639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193600,325728960,12700,12700,12700,12700,190
|
|
20231024,193500,325728960,12700,12700,12700,12700,0
|
|
20231024,193400,325728960,12700,12700,12700,12700,0
|
|
20231024,193300,325728960,12700,12700,12700,12700,0
|
|
20231024,193200,325728960,12700,12700,12700,12700,0
|
|
20231024,193100,325728960,12700,12700,12700,12700,0
|
|
20231024,193000,325728960,12700,12700,12700,12700,0
|
|
20231024,192900,325728960,12700,12700,12700,12700,0
|
|
20231024,192800,325728960,12700,12700,12700,12700,0
|
|
20231024,192700,325728960,12700,12700,12700,12700,0
|
|
20231024,192600,325728960,12700,12700,12700,12700,0
|
|
20231024,192500,325728960,12700,12700,12700,12700,0
|
|
20231024,192400,325728960,12700,12700,12700,12700,0
|
|
20231024,192300,325728960,12700,12700,12700,12700,0
|
|
20231024,192200,325728960,12700,12700,12700,12700,0
|
|
20231024,192100,325728960,12700,12700,12700,12700,0
|
|
20231024,192000,325728960,12700,12700,12700,12700,0
|
|
20231024,191900,325728960,12700,12700,12700,12700,0
|
|
20231024,191800,325728960,12700,12700,12700,12700,0
|
|
20231024,191700,325728960,12700,12700,12700,12700,0
|
|
20231024,191600,325728960,12700,12700,12700,12700,0
|
|
20231024,191500,325728960,12700,12700,12700,12700,0
|
|
20231024,191400,325728960,12700,12700,12700,12700,0
|
|
20231024,191300,325728960,12700,12700,12700,12700,0
|
|
20231024,191200,325728960,12700,12700,12700,12700,0
|
|
20231024,191100,325728960,12700,12700,12700,12700,0
|
|
20231024,191000,325728960,12700,12700,12700,12700,0
|
|
20231024,190900,325728960,12700,12700,12700,12700,0
|
|
20231024,190800,325728960,12700,12700,12700,12700,0
|
|
20231024,190700,325728960,12700,12700,12700,12700,0
|
|
20231024,190600,325728960,12700,12700,12700,12700,190
|
|
20231024,190500,325728960,12700,12700,12700,12700,0
|
|
20231024,190400,325728960,12700,12700,12700,12700,0
|
|
20231024,190300,325728960,12700,12700,12700,12700,0
|
|
20231024,190200,325728960,12700,12700,12700,12700,0
|
|
20231024,190100,325728960,12700,12700,12700,12700,0
|
|
20231024,190000,325728960,12700,12700,12700,12700,0
|
|
20231024,185900,325728960,12700,12700,12700,12700,0
|
|
20231024,185800,325728960,12700,12700,12700,12700,0
|
|
20231024,185700,325728960,12700,12700,12700,12700,0
|
|
20231024,185600,325728960,12700,12700,12700,12700,0
|
|
20231024,185500,325728960,12700,12700,12700,12700,0
|
|
20231024,185400,325728960,12700,12700,12700,12700,0
|
|
20231024,185300,325728960,12700,12700,12700,12700,0
|
|
20231024,185200,325728960,12700,12700,12700,12700,0
|
|
20231024,185100,325728960,12700,12700,12700,12700,0
|
|
20231024,185000,325728960,12700,12700,12700,12700,0
|
|
20231024,184900,325728960,12700,12700,12700,12700,0
|
|
20231024,184800,325728960,12700,12700,12700,12700,0
|
|
20231024,184700,325728960,12700,12700,12700,12700,0
|
|
20231024,184600,325728960,12700,12700,12700,12700,0
|
|
20231024,184500,325728960,12700,12700,12700,12700,0
|
|
20231024,184400,325728960,12700,12700,12700,12700,0
|
|
20231024,184300,325728960,12700,12700,12700,12700,0
|
|
20231024,184200,325728960,12700,12700,12700,12700,0
|
|
20231024,184100,325728960,12700,12700,12700,12700,0
|
|
20231024,184000,325728960,12700,12700,12700,12700,0
|
|
20231024,183900,325728960,12700,12700,12700,12700,0
|
|
20231024,183800,325728960,12700,12700,12700,12700,0
|
|
20231024,183700,325728960,12700,12700,12700,12700,0
|
|
20231024,183600,325728960,12700,12700,12700,12700,190
|
|
20231024,183500,325728960,12700,12700,12700,12700,0
|
|
20231024,183400,325728960,12700,12700,12700,12700,0
|
|
20231024,183300,325728960,12700,12700,12700,12700,0
|
|
20231024,183200,325728960,12700,12700,12700,12700,0
|
|
20231024,183100,325728960,12700,12700,12700,12700,0
|
|
20231024,183000,325728960,12700,12700,12700,12700,0
|
|
20231024,182900,325728960,12700,12700,12700,12700,0
|
|
20231024,182800,325728960,12700,12700,12700,12700,0
|
|
20231024,182700,325728960,12700,12700,12700,12700,0
|
|
20231024,182600,325728960,12700,12700,12700,12700,0
|
|
20231024,182500,325728960,12700,12700,12700,12700,0
|
|
20231024,182400,325728960,12700,12700,12700,12700,0
|
|
20231024,182300,325728960,12700,12700,12700,12700,0
|
|
20231024,182200,325728960,12700,12700,12700,12700,0
|
|
20231024,182100,325728960,12700,12700,12700,12700,0
|
|
20231024,182000,325728960,12700,12700,12700,12700,0
|
|
20231024,181900,325728960,12700,12700,12700,12700,0
|
|
20231024,181800,325728960,12700,12700,12700,12700,0
|
|
