644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194100,1307027580,14390,14390,14390,14390,592
|
|
20231024,194000,1307027580,14390,14390,14390,14390,0
|
|
20231024,193900,1307027580,14390,14390,14390,14390,0
|
|
20231024,193800,1307027580,14390,14390,14390,14390,0
|
|
20231024,193700,1307027580,14390,14390,14390,14390,0
|
|
20231024,193600,1307027580,14390,14390,14390,14390,0
|
|
20231024,193500,1307027580,14390,14390,14390,14390,0
|
|
20231024,193400,1307027580,14390,14390,14390,14390,0
|
|
20231024,193300,1307027580,14390,14390,14390,14390,0
|
|
20231024,193200,1307027580,14390,14390,14390,14390,0
|
|
20231024,193100,1307027580,14390,14390,14390,14390,0
|
|
20231024,193000,1307027580,14390,14390,14390,14390,0
|
|
20231024,192900,1307027580,14390,14390,14390,14390,0
|
|
20231024,192800,1307027580,14390,14390,14390,14390,0
|
|
20231024,192700,1307027580,14390,14390,14390,14390,0
|
|
20231024,192600,1307027580,14390,14390,14390,14390,0
|
|
20231024,192500,1307027580,14390,14390,14390,14390,0
|
|
20231024,192400,1307027580,14390,14390,14390,14390,0
|
|
20231024,192300,1307027580,14390,14390,14390,14390,0
|
|
20231024,192200,1307027580,14390,14390,14390,14390,0
|
|
20231024,192100,1307027580,14390,14390,14390,14390,0
|
|
20231024,192000,1307027580,14390,14390,14390,14390,0
|
|
20231024,191900,1307027580,14390,14390,14390,14390,0
|
|
20231024,191800,1307027580,14390,14390,14390,14390,0
|
|
20231024,191700,1307027580,14390,14390,14390,14390,0
|
|
20231024,191600,1307027580,14390,14390,14390,14390,0
|
|
20231024,191500,1307027580,14390,14390,14390,14390,0
|
|
20231024,191400,1307027580,14390,14390,14390,14390,0
|
|
20231024,191300,1307027580,14390,14390,14390,14390,0
|
|
20231024,191200,1307027580,14390,14390,14390,14390,0
|
|
20231024,191100,1307027580,14390,14390,14390,14390,592
|
|
20231024,191000,1307027580,14390,14390,14390,14390,0
|
|
20231024,190900,1307027580,14390,14390,14390,14390,0
|
|
20231024,190800,1307027580,14390,14390,14390,14390,0
|
|
20231024,190700,1307027580,14390,14390,14390,14390,0
|
|
20231024,190600,1307027580,14390,14390,14390,14390,0
|
|
20231024,190500,1307027580,14390,14390,14390,14390,0
|
|
20231024,190400,1307027580,14390,14390,14390,14390,0
|
|
20231024,190300,1307027580,14390,14390,14390,14390,0
|
|
20231024,190200,1307027580,14390,14390,14390,14390,0
|
|
20231024,190100,1307027580,14390,14390,14390,14390,0
|
|
20231024,190000,1307027580,14390,14390,14390,14390,0
|
|
20231024,185900,1307027580,14390,14390,14390,14390,0
|
|
20231024,185800,1307027580,14390,14390,14390,14390,0
|
|
20231024,185700,1307027580,14390,14390,14390,14390,0
|
|
20231024,185600,1307027580,14390,14390,14390,14390,0
|
|
20231024,185500,1307027580,14390,14390,14390,14390,0
|
|
20231024,185400,1307027580,14390,14390,14390,14390,0
|
|
20231024,185300,1307027580,14390,14390,14390,14390,0
|
|
20231024,185200,1307027580,14390,14390,14390,14390,0
|
|
20231024,185100,1307027580,14390,14390,14390,14390,0
|
|
20231024,185000,1307027580,14390,14390,14390,14390,0
|
|
20231024,184900,1307027580,14390,14390,14390,14390,0
|
|
20231024,184800,1307027580,14390,14390,14390,14390,0
|
|
20231024,184700,1307027580,14390,14390,14390,14390,0
|
|
