640 lines
33 KiB
CSV
640 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193700,1414633410,15700,15700,15700,15700,1553
|
|
20231024,193600,1414633410,15700,15700,15700,15700,0
|
|
20231024,193500,1414633410,15700,15700,15700,15700,0
|
|
20231024,193400,1414633410,15700,15700,15700,15700,0
|
|
20231024,193300,1414633410,15700,15700,15700,15700,0
|
|
20231024,193200,1414633410,15700,15700,15700,15700,0
|
|
20231024,193100,1414633410,15700,15700,15700,15700,0
|
|
20231024,193000,1414633410,15700,15700,15700,15700,0
|
|
20231024,192900,1414633410,15700,15700,15700,15700,0
|
|
20231024,192800,1414633410,15700,15700,15700,15700,0
|
|
20231024,192700,1414633410,15700,15700,15700,15700,0
|
|
20231024,192600,1414633410,15700,15700,15700,15700,0
|
|
20231024,192500,1414633410,15700,15700,15700,15700,0
|
|
20231024,192400,1414633410,15700,15700,15700,15700,0
|
|
20231024,192300,1414633410,15700,15700,15700,15700,0
|
|
20231024,192200,1414633410,15700,15700,15700,15700,0
|
|
20231024,192100,1414633410,15700,15700,15700,15700,0
|
|
20231024,192000,1414633410,15700,15700,15700,15700,0
|
|
20231024,191900,1414633410,15700,15700,15700,15700,0
|
|
20231024,191800,1414633410,15700,15700,15700,15700,0
|
|
20231024,191700,1414633410,15700,15700,15700,15700,0
|
|
20231024,191600,1414633410,15700,15700,15700,15700,0
|
|
20231024,191500,1414633410,15700,15700,15700,15700,0
|
|
20231024,191400,1414633410,15700,15700,15700,15700,0
|
|
20231024,191300,1414633410,15700,15700,15700,15700,0
|
|
20231024,191200,1414633410,15700,15700,15700,15700,0
|
|
20231024,191100,1414633410,15700,15700,15700,15700,0
|
|
20231024,191000,1414633410,15700,15700,15700,15700,0
|
|
20231024,190900,1414633410,15700,15700,15700,15700,0
|
|
20231024,190800,1414633410,15700,15700,15700,15700,0
|
|
20231024,190700,1414633410,15700,15700,15700,15700,1553
|
|
20231024,190600,1414633410,15700,15700,15700,15700,0
|
|
20231024,190500,1414633410,15700,15700,15700,15700,0
|
|
20231024,190400,1414633410,15700,15700,15700,15700,0
|
|
20231024,190300,1414633410,15700,15700,15700,15700,0
|
|
20231024,190200,1414633410,15700,15700,15700,15700,0
|
|
20231024,190100,1414633410,15700,15700,15700,15700,0
|
|
20231024,190000,1414633410,15700,15700,15700,15700,0
|
|
20231024,185900,1414633410,15700,15700,15700,15700,0
|
|
20231024,185800,1414633410,15700,15700,15700,15700,0
|
|
20231024,185700,1414633410,15700,15700,15700,15700,0
|
|
20231024,185600,1414633410,15700,15700,15700,15700,0
|
|
20231024,185500,1414633410,15700,15700,15700,15700,0
|
|
20231024,185400,1414633410,15700,15700,15700,15700,0
|
|
20231024,185300,1414633410,15700,15700,15700,15700,0
|
|
20231024,185200,1414633410,15700,15700,15700,15700,0
|
|
20231024,185100,1414633410,15700,15700,15700,15700,0
|
|
20231024,185000,1414633410,15700,15700,15700,15700,0
|
|
20231024,184900,1414633410,15700,15700,15700,15700,0
|
|
20231024,184800,1414633410,15700,15700,15700,15700,0
|
|
20231024,184700,1414633410,15700,15700,15700,15700,0
|
|
20231024,184600,1414633410,15700,15700,15700,15700,0
|
|
20231024,184500,1414633410,15700,15700,15700,15700,0
|
|
20231024,184400,1414633410,15700,15700,15700,15700,0
|
|
20231024,184300,1414633410,15700,15700,15700,15700,0
|
|
20231024,184200,1414633410,15700,15700,15700,15700,0
|
|
20231024,184100,1414633410,15700,15700,15700,15700,0
|
|
20231024,184000,1414633410,15700,15700,15700,15700,0
|
|
20231024,183900,1414633410,15700,15700,15700,15700,0
|
|
20231024,183800,1414633410,15700,15700,15700,15700,0
|
|
20231024,183700,1414633410,15700,15700,15700,15700,1553
|
|
20231024,183600,1414633410,15700,15700,15700,15700,0
|
|
20231024,183500,1414633410,15700,15700,15700,15700,0
|
|
20231024,183400,1414633410,15700,15700,15700,15700,0
|
|
20231024,183300,1414633410,15700,15700,15700,15700,0
|
|
20231024,183200,1414633410,15700,15700,15700,15700,0
|
|
20231024,183100,1414633410,15700,15700,15700,15700,0
|
|
20231024,183000,1414633410,15700,15700,15700,15700,0
|
|
20231024,182900,1414633410,15700,15700,15700,15700,0
|
|
20231024,182800,1414633410,15700,15700,15700,15700,0
|
|
20231024,182700,1414633410,15700,15700,15700,15700,0
|
|
20231024,182600,1414633410,15700,15700,15700,15700,0
|
|
20231024,182500,1414633410,15700,15700,15700,15700,0
|
|
20231024,182400,1414633410,15700,15700,15700,15700,0
|
|
20231024,182300,1414633410,15700,15700,15700,15700,0
|
|
20231024,182200,1414633410,15700,15700,15700,15700,0
|
|
20231024,182100,1414633410,15700,15700,15700,15700,0
|
|
20231024,182000,1414633410,15700,15700,15700,15700,0
|
|
20231024,181900,1414633410,15700,15700,15700,15700,0
|
