633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193000,480581970,12910,12910,12910,12910,1448
|
|
20231024,192900,480581970,12910,12910,12910,12910,0
|
|
20231024,192800,480581970,12910,12910,12910,12910,0
|
|
20231024,192700,480581970,12910,12910,12910,12910,0
|
|
20231024,192600,480581970,12910,12910,12910,12910,0
|
|
20231024,192500,480581970,12910,12910,12910,12910,0
|
|
20231024,192400,480581970,12910,12910,12910,12910,0
|
|
20231024,192300,480581970,12910,12910,12910,12910,0
|
|
20231024,192200,480581970,12910,12910,12910,12910,0
|
|
20231024,192100,480581970,12910,12910,12910,12910,0
|
|
20231024,192000,480581970,12910,12910,12910,12910,0
|
|
20231024,191900,480581970,12910,12910,12910,12910,0
|
|
20231024,191800,480581970,12910,12910,12910,12910,0
|
|
20231024,191700,480581970,12910,12910,12910,12910,0
|
|
20231024,191600,480581970,12910,12910,12910,12910,0
|
|
20231024,191500,480581970,12910,12910,12910,12910,0
|
|
20231024,191400,480581970,12910,12910,12910,12910,0
|
|
20231024,191300,480581970,12910,12910,12910,12910,0
|
|
20231024,191200,480581970,12910,12910,12910,12910,0
|
|
20231024,191100,480581970,12910,12910,12910,12910,0
|
|
20231024,191000,480581970,12910,12910,12910,12910,0
|
|
20231024,190900,480581970,12910,12910,12910,12910,0
|
|
20231024,190800,480581970,12910,12910,12910,12910,0
|
|
20231024,190700,480581970,12910,12910,12910,12910,0
|
|
20231024,190600,480581970,12910,12910,12910,12910,0
|
|
20231024,190500,480581970,12910,12910,12910,12910,0
|
|
20231024,190400,480581970,12910,12910,12910,12910,0
|
|
20231024,190300,480581970,12910,12910,12910,12910,0
|
|
20231024,190200,480581970,12910,12910,12910,12910,0
|
|
20231024,190100,480581970,12910,12910,12910,12910,0
|
|
20231024,190000,480581970,12910,12910,12910,12910,1448
|
|
20231024,185900,480581970,12910,12910,12910,12910,0
|
|
20231024,185800,480581970,12910,12910,12910,12910,0
|
|
20231024,185700,480581970,12910,12910,12910,12910,0
|
|
20231024,185600,480581970,12910,12910,12910,12910,0
|
|
20231024,185500,480581970,12910,12910,12910,12910,0
|
|
20231024,185400,480581970,12910,12910,12910,12910,0
|
|
20231024,185300,480581970,12910,12910,12910,12910,0
|
|
20231024,185200,480581970,12910,12910,12910,12910,0
|
|
20231024,185100,480581970,12910,12910,12910,12910,0
|
|
20231024,185000,480581970,12910,12910,12910,12910,0
|
|
20231024,184900,480581970,12910,12910,12910,12910,0
|
|
20231024,184800,480581970,12910,12910,12910,12910,0
|
|
20231024,184700,480581970,12910,12910,12910,12910,0
|
|
20231024,184600,480581970,12910,12910,12910,12910,0
|
|
20231024,184500,480581970,12910,12910,12910,12910,0
|
|
20231024,184400,480581970,12910,12910,12910,12910,0
|
|
20231024,184300,480581970,12910,12910,12910,12910,0
|
|
20231024,184200,480581970,12910,12910,12910,12910,0
|
|
20231024,184100,480581970,12910,12910,12910,12910,0
|
|
20231024,184000,480581970,12910,12910,12910,12910,0
|
|
20231024,183900,480581970,12910,12910,12910,12910,0
|
|
20231024,183800,480581970,12910,12910,12910,12910,0
|
|
20231024,183700,480581970,12910,12910,12910,12910,0
|
|
20231024,183600,480581970,12910,12910,12910,12910,0
|
|
20231024,183500,480581970,12910,12910,12910,12910,0
|
|
20231024,183400,480581970,12910,12910,12910,12910,0
|
|
20231024,183300,480581970,12910,12910,12910,12910,0
|
|
20231024,183200,480581970,12910,12910,12910,12910,0
|
|
20231024,183100,480581970,12910,12910,12910,12910,0
|
|
20231024,183000,480581970,12910,12910,12910,12910,1448
|
|
20231024,182900,480581970,12910,12910,12910,12910,0
|
|
20231024,182800,480581970,12910,12910,12910,12910,0
|
|
20231024,182700,480581970,12910,12910,12910,12910,0
|
|
20231024,182600,480581970,12910,12910,12910,12910,0
|
|
20231024,182500,480581970,12910,12910,12910,12910,0
|
|
20231024,182400,480581970,12910,12910,12910,12910,0
|
|
20231024,182300,480581970,12910,12910,12910,12910,0
|
|
20231024,182200,480581970,12910,12910,12910,12910,0
|
|
20231024,182100,480581970,12910,12910,12910,12910,0
|
|
20231024,182000,480581970,12910,12910,12910,12910,0
|
|
20231024,181900,480581970,12910,12910,12910,12910,0
|
|
20231024,181800,480581970,12910,12910,12910,12910,0
|
|
20231024,181700,480581970,12910,12910,12910,12910,0
|
|
20231024,181600,480581970,12910,12910,12910,12910,0
|
|
20231024,181500,480581970,12910,12910,12910,12910,0
|
|
20231024,181400,480581970,12910,12910,12910,12910,0
|
|
20231024,181300,480581970,12910,12910,12910,12910,0
|
|
20231024,181200,480581970,12910,12910,12910,12910,0