20231024,184600,1307027580,14390,14390,14390,14390,0
|
|
20231024,184500,1307027580,14390,14390,14390,14390,0
|
|
20231024,184400,1307027580,14390,14390,14390,14390,0
|
|
20231024,184300,1307027580,14390,14390,14390,14390,0
|
|
20231024,184200,1307027580,14390,14390,14390,14390,0
|
|
20231024,184100,1307027580,14390,14390,14390,14390,592
|
|
20231024,184000,1307027580,14390,14390,14390,14390,0
|
|
20231024,183900,1307027580,14390,14390,14390,14390,0
|
|
20231024,183800,1307027580,14390,14390,14390,14390,0
|
|
20231024,183700,1307027580,14390,14390,14390,14390,0
|
|
20231024,183600,1307027580,14390,14390,14390,14390,0
|
|
20231024,183500,1307027580,14390,14390,14390,14390,0
|
|
20231024,183400,1307027580,14390,14390,14390,14390,0
|
|
20231024,183300,1307027580,14390,14390,14390,14390,0
|
|
20231024,183200,1307027580,14390,14390,14390,14390,0
|
|
20231024,183100,1307027580,14390,14390,14390,14390,0
|
|
20231024,183000,1307027580,14390,14390,14390,14390,0
|
|
20231024,182900,1307027580,14390,14390,14390,14390,0
|
|
20231024,182800,1307027580,14390,14390,14390,14390,0
|
|
20231024,182700,1307027580,14390,14390,14390,14390,0
|
|
20231024,182600,1307027580,14390,14390,14390,14390,0
|
|
20231024,182500,1307027580,14390,14390,14390,14390,0
|
|
20231024,182400,1307027580,14390,14390,14390,14390,0
|
|
20231024,182300,1307027580,14390,14390,14390,14390,0
|
|
20231024,182200,1307027580,14390,14390,14390,14390,0
|
|
20231024,182100,1307027580,14390,14390,14390,14390,0
|
|
20231024,182000,1307027580,14390,14390,14390,14390,0
|
|
20231024,181900,1307027580,14390,14390,14390,14390,0
|
|
20231024,181800,1307027580,14390,14390,14390,14390,0
|
|
20231024,181700,1307027580,14390,14390,14390,14390,0
|
|
20231024,181600,1307027580,14390,14390,14390,14390,0
|
|
20231024,181500,1307027580,14390,14390,14390,14390,0
|
|
20231024,181400,1307027580,14390,14390,14390,14390,0
|
|
20231024,181300,1307027580,14390,14390,14390,14390,0
|
|
20231024,181200,1307027580,14390,14390,14390,14390,0
|
|
20231024,181100,1307027580,14390,14390,14390,14390,592
|
|
20231024,181000,1307027580,14390,14390,14390,14390,0
|
|
20231024,180900,1307027580,14390,14390,14390,14390,0
|
|
20231024,180800,1307027580,14390,14390,14390,14390,0
|
|
20231024,180700,1307027580,14390,14390,14390,14390,0
|
|
20231024,180600,1307027580,14390,14390,14390,14390,0
|
|
20231024,180500,1307027580,14390,14390,14390,14390,0
|
|
20231024,180400,1307027580,14390,14390,14390,14390,0
|
|
20231024,180300,1307027580,14390,14390,14390,14390,0
|
|
20231024,180200,1307027580,14390,14390,14390,14390,0
|
|
20231024,180100,1307027580,14390,14390,14390,14390,0
|
|
20231024,180000,1307027580,14390,14390,14390,14390,0
|
|
20231024,175900,1307027580,14390,14390,14390,14390,0
|
|
20231024,175800,1307027580,14390,14390,14390,14390,0
|
|
20231024,175700,1307027580,14390,14390,14390,14390,0
|
|
20231024,175600,1307027580,14390,14390,14390,14390,0
|
|
20231024,175500,1307027580,14390,14390,14390,14390,0
|
|
20231024,175400,1307027580,14390,14390,14390,14390,0
|
|
20231024,175300,1307027580,14390,14390,14390,14390,0
|
|
20231024,175200,1307027580,14390,14390,14390,14390,0
|
|
20231024,175100,1307027580,14390,14390,14390,14390,0
|
|