|
20231024,181800,1414633410,15700,15700,15700,15700,0
|
|
20231024,181700,1414633410,15700,15700,15700,15700,0
|
|
20231024,181600,1414633410,15700,15700,15700,15700,0
|
|
20231024,181500,1414633410,15700,15700,15700,15700,0
|
|
20231024,181400,1414633410,15700,15700,15700,15700,0
|
|
20231024,181300,1414633410,15700,15700,15700,15700,0
|
|
20231024,181200,1414633410,15700,15700,15700,15700,0
|
|
20231024,181100,1414633410,15700,15700,15700,15700,0
|
|
20231024,181000,1414633410,15700,15700,15700,15700,0
|
|
20231024,180900,1414633410,15700,15700,15700,15700,0
|
|
20231024,180800,1414633410,15700,15700,15700,15700,0
|
|
20231024,180700,1414633410,15700,15700,15700,15700,1553
|
|
20231024,180600,1414633410,15700,15700,15700,15700,0
|
|
20231024,180500,1414633410,15700,15700,15700,15700,0
|
|
20231024,180400,1414633410,15700,15700,15700,15700,0
|
|
20231024,180300,1414633410,15700,15700,15700,15700,0
|
|
20231024,180200,1414633410,15700,15700,15700,15700,0
|
|
20231024,180100,1414633410,15700,15700,15700,15700,0
|
|
20231024,180000,1414633410,15700,15700,15700,15700,0
|
|
20231024,175900,1414633410,15700,15700,15700,15700,0
|
|
20231024,175800,1414633410,15700,15700,15700,15700,0
|
|
20231024,175700,1414633410,15700,15700,15700,15700,0
|
|
20231024,175600,1414633410,15700,15700,15700,15700,0
|
|
20231024,175500,1414633410,15700,15700,15700,15700,0
|
|
20231024,175400,1414633410,15700,15700,15700,15700,0
|
|
20231024,175300,1414633410,15700,15700,15700,15700,0
|
|
20231024,175200,1414633410,15700,15700,15700,15700,0
|
|
20231024,175100,1414633410,15700,15700,15700,15700,0
|
|
20231024,175000,1414633410,15700,15700,15700,15700,0
|
|
20231024,174900,1414633410,15700,15700,15700,15700,0
|
|
20231024,174800,1414633410,15700,15700,15700,15700,0
|
|
20231024,174700,1414633410,15700,15700,15700,15700,0
|
|
20231024,174600,1414633410,15700,15700,15700,15700,0
|
|
20231024,174500,1414633410,15700,15700,15700,15700,0
|
|
20231024,174400,1414633410,15700,15700,15700,15700,0
|
|
20231024,174300,1414633410,15700,15700,15700,15700,0
|
|
20231024,174200,1414633410,15700,15700,15700,15700,0
|
|
20231024,174100,1414633410,15700,15700,15700,15700,0
|
|
20231024,174000,1414633410,15700,15700,15700,15700,0
|
|
20231024,173900,1414633410,15700,15700,15700,15700,0
|
|
20231024,173800,1414633410,15700,15700,15700,15700,0
|
|
20231024,173700,1414633410,15700,15700,15700,15700,1553
|
|
20231024,173600,1414633410,15700,15700,15700,15700,0
|
|
20231024,173500,1414633410,15700,15700,15700,15700,0
|
|
20231024,173400,1414633410,15700,15700,15700,15700,0
|
|
20231024,173300,1414633410,15700,15700,15700,15700,0
|
|
20231024,173200,1414633410,15700,15700,15700,15700,0
|
|
20231024,173100,1414633410,15700,15700,15700,15700,0
|
|
20231024,173000,1414633410,15700,15700,15700,15700,0
|
|
20231024,172900,1414633410,15700,15700,15700,15700,0
|
|
20231024,172800,1414633410,15700,15700,15700,15700,0
|
|
20231024,172700,1414633410,15700,15700,15700,15700,0
|
|
20231024,172600,1414633410,15700,15700,15700,15700,0
|
|
20231024,172500,1414633410,15700,15700,15700,15700,0
|
|
20231024,172400,1414633410,15700,15700,15700,15700,0
|
|
20231024,172300,1414633410,15700,15700,15700,15700,0
|
|
20231024,172200,1414633410,15700,15700,15700,15700,0
|
|
20231024,172100,1414633410,15700,15700,15700,15700,0
|
|
20231024,172000,1414633410,15700,15700,15700,15700,0
|
|
20231024,171900,1414633410,15700,15700,15700,15700,0
|
|
20231024,171800,1414633410,15700,15700,15700,15700,0
|
|
20231024,171700,1414633410,15700,15700,15700,15700,0
|
|
20231024,171600,1414633410,15700,15700,15700,15700,0
|
|
20231024,171500,1414633410,15700,15700,15700,15700,0
|
|
20231024,171400,1414633410,15700,15700,15700,15700,0
|
|
20231024,171300,1414633410,15700,15700,15700,15700,0
|
|
20231024,171200,1414633410,15700,15700,15700,15700,0
|
|
20231024,171100,1414633410,15700,15700,15700,15700,0
|
|
20231024,171000,1414633410,15700,15700,15700,15700,0
|
|
20231024,170900,1414633410,15700,15700,15700,15700,0
|
|
20231024,170800,1414633410,15700,15700,15700,15700,0
|
|
20231024,170700,1414633410,15700,15700,15700,15700,1553
|
|
20231024,170600,1414633410,15700,15700,15700,15700,0
|
|
20231024,170500,1414633410,15700,15700,15700,15700,0
|
|
20231024,170400,1414633410,15700,15700,15700,15700,0
|
|
20231024,170300,1414633410,15700,15700,15700,15700,0
|
|
20231024,170200,1414633410,15700,15700,15700,15700,0
|
|
20231024,170100,1414633410,15700,15700,15700,15700,0
|
|
20231024,170000,1414633410,15700,15700,15700,15700,0
|
|
20231024,165900,1414633410,15700,15700,15700,15700,0
|
|