20231024,181700,325728960,12700,12700,12700,12700,0
|
|
20231024,181600,325728960,12700,12700,12700,12700,0
|
|
20231024,181500,325728960,12700,12700,12700,12700,0
|
|
20231024,181400,325728960,12700,12700,12700,12700,0
|
|
20231024,181300,325728960,12700,12700,12700,12700,0
|
|
20231024,181200,325728960,12700,12700,12700,12700,0
|
|
20231024,181100,325728960,12700,12700,12700,12700,0
|
|
20231024,181000,325728960,12700,12700,12700,12700,0
|
|
20231024,180900,325728960,12700,12700,12700,12700,0
|
|
20231024,180800,325728960,12700,12700,12700,12700,0
|
|
20231024,180700,325728960,12700,12700,12700,12700,0
|
|
20231024,180600,325728960,12700,12700,12700,12700,190
|
|
20231024,180500,325728960,12700,12700,12700,12700,0
|
|
20231024,180400,325728960,12700,12700,12700,12700,0
|
|
20231024,180300,325728960,12700,12700,12700,12700,0
|
|
20231024,180200,325728960,12700,12700,12700,12700,0
|
|
20231024,180100,325728960,12700,12700,12700,12700,0
|
|
20231024,180000,325728960,12700,12700,12700,12700,0
|
|
20231024,175900,325728960,12700,12700,12700,12700,0
|
|
20231024,175800,325728960,12700,12700,12700,12700,0
|
|
20231024,175700,325728960,12700,12700,12700,12700,0
|
|
20231024,175600,325728960,12700,12700,12700,12700,0
|
|
20231024,175500,325728960,12700,12700,12700,12700,0
|
|
20231024,175400,325728960,12700,12700,12700,12700,0
|
|
20231024,175300,325728960,12700,12700,12700,12700,0
|
|
20231024,175200,325728960,12700,12700,12700,12700,0
|
|
20231024,175100,325728960,12700,12700,12700,12700,0
|
|
20231024,175000,325728960,12700,12700,12700,12700,0
|
|
20231024,174900,325728960,12700,12700,12700,12700,0
|
|
20231024,174800,325728960,12700,12700,12700,12700,0
|
|
20231024,174700,325728960,12700,12700,12700,12700,0
|
|
20231024,174600,325728960,12700,12700,12700,12700,0
|
|
20231024,174500,325728960,12700,12700,12700,12700,0
|
|
20231024,174400,325728960,12700,12700,12700,12700,0
|
|
20231024,174300,325728960,12700,12700,12700,12700,0
|
|
20231024,174200,325728960,12700,12700,12700,12700,0
|
|
20231024,174100,325728960,12700,12700,12700,12700,0
|
|
20231024,174000,325728960,12700,12700,12700,12700,0
|
|
20231024,173900,325728960,12700,12700,12700,12700,0
|
|
20231024,173800,325728960,12700,12700,12700,12700,0
|
|
20231024,173700,325728960,12700,12700,12700,12700,0
|
|
20231024,173600,325728960,12700,12700,12700,12700,190
|
|
20231024,173500,325728960,12700,12700,12700,12700,0
|
|
20231024,173400,325728960,12700,12700,12700,12700,0
|
|
20231024,173300,325728960,12700,12700,12700,12700,0
|
|
20231024,173200,325728960,12700,12700,12700,12700,0
|
|
20231024,173100,325728960,12700,12700,12700,12700,0
|
|
20231024,173000,325728960,12700,12700,12700,12700,0
|
|
20231024,172900,325728960,12700,12700,12700,12700,0
|
|
20231024,172800,325728960,12700,12700,12700,12700,0
|
|
20231024,172700,325728960,12700,12700,12700,12700,0
|
|
20231024,172600,325728960,12700,12700,12700,12700,0
|
|
20231024,172500,325728960,12700,12700,12700,12700,0
|
|
20231024,172400,325728960,12700,12700,12700,12700,0
|
|
20231024,172300,325728960,12700,12700,12700,12700,0
|
|
20231024,172200,325728960,12700,12700,12700,12700,0
|
|
20231024,172100,325728960,12700,12700,12700,12700,0
|
|
20231024,172000,325728960,12700,12700,12700,12700,0
|
|
20231024,171900,325728960,12700,12700,12700,12700,0
|
|
20231024,171800,325728960,12700,12700,12700,12700,0
|
|
20231024,171700,325728960,12700,12700,12700,12700,0
|
|
20231024,171600,325728960,12700,12700,12700,12700,0
|
|
20231024,171500,325728960,12700,12700,12700,12700,0
|
|
20231024,171400,325728960,12700,12700,12700,12700,0
|
|
20231024,171300,325728960,12700,12700,12700,12700,0
|
|
20231024,171200,325728960,12700,12700,12700,12700,0
|
|
20231024,171100,325728960,12700,12700,12700,12700,0
|
|
20231024,171000,325728960,12700,12700,12700,12700,0
|
|
20231024,170900,325728960,12700,12700,12700,12700,0
|
|
20231024,170800,325728960,12700,12700,12700,12700,0
|
|
20231024,170700,325728960,12700,12700,12700,12700,0
|
|
20231024,170600,325728960,12700,12700,12700,12700,190
|
|
20231024,170500,325728960,12700,12700,12700,12700,0
|
|
20231024,170400,325728960,12700,12700,12700,12700,0
|
|
20231024,170300,325728960,12700,12700,12700,12700,0
|
|
20231024,170200,325728960,12700,12700,12700,12700,0
|
|
20231024,170100,325728960,12700,12700,12700,12700,0
|
|
20231024,170000,325728960,12700,12700,12700,12700,0
|
|
20231024,165900,325728960,12700,12700,12700,12700,0
|
|
20231024,165800,325728960,12700,12700,12700,12700,0
|
|