20231024,175000,1307027580,14390,14390,14390,14390,0
|
|
20231024,174900,1307027580,14390,14390,14390,14390,0
|
|
20231024,174800,1307027580,14390,14390,14390,14390,0
|
|
20231024,174700,1307027580,14390,14390,14390,14390,0
|
|
20231024,174600,1307027580,14390,14390,14390,14390,0
|
|
20231024,174500,1307027580,14390,14390,14390,14390,0
|
|
20231024,174400,1307027580,14390,14390,14390,14390,0
|
|
20231024,174300,1307027580,14390,14390,14390,14390,0
|
|
20231024,174200,1307027580,14390,14390,14390,14390,0
|
|
20231024,174100,1307027580,14390,14390,14390,14390,592
|
|
20231024,174000,1307027580,14390,14390,14390,14390,0
|
|
20231024,173900,1307027580,14390,14390,14390,14390,0
|
|
20231024,173800,1307027580,14390,14390,14390,14390,0
|
|
20231024,173700,1307027580,14390,14390,14390,14390,0
|
|
20231024,173600,1307027580,14390,14390,14390,14390,0
|
|
20231024,173500,1307027580,14390,14390,14390,14390,0
|
|
20231024,173400,1307027580,14390,14390,14390,14390,0
|
|
20231024,173300,1307027580,14390,14390,14390,14390,0
|
|
20231024,173200,1307027580,14390,14390,14390,14390,0
|
|
20231024,173100,1307027580,14390,14390,14390,14390,0
|
|
20231024,173000,1307027580,14390,14390,14390,14390,0
|
|
20231024,172900,1307027580,14390,14390,14390,14390,0
|
|
20231024,172800,1307027580,14390,14390,14390,14390,0
|
|
20231024,172700,1307027580,14390,14390,14390,14390,0
|
|
20231024,172600,1307027580,14390,14390,14390,14390,0
|
|
20231024,172500,1307027580,14390,14390,14390,14390,0
|
|
20231024,172400,1307027580,14390,14390,14390,14390,0
|
|
20231024,172300,1307027580,14390,14390,14390,14390,0
|
|
20231024,172200,1307027580,14390,14390,14390,14390,0
|
|
20231024,172100,1307027580,14390,14390,14390,14390,0
|
|
20231024,172000,1307027580,14390,14390,14390,14390,0
|
|
20231024,171900,1307027580,14390,14390,14390,14390,0
|
|
20231024,171800,1307027580,14390,14390,14390,14390,0
|
|
20231024,171700,1307027580,14390,14390,14390,14390,0
|
|
20231024,171600,1307027580,14390,14390,14390,14390,0
|
|
20231024,171500,1307027580,14390,14390,14390,14390,0
|
|
20231024,171400,1307027580,14390,14390,14390,14390,0
|
|
20231024,171300,1307027580,14390,14390,14390,14390,0
|
|
20231024,171200,1307027580,14390,14390,14390,14390,0
|
|
20231024,171100,1307027580,14390,14390,14390,14390,592
|
|
20231024,171000,1307027580,14390,14390,14390,14390,0
|
|
20231024,170900,1307027580,14390,14390,14390,14390,0
|
|
20231024,170800,1307027580,14390,14390,14390,14390,0
|
|
20231024,170700,1307027580,14390,14390,14390,14390,0
|
|
20231024,170600,1307027580,14390,14390,14390,14390,0
|
|
20231024,170500,1307027580,14390,14390,14390,14390,0
|
|
20231024,170400,1307027580,14390,14390,14390,14390,0
|
|
20231024,170300,1307027580,14390,14390,14390,14390,0
|
|
20231024,170200,1307027580,14390,14390,14390,14390,0
|
|
20231024,170100,1307027580,14390,14390,14390,14390,0
|
|
20231024,170000,1307027580,14390,14390,14390,14390,0
|
|
20231024,165900,1307027580,14390,14390,14390,14390,0
|
|
20231024,165800,1307027580,14390,14390,14390,14390,0
|
|
20231024,165700,1307027580,14390,14390,14390,14390,0
|
|
20231024,165600,1307027580,14390,14390,14390,14390,0
|
|
20231024,165500,1307027580,14390,14390,14390,14390,0
|
|