20231024,165800,1414633410,15700,15700,15700,15700,0
|
|
20231024,165700,1414633410,15700,15700,15700,15700,0
|
|
20231024,165600,1414633410,15700,15700,15700,15700,0
|
|
20231024,165500,1414633410,15700,15700,15700,15700,0
|
|
20231024,165400,1414633410,15700,15700,15700,15700,0
|
|
20231024,165300,1414633410,15700,15700,15700,15700,0
|
|
20231024,165200,1414633410,15700,15700,15700,15700,0
|
|
20231024,165100,1414633410,15700,15700,15700,15700,0
|
|
20231024,165000,1414633410,15700,15700,15700,15700,0
|
|
20231024,164900,1414633410,15700,15700,15700,15700,0
|
|
20231024,164800,1414633410,15700,15700,15700,15700,0
|
|
20231024,164700,1414633410,15700,15700,15700,15700,0
|
|
20231024,164600,1414633410,15700,15700,15700,15700,0
|
|
20231024,164500,1414633410,15700,15700,15700,15700,0
|
|
20231024,164400,1414633410,15700,15700,15700,15700,0
|
|
20231024,164300,1414633410,15700,15700,15700,15700,0
|
|
20231024,164200,1414633410,15700,15700,15700,15700,0
|
|
20231024,164100,1414633410,15700,15700,15700,15700,0
|
|
20231024,164000,1414633410,15700,15700,15700,15700,0
|
|
20231024,163900,1414633410,15700,15700,15700,15700,0
|
|
20231024,163800,1414633410,15700,15700,15700,15700,0
|
|
20231024,163700,1414633410,15700,15700,15700,15700,1553
|
|
20231024,163600,1414633410,15700,15700,15700,15700,0
|
|
20231024,163500,1414633410,15700,15700,15700,15700,0
|
|
20231024,163400,1414633410,15700,15700,15700,15700,0
|
|
20231024,163300,1414633410,15700,15700,15700,15700,0
|
|
20231024,163200,1414633410,15700,15700,15700,15700,0
|
|
20231024,163100,1414633410,15700,15700,15700,15700,0
|
|
20231024,163000,1414633410,15700,15700,15700,15700,0
|
|
20231024,162900,1414633410,15700,15700,15700,15700,0
|
|
20231024,162800,1414633410,15700,15700,15700,15700,0
|
|
20231024,162700,1414633410,15700,15700,15700,15700,0
|
|
20231024,162600,1414633410,15700,15700,15700,15700,0
|
|
20231024,162500,1414633410,15700,15700,15700,15700,0
|
|
20231024,162400,1414633410,15700,15700,15700,15700,0
|
|
20231024,162300,1414633410,15700,15700,15700,15700,0
|
|
20231024,162200,1414633410,15700,15700,15700,15700,0
|
|
20231024,162100,1414633410,15700,15700,15700,15700,0
|
|
20231024,162000,1414633410,15700,15700,15700,15700,0
|
|
20231024,161900,1414633410,15700,15700,15700,15700,0
|
|
20231024,161800,1414633410,15700,15700,15700,15700,0
|
|
20231024,161700,1414633410,15700,15700,15700,15700,0
|
|
20231024,161600,1414633410,15700,15700,15700,15700,0
|
|
20231024,161500,1414633410,15700,15700,15700,15700,0
|
|
20231024,161400,1414633410,15700,15700,15700,15700,0
|
|
20231024,161300,1414633410,15700,15700,15700,15700,0
|
|
20231024,161200,1414633410,15700,15700,15700,15700,0
|
|
20231024,161100,1414633410,15700,15700,15700,15700,0
|
|
20231024,161000,1414633410,15700,15700,15700,15700,0
|
|
20231024,160900,1414633410,15700,15700,15700,15700,0
|
|
20231024,160800,1414633410,15700,15700,15700,15700,0
|
|
20231024,160700,1414633410,15700,15700,15700,15700,1553
|
|
20231024,160600,1414633410,15700,15700,15700,15700,0
|
|
20231024,160500,1414633410,15700,15700,15700,15700,0
|
|
20231024,160400,1414633410,15700,15700,15700,15700,0
|
|
20231024,160300,1414633410,15700,15700,15700,15700,0
|
|
20231024,160200,1414633410,15700,15700,15700,15700,0
|
|
20231024,160100,1414633410,15700,15700,15700,15700,0
|
|
20231024,160000,1414633410,15700,15700,15700,15700,0
|
|
20231024,155900,1414633410,15700,15700,15700,15700,0
|
|
20231024,155800,1414633410,15700,15700,15700,15700,0
|
|
20231024,155700,1414633410,15700,15700,15700,15700,0
|
|
20231024,155600,1414633410,15700,15700,15700,15700,0
|
|
20231024,155500,1414633410,15700,15700,15700,15700,0
|
|
20231024,155400,1414633410,15700,15700,15700,15700,0
|
|
20231024,155300,1414633410,15700,15700,15700,15700,0
|
|
20231024,155200,1414633410,15700,15700,15700,15700,0
|
|
20231024,155100,1414633410,15700,15700,15700,15700,0
|
|
20231024,155000,1414633410,15700,15700,15700,15700,0
|
|
20231024,154900,1414633410,15700,15700,15700,15700,0
|
|
20231024,154800,1414633410,15700,15700,15700,15700,0
|
|
20231024,154700,1414633410,15700,15700,15700,15700,0
|
|
20231024,154600,1414633410,15700,15700,15700,15700,0
|
|
20231024,154500,1414633410,15700,15700,15700,15700,0
|
|
20231024,154400,1414633410,15700,15700,15700,15700,0
|
|
20231024,154300,1414633410,15700,15700,15700,15700,0
|
|
20231024,154200,1414633410,15700,15700,15700,15700,0
|
|
20231024,154100,1414633410,15700,15700,15700,15700,0
|
|
20231024,154000,1414633410,15700,15700,15700,15700,0
|
|
20231024,153900,1414633410,15700,15700,15700,15700,0
|
|