|
|
20231024,181100,480581970,12910,12910,12910,12910,0
|
|
20231024,181000,480581970,12910,12910,12910,12910,0
|
|
20231024,180900,480581970,12910,12910,12910,12910,0
|
|
20231024,180800,480581970,12910,12910,12910,12910,0
|
|
20231024,180700,480581970,12910,12910,12910,12910,0
|
|
20231024,180600,480581970,12910,12910,12910,12910,0
|
|
20231024,180500,480581970,12910,12910,12910,12910,0
|
|
20231024,180400,480581970,12910,12910,12910,12910,0
|
|
20231024,180300,480581970,12910,12910,12910,12910,0
|
|
20231024,180200,480581970,12910,12910,12910,12910,0
|
|
20231024,180100,480581970,12910,12910,12910,12910,0
|
|
20231024,180000,480581970,12910,12910,12910,12910,1448
|
|
20231024,175900,480581970,12910,12910,12910,12910,0
|
|
20231024,175800,480581970,12910,12910,12910,12910,0
|
|
20231024,175700,480581970,12910,12910,12910,12910,0
|
|
20231024,175600,480581970,12910,12910,12910,12910,0
|
|
20231024,175500,480581970,12910,12910,12910,12910,0
|
|
20231024,175400,480581970,12910,12910,12910,12910,0
|
|
20231024,175300,480581970,12910,12910,12910,12910,0
|
|
20231024,175200,480581970,12910,12910,12910,12910,0
|
|
20231024,175100,480581970,12910,12910,12910,12910,0
|
|
20231024,175000,480581970,12910,12910,12910,12910,0
|
|
20231024,174900,480581970,12910,12910,12910,12910,0
|
|
20231024,174800,480581970,12910,12910,12910,12910,0
|
|
20231024,174700,480581970,12910,12910,12910,12910,0
|
|
20231024,174600,480581970,12910,12910,12910,12910,0
|
|
20231024,174500,480581970,12910,12910,12910,12910,0
|
|
20231024,174400,480581970,12910,12910,12910,12910,0
|
|
20231024,174300,480581970,12910,12910,12910,12910,0
|
|
20231024,174200,480581970,12910,12910,12910,12910,0
|
|
20231024,174100,480581970,12910,12910,12910,12910,0
|
|
20231024,174000,480581970,12910,12910,12910,12910,0
|
|
20231024,173900,480581970,12910,12910,12910,12910,0
|
|
20231024,173800,480581970,12910,12910,12910,12910,0
|
|
20231024,173700,480581970,12910,12910,12910,12910,0
|
|
20231024,173600,480581970,12910,12910,12910,12910,0
|
|
20231024,173500,480581970,12910,12910,12910,12910,0
|
|
20231024,173400,480581970,12910,12910,12910,12910,0
|
|
20231024,173300,480581970,12910,12910,12910,12910,0
|
|
20231024,173200,480581970,12910,12910,12910,12910,0
|
|
20231024,173100,480581970,12910,12910,12910,12910,0
|
|
20231024,173000,480581970,12910,12910,12910,12910,1448
|
|
20231024,172900,480581970,12910,12910,12910,12910,0
|
|
20231024,172800,480581970,12910,12910,12910,12910,0
|
|
20231024,172700,480581970,12910,12910,12910,12910,0
|
|
20231024,172600,480581970,12910,12910,12910,12910,0
|
|
20231024,172500,480581970,12910,12910,12910,12910,0
|
|
20231024,172400,480581970,12910,12910,12910,12910,0
|
|
20231024,172300,480581970,12910,12910,12910,12910,0
|
|
20231024,172200,480581970,12910,12910,12910,12910,0
|
|
20231024,172100,480581970,12910,12910,12910,12910,0
|
|
20231024,172000,480581970,12910,12910,12910,12910,0
|
|
20231024,171900,480581970,12910,12910,12910,12910,0
|
|
20231024,171800,480581970,12910,12910,12910,12910,0
|
|
20231024,171700,480581970,12910,12910,12910,12910,0
|
|
20231024,171600,480581970,12910,12910,12910,12910,0
|
|
20231024,171500,480581970,12910,12910,12910,12910,0
|
|
20231024,171400,480581970,12910,12910,12910,12910,0
|
|
20231024,171300,480581970,12910,12910,12910,12910,0
|
|
20231024,171200,480581970,12910,12910,12910,12910,0
|
|
20231024,171100,480581970,12910,12910,12910,12910,0
|
|
20231024,171000,480581970,12910,12910,12910,12910,0
|
|
20231024,170900,480581970,12910,12910,12910,12910,0
|
|
20231024,170800,480581970,12910,12910,12910,12910,0
|
|
20231024,170700,480581970,12910,12910,12910,12910,0
|
|
20231024,170600,480581970,12910,12910,12910,12910,0
|
|
20231024,170500,480581970,12910,12910,12910,12910,0
|
|
20231024,170400,480581970,12910,12910,12910,12910,0
|
|
20231024,170300,480581970,12910,12910,12910,12910,0
|
|
20231024,170200,480581970,12910,12910,12910,12910,0
|
|
20231024,170100,480581970,12910,12910,12910,12910,0
|
|
20231024,170000,480581970,12910,12910,12910,12910,1448
|
|
20231024,165900,480581970,12910,12910,12910,12910,0
|
|
20231024,165800,480581970,12910,12910,12910,12910,0
|
|
20231024,165700,480581970,12910,12910,12910,12910,0
|
|
20231024,165600,480581970,12910,12910,12910,12910,0
|
|
20231024,165500,480581970,12910,12910,12910,12910,0
|
|
20231024,165400,480581970,12910,12910,12910,12910,0
|
|
20231024,165300,480581970,12910,12910,12910,12910,0
|