20231024,165400,1307027580,14390,14390,14390,14390,0
|
|
20231024,165300,1307027580,14390,14390,14390,14390,0
|
|
20231024,165200,1307027580,14390,14390,14390,14390,0
|
|
20231024,165100,1307027580,14390,14390,14390,14390,0
|
|
20231024,165000,1307027580,14390,14390,14390,14390,0
|
|
20231024,164900,1307027580,14390,14390,14390,14390,0
|
|
20231024,164800,1307027580,14390,14390,14390,14390,0
|
|
20231024,164700,1307027580,14390,14390,14390,14390,0
|
|
20231024,164600,1307027580,14390,14390,14390,14390,0
|
|
20231024,164500,1307027580,14390,14390,14390,14390,0
|
|
20231024,164400,1307027580,14390,14390,14390,14390,0
|
|
20231024,164300,1307027580,14390,14390,14390,14390,0
|
|
20231024,164200,1307027580,14390,14390,14390,14390,0
|
|
20231024,164100,1307027580,14390,14390,14390,14390,592
|
|
20231024,164000,1307027580,14390,14390,14390,14390,0
|
|
20231024,163900,1307027580,14390,14390,14390,14390,0
|
|
20231024,163800,1307027580,14390,14390,14390,14390,0
|
|
20231024,163700,1307027580,14390,14390,14390,14390,0
|
|
20231024,163600,1307027580,14390,14390,14390,14390,0
|
|
20231024,163500,1307027580,14390,14390,14390,14390,0
|
|
20231024,163400,1307027580,14390,14390,14390,14390,0
|
|
20231024,163300,1307027580,14390,14390,14390,14390,0
|
|
20231024,163200,1307027580,14390,14390,14390,14390,0
|
|
20231024,163100,1307027580,14390,14390,14390,14390,0
|
|
20231024,163000,1307027580,14390,14390,14390,14390,0
|
|
20231024,162900,1307027580,14390,14390,14390,14390,0
|
|
20231024,162800,1307027580,14390,14390,14390,14390,0
|
|
20231024,162700,1307027580,14390,14390,14390,14390,0
|
|
20231024,162600,1307027580,14390,14390,14390,14390,0
|
|
20231024,162500,1307027580,14390,14390,14390,14390,0
|
|
20231024,162400,1307027580,14390,14390,14390,14390,0
|
|
20231024,162300,1307027580,14390,14390,14390,14390,0
|
|
20231024,162200,1307027580,14390,14390,14390,14390,0
|
|
20231024,162100,1307027580,14390,14390,14390,14390,0
|
|
20231024,162000,1307027580,14390,14390,14390,14390,0
|
|
20231024,161900,1307027580,14390,14390,14390,14390,0
|
|
20231024,161800,1307027580,14390,14390,14390,14390,0
|
|
20231024,161700,1307027580,14390,14390,14390,14390,0
|
|
20231024,161600,1307027580,14390,14390,14390,14390,0
|
|
20231024,161500,1307027580,14390,14390,14390,14390,0
|
|
20231024,161400,1307027580,14390,14390,14390,14390,0
|
|
20231024,161300,1307027580,14390,14390,14390,14390,0
|
|
20231024,161200,1307027580,14390,14390,14390,14390,0
|
|
20231024,161100,1307027580,14390,14390,14390,14390,592
|
|
20231024,161000,1307027580,14390,14390,14390,14390,0
|
|
20231024,160900,1307027580,14390,14390,14390,14390,0
|
|
20231024,160800,1307027580,14390,14390,14390,14390,0
|
|
20231024,160700,1307027580,14390,14390,14390,14390,0
|
|
20231024,160600,1307027580,14390,14390,14390,14390,0
|
|
20231024,160500,1307027580,14390,14390,14390,14390,0
|
|
20231024,160400,1307027580,14390,14390,14390,14390,0
|
|
20231024,160300,1307027580,14390,14390,14390,14390,0
|
|
20231024,160200,1307027580,14390,14390,14390,14390,0
|
|
20231024,160100,1307027580,14390,14390,14390,14390,0
|
|
20231024,160000,1307027580,14390,14390,14390,14390,0
|
|
20231024,155900,1307027580,14390,14390,14390,14390,0
|
|