20231024,153800,1414633410,15700,15700,15700,15700,0
|
|
20231024,153700,1414633410,15700,15700,15700,15700,1553
|
|
20231024,153600,1414633410,15700,15700,15700,15700,0
|
|
20231024,153500,1414633410,15700,15700,15700,15700,0
|
|
20231024,153400,1414633410,15700,15700,15700,15700,0
|
|
20231024,153300,1414633410,15700,15700,15700,15700,0
|
|
20231024,153200,1414633410,15700,15700,15700,15700,0
|
|
20231024,153100,1414633410,15700,15700,15700,15700,0
|
|
20231024,153000,1414633410,15700,15700,15700,15700,1553
|
|
20231024,152900,1390251310,15700,15700,15700,15700,0
|
|
20231024,152800,1390251310,15700,15700,15700,15700,0
|
|
20231024,152700,1390251310,15700,15700,15700,15700,0
|
|
20231024,152600,1390251310,15700,15700,15700,15700,0
|
|
20231024,152500,1390251310,15700,15700,15700,15700,0
|
|
20231024,152400,1390251310,15700,15700,15700,15700,0
|
|
20231024,152300,1390251310,15700,15700,15700,15700,0
|
|
20231024,152200,1390251310,15700,15700,15700,15700,0
|
|
20231024,152100,1390251310,15700,15700,15700,15700,0
|
|
20231024,152000,1390251310,15700,15700,15700,15700,0
|
|
20231024,151900,1390251310,15700,15700,15700,15700,121
|
|
20231024,151800,1388351610,15720,15720,15720,15720,107
|
|
20231024,151700,1386669570,15720,15720,15720,15700,78
|
|
20231024,151600,1385443770,15710,15720,15720,15700,77
|
|
20231024,151500,1384233890,15720,15720,15720,15720,181
|
|
20231024,151400,1381388570,15720,15720,15720,15700,71
|
|
20231024,151300,1380272470,15720,15720,15720,15710,73
|
|
20231024,151200,1379124940,15720,15720,15720,15710,79
|
|
20231024,151100,1377883110,15720,15720,15720,15720,69
|
|
20231024,151000,1376798430,15720,15730,15730,15720,98
|
|
20231024,150900,1375257340,15730,15720,15730,15720,68
|
|
20231024,150800,1374187710,15730,15730,15730,15730,77
|
|
20231024,150700,1372976500,15730,15730,15730,15730,63
|
|
20231024,150600,1371985510,15690,15730,15730,15690,142
|
|
20231024,150500,1369754190,15730,15730,15730,15730,78
|
|
20231024,150400,1368527250,15730,15730,15730,15720,81
|
|
20231024,150300,1367253370,15730,15730,15730,15720,47
|
|
20231024,150200,1366514120,15730,15730,15730,15720,82
|
|
20231024,150100,1365224430,15730,15730,15730,15720,71
|
|
20231024,150000,1364107810,15730,15730,15730,15720,110
|
|
20231024,145900,1362377770,15720,15720,15730,15710,108
|
|
20231024,145800,1360679830,15720,15730,15730,15710,122
|
|
20231024,145700,1358761800,15730,15740,15740,15720,130
|
|
20231024,145600,1356716400,15740,15720,15740,15710,130
|
|
20231024,145500,1354671960,15740,15730,15740,15720,132
|
|
20231024,145400,1352595490,15740,15730,15740,15730,144
|
|
20231024,145300,1350329750,15730,15740,15740,15730,146
|
|
20231024,145200,1348032930,15740,15740,15740,15740,131
|
|
20231024,145100,1345970990,15740,15740,15740,15740,118
|
|
20231024,145000,1344113670,15740,15740,15740,15740,102
|
|
20231024,144900,1342508190,15740,15730,15740,15730,106
|
|
20231024,144800,1340840170,15730,15730,15730,15730,100
|
|
20231024,144700,1339267170,15710,15740,15740,15710,157
|
|
20231024,144600,1336797690,15740,15740,15740,15730,233
|
|
20231024,144500,1333131770,15740,15740,15740,15740,142
|
|
20231024,144400,1330896690,15740,15740,15740,15740,144
|
|
20231024,144300,1328630130,15740,15740,15740,15740,98
|
|
20231024,144200,1327087610,15740,15750,15750,15740,103
|
|
20231024,144100,1325465540,15750,15740,15750,15740,115
|
|
20231024,144000,1323655080,15740,15750,15750,15740,233
|
|
20231024,143900,1319986550,15750,15750,15750,15750,138
|
|
20231024,143800,1317813050,15750,15750,15750,15750,144
|
|
20231024,143700,1315545050,15750,15750,15750,15740,204
|
|
20231024,143600,1312332810,15740,15750,15750,15740,208
|
|
20231024,143500,1309056820,15750,15750,15750,15740,154
|
|
20231024,143400,1306631860,15750,15750,15750,15750,222
|
|
20231024,143300,1303135360,15750,15750,15750,15750,145
|
|
20231024,143200,1300851610,15750,15750,15750,15740,819
|
|
20231024,143100,1287959380,15750,15740,15750,15730,1170
|
|
20231024,143000,1269543130,15740,15740,15740,15730,112
|
|
20231024,142900,1267780300,15730,15740,15740,15730,116
|
|
20231024,142800,1265954540,15740,15730,15740,15700,170
|
|
20231024,142700,1263281040,15740,15740,15750,15740,899
|
|
20231024,142600,1249129520,15740,15700,15750,15670,794
|
|
20231024,142500,1236659750,15700,15750,15750,15690,935
|
|
20231024,142400,1221978060,15750,15750,15750,15740,410
|
|
20231024,142300,1215523400,15740,15670,15750,15670,3608
|
|
20231024,142200,1158881170,15660,15630,15660,15620,2636
|
|
20231024,142100,1117644920,15630,15640,15640,15630,99
|
|
20231024,142000,1116097360,15640,15640,15640,15640,101