|
20231024,165200,480581970,12910,12910,12910,12910,0
|
|
20231024,165100,480581970,12910,12910,12910,12910,0
|
|
20231024,165000,480581970,12910,12910,12910,12910,0
|
|
20231024,164900,480581970,12910,12910,12910,12910,0
|
|
20231024,164800,480581970,12910,12910,12910,12910,0
|
|
20231024,164700,480581970,12910,12910,12910,12910,0
|
|
20231024,164600,480581970,12910,12910,12910,12910,0
|
|
20231024,164500,480581970,12910,12910,12910,12910,0
|
|
20231024,164400,480581970,12910,12910,12910,12910,0
|
|
20231024,164300,480581970,12910,12910,12910,12910,0
|
|
20231024,164200,480581970,12910,12910,12910,12910,0
|
|
20231024,164100,480581970,12910,12910,12910,12910,0
|
|
20231024,164000,480581970,12910,12910,12910,12910,0
|
|
20231024,163900,480581970,12910,12910,12910,12910,0
|
|
20231024,163800,480581970,12910,12910,12910,12910,0
|
|
20231024,163700,480581970,12910,12910,12910,12910,0
|
|
20231024,163600,480581970,12910,12910,12910,12910,0
|
|
20231024,163500,480581970,12910,12910,12910,12910,0
|
|
20231024,163400,480581970,12910,12910,12910,12910,0
|
|
20231024,163300,480581970,12910,12910,12910,12910,0
|
|
20231024,163200,480581970,12910,12910,12910,12910,0
|
|
20231024,163100,480581970,12910,12910,12910,12910,0
|
|
20231024,163000,480581970,12910,12910,12910,12910,1448
|
|
20231024,162900,480581970,12910,12910,12910,12910,0
|
|
20231024,162800,480581970,12910,12910,12910,12910,0
|
|
20231024,162700,480581970,12910,12910,12910,12910,0
|
|
20231024,162600,480581970,12910,12910,12910,12910,0
|
|
20231024,162500,480581970,12910,12910,12910,12910,0
|
|
20231024,162400,480581970,12910,12910,12910,12910,0
|
|
20231024,162300,480581970,12910,12910,12910,12910,0
|
|
20231024,162200,480581970,12910,12910,12910,12910,0
|
|
20231024,162100,480581970,12910,12910,12910,12910,0
|
|
20231024,162000,480581970,12910,12910,12910,12910,0
|
|
20231024,161900,480581970,12910,12910,12910,12910,0
|
|
20231024,161800,480581970,12910,12910,12910,12910,0
|
|
20231024,161700,480581970,12910,12910,12910,12910,0
|
|
20231024,161600,480581970,12910,12910,12910,12910,0
|
|
20231024,161500,480581970,12910,12910,12910,12910,0
|
|
20231024,161400,480581970,12910,12910,12910,12910,0
|
|
20231024,161300,480581970,12910,12910,12910,12910,0
|
|
20231024,161200,480581970,12910,12910,12910,12910,0
|
|
20231024,161100,480581970,12910,12910,12910,12910,0
|
|
20231024,161000,480581970,12910,12910,12910,12910,0
|
|
20231024,160900,480581970,12910,12910,12910,12910,0
|
|
20231024,160800,480581970,12910,12910,12910,12910,0
|
|
20231024,160700,480581970,12910,12910,12910,12910,0
|
|
20231024,160600,480581970,12910,12910,12910,12910,0
|
|
20231024,160500,480581970,12910,12910,12910,12910,0
|
|
20231024,160400,480581970,12910,12910,12910,12910,0
|
|
20231024,160300,480581970,12910,12910,12910,12910,0
|
|
20231024,160200,480581970,12910,12910,12910,12910,0
|
|
20231024,160100,480581970,12910,12910,12910,12910,0
|
|
20231024,160000,480581970,12910,12910,12910,12910,1448
|
|
20231024,155900,480581970,12910,12910,12910,12910,0
|
|
20231024,155800,480581970,12910,12910,12910,12910,0
|
|
20231024,155700,480581970,12910,12910,12910,12910,0
|
|
20231024,155600,480581970,12910,12910,12910,12910,0
|
|
20231024,155500,480581970,12910,12910,12910,12910,0
|
|
20231024,155400,480581970,12910,12910,12910,12910,0
|
|
20231024,155300,480581970,12910,12910,12910,12910,0
|
|
20231024,155200,480581970,12910,12910,12910,12910,0
|
|
20231024,155100,480581970,12910,12910,12910,12910,0
|
|
20231024,155000,480581970,12910,12910,12910,12910,0
|
|
20231024,154900,480581970,12910,12910,12910,12910,0
|
|
20231024,154800,480581970,12910,12910,12910,12910,0
|
|
20231024,154700,480581970,12910,12910,12910,12910,0
|
|
20231024,154600,480581970,12910,12910,12910,12910,0
|
|
20231024,154500,480581970,12910,12910,12910,12910,0
|
|
20231024,154400,480581970,12910,12910,12910,12910,0
|
|
20231024,154300,480581970,12910,12910,12910,12910,0
|
|
20231024,154200,480581970,12910,12910,12910,12910,0
|
|
20231024,154100,480581970,12910,12910,12910,12910,0
|
|
20231024,154000,480581970,12910,12910,12910,12910,0
|
|
20231024,153900,480581970,12910,12910,12910,12910,0
|
|
20231024,153800,480581970,12910,12910,12910,12910,0
|
|
20231024,153700,480581970,12910,12910,12910,12910,0
|
|
20231024,153600,480581970,12910,12910,12910,12910,0
|
|
20231024,153500,480581970,12910,12910,12910,12910,0
|
|
20231024,153400,480581970,12910,12910,12910,12910,0
|
|