20231024,155800,1307027580,14390,14390,14390,14390,0
|
|
20231024,155700,1307027580,14390,14390,14390,14390,0
|
|
20231024,155600,1307027580,14390,14390,14390,14390,0
|
|
20231024,155500,1307027580,14390,14390,14390,14390,0
|
|
20231024,155400,1307027580,14390,14390,14390,14390,0
|
|
20231024,155300,1307027580,14390,14390,14390,14390,0
|
|
20231024,155200,1307027580,14390,14390,14390,14390,0
|
|
20231024,155100,1307027580,14390,14390,14390,14390,0
|
|
20231024,155000,1307027580,14390,14390,14390,14390,0
|
|
20231024,154900,1307027580,14390,14390,14390,14390,0
|
|
20231024,154800,1307027580,14390,14390,14390,14390,0
|
|
20231024,154700,1307027580,14390,14390,14390,14390,0
|
|
20231024,154600,1307027580,14390,14390,14390,14390,0
|
|
20231024,154500,1307027580,14390,14390,14390,14390,0
|
|
20231024,154400,1307027580,14390,14390,14390,14390,0
|
|
20231024,154300,1307027580,14390,14390,14390,14390,0
|
|
20231024,154200,1307027580,14390,14390,14390,14390,0
|
|
20231024,154100,1307027580,14390,14390,14390,14390,592
|
|
20231024,154000,1307027580,14390,14390,14390,14390,0
|
|
20231024,153900,1307027580,14390,14390,14390,14390,0
|
|
20231024,153800,1307027580,14390,14390,14390,14390,0
|
|
20231024,153700,1307027580,14390,14390,14390,14390,0
|
|
20231024,153600,1307027580,14390,14390,14390,14390,0
|
|
20231024,153500,1307027580,14390,14390,14390,14390,0
|
|
20231024,153400,1307027580,14390,14390,14390,14390,0
|
|
20231024,153300,1307027580,14390,14390,14390,14390,0
|
|
20231024,153200,1307027580,14390,14390,14390,14390,0
|
|
20231024,153100,1307027580,14390,14390,14390,14390,0
|
|
20231024,153000,1307027580,14390,14390,14390,14390,592
|
|
20231024,152900,1298508700,14350,14350,14350,14350,0
|
|
20231024,152800,1298508700,14350,14350,14350,14350,0
|
|
20231024,152700,1298508700,14350,14350,14350,14350,0
|
|
20231024,152600,1298508700,14350,14350,14350,14350,0
|
|
20231024,152500,1298508700,14350,14350,14350,14350,0
|
|
20231024,152400,1298508700,14350,14350,14350,14350,0
|
|
20231024,152300,1298508700,14350,14350,14350,14350,0
|
|
20231024,152200,1298508700,14350,14350,14350,14350,0
|
|
20231024,152100,1298508700,14350,14350,14350,14350,0
|
|
20231024,152000,1298508700,14350,14350,14350,14350,0
|
|
20231024,151900,1298508700,14350,14420,14420,14340,63
|
|
20231024,151800,1297604410,14430,14390,14430,14370,44
|
|
20231024,151700,1296970230,14390,14380,14390,14380,54
|
|
20231024,151600,1296193220,14370,14370,14380,14370,111
|
|
20231024,151500,1294598090,14370,14370,14370,14370,7
|
|
20231024,151400,1294497500,14370,14360,14370,14360,10
|
|
20231024,151300,1294353850,14360,14360,14360,14360,0
|
|
20231024,151200,1294353850,14360,14360,14360,14360,0
|
|
20231024,151100,1294353850,14360,14350,14360,14350,12
|
|
20231024,151000,1294181550,14330,14330,14330,14330,0
|
|
20231024,150900,1294181550,14330,14330,14330,14330,31
|
|
20231024,150800,1293737320,14360,14330,14370,14330,32
|
|
20231024,150700,1293278360,14370,14370,14370,14370,3
|
|
20231024,150600,1293235250,14330,14330,14330,14330,0
|
|
20231024,150500,1293235250,14330,14330,14330,14330,1
|
|
20231024,150400,1293220920,14390,14390,14390,14390,0
|
|
20231024,150300,1293220920,14390,14390,14390,14390,10
|
|