|
|
20231024,141900,1114517720,15640,15630,15640,15630,134
|
|
20231024,141800,1112422010,15640,15650,15650,15640,127
|
|
20231024,141700,1110435020,15640,15640,15650,15640,141
|
|
20231024,141600,1108229240,15640,15640,15640,15640,93
|
|
20231024,141500,1106774720,15640,15650,15650,15640,143
|
|
20231024,141400,1104537430,15650,15640,15650,15640,88
|
|
20231024,141300,1103160860,15640,15640,15640,15630,174
|
|
20231024,141200,1100439660,15640,15640,15650,15640,115
|
|
20231024,141100,1098641010,15640,15630,15640,15630,311
|
|
20231024,141000,1093779930,15630,15600,15630,15600,846
|
|
20231024,140900,1080581880,15600,15570,15600,15560,1644
|
|
20231024,140800,1054970580,15570,15570,15570,15560,152
|
|
20231024,140700,1052604410,15570,15570,15570,15570,168
|
|
20231024,140600,1049988650,15570,15580,15580,15570,363
|
|
20231024,140500,1044336400,15580,15580,15580,15580,57
|
|
20231024,140400,1043448340,15580,15580,15580,15580,126
|
|
20231024,140300,1041485260,15580,15580,15580,15580,61
|
|
20231024,140200,1040534880,15580,15580,15580,15570,75
|
|
20231024,140100,1039366630,15580,15580,15580,15580,57
|
|
20231024,140000,1038478570,15580,15570,15580,15570,37
|
|
20231024,135900,1037902150,15570,15550,15570,15550,154
|
|
20231024,135800,1035507430,15550,15540,15550,15540,26
|
|
20231024,135700,1035103190,15540,15520,15540,15520,76
|
|
20231024,135600,1033922770,15520,15490,15520,15490,634
|
|
20231024,135500,1024095230,15490,15490,15490,15490,40
|
|
20231024,135400,1023475630,15490,15490,15490,15490,423
|
|
20231024,135300,1016923360,15500,15500,15500,15500,53
|
|
20231024,135200,1016101860,15500,15500,15500,15500,53
|
|
20231024,135100,1015280360,15500,15500,15500,15500,37
|
|
20231024,135000,1014706860,15500,15500,15500,15490,317
|
|
20231024,134900,1009795360,15500,15500,15500,15500,56
|
|
20231024,134800,1008927360,15490,15480,15490,15480,351
|
|
20231024,134700,1003491010,15480,15480,15480,15480,44
|
|
20231024,134600,1002809890,15480,15480,15480,15480,47
|
|
20231024,134500,1002082330,15480,15480,15480,15480,22
|
|
20231024,134400,1001741770,15480,15430,15480,15430,1629
|
|
20231024,134300,976572430,15430,15430,15430,15430,211
|
|
20231024,134200,973316700,15430,15430,15430,15430,70
|
|
20231024,134100,972236600,15430,15430,15430,15430,147
|
|
20231024,134000,969968390,15430,15430,15430,15430,24
|
|
20231024,133900,969598070,15430,15430,15430,15430,122
|
|
20231024,133800,967715610,15430,15420,15430,15420,62
|
|
20231024,133700,966759000,15430,15430,15430,15430,101
|
|
20231024,133600,965200570,15430,15430,15430,15430,38
|
|
20231024,133500,964614230,15430,15430,15430,15350,74
|
|
20231024,133400,963472730,15430,15430,15430,15420,61
|
|
20231024,133300,962531700,15430,15420,15430,15420,81
|
|
20231024,133200,961281970,15420,15420,15420,15420,30
|
|
20231024,133100,960819370,15430,15420,15430,15420,44
|
|
20231024,133000,960140780,15420,15420,15430,15420,75
|
|
20231024,132900,958984030,15410,15410,15410,15410,1
|
|
20231024,132800,958968620,15380,15430,15430,15360,590
|
|
20231024,132700,949895500,15430,15440,15440,15430,336
|
|
20231024,132600,944710760,15430,15430,15440,15430,299
|
|
20231024,132500,940097060,15440,15440,15440,15440,42
|
|
20231024,132400,939448580,15440,15440,15440,15440,44
|
|
20231024,132300,938769220,15440,15440,15440,15440,31
|
|
20231024,132200,938290580,15430,15440,15440,15430,110
|
|
20231024,132100,936592380,15440,15440,15440,15430,158
|
|
20231024,132000,934153880,15440,15440,15440,15440,79
|
|
20231024,131900,932934120,15430,15450,15450,15430,118
|
|
20231024,131800,931112560,15450,15440,15450,15440,60
|
|
20231024,131700,930185580,15450,15440,15450,15440,56
|
|
20231024,131600,929320930,15440,15430,15440,15430,52
|
|
20231024,131500,928518150,15440,15440,15440,15440,59
|
|
20231024,131400,927607190,15440,15440,15440,15430,282
|
|
20231024,131300,923255540,15440,15440,15440,15430,135
|
|
20231024,131200,921171210,15440,15420,15440,15420,590
|
|
20231024,131100,912070170,15420,15410,15420,15400,275
|
|
20231024,131000,907832390,15400,15400,15400,15400,13
|
|
20231024,130900,907632190,15400,15400,15400,15400,33
|
|
20231024,130800,907123990,15400,15400,15400,15400,45
|
|
20231024,130700,906430990,15400,15400,15400,15400,60
|
|
20231024,130600,905506990,15400,15400,15400,15400,39
|
|
20231024,130500,904906390,15400,15400,15400,15400,57
|
|
20231024,130400,904028590,15400,15400,15400,15400,40
|
|
20231024,130300,903412590,15400,15400,15400,15400,37
|
|
20231024,130200,902842790,15400,15400,15400,15400,50
|
|
20231024,130100,902072790,15400,15400,15400,15400,35
