
|
|
20231024,133800,496783360,10420,10420,10420,10420,55
|
|
20231024,133700,496210260,10420,10390,10420,10390,756
|
|
20231024,133600,488345750,10380,10380,10380,10380,0
|
|
20231024,133500,488345750,10380,10380,10380,10380,0
|
|
20231024,133400,488345750,10380,10380,10380,10380,4
|
|
20231024,133300,488304230,10380,10380,10380,10380,15
|
|
20231024,133200,488148530,10380,10350,10380,10350,842
|
|
20231024,133100,479416410,10350,10350,10350,10350,0
|
|
20231024,133000,479416410,10350,10350,10350,10350,0
|
|
20231024,132900,479416410,10350,10350,10350,10350,205
|
|
20231024,132800,477294660,10350,10350,10350,10350,5
|
|
20231024,132700,477242910,10360,10360,10360,10360,99
|
|
20231024,132600,476217270,10360,10370,10370,10360,76
|
|
20231024,132500,475429860,10360,10360,10360,10360,140
|
|
20231024,132400,473979460,10360,10360,10360,10360,0
|
|
20231024,132300,473979460,10360,10360,10360,10360,0
|
|
20231024,132200,473979460,10360,10330,10360,10330,1028
|
|
20231024,132100,463341910,10330,10330,10330,10330,0
|
|
20231024,132000,463341910,10330,10330,10330,10330,116
|
|
20231024,131900,462143630,10320,10320,10320,10320,167
|
|
20231024,131800,460420190,10320,10320,10320,10320,0
|
|
20231024,131700,460420190,10320,10320,10320,10320,0
|
|
20231024,131600,460420190,10320,10320,10320,10320,130
|
|
20231024,131500,459078590,10320,10320,10320,10320,10
|
|
20231024,131400,458975390,10320,10320,10330,10320,239
|
|
20231024,131300,456507920,10300,10300,10300,10300,101
|
|
20231024,131200,455467620,10260,10260,10260,10260,319
|
|
20231024,131100,452194680,10300,10300,10300,10300,10
|
|
20231024,131000,452091680,10300,10300,10300,10300,0
|
|
20231024,130900,452091680,10300,10300,10300,10300,0
|
|
20231024,130800,452091680,10300,10310,10310,10300,104
|
|
20231024,130700,451020470,10320,10320,10320,10320,97
|
|
20231024,130600,450019430,10320,10320,10320,10320,0
|
|
20231024,130500,450019430,10320,10320,10320,10320,50
|
|
20231024,130400,449503430,10320,10320,10320,10320,0
|
|
20231024,130300,449503430,10320,10320,10320,10320,28
|
|
20231024,130200,449214470,10320,10310,10320,10310,100
|
|
20231024,130100,448182590,10310,10310,10310,10310,1
|
|
20231024,130000,448172280,10320,10320,10320,10320,113
|
|
20231024,125900,447006120,10330,10330,10330,10330,0
|
|
20231024,125800,447006120,10330,10330,10330,10330,0
|
|
20231024,125700,447006120,10330,10330,10330,10330,121
|
|
20231024,125600,445756190,10330,10330,10330,10330,8
|
|
20231024,125500,445673550,10340,10340,10340,10340,42
|
|
20231024,125400,445239270,10340,10330,10350,10330,179
|
|
20231024,125300,443388310,10320,10320,10320,10310,403
|
|
20231024,125200,439229360,10310,10240,10310,10240,6049
|
|
20231024,125100,377145720,10260,10260,10260,10260,2
|
|
20231024,125000,377125200,10260,10260,10260,10260,0
|
|
20231024,124900,377125200,10260,10260,10260,10260,94
|
|
20231024,124800,376160760,10260,10250,10260,10250,496
|
|
20231024,124700,371072860,10250,10250,10250,10250,20
|
|
20231024,124600,370867860,10260,10260,10260,10260,0
|
|
20231024,124500,370867860,10260,10260,10260,10260,0
|
|
20231024,124400,370867860,10260,10250,10260,10250,3
|
|
20231024,124300,370837100,10250,10250,10250,10250,52