20231024,165700,325728960,12700,12700,12700,12700,0
|
|
20231024,165600,325728960,12700,12700,12700,12700,0
|
|
20231024,165500,325728960,12700,12700,12700,12700,0
|
|
20231024,165400,325728960,12700,12700,12700,12700,0
|
|
20231024,165300,325728960,12700,12700,12700,12700,0
|
|
20231024,165200,325728960,12700,12700,12700,12700,0
|
|
20231024,165100,325728960,12700,12700,12700,12700,0
|
|
20231024,165000,325728960,12700,12700,12700,12700,0
|
|
20231024,164900,325728960,12700,12700,12700,12700,0
|
|
20231024,164800,325728960,12700,12700,12700,12700,0
|
|
20231024,164700,325728960,12700,12700,12700,12700,0
|
|
20231024,164600,325728960,12700,12700,12700,12700,0
|
|
20231024,164500,325728960,12700,12700,12700,12700,0
|
|
20231024,164400,325728960,12700,12700,12700,12700,0
|
|
20231024,164300,325728960,12700,12700,12700,12700,0
|
|
20231024,164200,325728960,12700,12700,12700,12700,0
|
|
20231024,164100,325728960,12700,12700,12700,12700,0
|
|
20231024,164000,325728960,12700,12700,12700,12700,0
|
|
20231024,163900,325728960,12700,12700,12700,12700,0
|
|
20231024,163800,325728960,12700,12700,12700,12700,0
|
|
20231024,163700,325728960,12700,12700,12700,12700,0
|
|
20231024,163600,325728960,12700,12700,12700,12700,190
|
|
20231024,163500,325728960,12700,12700,12700,12700,0
|
|
20231024,163400,325728960,12700,12700,12700,12700,0
|
|
20231024,163300,325728960,12700,12700,12700,12700,0
|
|
20231024,163200,325728960,12700,12700,12700,12700,0
|
|
20231024,163100,325728960,12700,12700,12700,12700,0
|
|
20231024,163000,325728960,12700,12700,12700,12700,0
|
|
20231024,162900,325728960,12700,12700,12700,12700,0
|
|
20231024,162800,325728960,12700,12700,12700,12700,0
|
|
20231024,162700,325728960,12700,12700,12700,12700,0
|
|
20231024,162600,325728960,12700,12700,12700,12700,0
|
|
20231024,162500,325728960,12700,12700,12700,12700,0
|
|
20231024,162400,325728960,12700,12700,12700,12700,0
|
|
20231024,162300,325728960,12700,12700,12700,12700,0
|
|
20231024,162200,325728960,12700,12700,12700,12700,0
|
|
20231024,162100,325728960,12700,12700,12700,12700,0
|
|
20231024,162000,325728960,12700,12700,12700,12700,0
|
|
20231024,161900,325728960,12700,12700,12700,12700,0
|
|
20231024,161800,325728960,12700,12700,12700,12700,0
|
|
20231024,161700,325728960,12700,12700,12700,12700,0
|
|
20231024,161600,325728960,12700,12700,12700,12700,0
|
|
20231024,161500,325728960,12700,12700,12700,12700,0
|
|
20231024,161400,325728960,12700,12700,12700,12700,0
|
|
20231024,161300,325728960,12700,12700,12700,12700,0
|
|
20231024,161200,325728960,12700,12700,12700,12700,0
|
|
20231024,161100,325728960,12700,12700,12700,12700,0
|
|
20231024,161000,325728960,12700,12700,12700,12700,0
|
|
20231024,160900,325728960,12700,12700,12700,12700,0
|
|
20231024,160800,325728960,12700,12700,12700,12700,0
|
|
20231024,160700,325728960,12700,12700,12700,12700,0
|
|
20231024,160600,325728960,12700,12700,12700,12700,190
|
|
20231024,160500,325728960,12700,12700,12700,12700,0
|
|
20231024,160400,325728960,12700,12700,12700,12700,0
|
|
20231024,160300,325728960,12700,12700,12700,12700,0
|
|
20231024,160200,325728960,12700,12700,12700,12700,0
|
|
20231024,160100,325728960,12700,12700,12700,12700,0
|
|
20231024,160000,325728960,12700,12700,12700,12700,0
|
|
20231024,155900,325728960,12700,12700,12700,12700,0
|
|
20231024,155800,325728960,12700,12700,12700,12700,0
|
|
20231024,155700,325728960,12700,12700,12700,12700,0
|
|
20231024,155600,325728960,12700,12700,12700,12700,0
|
|
20231024,155500,325728960,12700,12700,12700,12700,0
|
|
20231024,155400,325728960,12700,12700,12700,12700,0
|
|
20231024,155300,325728960,12700,12700,12700,12700,0
|
|
20231024,155200,325728960,12700,12700,12700,12700,0
|
|
20231024,155100,325728960,12700,12700,12700,12700,0
|
|
20231024,155000,325728960,12700,12700,12700,12700,0
|
|
20231024,154900,325728960,12700,12700,12700,12700,0
|
|
20231024,154800,325728960,12700,12700,12700,12700,0
|
|
20231024,154700,325728960,12700,12700,12700,12700,0
|
|
20231024,154600,325728960,12700,12700,12700,12700,0
|
|
20231024,154500,325728960,12700,12700,12700,12700,0
|
|
20231024,154400,325728960,12700,12700,12700,12700,0
|
|
20231024,154300,325728960,12700,12700,12700,12700,0
|
|
20231024,154200,325728960,12700,12700,12700,12700,0
|
|
20231024,154100,325728960,12700,12700,12700,12700,0
|
|
20231024,154000,325728960,12700,12700,12700,12700,0
|
|
20231024,153900,325728960,12700,12700,12700,12700,0
|
|
20231024,153800,325728960,12700,12700,12700,12700,0
|
|