|
|
20231024,130000,901533790,15400,15400,15400,15390,95
|
|
20231024,125900,900070800,15400,15400,15400,15400,24
|
|
20231024,125800,899701200,15400,15400,15400,15400,56
|
|
20231024,125700,898838800,15400,15400,15400,15390,56
|
|
20231024,125600,897976620,15400,15400,15400,15400,45
|
|
20231024,125500,897283620,15400,15400,15400,15400,46
|
|
20231024,125400,896575220,15400,15400,15400,15400,57
|
|
20231024,125300,895697420,15400,15400,15400,15400,63
|
|
20231024,125200,894727220,15400,15400,15400,15400,56
|
|
20231024,125100,893864820,15390,15390,15390,15390,42
|
|
20231024,125000,893218440,15390,15390,15390,15390,66
|
|
20231024,124900,892202700,15390,15380,15390,15380,6
|
|
20231024,124800,892110410,15380,15380,15380,15380,19
|
|
20231024,124700,891818190,15380,15380,15380,15380,56
|
|
20231024,124600,890956910,15380,15380,15380,15380,47
|
|
20231024,124500,890234050,15380,15390,15390,15380,57
|
|
20231024,124400,889357190,15390,15390,15400,15390,286
|
|
20231024,124300,884954480,15400,15400,15400,15390,200
|
|
20231024,124200,881875950,15400,15400,15400,15400,147
|
|
20231024,124100,879612150,15400,15400,15400,15400,42
|
|
20231024,124000,878965350,15400,15400,15400,15400,35
|
|
20231024,123900,878426350,15400,15390,15400,15390,519
|
|
20231024,123800,870437640,15380,15380,15380,15370,30
|
|
20231024,123700,869976330,15390,15390,15390,15390,63
|
|
20231024,123600,869006760,15390,15390,15390,15390,30
|
|
20231024,123500,868545060,15390,15390,15400,15390,49
|
|
20231024,123400,867790690,15400,15390,15400,15390,58
|
|
20231024,123300,866897930,15390,15410,15410,15390,99
|
|
20231024,123200,865373060,15410,15410,15410,15400,80
|
|
20231024,123100,864140270,15400,15410,15410,15400,39
|
|
20231024,123000,863539620,15410,15410,15410,15410,32
|
|
20231024,122900,863046500,15400,15400,15410,15400,69
|
|
20231024,122800,861983740,15400,15380,15400,15380,53
|
|
20231024,122700,861167690,15380,15380,15410,15380,768
|
|
20231024,122600,849347060,15380,15360,15380,15360,527
|
|
20231024,122500,841251840,15370,15360,15380,15360,287
|
|
20231024,122400,836840920,15360,15350,15370,15350,784
|
|
20231024,122300,824803690,15350,15340,15350,15340,66
|
|
20231024,122200,823790800,15350,15350,15350,15350,20
|
|
20231024,122100,823483800,15350,15300,15350,15300,2400
|
|
20231024,122000,786707740,15300,15310,15310,15300,52
|
|
20231024,121900,785911940,15300,15310,15310,15300,132
|
|
20231024,121800,783892020,15300,15240,15300,15240,2486
|
|
20231024,121700,745939530,15230,15230,15230,15230,46
|
|
20231024,121600,745238950,15230,15220,15230,15220,47
|
|
20231024,121500,744523240,15220,15220,15220,15220,100
|
|
20231024,121400,743001240,15230,15230,15230,15220,54
|
|
20231024,121300,742178840,15230,15220,15230,15220,11
|
|
20231024,121200,742011340,15220,15220,15220,15220,43
|
|
20231024,121100,741356880,15220,15220,15230,15220,64
|
|
20231024,121000,740382530,15210,15230,15230,15210,52
|
|
20231024,120900,739590610,15190,15220,15240,15190,397
|
|
20231024,120800,733547760,15200,15170,15200,15160,971
|
|
20231024,120700,718804510,15170,15160,15170,15160,47
|
|
20231024,120600,718091680,15160,15150,15160,15150,70
|
|
20231024,120500,717030600,15150,15150,15150,15150,20
|
|
20231024,120400,716727600,15130,15130,15130,15130,3
|
|
20231024,120300,716682210,15130,15130,15130,15130,36
|
|
20231024,120200,716137530,15130,15150,15150,15130,2
|
|
20231024,120100,716107250,15150,15150,15150,15150,4
|
|
20231024,120000,716046650,15130,15150,15160,15130,15
|
|
20231024,115900,715819470,15160,15150,15160,15150,15
|
|
20231024,115800,715592080,15160,15160,15160,15150,8
|
|
20231024,115700,715470830,15160,15160,15160,15120,14
|
|
20231024,115600,715258710,15160,15160,15160,15160,0
|
|
20231024,115500,715258710,15160,15150,15160,15150,132
|
|
20231024,115400,713257680,15150,15150,15150,15150,254
|
|
20231024,115300,709409580,15150,15150,15150,15150,0
|
|
20231024,115200,709409580,15150,15100,15150,15100,3
|
|
20231024,115100,709364230,15080,15080,15080,15080,0
|
|
20231024,115000,709364230,15080,15090,15090,15080,39
|
|
20231024,114900,708776100,15150,15150,15150,15150,0
|
|
20231024,114800,708776100,15150,15150,15150,15150,0
|
|
20231024,114700,708776100,15150,15150,15150,15150,1
|
|
20231024,114600,708760950,15090,15090,15090,15090,2
|
|
20231024,114500,708730770,15150,15150,15150,15150,0
|
|
20231024,114400,708730770,15150,15150,15150,15150,0
|
|
20231024,114300,708730770,15150,15150,15150,15150,0
|
|
20231024,114200,708730770,15150,15150,15150,15150,1
|
|
20231024,114100,708715620,15150,15150,15150,15150,0
|
|