20231024,150200,1293077020,14340,14310,14340,14310,21
|
|
20231024,150100,1292776290,14310,14300,14310,14300,15
|
|
20231024,150000,1292561730,14240,14240,14290,14230,469
|
|
20231024,145900,1285875190,14240,14290,14290,14240,24
|
|
20231024,145800,1285533380,14280,14260,14470,14260,208
|
|
20231024,145700,1282551930,14240,14240,14260,14230,193
|
|
20231024,145600,1279802990,14250,14240,14250,14230,198
|
|
20231024,145500,1276984810,14250,14240,14250,14240,25
|
|
20231024,145400,1276628730,14250,14230,14270,14230,119
|
|
20231024,145300,1274932180,14270,14240,14280,14230,212
|
|
20231024,145200,1271911590,14250,14290,14290,14240,48
|
|
20231024,145100,1271226240,14240,14280,14290,14240,292
|
|
20231024,145000,1267061230,14300,14330,14340,14250,23
|
|
20231024,144900,1266731600,14300,14310,14320,14230,756
|
|
20231024,144800,1255926840,14300,14300,14310,14300,198
|
|
20231024,144700,1253094990,14300,14310,14310,14300,24
|
|
20231024,144600,1252751720,14310,14280,14320,14280,200
|
|
20231024,144500,1249894380,14280,14320,14320,14280,23
|
|
20231024,144400,1249565600,14280,14300,14340,14280,82
|
|
20231024,144300,1248391990,14280,14220,14290,14210,549
|
|
20231024,144200,1240566120,14210,14250,14270,14200,372
|
|
20231024,144100,1235270890,14240,14230,14260,14230,83
|
|
20231024,144000,1234088930,14240,14240,14260,14230,154
|
|
20231024,143900,1231895630,14230,14240,14240,14230,309
|
|
20231024,143800,1227497580,14240,14250,14260,14240,13
|
|
20231024,143700,1227312350,14240,14250,14250,14240,58
|
|
20231024,143600,1226485950,14250,14250,14250,14250,9
|
|
20231024,143500,1226357700,14260,14250,14290,14250,275
|
|
20231024,143400,1222436800,14260,14250,14260,14250,74
|
|
20231024,143300,1221381600,14250,14250,14270,14250,140
|
|
20231024,143200,1219385710,14250,14250,14280,14250,196
|
|
20231024,143100,1216592160,14250,14240,14280,14240,182
|
|
20231024,143000,1213997140,14240,14240,14250,14240,25
|
|
20231024,142900,1213641050,14250,14250,14290,14240,784
|
|
20231024,142800,1202467800,14240,14250,14270,14240,828
|
|
20231024,142700,1190668070,14250,14250,14250,14240,215
|
|
20231024,142600,1187605320,14250,14250,14250,14250,22
|
|
20231024,142500,1187291820,14260,14240,14260,14240,148
|
|
20231024,142400,1185184180,14240,14280,14280,14240,160
|
|
20231024,142300,1182903050,14250,14270,14270,14250,9
|
|
20231024,142200,1182774700,14260,14280,14300,14250,196
|
|
20231024,142100,1179974880,14250,14270,14280,14240,249
|
|
20231024,142000,1176425650,14270,14260,14270,14240,125
|
|
20231024,141900,1174642710,14250,14250,14260,14240,109
|
|
20231024,141800,1173089470,14270,14260,14270,14240,241
|
|
20231024,141700,1169652490,14260,14260,14270,14260,10
|
|
20231024,141600,1169509860,14250,14240,14290,14230,360
|
|
20231024,141500,1164375880,14260,14230,14260,14230,9
|
|
20231024,141400,1164247680,14230,14260,14260,14230,254
|
|
20231024,141300,1160631310,14260,14270,14270,14260,14
|
|
20231024,141200,1160431550,14270,14300,14300,14260,26
|
|
20231024,141100,1160060190,14300,14240,14330,14240,197
|
|
20231024,141000,1157254030,14330,14350,14350,14330,195
|
|
20231024,140900,1154457380,14350,14230,14390,14230,510
|
|
20231024,140800,1147158200,14220,14190,14220,14190,2743