20231024,153700,325728960,12700,12700,12700,12700,0
|
|
20231024,153600,325728960,12700,12700,12700,12700,190
|
|
20231024,153500,325728960,12700,12700,12700,12700,0
|
|
20231024,153400,325728960,12700,12700,12700,12700,0
|
|
20231024,153300,325728960,12700,12700,12700,12700,0
|
|
20231024,153200,325728960,12700,12700,12700,12700,0
|
|
20231024,153100,325728960,12700,12700,12700,12700,0
|
|
20231024,153000,325728960,12700,12700,12700,12700,190
|
|
20231024,152900,323315960,12700,12700,12700,12700,0
|
|
20231024,152800,323315960,12700,12700,12700,12700,0
|
|
20231024,152700,323315960,12700,12700,12700,12700,0
|
|
20231024,152600,323315960,12700,12700,12700,12700,0
|
|
20231024,152500,323315960,12700,12700,12700,12700,0
|
|
20231024,152400,323315960,12700,12700,12700,12700,0
|
|
20231024,152300,323315960,12700,12700,12700,12700,0
|
|
20231024,152200,323315960,12700,12700,12700,12700,0
|
|
20231024,152100,323315960,12700,12700,12700,12700,0
|
|
20231024,152000,323315960,12700,12700,12700,12700,0
|
|
20231024,151900,323315960,12700,12710,12710,12660,34
|
|
20231024,151800,322885240,12700,12700,12700,12700,31
|
|
20231024,151700,322491540,12710,12710,12710,12710,11
|
|
20231024,151600,322351730,12690,12720,12720,12690,808
|
|
20231024,151500,312097570,12710,12690,12710,12690,63
|
|
20231024,151400,311297560,12690,12690,12720,12690,144
|
|
20231024,151300,309468850,12720,12720,12720,12720,22
|
|
20231024,151200,309189010,12720,12730,12730,12720,35
|
|
20231024,151100,308743760,12720,12680,12720,12680,920
|
|
20231024,151000,297067360,12660,12660,12660,12660,36
|
|
20231024,150900,296611600,12690,12690,12690,12690,0
|
|
20231024,150800,296611600,12690,12700,12700,12690,11
|
|
20231024,150700,296471930,12700,12700,12700,12700,0
|
|
20231024,150600,296471930,12700,12700,12700,12700,0
|
|
20231024,150500,296471930,12700,12700,12700,12700,0
|
|
20231024,150400,296471930,12700,12690,12700,12660,268
|
|
20231024,150300,293068830,12690,12690,12700,12690,37
|
|
20231024,150200,292599290,12690,12670,12690,12660,138
|
|
20231024,150100,290850930,12690,12690,12690,12690,0
|
|
20231024,150000,290850930,12690,12680,12690,12680,66
|
|
20231024,145900,290013810,12690,12680,12690,12680,34
|
|
20231024,145800,289582460,12680,12660,12680,12660,79
|
|
20231024,145700,288581950,12660,12660,12660,12660,19
|
|
20231024,145600,288341410,12680,12680,12680,12680,10
|
|
20231024,145500,288214610,12690,12690,12690,12690,10
|
|
20231024,145400,288087710,12690,12670,12690,12650,94
|
|
20231024,145300,286897440,12680,12680,12680,12680,10
|
|
20231024,145200,286770640,12690,12690,12690,12690,0
|
|
20231024,145100,286770640,12690,12690,12690,12690,0
|
|
20231024,145000,286770640,12690,12690,12690,12690,0
|
|
20231024,144900,286770640,12690,12690,12700,12690,60
|
|
20231024,144800,286008840,12700,12700,12700,12700,0
|
|
20231024,144700,286008840,12700,12700,12700,12700,0
|
|
20231024,144600,286008840,12700,12700,12700,12700,10
|
|
20231024,144500,285881840,12680,12680,12680,12680,18
|
|
20231024,144400,285653600,12680,12680,12680,12680,0
|
|
20231024,144300,285653600,12680,12680,12680,12680,10
|
|
20231024,144200,285526800,12700,12700,12700,12700,0
|
|
20231024,144100,285526800,12700,12700,12700,12700,10
|
|
20231024,144000,285399800,12690,12680,12690,12680,70
|
|
20231024,143900,284511890,12670,12670,12670,12670,9
|
|
20231024,143800,284397860,12680,12680,12680,12680,0
|
|
20231024,143700,284397860,12680,12680,12680,12680,0
|
|
20231024,143600,284397860,12680,12680,12680,12680,28
|
|
20231024,143500,284042820,12670,12670,12670,12670,10
|
|
20231024,143400,283916120,12670,12670,12670,12670,13
|
|
20231024,143300,283751410,12670,12670,12670,12670,0
|
|
20231024,143200,283751410,12670,12670,12670,12670,0
|
|
20231024,143100,283751410,12670,12670,12670,12670,0
|
|
20231024,143000,283751410,12670,12690,12700,12670,957
|
|
20231024,142900,271622620,12690,12690,12690,12690,0
|
|
20231024,142800,271622620,12690,12690,12690,12690,0
|
|
20231024,142700,271622620,12690,12690,12690,12690,9
|
|
20231024,142600,271508410,12690,12700,12700,12690,111
|
|
20231024,142500,270099510,12690,12690,12690,12690,12
|
|
20231024,142400,269947230,12710,12710,12710,12710,0
|
|
20231024,142300,269947230,12710,12730,12730,12710,335
|
|
20231024,142200,265682820,12780,12780,12780,12780,0
|
|
20231024,142100,265682820,12780,12770,12780,12770,250
|
|
20231024,142000,262488530,12760,12700,12760,12700,612
|
|
20231024,141900,254695760,12690,12690,12690,12690,9
|
|