20231024,153300,480581970,12910,12910,12910,12910,0
|
|
20231024,153200,480581970,12910,12910,12910,12910,0
|
|
20231024,153100,480581970,12910,12910,12910,12910,0
|
|
20231024,153000,480581970,12910,12910,12910,12910,2896
|
|
20231024,152900,461888290,12870,12870,12870,12870,0
|
|
20231024,152800,461888290,12870,12870,12870,12870,0
|
|
20231024,152700,461888290,12870,12870,12870,12870,0
|
|
20231024,152600,461888290,12870,12870,12870,12870,0
|
|
20231024,152500,461888290,12870,12870,12870,12870,0
|
|
20231024,152400,461888290,12870,12870,12870,12870,0
|
|
20231024,152300,461888290,12870,12870,12870,12870,0
|
|
20231024,152200,461888290,12870,12870,12870,12870,0
|
|
20231024,152100,461888290,12870,12870,12870,12870,0
|
|
20231024,152000,461888290,12870,12870,12870,12870,0
|
|
20231024,151900,461888290,12870,12890,12890,12870,9
|
|
20231024,151800,461772440,12880,12880,12880,12880,1
|
|
20231024,151700,461759560,12890,12890,12890,12890,0
|
|
20231024,151600,461759560,12890,12890,12890,12890,107
|
|
20231024,151500,460380330,12880,12880,12880,12880,550
|
|
20231024,151400,453296330,12880,12880,12880,12880,10
|
|
20231024,151300,453167530,12880,12870,12880,12870,3
|
|
20231024,151200,453128910,12890,12890,12890,12890,0
|
|
20231024,151100,453128910,12890,12890,12890,12890,30
|
|
20231024,151000,452742210,12890,12890,12890,12890,8
|
|
20231024,150900,452639090,12870,12880,12880,12870,45
|
|
20231024,150800,452059750,12890,12890,12890,12890,77
|
|
20231024,150700,451067220,12880,12880,12880,12880,100
|
|
20231024,150600,449779220,12880,12880,12880,12880,61
|
|
20231024,150500,448993540,12880,12880,12880,12880,12
|
|
20231024,150400,448838980,12880,12880,12880,12880,61
|
|
20231024,150300,448053300,12880,12880,12880,12880,1
|
|
20231024,150200,448040420,12870,12870,12870,12870,21
|
|
20231024,150100,447770150,12880,12890,12890,12880,70
|
|
20231024,150000,446867890,12870,12880,12880,12870,34
|
|
20231024,145900,446430000,12870,12840,12870,12840,108
|
|
20231024,145800,445040820,12850,12850,12850,12850,38
|
|
20231024,145700,444552520,12820,12820,12820,12820,0
|
|
20231024,145600,444552520,12820,12820,12820,12820,0
|
|
20231024,145500,444552520,12820,12820,12820,12820,0
|
|
20231024,145400,444552520,12820,12820,12820,12820,0
|
|
20231024,145300,444552520,12820,12820,12820,12820,50
|
|
20231024,145200,443911520,12860,12860,12860,12860,0
|
|
20231024,145100,443911520,12860,12860,12860,12860,0
|
|
20231024,145000,443911520,12860,12860,12860,12860,1
|
|
20231024,144900,443898660,12860,12840,12860,12840,22
|
|
20231024,144800,443615970,12820,12820,12820,12820,7
|
|
20231024,144700,443526230,12810,12810,12810,12810,143
|
|
20231024,144600,441694400,12820,12820,12820,12820,3
|
|
20231024,144500,441655940,12830,12830,12830,12830,0
|
|
20231024,144400,441655940,12830,12830,12830,12830,0
|
|
20231024,144300,441655940,12830,12830,12830,12830,7
|
|
20231024,144200,441566130,12830,12830,12830,12830,0
|
|
20231024,144100,441566130,12830,12830,12830,12830,0
|
|
20231024,144000,441566130,12830,12830,12830,12830,0
|
|
20231024,143900,441566130,12830,12830,12830,12830,0
|
|
20231024,143800,441566130,12830,12830,12840,12830,137
|
|
20231024,143700,439808010,12820,12820,12820,12820,28
|
|
20231024,143600,439449050,12840,12840,12840,12840,0
|
|
20231024,143500,439449050,12840,12840,12840,12840,0
|
|
20231024,143400,439449050,12840,12840,12840,12840,0
|
|
20231024,143300,439449050,12840,12840,12840,12840,4
|
|
20231024,143200,439397690,12830,12830,12830,12830,125
|
|
20231024,143100,437793940,12820,12820,12820,12820,42
|
|
20231024,143000,437255500,12830,12830,12830,12830,1
|
|
20231024,142900,437242670,12830,12830,12830,12830,0
|
|
20231024,142800,437242670,12830,12830,12830,12830,0
|
|
20231024,142700,437242670,12830,12830,12830,12830,0
|
|
20231024,142600,437242670,12830,12830,12830,12830,0
|
|
20231024,142500,437242670,12830,12830,12830,12830,0
|
|
20231024,142400,437242670,12830,12820,12830,12820,84
|
|
20231024,142300,436165310,12790,12790,12790,12790,29
|
|
20231024,142200,435794400,12830,12820,12830,12820,77
|
|
20231024,142100,434807160,12790,12830,12830,12790,33
|
|
20231024,142000,434383850,12830,12830,12830,12830,9
|
|
20231024,141900,434268380,12830,12830,12830,12830,34
|
|
20231024,141800,433832160,12830,12830,12830,12830,0
|
|
20231024,141700,433832160,12830,12830,12830,12830,0
|
|
20231024,141600,433832160,12830,12830,12830,12830,0
|
|
20231024,141500,433832160,12830,12830,12830,12830,25
|
|