20231024,114000,708715620,15150,15150,15150,15150,0
|
|
20231024,113900,708715620,15150,15150,15150,15150,1
|
|
20231024,113800,708700470,15150,15150,15150,15150,0
|
|
20231024,113700,708700470,15150,15110,15150,15110,2
|
|
20231024,113600,708670210,15130,15130,15130,15130,0
|
|
20231024,113500,708670210,15130,15130,15130,15130,10
|
|
20231024,113400,708518910,15130,15130,15130,15130,10
|
|
20231024,113300,708367610,15130,15130,15130,15130,11
|
|
20231024,113200,708201180,15120,15120,15120,15120,6
|
|
20231024,113100,708110460,15130,15130,15130,15130,0
|
|
20231024,113000,708110460,15130,15130,15130,15130,0
|
|
20231024,112900,708110460,15130,15130,15130,15130,0
|
|
20231024,112800,708110460,15130,15090,15130,15090,1993
|
|
20231024,112700,678036050,15120,15090,15120,15090,1317
|
|
20231024,112600,658142760,15100,15080,15100,15080,206
|
|
20231024,112500,655033530,15080,15080,15080,15080,0
|
|
20231024,112400,655033530,15080,15080,15080,15080,4
|
|
20231024,112300,654973210,15070,15070,15070,15070,9
|
|
20231024,112200,654837580,15070,15050,15070,15050,403
|
|
20231024,112100,648772410,15040,15040,15040,15040,2
|
|
20231024,112000,648742330,15040,15030,15040,15030,18
|
|
20231024,111900,648471650,15030,15010,15030,15010,5
|
|
20231024,111800,648396520,15000,14970,15000,14970,418
|
|
20231024,111700,642127960,14970,14970,14970,14970,2
|
|
20231024,111600,642098020,14950,14950,14950,14950,69
|
|
20231024,111500,641066470,14950,14940,14950,14940,320
|
|
20231024,111400,636284240,14940,14940,14940,14940,0
|
|
20231024,111300,636284240,14940,14940,14940,14940,2
|
|
20231024,111200,636254360,14890,14890,14890,14890,0
|
|
20231024,111100,636254360,14890,14880,14890,14880,188
|
|
20231024,111000,633455100,14880,14880,14880,14880,6
|
|
20231024,110900,633365820,14880,14880,14880,14880,1
|
|
20231024,110800,633350940,14890,14890,14890,14890,0
|
|
20231024,110700,633350940,14890,14890,14890,14890,1
|
|
20231024,110600,633336050,14870,14900,14900,14870,189
|
|
20231024,110500,630525460,14940,14940,14940,14940,0
|
|
20231024,110400,630525460,14940,14940,14940,14940,120
|
|
20231024,110300,628732660,14940,14940,14940,14940,0
|
|
20231024,110200,628732660,14940,14940,14940,14940,1
|
|
20231024,110100,628717720,14930,14930,14930,14930,0
|
|
20231024,110000,628717720,14930,14930,14930,14930,2
|
|
20231024,105900,628687860,14890,14890,14890,14890,465
|
|
20231024,105800,621764010,14890,14900,14900,14890,484
|
|
20231024,105700,614555870,14900,14900,14900,14900,0
|
|
20231024,105600,614555870,14900,14900,14900,14900,0
|
|
20231024,105500,614555870,14900,14900,14900,14900,2
|
|
20231024,105400,614526070,14900,14900,14900,14900,0
|
|
20231024,105300,614526070,14900,14900,14900,14900,3
|
|
20231024,105200,614481370,14900,14920,14920,14900,140
|
|
20231024,105100,612393510,14950,14950,14950,14950,0
|
|
20231024,105000,612393510,14950,14950,14950,14950,0
|
|
20231024,104900,612393510,14950,14900,14950,14900,35
|
|
20231024,104800,611870600,14900,14910,14910,14900,8
|
|
20231024,104700,611751390,14950,14880,14950,14880,762
|
|
20231024,104600,600406290,14880,14880,14880,14880,126
|
|
20231024,104500,598531410,14880,14840,14880,14840,44
|
|
20231024,104400,597876730,14830,14830,14830,14830,1
|
|
20231024,104300,597861900,14770,14770,14770,14770,0
|
|
20231024,104200,597861900,14770,14760,14770,14760,75
|
|
20231024,104100,596754890,14880,14880,14880,14880,5
|
|
20231024,104000,596680490,14750,14750,14750,14750,100
|
|
20231024,103900,595205490,14750,14680,14750,14680,321
|
|
20231024,103800,590479430,14680,14660,14680,14660,24
|
|
20231024,103700,590127410,14640,14670,14670,14640,4
|
|
20231024,103600,590068820,14670,14770,14770,14650,721
|
|
20231024,103500,579492740,14680,14770,14770,14680,2808
|
|
20231024,103400,538161610,14790,14770,14790,14770,602
|
|
20231024,103300,529270030,14770,14820,14820,14770,1178
|
|
20231024,103200,511846830,14850,14850,14850,14850,1
|
|
20231024,103100,511831980,14810,14820,14820,14810,475
|
|
20231024,103000,504794540,14830,14830,14830,14830,19
|
|
20231024,102900,504512770,14830,14850,14850,14830,102
|
|
20231024,102800,503000010,14880,14880,14880,14880,0
|
|
20231024,102700,503000010,14880,14880,14880,14880,0
|
|
20231024,102600,503000010,14880,14880,14880,14880,0
|
|
20231024,102500,503000010,14880,14880,14880,14850,52
|
|
20231024,102400,502227750,14850,14850,14850,14850,2
|
|
20231024,102300,502198050,14850,14850,14850,14850,0
|
|
20231024,102200,502198050,14850,14870,14870,14830,724
|
|
20231024,102100,491452000,14840,14860,14870,14840,326
|
|
20231024,102000,486609860,14870,14880,14880,14860,803