20231024,141800,254581550,12690,12690,12690,12690,0
|
|
20231024,141700,254581550,12690,12680,12690,12680,29
|
|
20231024,141600,254213600,12670,12670,12670,12670,0
|
|
20231024,141500,254213600,12670,12670,12670,12670,8
|
|
20231024,141400,254112240,12670,12670,12670,12670,10
|
|
20231024,141300,253985540,12660,12660,12660,12660,0
|
|
20231024,141200,253985540,12660,12660,12660,12660,0
|
|
20231024,141100,253985540,12660,12660,12660,12660,8
|
|
20231024,141000,253884260,12680,12680,12680,12680,5
|
|
20231024,140900,253820860,12670,12660,12670,12660,10
|
|
20231024,140800,253694250,12660,12660,12660,12660,0
|
|
20231024,140700,253694250,12660,12650,12660,12650,68
|
|
20231024,140600,252833970,12660,12660,12660,12660,0
|
|
20231024,140500,252833970,12660,12660,12660,12660,0
|
|
20231024,140400,252833970,12660,12630,12660,12630,135
|
|
20231024,140300,251127620,12590,12620,12620,12590,91
|
|
20231024,140200,249980120,12640,12640,12640,12640,28
|
|
20231024,140100,249626200,12630,12630,12630,12630,18
|
|
20231024,140000,249398860,12630,12630,12630,12630,56
|
|
20231024,135900,248691580,12620,12620,12620,12620,8
|
|
20231024,135800,248590620,12620,12620,12620,12620,0
|
|
20231024,135700,248590620,12620,12620,12620,12620,10
|
|
20231024,135600,248464420,12630,12620,12630,12620,30
|
|
20231024,135500,248085740,12610,12610,12610,12610,17
|
|
20231024,135400,247871370,12610,12610,12610,12610,0
|
|
20231024,135300,247871370,12610,12610,12610,12610,10
|
|
20231024,135200,247745270,12630,12630,12630,12630,0
|
|
20231024,135100,247745270,12630,12630,12630,12630,0
|
|
20231024,135000,247745270,12630,12630,12630,12630,0
|
|
20231024,134900,247745270,12630,12610,12630,12610,26
|
|
20231024,134800,247417230,12610,12610,12610,12610,0
|
|
20231024,134700,247417230,12610,12610,12610,12610,9
|
|
20231024,134600,247303740,12630,12630,12630,12630,0
|
|
20231024,134500,247303740,12630,12630,12630,12630,0
|
|
20231024,134400,247303740,12630,12600,12630,12600,381
|
|
20231024,134300,242499570,12590,12580,12590,12580,99
|
|
20231024,134200,241253240,12580,12570,12580,12560,70
|
|
20231024,134100,240373420,12570,12540,12570,12540,658
|
|
20231024,134000,232104210,12550,12550,12550,12550,0
|
|
20231024,133900,232104210,12550,12550,12550,12550,7
|
|
20231024,133800,232016360,12550,12550,12550,12550,0
|
|
20231024,133700,232016360,12550,12550,12550,12550,9
|
|
20231024,133600,231903410,12540,12540,12540,12540,7
|
|
20231024,133500,231815630,12540,12540,12540,12540,0
|
|
20231024,133400,231815630,12540,12540,12540,12540,0
|
|
20231024,133300,231815630,12540,12540,12540,12540,0
|
|
20231024,133200,231815630,12540,12540,12540,12540,7
|
|
20231024,133100,231727850,12540,12540,12540,12540,8
|
|
20231024,133000,231627530,12530,12530,12530,12530,0
|
|
20231024,132900,231627530,12530,12530,12530,12530,0
|
|
20231024,132800,231627530,12530,12530,12530,12530,10
|
|
20231024,132700,231502230,12530,12530,12530,12530,0
|
|
20231024,132600,231502230,12530,12540,12540,12530,13
|
|
20231024,132500,231339290,12530,12530,12530,12530,17
|
|
20231024,132400,231126280,12530,12530,12530,12530,0
|
|
20231024,132300,231126280,12530,12530,12530,12530,0
|
|
20231024,132200,231126280,12530,12530,12530,12530,17
|
|
20231024,132100,230913270,12510,12510,12510,12510,0
|
|
20231024,132000,230913270,12510,12470,12510,12470,913
|
|
20231024,131900,219507840,12480,12480,12480,12480,0
|
|
20231024,131800,219507840,12480,12480,12480,12480,0
|
|
20231024,131700,219507840,12480,12470,12480,12450,92
|
|
20231024,131600,218361320,12480,12480,12480,12480,0
|
|
20231024,131500,218361320,12480,12480,12480,12480,92
|
|
20231024,131400,217213160,12470,12450,12470,12450,61
|
|
20231024,131300,216452770,12450,12450,12450,12450,0
|
|
20231024,131200,216452770,12450,12450,12450,12450,8
|
|
20231024,131100,216353170,12460,12460,12460,12460,0
|
|
20231024,131000,216353170,12460,12460,12460,12460,10
|
|
20231024,130900,216228570,12460,12460,12460,12460,1
|
|
20231024,130800,216216110,12450,12460,12460,12450,11
|
|
20231024,130700,216079130,12460,12460,12460,12460,10
|
|
20231024,130600,215954530,12460,12450,12460,12450,2
|
|
20231024,130500,215929620,12460,12460,12460,12460,0
|
|
20231024,130400,215929620,12460,12460,12460,12460,23
|
|
20231024,130300,215643040,12460,12460,12460,12460,1
|
|
20231024,130200,215630580,12460,12440,12460,12440,21
|
|
20231024,130100,215369240,12440,12440,12440,12440,1
|
|
20231024,130000,215356800,12440,12440,12440,12440,8
|
|
20231024,125900,215257280,12450,12450,12450,12450,1