20231024,141400,433511410,12830,12860,12860,12830,269
|
|
20231024,141300,430059840,12860,12860,12860,12860,10
|
|
20231024,141200,429931240,12860,12840,12860,12840,1304
|
|
20231024,141100,413185280,12830,12830,12830,12830,112
|
|
20231024,141000,411748320,12840,12820,12840,12820,34
|
|
20231024,140900,411311840,12810,12810,12810,12810,0
|
|
20231024,140800,411311840,12810,12840,12850,12810,129
|
|
20231024,140700,409655280,12810,12830,12830,12810,101
|
|
20231024,140600,408359470,12830,12830,12830,12830,0
|
|
20231024,140500,408359470,12830,12790,12830,12790,357
|
|
20231024,140400,403787160,12790,12820,12820,12790,141
|
|
20231024,140300,401979570,12820,12820,12820,12820,100
|
|
20231024,140200,400697570,12810,12810,12810,12810,41
|
|
20231024,140100,400172360,12800,12770,12800,12770,1247
|
|
20231024,140000,384219500,12760,12740,12760,12740,67
|
|
20231024,135900,383364610,12740,12750,12750,12740,185
|
|
20231024,135800,381007660,12750,12740,12750,12740,94
|
|
20231024,135700,379809340,12710,12720,12720,12710,21
|
|
20231024,135600,379542420,12720,12740,12740,12720,37
|
|
20231024,135500,379071660,12750,12750,12750,12750,0
|
|
20231024,135400,379071660,12750,12750,12750,12750,0
|
|
20231024,135300,379071660,12750,12750,12750,12750,0
|
|
20231024,135200,379071660,12750,12750,12750,12750,10
|
|
20231024,135100,378944160,12750,12750,12750,12750,0
|
|
20231024,135000,378944160,12750,12750,12750,12750,0
|
|
20231024,134900,378944160,12750,12750,12750,12750,0
|
|
20231024,134800,378944160,12750,12700,12760,12700,1003
|
|
20231024,134700,366185990,12700,12670,12700,12670,265
|
|
20231024,134600,362825300,12670,12670,12670,12670,0
|
|
20231024,134500,362825300,12670,12670,12670,12670,0
|
|
20231024,134400,362825300,12670,12670,12670,12670,1
|
|
20231024,134300,362812630,12630,12630,12630,12630,0
|
|
20231024,134200,362812630,12630,12630,12630,12630,0
|
|
20231024,134100,362812630,12630,12650,12650,12630,160
|
|
20231024,134000,360791640,12660,12660,12660,12660,107
|
|
20231024,133900,359437020,12650,12650,12650,12650,0
|
|
20231024,133800,359437020,12650,12650,12650,12650,20
|
|
20231024,133700,359184020,12650,12620,12650,12620,1016
|
|
20231024,133600,346342250,12610,12610,12610,12610,18
|
|
20231024,133500,346115270,12600,12600,12600,12600,6
|
|
20231024,133400,346039670,12600,12600,12600,12600,0
|
|
20231024,133300,346039670,12600,12600,12600,12600,0
|
|
20231024,133200,346039670,12600,12600,12600,12600,80
|
|
20231024,133100,345031670,12600,12600,12600,12600,0
|
|
20231024,133000,345031670,12600,12600,12600,12600,0
|
|
20231024,132900,345031670,12600,12600,12600,12600,0
|
|
20231024,132800,345031670,12600,12600,12600,12600,4
|
|
20231024,132700,344981270,12630,12630,12630,12630,0
|
|
20231024,132600,344981270,12630,12630,12630,12630,0
|
|
20231024,132500,344981270,12630,12630,12630,12630,0
|
|
20231024,132400,344981270,12630,12630,12630,12630,0
|
|
20231024,132300,344981270,12630,12630,12630,12630,0
|
|
20231024,132200,344981270,12630,12630,12630,12630,0
|
|
20231024,132100,344981270,12630,12620,12630,12620,58
|
|
20231024,132000,344248910,12610,12610,12610,12610,0
|
|
20231024,131900,344248910,12610,12610,12610,12610,29
|
|
20231024,131800,343883220,12610,12610,12610,12610,0
|
|
20231024,131700,343883220,12610,12610,12610,12610,1
|
|
20231024,131600,343870610,12610,12600,12610,12600,44
|
|
20231024,131500,343315980,12600,12600,12600,12600,32
|
|
20231024,131400,342912780,12630,12630,12630,12630,19
|
|
20231024,131300,342672810,12600,12600,12600,12600,0
|
|
20231024,131200,342672810,12600,12600,12600,12600,0
|
|
20231024,131100,342672810,12600,12600,12600,12600,146
|
|
20231024,131000,340833210,12610,12610,12610,12610,3
|
|
20231024,130900,340795380,12620,12620,12620,12620,0
|
|
20231024,130800,340795380,12620,12620,12620,12620,0
|
|
20231024,130700,340795380,12620,12620,12620,12620,0
|
|
20231024,130600,340795380,12620,12620,12620,12620,0
|
|
20231024,130500,340795380,12620,12620,12620,12620,1
|
|
20231024,130400,340782760,12630,12630,12630,12630,1
|
|
20231024,130300,340770130,12640,12640,12640,12640,0
|
|
20231024,130200,340770130,12640,12640,12640,12640,0
|
|
20231024,130100,340770130,12640,12640,12640,12640,0
|
|
20231024,130000,340770130,12640,12640,12640,12640,0
|
|
20231024,125900,340770130,12640,12640,12640,12640,0
|
|
20231024,125800,340770130,12640,12640,12640,12640,0
|
|
20231024,125700,340770130,12640,12640,12640,12640,0
|
|
20231024,125600,340770130,12640,12630,12640,12630,40