|
|
20231024,140700,1108206110,14200,14250,14250,14190,2360
|
|
20231024,140600,1074690440,14260,14230,14270,14220,201
|
|
20231024,140500,1071824610,14230,14230,14240,14230,44
|
|
20231024,140400,1071198480,14220,14200,14270,14200,49
|
|
20231024,140300,1070500560,14210,14230,14290,14200,253
|
|
20231024,140200,1066901970,14200,14200,14210,14200,55
|
|
20231024,140100,1066120500,14200,14200,14220,14200,119
|
|
20231024,140000,1064429650,14190,14220,14220,14190,452
|
|
20231024,135900,1058008040,14180,14180,14260,14180,578
|
|
20231024,135800,1049793140,14180,14180,14200,14180,19
|
|
20231024,135700,1049523490,14210,14200,14210,14180,25
|
|
20231024,135600,1049168580,14220,14230,14240,14190,30
|
|
20231024,135500,1048741970,14230,14210,14240,14180,245
|
|
20231024,135400,1045257630,14220,14210,14220,14200,8
|
|
20231024,135300,1045143930,14160,14180,14210,14140,427
|
|
20231024,135200,1039095920,14170,14130,14170,14130,221
|
|
20231024,135100,1035970220,14130,14170,14190,14110,59
|
|
20231024,135000,1035134660,14170,14200,14210,14150,436
|
|
20231024,134900,1028947180,14200,14230,14230,14200,205
|
|
20231024,134800,1026034960,14220,14270,14270,14220,25
|
|
20231024,134700,1025678360,14270,14270,14300,14270,268
|
|
20231024,134600,1021851830,14260,14300,14300,14260,23
|
|
20231024,134500,1021523230,14320,14320,14320,14320,40
|
|
20231024,134400,1020950430,14320,14480,14480,14310,3237
|
|
20231024,134300,974085990,14480,14450,14490,14440,82
|
|
20231024,134200,972900930,14440,14440,14520,14440,745
|
|
20231024,134100,962120270,14430,14420,14440,14280,670
|
|
20231024,134000,952461480,14420,14410,14460,14410,765
|
|
20231024,133900,941424800,14410,14310,14420,14260,1931
|
|
20231024,133800,913644840,14340,14340,14340,14340,0
|
|
20231024,133700,913644840,14340,14310,14340,14260,137
|
|
20231024,133600,911683840,14240,14240,14240,14240,31
|
|
20231024,133500,911242400,14210,14170,14370,14170,1390
|
|
20231024,133400,891392260,14170,14070,14190,14070,256
|
|
20231024,133300,887775200,14060,14020,14070,14020,219
|
|
20231024,133200,884695320,14010,14060,14060,14010,57
|
|
20231024,133100,883894530,14060,14080,14080,14060,60
|
|
20231024,133000,883049770,14060,13980,14070,13980,458
|
|
20231024,132900,876619650,13990,13980,14000,13980,1811
|
|
20231024,132800,851268190,13980,13980,13990,13980,149
|
|
20231024,132700,849185160,13960,14010,14010,13960,1059
|
|
20231024,132600,834364480,14010,14020,14020,14010,187
|
|
20231024,132500,831743020,14010,13990,14010,13980,282
|
|
20231024,132400,827797180,13990,13990,14000,13990,169
|
|
20231024,132300,825432700,13980,13990,13990,13980,128
|
|
20231024,132200,823642340,13990,14010,14010,13990,47
|
|
20231024,132100,822984390,14020,14020,14020,14020,6
|
|
20231024,132000,822900270,14030,14050,14060,14030,49
|
|
20231024,131900,822211830,14040,14030,14040,14020,50
|
|
20231024,131800,821510740,14000,14070,14120,14000,191
|
|
20231024,131700,818828820,14060,14010,14060,14010,360
|
|
20231024,131600,813773310,14010,14010,14010,14010,7
|
|
20231024,131500,813675240,14000,13990,14010,13990,195
|
|
20231024,131400,810945870,13990,13990,13990,13980,142
|
|
20231024,131300,808960570,13990,13980,13990,13980,66