|
|
20231024,125800,215244830,12440,12440,12440,12440,0
|
|
20231024,125700,215244830,12440,12440,12440,12440,0
|
|
20231024,125600,215244830,12440,12440,12440,12440,14
|
|
20231024,125500,215070670,12440,12440,12440,12440,0
|
|
20231024,125400,215070670,12440,12440,12440,12440,8
|
|
20231024,125300,214971150,12450,12450,12450,12450,0
|
|
20231024,125200,214971150,12450,12450,12450,12450,2
|
|
20231024,125100,214946250,12450,12450,12450,12450,8
|
|
20231024,125000,214846650,12460,12460,12460,12460,0
|
|
20231024,124900,214846650,12460,12460,12460,12460,10
|
|
20231024,124800,214722050,12440,12440,12440,12440,16
|
|
20231024,124700,214523010,12440,12440,12440,12440,0
|
|
20231024,124600,214523010,12440,12440,12440,12440,8
|
|
20231024,124500,214423490,12450,12450,12450,12450,0
|
|
20231024,124400,214423490,12450,12460,12460,12450,7
|
|
20231024,124300,214336290,12460,12460,12460,12460,0
|
|
20231024,124200,214336290,12460,12460,12460,12460,0
|
|
20231024,124100,214336290,12460,12460,12460,12460,7
|
|
20231024,124000,214249070,12430,12430,12430,12430,0
|
|
20231024,123900,214249070,12430,12430,12430,12430,108
|
|
20231024,123800,212906630,12430,12430,12430,12430,0
|
|
20231024,123700,212906630,12430,12430,12430,12430,18
|
|
20231024,123600,212682890,12420,12410,12420,12410,16
|
|
20231024,123500,212484260,12420,12420,12420,12420,0
|
|
20231024,123400,212484260,12420,12410,12420,12410,10
|
|
20231024,123300,212360150,12420,12420,12420,12420,2
|
|
20231024,123200,212335310,12420,12420,12420,12420,8
|
|
20231024,123100,212235950,12420,12420,12420,12420,5
|
|
20231024,123000,212173850,12410,12410,12410,12410,18
|
|
20231024,122900,211950470,12410,12410,12410,12410,66
|
|
20231024,122800,211131410,12410,12410,12410,12410,17
|
|
20231024,122700,210920440,12410,12410,12410,12410,0
|
|
20231024,122600,210920440,12410,12410,12410,12410,7
|
|
20231024,122500,210833570,12410,12420,12420,12410,20
|
|
20231024,122400,210585270,12420,12420,12420,12420,0
|
|
20231024,122300,210585270,12420,12430,12430,12420,10
|
|
20231024,122200,210461040,12430,12430,12430,12430,0
|
|
20231024,122100,210461040,12430,12430,12430,12430,37
|
|
20231024,122000,210001130,12430,12440,12440,12430,9
|
|
20231024,121900,209889250,12440,12430,12440,12430,10
|
|
20231024,121800,209764930,12420,12420,12420,12420,0
|
|
20231024,121700,209764930,12420,12420,12420,12420,99
|
|
20231024,121600,208535350,12410,12410,12410,12410,28
|
|
20231024,121500,208187870,12420,12420,12420,12420,0
|
|
20231024,121400,208187870,12420,12420,12420,12420,35
|
|
20231024,121300,207753170,12410,12420,12420,12410,8
|
|
20231024,121200,207653880,12420,12420,12420,12420,0
|
|
20231024,121100,207653880,12420,12420,12420,12420,30
|
|
20231024,121000,207281280,12420,12420,12420,12420,10
|
|
20231024,120900,207157080,12410,12410,12410,12410,9
|
|
20231024,120800,207045390,12410,12410,12410,12410,0
|
|
20231024,120700,207045390,12410,12410,12410,12410,0
|
|
20231024,120600,207045390,12410,12410,12410,12410,0
|
|
20231024,120500,207045390,12410,12420,12420,12410,23
|
|
20231024,120400,206759910,12410,12410,12410,12410,0
|
|
20231024,120300,206759910,12410,12410,12410,12410,68
|
|
20231024,120200,205916030,12410,12410,12410,12410,0
|
|
20231024,120100,205916030,12410,12420,12420,12410,199
|
|
20231024,120000,203445530,12440,12440,12440,12440,0
|
|
20231024,115900,203445530,12440,12440,12440,12440,198
|
|
20231024,115800,200982410,12440,12440,12440,12440,0
|
|
20231024,115700,200982410,12440,12440,12440,12440,2
|
|
20231024,115600,200957530,12440,12440,12440,12440,0
|
|
20231024,115500,200957530,12440,12430,12440,12430,13
|
|
20231024,115400,200795880,12440,12440,12440,12440,0
|
|
20231024,115300,200795880,12440,12440,12440,12440,2
|
|
20231024,115200,200771000,12420,12420,12420,12420,0
|
|
20231024,115100,200771000,12420,12420,12420,12420,108
|
|
20231024,115000,199429640,12420,12420,12420,12420,8
|
|
20231024,114900,199330280,12410,12410,12410,12410,30
|
|
20231024,114800,198957980,12410,12410,12410,12410,88
|
|
20231024,114700,197865900,12410,12410,12410,12410,10
|
|
20231024,114600,197741800,12400,12400,12400,12400,49
|
|
20231024,114500,197134200,12400,12410,12410,12400,18
|
|
20231024,114400,196910900,12400,12400,12400,12400,0
|
|
20231024,114300,196910900,12400,12400,12400,12400,8
|
|
20231024,114200,196811700,12410,12410,12410,12410,5
|
|
20231024,114100,196749650,12410,12410,12410,12410,0
|
|
20231024,114000,196749650,12410,12410,12410,12410,48
|
|