|
|
20231024,124200,370304100,10250,10240,10250,10240,8
|
|
20231024,124100,370222160,10260,10260,10260,10260,2
|
|
20231024,124000,370201640,10260,10260,10260,10260,176
|
|
20231024,123900,368395880,10250,10250,10250,10250,260
|
|
20231024,123800,365730880,10240,10240,10240,10240,8
|
|
20231024,123700,365648960,10250,10250,10250,10250,13
|
|
20231024,123600,365515710,10250,10250,10250,10250,10
|
|
20231024,123500,365413210,10250,10250,10250,10250,5
|
|
20231024,123400,365361960,10250,10230,10250,10230,25
|
|
20231024,123300,365105960,10230,10230,10230,10230,1
|
|
20231024,123200,365095730,10230,10230,10230,10230,1
|
|
20231024,123100,365085500,10220,10220,10220,10220,0
|
|
20231024,123000,365085500,10220,10220,10220,10220,0
|
|
20231024,122900,365085500,10220,10240,10240,10220,111
|
|
20231024,122800,363950890,10240,10240,10240,10240,0
|
|
20231024,122700,363950890,10240,10240,10240,10240,214
|
|
20231024,122600,361759530,10230,10230,10230,10230,8
|
|
20231024,122500,361677690,10230,10230,10230,10230,44
|
|
20231024,122400,361227570,10230,10220,10230,10220,29
|
|
20231024,122300,360931170,10200,10200,10200,10200,0
|
|
20231024,122200,360931170,10200,10200,10200,10200,0
|
|
20231024,122100,360931170,10200,10200,10200,10190,28
|
|
20231024,122000,360645650,10200,10200,10200,10200,0
|
|
20231024,121900,360645650,10200,10200,10200,10200,10
|
|
20231024,121800,360543650,10200,10200,10200,10200,67
|
|
20231024,121700,359860250,10200,10200,10200,10200,1
|
|
20231024,121600,359850050,10230,10230,10230,10230,5
|
|
20231024,121500,359798900,10240,10240,10240,10240,0
|
|
20231024,121400,359798900,10240,10220,10240,10220,56
|
|
20231024,121300,359226350,10210,10190,10210,10190,2
|
|
20231024,121200,359205950,10190,10190,10190,10190,8
|
|
20231024,121100,359124430,10200,10200,10200,10200,1
|
|
20231024,121000,359114230,10190,10190,10190,10190,4
|
|
20231024,120900,359073470,10180,10180,10180,10180,0
|
|
20231024,120800,359073470,10180,10180,10180,10180,8
|
|
20231024,120700,358992030,10190,10190,10190,10190,1
|
|
20231024,120600,358981840,10190,10190,10190,10190,0
|
|
20231024,120500,358981840,10190,10190,10190,10190,9
|
|
20231024,120400,358890130,10220,10220,10220,10220,0
|
|
20231024,120300,358890130,10220,10220,10220,10220,0
|
|
20231024,120200,358890130,10220,10220,10220,10220,3
|
|
20231024,120100,358859470,10190,10190,10190,10190,0
|
|
20231024,120000,358859470,10190,10210,10210,10190,213
|
|
20231024,115900,356686530,10220,10220,10220,10220,10
|
|
20231024,115800,356584330,10220,10220,10220,10220,0
|
|
20231024,115700,356584330,10220,10220,10220,10220,1
|
|
20231024,115600,356574110,10220,10220,10220,10220,84
|
|
20231024,115500,355715630,10220,10220,10220,10220,1
|
|
20231024,115400,355705410,10220,10220,10220,10220,8
|
|
20231024,115300,355623650,10240,10240,10240,10240,0
|
|
20231024,115200,355623650,10240,10240,10240,10240,0
|
|
20231024,115100,355623650,10240,10240,10240,10240,0
|
|
20231024,115000,355623650,10240,10240,10240,10240,1
|
|
20231024,114900,355613410,10220,10220,10220,10220,0
|
|
20231024,114800,355613410,10220,10220,10220,10220,0
|
|
20231024,114700,355613410,10220,10220,10220,10220,8