|
|
20231024,125500,340264920,12630,12630,12630,12630,0
|
|
20231024,125400,340264920,12630,12630,12630,12630,0
|
|
20231024,125300,340264920,12630,12630,12630,12630,0
|
|
20231024,125200,340264920,12630,12630,12630,12630,1
|
|
20231024,125100,340252290,12630,12630,12630,12630,0
|
|
20231024,125000,340252290,12630,12630,12630,12630,0
|
|
20231024,124900,340252290,12630,12630,12630,12630,0
|
|
20231024,124800,340252290,12630,12630,12630,12630,1
|
|
20231024,124700,340239660,12580,12580,12580,12580,0
|
|
20231024,124600,340239660,12580,12580,12580,12580,0
|
|
20231024,124500,340239660,12580,12580,12580,12580,1
|
|
20231024,124400,340227080,12580,12580,12580,12580,0
|
|
20231024,124300,340227080,12580,12580,12580,12580,1
|
|
20231024,124200,340214500,12580,12580,12580,12580,0
|
|
20231024,124100,340214500,12580,12580,12580,12580,3
|
|
20231024,124000,340176760,12590,12590,12590,12590,5
|
|
20231024,123900,340113810,12640,12640,12640,12640,0
|
|
20231024,123800,340113810,12640,12640,12640,12640,0
|
|
20231024,123700,340113810,12640,12640,12640,12640,109
|
|
20231024,123600,338736050,12650,12680,12680,12650,3
|
|
20231024,123500,338698040,12680,12680,12680,12680,0
|
|
20231024,123400,338698040,12680,12680,12680,12680,0
|
|
20231024,123300,338698040,12680,12680,12680,12680,94
|
|
20231024,123200,337506120,12690,12690,12690,12690,499
|
|
20231024,123100,331173810,12690,12690,12690,12690,29
|
|
20231024,123000,330805800,12700,12690,12700,12690,6
|
|
20231024,122900,330729650,12700,12700,12700,12700,8
|
|
20231024,122800,330628050,12690,12680,12700,12680,165
|
|
20231024,122700,328534410,12680,12670,12680,12670,33
|
|
20231024,122600,328115980,12680,12680,12680,12680,0
|
|
20231024,122500,328115980,12680,12680,12680,12680,0
|
|
20231024,122400,328115980,12680,12680,12680,12680,0
|
|
20231024,122300,328115980,12680,12670,12680,12670,39
|
|
20231024,122200,327621840,12660,12660,12660,12660,18
|
|
20231024,122100,327393960,12660,12660,12660,12660,0
|
|
20231024,122000,327393960,12660,12650,12660,12650,4
|
|
20231024,121900,327343350,12650,12650,12650,12650,0
|
|
20231024,121800,327343350,12650,12650,12650,12650,0
|
|
20231024,121700,327343350,12650,12650,12650,12650,53
|
|
20231024,121600,326672900,12650,12650,12650,12650,0
|
|
20231024,121500,326672900,12650,12610,12650,12610,902
|
|
20231024,121400,315282740,12590,12590,12590,12590,200
|
|
20231024,121300,312764740,12580,12580,12580,12580,0
|
|
20231024,121200,312764740,12580,12600,12600,12580,160
|
|
20231024,121100,310750960,12610,12610,12610,12610,0
|
|
20231024,121000,310750960,12610,12610,12610,12610,0
|
|
20231024,120900,310750960,12610,12590,12610,12590,105
|
|
20231024,120800,309428990,12590,12570,12590,12570,175
|
|
20231024,120700,307227260,12580,12570,12580,12570,153
|
|
20231024,120600,305303710,12560,12560,12560,12560,1
|
|
20231024,120500,305291150,12570,12570,12570,12570,0
|
|
20231024,120400,305291150,12570,12570,12570,12570,57
|
|
20231024,120300,304574660,12570,12570,12570,12570,93
|
|
20231024,120200,303405650,12570,12570,12570,12570,95
|
|
20231024,120100,302211500,12570,12570,12570,12570,50
|
|
20231024,120000,301583000,12570,12570,12570,12570,1
|
|
20231024,115900,301570430,12570,12580,12580,12570,274
|
|
20231024,115800,298125250,12580,12580,12580,12580,0
|
|
20231024,115700,298125250,12580,12580,12580,12580,20
|
|
20231024,115600,297873650,12580,12580,12580,12580,27
|
|
20231024,115500,297533990,12580,12580,12580,12580,25
|
|
20231024,115400,297219490,12620,12590,12620,12590,350
|
|
20231024,115300,292810070,12570,12570,12570,12570,0
|
|
20231024,115200,292810070,12570,12570,12570,12570,0
|
|
20231024,115100,292810070,12570,12570,12570,12570,50
|
|
20231024,115000,292181570,12590,12590,12590,12590,5
|
|
20231024,114900,292118620,12570,12540,12580,12540,130
|
|
20231024,114800,290487270,12540,12540,12540,12540,0
|
|
20231024,114700,290487270,12540,12540,12540,12540,0
|
|
20231024,114600,290487270,12540,12540,12540,12540,0
|
|
20231024,114500,290487270,12540,12540,12540,12540,5
|
|
20231024,114400,290424570,12540,12540,12540,12540,25
|
|
20231024,114300,290111070,12540,12540,12540,12540,0
|
|
20231024,114200,290111070,12540,12540,12540,12540,0
|
|
20231024,114100,290111070,12540,12540,12540,12540,19
|
|
20231024,114000,289872810,12590,12590,12590,12590,0
|
|
20231024,113900,289872810,12590,12590,12590,12590,0
|
|
20231024,113800,289872810,12590,12590,12590,12590,1
|
|
20231024,113700,289860220,12550,12550,12550,12550,0