20231024,113900,196153970,12410,12410,12410,12410,16
|
|
20231024,113800,195955410,12410,12410,12410,12410,0
|
|
20231024,113700,195955410,12410,12410,12410,12410,8
|
|
20231024,113600,195856130,12430,12430,12430,12430,0
|
|
20231024,113500,195856130,12430,12440,12440,12430,4
|
|
20231024,113400,195806380,12440,12440,12440,12440,0
|
|
20231024,113300,195806380,12440,12470,12470,12440,7
|
|
20231024,113200,195719270,12470,12400,12470,12400,68
|
|
20231024,113100,194874780,12400,12400,12400,12400,5
|
|
20231024,113000,194812780,12390,12390,12390,12390,0
|
|
20231024,112900,194812780,12390,12390,12390,12390,0
|
|
20231024,112800,194812780,12390,12390,12390,12390,45
|
|
20231024,112700,194255230,12380,12380,12380,12380,8
|
|
20231024,112600,194156190,12380,12380,12380,12380,7
|
|
20231024,112500,194069530,12390,12390,12390,12390,0
|
|
20231024,112400,194069530,12390,12380,12390,12380,14
|
|
20231024,112300,193896160,12370,12370,12370,12370,0
|
|
20231024,112200,193896160,12370,12370,12370,12370,0
|
|
20231024,112100,193896160,12370,12370,12370,12370,8
|
|
20231024,112000,193797200,12350,12350,12350,12350,0
|
|
20231024,111900,193797200,12350,12350,12350,12350,24
|
|
20231024,111800,193500800,12350,12350,12350,12350,22
|
|
20231024,111700,193229100,12330,12340,12340,12330,58
|
|
20231024,111600,192513860,12400,12400,12400,12400,0
|
|
20231024,111500,192513860,12400,12400,12400,12400,0
|
|
20231024,111400,192513860,12400,12400,12400,12400,0
|
|
20231024,111300,192513860,12400,12400,12400,12400,0
|
|
20231024,111200,192513860,12400,12330,12400,12320,510
|
|
20231024,111100,186219320,12320,12320,12320,12320,8
|
|
20231024,111000,186120760,12320,12300,12320,12300,93
|
|
20231024,110900,184975940,12300,12290,12300,12290,29
|
|
20231024,110800,184619480,12280,12280,12280,12280,5
|
|
20231024,110700,184558080,12280,12280,12280,12280,9
|
|
20231024,110600,184447560,12280,12280,12280,12280,0
|
|
20231024,110500,184447560,12280,12260,12280,12260,16
|
|
20231024,110400,184251220,12260,12260,12260,12260,0
|
|
20231024,110300,184251220,12260,12260,12260,12260,0
|
|
20231024,110200,184251220,12260,12260,12260,12260,0
|
|
20231024,110100,184251220,12260,12260,12260,12260,0
|
|
20231024,110000,184251220,12260,12260,12260,12260,0
|
|
20231024,105900,184251220,12260,12260,12260,12260,9
|
|
20231024,105800,184140880,12270,12270,12270,12270,0
|
|
20231024,105700,184140880,12270,12280,12280,12270,84
|
|
20231024,105600,183109550,12280,12280,12280,12280,3
|
|
20231024,105500,183072710,12280,12280,12280,12280,0
|
|
20231024,105400,183072710,12280,12330,12330,12280,152
|
|
20231024,105300,181203490,12330,12330,12330,12330,7
|
|
20231024,105200,181117180,12330,12330,12330,12330,0
|
|
20231024,105100,181117180,12330,12330,12330,12330,0
|
|
20231024,105000,181117180,12330,12330,12330,12330,5
|
|
20231024,104900,181055530,12320,12320,12320,12320,0
|
|
20231024,104800,181055530,12320,12320,12320,12320,2
|
|
20231024,104700,181030890,12310,12310,12310,12310,0
|
|
20231024,104600,181030890,12310,12300,12310,12300,17
|
|
20231024,104500,180821780,12260,12260,12260,12260,0
|
|
20231024,104400,180821780,12260,12300,12300,12260,355
|
|
20231024,104300,176464780,12290,12290,12290,12290,0
|
|
20231024,104200,176464780,12290,12290,12290,12290,0
|
|
20231024,104100,176464780,12290,12280,12290,12280,490
|
|
20231024,104000,170443000,12240,12240,12240,12240,0
|
|
20231024,103900,170443000,12240,12240,12240,12240,202
|
|
20231024,103800,167970520,12230,12270,12270,12200,685
|
|
20231024,103700,159596470,12270,12280,12280,12270,300
|
|
20231024,103600,155912960,12280,12290,12290,12280,103
|
|
20231024,103500,154648020,12300,12290,12300,12280,33
|
|
20231024,103400,154242450,12290,12290,12290,12290,0
|
|
20231024,103300,154242450,12290,12290,12300,12280,424
|
|
20231024,103200,149034420,12290,12300,12300,12290,319
|
|
20231024,103100,145112540,12300,12300,12300,12300,0
|
|
20231024,103000,145112540,12300,12300,12300,12300,421
|
|
20231024,102900,139934240,12300,12300,12300,12300,0
|
|
20231024,102800,139934240,12300,12310,12310,12300,316
|
|
20231024,102700,136046270,12310,12320,12320,12310,10
|
|
20231024,102600,135923120,12310,12310,12310,12310,0
|
|
20231024,102500,135923120,12310,12340,12340,12310,526
|
|
20231024,102400,129440770,12340,12340,12340,12340,20
|
|
20231024,102300,129193970,12330,12340,12340,12330,50
|
|
20231024,102200,128577450,12350,12350,12350,12350,100
|
|
20231024,102100,127342450,12360,12410,12410,12360,1024
|
|