|
|
20231024,114600,355531650,10230,10230,10230,10230,0
|
|
20231024,114500,355531650,10230,10230,10230,10230,0
|
|
20231024,114400,355531650,10230,10230,10230,10230,58
|
|
20231024,114300,354938310,10230,10230,10230,10230,7
|
|
20231024,114200,354866700,10250,10250,10250,10250,1
|
|
20231024,114100,354856450,10250,10240,10250,10240,4
|
|
20231024,114000,354815460,10230,10230,10230,10230,4
|
|
20231024,113900,354774540,10230,10230,10230,10230,5
|
|
20231024,113800,354723390,10230,10230,10230,10230,0
|
|
20231024,113700,354723390,10230,10230,10230,10230,4
|
|
20231024,113600,354682470,10250,10240,10260,10230,76
|
|
20231024,113500,353904550,10270,10270,10270,10270,6
|
|
20231024,113400,353842930,10270,10270,10270,10270,6
|
|
20231024,113300,353781310,10240,10240,10240,10240,8
|
|
20231024,113200,353699390,10270,10270,10270,10270,8
|
|
20231024,113100,353617230,10270,10260,10270,10260,48
|
|
20231024,113000,353124580,10260,10260,10260,10260,51
|
|
20231024,112900,352601320,10260,10260,10260,10260,0
|
|
20231024,112800,352601320,10260,10220,10260,10210,176
|
|
20231024,112700,350798180,10180,10210,10210,10180,16
|
|
20231024,112600,350634960,10210,10210,10210,10210,81
|
|
20231024,112500,349807950,10210,10190,10210,10190,227
|
|
20231024,112400,347491060,10180,10190,10190,10180,2
|
|
20231024,112300,347470690,10180,10180,10180,10180,0
|
|
20231024,112200,347470690,10180,10180,10180,10180,138
|
|
20231024,112100,346065850,10170,10170,10170,10170,48
|
|
20231024,112000,345577690,10170,10170,10170,10170,0
|
|
20231024,111900,345577690,10170,10160,10170,10160,25
|
|
20231024,111800,345323660,10160,10140,10160,10140,173
|
|
20231024,111700,343568880,10140,10130,10140,10130,15
|
|
20231024,111600,343416910,10100,10120,10130,10100,384
|
|
20231024,111500,339532090,10120,10120,10120,10120,19
|
|
20231024,111400,339339810,10110,10110,10110,10110,1
|
|
20231024,111300,339329700,10100,10100,10100,10100,0
|
|
20231024,111200,339329700,10100,10120,10120,10100,233
|
|
20231024,111100,336976220,10110,10100,10110,10100,491
|
|
20231024,111000,332016370,10100,10090,10100,10090,4
|
|
20231024,110900,331975990,10090,10090,10090,10090,6
|
|
20231024,110800,331915450,10100,10100,10100,10100,11
|
|
20231024,110700,331804350,10100,10100,10100,10100,100
|
|
20231024,110600,330794350,10090,10090,10090,10090,145
|
|
20231024,110500,329331300,10090,10080,10090,10080,18
|
|
20231024,110400,329149760,10090,10090,10090,10090,5
|
|
20231024,110300,329099310,10090,10100,10100,10090,27
|
|
20231024,110200,328826870,10080,10080,10080,10080,0
|
|
20231024,110100,328826870,10080,10080,10080,10080,0
|
|
20231024,110000,328826870,10080,10090,10090,10070,219
|
|
20231024,105900,326619140,10100,10100,10100,10100,23
|
|
20231024,105800,326386840,10100,10100,10100,10100,5
|
|
20231024,105700,326336340,10100,10100,10100,10100,6
|
|
20231024,105600,326275740,10110,10110,10110,10110,0
|
|
20231024,105500,326275740,10110,10040,10110,10040,12
|
|
20231024,105400,326155190,10100,10100,10100,10050,449
|
|
20231024,105300,321637090,10100,10100,10100,10100,0
|
|
20231024,105200,321637090,10100,10050,10100,10050,4
|
|
20231024,105100,321596790,10050,10050,10050,10050,10