|
|
20231024,113600,289860220,12550,12550,12550,12550,0
|
|
20231024,113500,289860220,12550,12550,12550,12550,0
|
|
20231024,113400,289860220,12550,12550,12550,12550,0
|
|
20231024,113300,289860220,12550,12550,12550,12550,0
|
|
20231024,113200,289860220,12550,12500,12550,12500,516
|
|
20231024,113100,283394490,12530,12530,12530,12530,0
|
|
20231024,113000,283394490,12530,12520,12530,12520,59
|
|
20231024,112900,282655260,12520,12510,12520,12510,170
|
|
20231024,112800,280528010,12500,12500,12500,12500,0
|
|
20231024,112700,280528010,12500,12500,12500,12500,8
|
|
20231024,112600,280428010,12500,12500,12500,12500,17
|
|
20231024,112500,280215510,12500,12500,12500,12500,0
|
|
20231024,112400,280215510,12500,12500,12500,12500,6
|
|
20231024,112300,280140510,12500,12490,12500,12490,4
|
|
20231024,112200,280090540,12500,12500,12500,12500,9
|
|
20231024,112100,279978040,12500,12500,12500,12500,0
|
|
20231024,112000,279978040,12500,12500,12500,12500,0
|
|
20231024,111900,279978040,12500,12470,12500,12470,26
|
|
20231024,111800,279653490,12460,12460,12460,12460,0
|
|
20231024,111700,279653490,12460,12460,12460,12460,255
|
|
20231024,111600,276476190,12430,12460,12460,12430,8
|
|
20231024,111500,276376690,12450,12450,12450,12450,0
|
|
20231024,111400,276376690,12450,12450,12450,12450,180
|
|
20231024,111300,274135690,12450,12450,12450,12450,0
|
|
20231024,111200,274135690,12450,12450,12450,12450,0
|
|
20231024,111100,274135690,12450,12450,12450,12450,0
|
|
20231024,111000,274135690,12450,12450,12450,12450,0
|
|
20231024,110900,274135690,12450,12450,12450,12450,0
|
|
20231024,110800,274135690,12450,12450,12450,12450,0
|
|
20231024,110700,274135690,12450,12450,12450,12450,0
|
|
20231024,110600,274135690,12450,12450,12450,12450,5
|
|
20231024,110500,274073440,12440,12440,12440,12440,0
|
|
20231024,110400,274073440,12440,12440,12440,12440,3
|
|
20231024,110300,274036120,12430,12430,12430,12430,1
|
|
20231024,110200,274023690,12430,12430,12430,12430,0
|
|
20231024,110100,274023690,12430,12430,12430,12430,0
|
|
20231024,110000,274023690,12430,12430,12430,12430,3
|
|
20231024,105900,273986400,12460,12380,12460,12370,918
|
|
20231024,105800,262587340,12370,12370,12370,12370,0
|
|
20231024,105700,262587340,12370,12370,12370,12370,0
|
|
20231024,105600,262587340,12370,12370,12370,12370,0
|
|
20231024,105500,262587340,12370,12370,12370,12370,0
|
|
20231024,105400,262587340,12370,12380,12380,12370,8
|
|
20231024,105300,262488340,12380,12380,12380,12380,0
|
|
20231024,105200,262488340,12380,12380,12380,12380,1
|
|
20231024,105100,262475960,12370,12370,12370,12370,0
|
|
20231024,105000,262475960,12370,12370,12370,12370,20
|
|
20231024,104900,262228560,12380,12380,12380,12380,5
|
|
20231024,104800,262166660,12390,12380,12390,12380,12
|
|
20231024,104700,262018080,12400,12420,12420,12400,12
|
|
20231024,104600,261869060,12370,12390,12400,12370,48
|
|
20231024,104500,261274480,12380,12380,12380,12380,100
|
|
20231024,104400,260036480,12360,12360,12360,12360,20
|
|
20231024,104300,259789280,12380,12380,12380,12380,20
|
|
20231024,104200,259541680,12380,12380,12380,12380,329
|
|
20231024,104100,255468660,12350,12350,12350,12350,15
|
|
20231024,104000,255283410,12350,12300,12350,12300,408
|
|
20231024,103900,250259480,12290,12270,12290,12270,570
|
|
20231024,103800,243256250,12270,12290,12290,12270,53
|
|
20231024,103700,242605170,12290,12290,12300,12290,52
|
|
20231024,103600,241966080,12290,12300,12300,12290,254
|
|
20231024,103500,238841960,12300,12320,12320,12300,80
|
|
20231024,103400,237857180,12320,12320,12320,12320,20
|
|
20231024,103300,237610780,12320,12320,12320,12320,78
|
|
20231024,103200,236649820,12320,12320,12320,12320,22
|
|
20231024,103100,236378780,12320,12330,12330,12320,50
|
|
20231024,103000,235762640,12360,12350,12360,12350,5
|
|
20231024,102900,235700880,12360,12330,12360,12330,545
|
|
20231024,102800,228965680,12330,12330,12330,12330,20
|
|
20231024,102700,228719080,12350,12350,12350,12350,30
|
|
20231024,102600,228348580,12350,12360,12360,12350,502
|
|
20231024,102500,222148580,12360,12360,12360,12360,1
|
|
20231024,102400,222136220,12360,12360,12360,12350,133
|
|
20231024,102300,220492660,12370,12350,12370,12350,13
|
|
20231024,102200,220332090,12350,12360,12360,12350,10
|
|
20231024,102100,220208540,12360,12400,12400,12360,159
|
|
20231024,102000,218237480,12420,12420,12420,12420,1
|
|
20231024,101900,218225060,12430,12430,12430,12430,0
|
|