|
|
20231024,101900,474667110,14880,14940,14940,14880,1848
|
|
20231024,101800,447141240,14940,14940,14940,14940,62
|
|
20231024,101700,446214960,14900,14990,14990,14900,2001
|
|
20231024,101600,416362560,14950,14940,14950,14940,285
|
|
20231024,101500,412103410,14940,15000,15010,14940,660
|
|
20231024,101400,402219770,15050,15050,15050,15050,0
|
|
20231024,101300,402219770,15050,15040,15050,15040,33
|
|
20231024,101200,401723240,14990,14990,14990,14990,0
|
|
20231024,101100,401723240,14990,14990,14990,14990,0
|
|
20231024,101000,401723240,14990,14990,14990,14990,0
|
|
20231024,100900,401723240,14990,14990,14990,14990,5
|
|
20231024,100800,401648290,15000,15000,15000,15000,1
|
|
20231024,100700,401633290,14940,14950,14950,14940,200
|
|
20231024,100600,398645030,15000,14940,15000,14940,1585
|
|
20231024,100500,374908150,14960,14960,14960,14960,1
|
|
20231024,100400,374893190,14930,14930,14930,14930,248
|
|
20231024,100300,371190550,14930,14930,14930,14930,30
|
|
20231024,100200,370742650,14930,14870,14930,14870,229
|
|
20231024,100100,367332860,14870,14870,14880,14870,542
|
|
20231024,100000,359272800,14870,14870,14870,14870,19
|
|
20231024,095900,358990270,14870,14870,14870,14870,7
|
|
20231024,095800,358886180,14870,14880,14880,14870,658
|
|
20231024,095700,349100460,14880,14930,14940,14880,1112
|
|
20231024,095600,332504070,14910,14960,14960,14910,3000
|
|
20231024,095500,287737400,14980,14980,14980,14980,3
|
|
20231024,095400,287692460,14980,15000,15000,14980,501
|
|
20231024,095300,280185580,15000,15000,15000,15000,300
|
|
20231024,095200,275685580,15000,15000,15000,15000,96
|
|
20231024,095100,274245580,15000,15000,15000,14990,502
|
|
20231024,095000,266717070,15000,15000,15000,15000,50
|
|
20231024,094900,265967070,15010,15000,15010,15000,101
|
|
20231024,094800,264452060,15000,15000,15000,15000,100
|
|
20231024,094700,262952060,14990,15040,15040,14970,1524
|
|
20231024,094600,240123000,14980,14980,14980,14980,0
|
|
20231024,094500,240123000,14980,14980,14980,14980,37
|
|
20231024,094400,239568740,14980,15070,15070,14980,2438
|
|
20231024,094300,202950080,15070,15140,15140,15070,1346
|
|
20231024,094200,182640140,15140,15140,15140,15140,0
|
|
20231024,094100,182640140,15140,15170,15170,15140,1310
|
|
20231024,094000,162781580,15160,15160,15160,15160,0
|
|
20231024,093900,162781580,15160,15160,15160,15160,0
|
|
20231024,093800,162781580,15160,15160,15160,15160,30
|
|
20231024,093700,162326780,15200,15200,15200,15200,53
|
|
20231024,093600,161521180,15190,15180,15190,15160,174
|
|
20231024,093500,158883080,15190,15210,15210,15190,431
|
|
20231024,093400,152331020,15230,15230,15230,15230,3
|
|
20231024,093300,152285330,15230,15220,15230,15210,54
|
|
20231024,093200,151463450,15220,15200,15220,15200,117
|
|
20231024,093100,149684310,15200,15200,15200,15200,0
|
|
20231024,093000,149684310,15200,15220,15230,15200,165
|
|
20231024,092900,147173100,15220,15230,15230,15220,328
|
|
20231024,092800,142177900,15250,15260,15260,15250,129
|
|
20231024,092700,140210530,15300,15290,15300,15290,80
|
|
20231024,092600,138987020,15290,15290,15290,15290,1
|
|
20231024,092500,138971730,15290,15310,15360,15290,681
|
|
20231024,092400,128554360,15250,15250,15250,15250,0
|
|
20231024,092300,128554360,15250,15250,15250,15250,0
|
|
20231024,092200,128554360,15250,15250,15250,15250,0
|
|
20231024,092100,128554360,15250,15250,15250,15250,0
|
|
20231024,092000,128554360,15250,15250,15250,15250,0
|
|
20231024,091900,128554360,15250,15250,15250,15250,0
|
|
20231024,091800,128554360,15250,15250,15250,15250,0
|
|
20231024,091700,128554360,15250,15250,15250,15250,0
|
|
20231024,091600,128554360,15250,15270,15350,15200,323
|
|
20231024,091500,123628620,15270,15350,15350,15270,183
|
|
20231024,091400,120830680,15330,15330,15330,15330,0
|
|
20231024,091300,120830680,15330,15380,15380,15320,189
|
|
20231024,091200,117931100,15520,15520,15520,15520,7
|
|
20231024,091100,117822460,15520,15520,15520,15520,0
|
|
20231024,091000,117822460,15520,15510,15520,15280,655
|
|
20231024,090900,107738750,15530,15530,15530,15530,0
|
|
20231024,090800,107738750,15530,15520,15530,15520,213
|
|
20231024,090700,104431960,15530,15560,15560,15530,15
|
|
20231024,090600,104198650,15590,15590,15590,15590,0
|
|
20231024,090500,104198650,15590,15480,15590,15480,2522
|
|
20231024,090400,65089290,15490,15490,15490,15490,0
|
|
20231024,090300,65089290,15490,15490,15490,15490,0
|
|
20231024,090200,65089290,15490,15490,15490,15490,20
|
|
20231024,090100,64779490,15490,15500,15500,15490,167
|
|
20231024,090000,62191360,15500,15260,15500,15260,4070
|