20231024,102000,114638940,12420,12420,12420,12420,2
|
|
20231024,101900,114614100,12410,12450,12450,12410,439
|
|
20231024,101800,109165910,12440,12420,12440,12420,43
|
|
20231024,101700,108631450,12420,12410,12420,12410,65
|
|
20231024,101600,107824790,12420,12430,12430,12410,513
|
|
20231024,101500,101458220,12440,12430,12440,12430,2
|
|
20231024,101400,101433350,12440,12440,12440,12440,326
|
|
20231024,101300,97377910,12440,12440,12440,12440,1
|
|
20231024,101200,97365470,12440,12470,12470,12440,7
|
|
20231024,101100,97278240,12480,12440,12480,12440,2
|
|
20231024,101000,97253320,12480,12480,12480,12480,10
|
|
20231024,100900,97128520,12490,12480,12490,12480,100
|
|
20231024,100800,95879930,12500,12500,12500,12500,0
|
|
20231024,100700,95879930,12500,12500,12500,12500,0
|
|
20231024,100600,95879930,12500,12470,12500,12470,50
|
|
20231024,100500,95255880,12470,12430,12470,12430,55
|
|
20231024,100400,94572030,12490,12470,12490,12470,50
|
|
20231024,100300,93948160,12410,12410,12410,12410,0
|
|
20231024,100200,93948160,12410,12410,12410,12410,0
|
|
20231024,100100,93948160,12410,12410,12410,12410,0
|
|
20231024,100000,93948160,12410,12410,12410,12410,78
|
|
20231024,095900,92980180,12490,12490,12490,12490,0
|
|
20231024,095800,92980180,12490,12490,12490,12310,1398
|
|
20231024,095700,75585130,12500,12500,12500,12500,100
|
|
20231024,095600,74335130,12500,12500,12500,12500,5
|
|
20231024,095500,74272630,12480,12490,12490,12480,8
|
|
20231024,095400,74172770,12500,12490,12500,12490,2
|
|
20231024,095300,74147780,12500,12500,12500,12500,0
|
|
20231024,095200,74147780,12500,12500,12500,12500,3
|
|
20231024,095100,74110280,12500,12500,12500,12500,1
|
|
20231024,095000,74097780,12500,12500,12500,12500,0
|
|
20231024,094900,74097780,12500,12500,12500,12500,0
|
|
20231024,094800,74097780,12500,12500,12500,12500,977
|
|
20231024,094700,61885280,12500,12500,12500,12500,1229
|
|
20231024,094600,46522780,12500,12510,12520,12500,1443
|
|
20231024,094500,28481810,12510,12520,12520,12510,254
|
|
20231024,094400,25303950,12520,12520,12520,12520,0
|
|
20231024,094300,25303950,12520,12520,12520,12520,0
|
|
20231024,094200,25303950,12520,12520,12520,12520,0
|
|
20231024,094100,25303950,12520,12530,12530,12520,296
|
|
20231024,094000,21597780,12520,12520,12520,12520,21
|
|
20231024,093900,21334860,12510,12550,12550,12510,54
|
|
20231024,093800,20658830,12560,12560,12570,12560,31
|
|
20231024,093700,20269370,12570,12540,12570,12540,70
|
|
20231024,093600,19390920,12540,12550,12550,12540,102
|
|
20231024,093500,18111430,12580,12580,12580,12580,7
|
|
20231024,093400,18023370,12580,12580,12580,12580,40
|
|
20231024,093300,17520170,12590,12590,12590,12590,20
|
|
20231024,093200,17268370,12600,12600,12600,12600,1
|
|
20231024,093100,17255770,12590,12590,12590,12590,26
|
|
20231024,093000,16928430,12590,12550,12590,12550,21
|
|
20231024,092900,16664840,12550,12550,12550,12550,15
|
|
20231024,092800,16476590,12540,12540,12540,12540,0
|
|
20231024,092700,16476590,12540,12540,12540,12540,0
|
|
20231024,092600,16476590,12540,12550,12550,12540,50
|
|
20231024,092500,15849530,12540,12540,12540,12540,0
|
|
20231024,092400,15849530,12540,12540,12540,12540,8
|
|
20231024,092300,15749210,12540,12540,12540,12540,0
|
|
20231024,092200,15749210,12540,12540,12540,12540,0
|
|
20231024,092100,15749210,12540,12540,12540,12540,13
|
|
20231024,092000,15586190,12520,12520,12520,12520,208
|
|
20231024,091900,12982030,12520,12530,12530,12520,108
|
|
20231024,091800,11629820,12530,12530,12530,12530,20
|
|
20231024,091700,11379220,12530,12560,12560,12530,256
|
|
20231024,091600,8167340,12560,12560,12560,12560,5
|
|
20231024,091500,8104540,12630,12630,12630,12630,0
|
|
20231024,091400,8104540,12630,12630,12630,12630,0
|
|
20231024,091300,8104540,12630,12630,12630,12630,0
|
|
20231024,091200,8104540,12630,12630,12630,12630,9
|
|
20231024,091100,7990870,12630,12630,12630,12630,4
|
|
20231024,091000,7940350,12640,12640,12640,12640,0
|
|
20231024,090900,7940350,12640,12650,12650,12640,40
|
|
20231024,090800,7434690,12640,12650,12650,12640,399
|
|
20231024,090700,2387390,12700,12700,12700,12700,1
|
|
20231024,090600,2374690,12700,12700,12700,12700,5
|
|
20231024,090500,2311190,12700,12700,12700,12700,3
|
|
20231024,090400,2273090,12750,12750,12750,12750,0
|
|
20231024,090300,2273090,12750,12750,12750,12750,0
|
|
20231024,090200,2273090,12750,12750,12750,12750,1
|
|
20231024,090100,2260340,12770,12770,12770,12770,4
|
|
20231024,090000,2209260,12590,12530,12590,12530,176
|