20231024,101800,218225060,12430,12430,12430,12430,2
|
|
20231024,101700,218200200,12420,12430,12430,12420,105
|
|
20231024,101600,216895070,12430,12460,12460,12430,1642
|
|
20231024,101500,196468670,12470,12490,12490,12470,1069
|
|
20231024,101400,183134580,12500,12500,12500,12500,1
|
|
20231024,101300,183122080,12500,12500,12500,12500,0
|
|
20231024,101200,183122080,12500,12500,12500,12500,10
|
|
20231024,101100,182997080,12490,12490,12490,12490,42
|
|
20231024,101000,182472500,12490,12500,12510,12490,207
|
|
20231024,100900,179883620,12500,12500,12500,12500,5
|
|
20231024,100800,179821120,12490,12490,12490,12490,2
|
|
20231024,100700,179796140,12490,12490,12490,12490,3
|
|
20231024,100600,179758670,12490,12490,12490,12490,0
|
|
20231024,100500,179758670,12490,12490,12490,12490,6
|
|
20231024,100400,179683730,12490,12490,12490,12490,21
|
|
20231024,100300,179421440,12490,12500,12500,12490,273
|
|
20231024,100200,176009090,12500,12500,12500,12500,4
|
|
20231024,100100,175959090,12490,12490,12490,12490,76
|
|
20231024,100000,175009850,12490,12490,12490,12490,0
|
|
20231024,095900,175009850,12490,12490,12490,12490,70
|
|
20231024,095800,174135550,12480,12490,12490,12480,316
|
|
20231024,095700,170189380,12490,12490,12490,12490,0
|
|
20231024,095600,170189380,12490,12490,12490,12490,0
|
|
20231024,095500,170189380,12490,12490,12490,12490,0
|
|
20231024,095400,170189380,12490,12500,12500,12490,102
|
|
20231024,095300,168915380,12500,12500,12500,12500,5
|
|
20231024,095200,168852880,12500,12500,12500,12500,1
|
|
20231024,095100,168840380,12500,12500,12500,12500,0
|
|
20231024,095000,168840380,12500,12500,12500,12500,0
|
|
20231024,094900,168840380,12500,12500,12500,12500,562
|
|
20231024,094800,161815380,12500,12510,12510,12500,36
|
|
20231024,094700,161365050,12510,12510,12510,12510,0
|
|
20231024,094600,161365050,12510,12510,12510,12510,67
|
|
20231024,094500,160526880,12500,12500,12500,12500,41
|
|
20231024,094400,160014380,12500,12490,12500,12490,9
|
|
20231024,094300,159901930,12490,12490,12490,12490,261
|
|
20231024,094200,156642040,12470,12490,12490,12470,301
|
|
20231024,094100,152882570,12490,12520,12530,12490,640
|
|
20231024,094000,144880520,12540,12580,12580,12540,498
|
|
20231024,093900,138630640,12570,12570,12570,12570,201
|
|
20231024,093800,136104070,12570,12570,12570,12570,180
|
|
20231024,093700,133841470,12560,12560,12560,12560,0
|
|
20231024,093600,133841470,12560,12560,12560,12560,3
|
|
20231024,093500,133803790,12570,12570,12570,12570,0
|
|
20231024,093400,133803790,12570,12570,12570,12570,0
|
|
20231024,093300,133803790,12570,12570,12570,12570,0
|
|
20231024,093200,133803790,12570,12570,12570,12570,1
|
|
20231024,093100,133791220,12560,12580,12580,12550,51
|
|
20231024,093000,133151130,12580,12580,12580,12580,2
|
|
20231024,092900,133125970,12590,12590,12590,12590,14
|
|
20231024,092800,132949710,12590,12610,12610,12590,100
|
|
20231024,092700,131690240,12620,12620,12620,12620,5
|
|
20231024,092600,131627140,12620,12620,12620,12620,0
|
|
20231024,092500,131627140,12620,12620,12620,12620,0
|
|
20231024,092400,131627140,12620,12620,12620,12620,0
|
|
20231024,092300,131627140,12620,12620,12620,12620,0
|
|
20231024,092200,131627140,12620,12620,12620,12620,0
|
|
20231024,092100,131627140,12620,12620,12620,12620,0
|
|
20231024,092000,131627140,12620,12620,12620,12620,0
|
|
20231024,091900,131627140,12620,12630,12630,12620,115
|
|
20231024,091800,130174840,12650,12650,12650,12650,0
|
|
20231024,091700,130174840,12650,12660,12660,12650,321
|
|
20231024,091600,126114150,12680,12680,12680,12680,0
|
|
20231024,091500,126114150,12680,12680,12680,12680,0
|
|
20231024,091400,126114150,12680,12700,12700,12680,44
|
|
20231024,091300,125555420,12690,12690,12690,12690,4
|
|
20231024,091200,125504660,12750,12690,12750,12690,1108
|
|
20231024,091100,111424840,12680,12680,12680,12680,0
|
|
20231024,091000,111424840,12680,12680,12680,12680,101
|
|
20231024,090900,110144160,12680,12720,12730,12650,1210
|
|
20231024,090800,94807540,12720,12600,12720,12470,3507
|
|
20231024,090700,50534060,12600,12650,12650,12600,1135
|
|
20231024,090600,36213940,12650,12650,12650,12620,769
|
|
20231024,090500,26499930,12630,12630,12670,12630,562
|
|
20231024,090400,19400260,12630,12780,12790,12600,994
|
|
20231024,090300,6804290,12620,12580,12800,12580,249
|
|
20231024,090200,3649410,12570,12580,12580,12570,20
|
|
20231024,090100,3397910,12580,12540,12580,12530,95
|
|
20231024,090000,2206250,12490,12450,12490,12450,177
|