|
|
20231024,105000,321496290,10050,10050,10050,10050,0
|
|
20231024,104900,321496290,10050,10110,10110,10050,87
|
|
20231024,104800,320620470,10110,10110,10110,10110,0
|
|
20231024,104700,320620470,10110,10110,10110,10110,6
|
|
20231024,104600,320559810,10110,10080,10110,10080,82
|
|
20231024,104500,319733020,10040,10040,10040,10040,0
|
|
20231024,104400,319733020,10040,10040,10040,10040,75
|
|
20231024,104300,318980020,10070,10070,10080,10070,301
|
|
20231024,104200,315948660,10020,10020,10020,10020,0
|
|
20231024,104100,315948660,10020,10020,10020,10020,0
|
|
20231024,104000,315948660,10020,10020,10020,10020,10
|
|
20231024,103900,315848460,10030,10020,10030,10020,124
|
|
20231024,103800,314605430,10020,10020,10020,10020,106
|
|
20231024,103700,313543310,10020,10020,10020,10020,5
|
|
20231024,103600,313493210,10010,10020,10020,10010,1004
|
|
20231024,103500,303433210,10020,10020,10020,10020,120
|
|
20231024,103400,302230810,10020,10040,10040,10020,732
|
|
20231024,103300,294889260,10040,10040,10040,10030,430
|
|
20231024,103200,290576060,10040,10040,10040,10040,70
|
|
20231024,103100,289873260,10040,10040,10050,10040,90
|
|
20231024,103000,288969650,10040,10050,10050,10040,18
|
|
20231024,102900,288788830,10050,10050,10050,10050,419
|
|
20231024,102800,284577880,10060,10060,10060,10060,131
|
|
20231024,102700,283260020,10050,10060,10060,10050,483
|
|
20231024,102600,278404920,10070,10070,10070,10070,46
|
|
20231024,102500,277941700,10100,10060,10100,10060,2
|
|
20231024,102400,277921540,10060,10060,10060,10060,0
|
|
20231024,102300,277921540,10060,10060,10060,10060,130
|
|
20231024,102200,276613740,10050,10060,10060,10050,250
|
|
20231024,102100,274099870,10110,10080,10120,10050,906
|
|
20231024,102000,264969980,10090,10110,10110,10090,821
|
|
20231024,101900,256680050,10120,10120,10120,10120,52
|
|
20231024,101800,256153810,10120,10120,10120,10120,132
|
|
20231024,101700,254817970,10120,10110,10120,10100,110
|
|
20231024,101600,253705490,10100,10120,10120,10100,1537
|
|
20231024,101500,238164170,10120,10140,10140,10120,586
|
|
20231024,101400,232226810,10150,10140,10150,10140,58
|
|
20231024,101300,231638610,10140,10140,10140,10140,0
|
|
20231024,101200,231638610,10140,10140,10140,10140,0
|
|
20231024,101100,231638610,10140,10150,10150,10130,877
|
|
20231024,101000,222745420,10140,10140,10140,10140,0
|
|
20231024,100900,222745420,10140,10140,10140,10140,0
|
|
20231024,100800,222745420,10140,10140,10140,10140,15
|
|
20231024,100700,222593320,10140,10160,10160,10140,428
|
|
20231024,100600,218248020,10160,10160,10160,10160,0
|
|
20231024,100500,218248020,10160,10160,10160,10160,15
|
|
20231024,100400,218095620,10160,10160,10160,10160,12
|
|
20231024,100300,217973700,10170,10150,10170,10150,3
|
|
20231024,100200,217943230,10150,10160,10160,10140,216
|
|
20231024,100100,215750840,10150,10170,10170,10150,11
|
|
20231024,100000,215638990,10160,10180,10180,10150,12
|
|
20231024,095900,215517090,10160,10190,10190,10160,1455
|
|
20231024,095800,200720670,10190,10190,10190,10190,0
|
|
20231024,095700,200720670,10190,10190,10190,10190,9
|
|
20231024,095600,200628960,10180,10190,10190,10180,108
|
|
20231024,095500,199529030,10180,10180,10180,10180,1
|
|
20231024,095400,199518850,10180,10180,10180,10180,0
|
|
20231024,095300,199518850,10180,10190,10190,10180,19
|
|
20231024,095200,199325270,10180,10190,10190,10180,668
|
|
20231024,095100,192521280,10190,10190,10190,10190,0
|
|
20231024,095000,192521280,10190,10190,10190,10190,89
|
|
20231024,094900,191614370,10190,10210,10210,10190,951
|
|
20231024,094800,181910660,10220,10220,10220,10220,43
|
|
20231024,094700,181471200,10220,10220,10220,10220,5
|
|
20231024,094600,181420100,10210,10210,10210,10210,8
|
|
20231024,094500,181338420,10210,10210,10210,10210,0
|
|
20231024,094400,181338420,10210,10210,10210,10210,61
|
|
20231024,094300,180715610,10210,10210,10220,10200,337
|
|
20231024,094200,177276640,10210,10240,10240,10200,120
|
|
20231024,094100,176051660,10250,10250,10250,10250,0
|
|
20231024,094000,176051660,10250,10310,10310,10250,1049
|
|
20231024,093900,165271830,10310,10300,10310,10300,130
|
|
20231024,093800,163931560,10310,10300,10310,10300,39
|
|
20231024,093700,163529550,10310,10310,10310,10310,173
|
|
20231024,093600,161745920,10310,10310,10310,10310,8
|
|
20231024,093500,161663440,10310,10320,10320,10310,100
|
|
20231024,093400,160632100,10320,10310,10320,10310,40
|
|
20231024,093300,160219600,10320,10320,10320,10320,1
|
|
20231024,093200,160209280,10320,10320,10320,10320,203
|
|
20231024,093100,158114320,10340,10340,10350,10310,560
|
|
20231024,093000,152325500,10340,10350,10350,10310,1569
|
|
20231024,092900,136108880,10350,10350,10350,10350,0
|
|
20231024,092800,136108880,10350,10350,10350,10350,30
|
|
20231024,092700,135798380,10350,10350,10350,10350,0
|
|
20231024,092600,135798380,10350,10350,10350,10350,44
|
|
20231024,092500,135342980,10350,10350,10350,10350,0
|
|
20231024,092400,135342980,10350,10350,10350,10350,9
|
|
20231024,092300,135249830,10350,10370,10370,10350,376
|
|
20231024,092200,131357320,10360,10350,10390,10350,1077
|
|
20231024,092100,120184460,10360,10350,10360,10350,114
|
|
20231024,092000,119004410,10360,10360,10360,10360,88
|
|
20231024,091900,118092730,10370,10400,10400,10370,2
|
|
20231024,091800,118071960,10410,10410,10410,10410,1
|
|
20231024,091700,118061550,10410,10410,10410,10410,450
|
|
20231024,091600,113377050,10420,10420,10420,10420,25
|
|
20231024,091500,113116550,10430,10450,10450,10430,565
|
|
20231024,091400,107221360,10450,10450,10450,10450,200
|
|
20231024,091300,105131360,10450,10450,10450,10450,550
|
|
20231024,091200,99383860,10450,10450,10470,10450,385
|
|
20231024,091100,95360550,10450,10450,10450,10450,72
|
|
20231024,091000,94608150,10450,10480,10480,10450,113
|
|
20231024,090900,93426100,10460,10460,10460,10460,0
|
|
20231024,090800,93426100,10460,10460,10460,10460,200
|
|
20231024,090700,91334100,10460,10420,10460,10410,117
|
|
20231024,090600,90114780,10450,10450,10450,10450,4
|
|
20231024,090500,90072980,10450,10450,10450,10450,11
|
|
20231024,090400,89958030,10430,10520,10520,10430,592
|
|
20231024,090300,83761490,10520,10490,10550,10480,1133
|
|
20231024,090200,71860470,10490,10410,10490,10410,2886
|
|
20231024,090100,41686240,10400,10370,10400,10320,383
|
|
20231024,090000,37704190,10360,10270,10360,10270,3670
|