|
|
20231024,131200,808037440,13980,13990,13990,13980,107
|
|
20231024,131100,806541540,13990,14010,14010,13990,126
|
|
20231024,131000,804777910,14010,14040,14040,14010,32
|
|
20231024,130900,804328880,14050,14050,14050,14050,10
|
|
20231024,130800,804188380,13990,14020,14040,13990,223
|
|
20231024,130700,801060740,14000,14000,14000,13990,113
|
|
20231024,130600,799479090,14000,14000,14000,14000,20
|
|
20231024,130500,799199090,14020,14050,14050,14020,89
|
|
20231024,130400,797949930,14050,14050,14050,14050,153
|
|
20231024,130300,795800280,14070,14070,14070,14070,0
|
|
20231024,130200,795800280,14070,14070,14070,14070,0
|
|
20231024,130100,795800280,14070,14070,14070,14070,77
|
|
20231024,130000,794716890,14060,14030,14070,14020,200
|
|
20231024,125900,791909000,14040,14040,14040,14040,0
|
|
20231024,125800,791909000,14040,14020,14040,14020,315
|
|
20231024,125700,787490780,14010,13990,14010,13990,276
|
|
20231024,125600,783626720,13990,14020,14020,13990,54
|
|
20231024,125500,782870300,14030,14030,14030,14030,7
|
|
20231024,125400,782772090,14040,14050,14050,14040,9
|
|
20231024,125300,782645680,14050,14050,14050,14050,92
|
|
20231024,125200,781353080,14050,14050,14050,14050,0
|
|
20231024,125100,781353080,14050,14080,14080,14050,340
|
|
20231024,125000,776572680,14080,14080,14080,14080,6
|
|
20231024,124900,776488200,14150,14080,14150,14080,162
|
|
20231024,124800,774205940,14130,14130,14130,14130,17
|
|
20231024,124700,773965730,14150,14150,14150,14150,40
|
|
20231024,124600,773399730,14170,14160,14170,14160,116
|
|
20231024,124500,771757140,14160,14100,14190,14070,466
|
|
20231024,124400,765175820,14060,14030,14100,14030,613
|
|
20231024,124300,756557170,14030,14030,14030,14030,43
|
|
20231024,124200,755953880,14050,14050,14050,14050,0
|
|
20231024,124100,755953880,14050,14040,14060,14020,66
|
|
20231024,124000,755026980,14040,13970,14040,13970,449
|
|
20231024,123900,748735460,13970,13970,13970,13970,127
|
|
20231024,123800,746961270,13980,13970,13980,13960,108
|
|
20231024,123700,745452290,13970,13970,13970,13970,7
|
|
20231024,123600,745354500,13980,13970,13980,13960,193
|
|
20231024,123500,742658240,13970,13970,13970,13970,48
|
|
20231024,123400,741987680,13970,13980,13980,13970,203
|
|
20231024,123300,739151400,13990,13990,14000,13990,234
|
|
20231024,123200,735877180,13980,13970,13980,13970,118
|
|
20231024,123100,734227840,13970,13970,13970,13970,44
|
|
20231024,123000,733613160,13970,13980,13980,13970,93
|
|
20231024,122900,732313450,13980,13980,13980,13980,82
|
|
20231024,122800,731167090,13970,13970,13970,13960,155
|
|
20231024,122700,729002850,13970,13970,13970,13970,1
|
|
20231024,122600,728988880,13970,13960,13970,13960,179
|
|
20231024,122500,726488720,13950,13960,13960,13940,211
|
|
20231024,122400,723545020,13960,13960,13960,13960,44
|
|
20231024,122300,722930780,13960,13960,13960,13960,0
|
|
20231024,122200,722930780,13960,13960,13960,13960,45
|
|
20231024,122100,722302580,13980,13940,13980,13940,310
|
|
20231024,122000,717972550,13960,13950,13960,13950,15
|
|
20231024,121900,717763160,13950,13940,13950,13940,172
|
|
20231024,121800,715365420,13930,13930,13950,13930,50
|
|
20231024,121700,714668670,13920,13910,13930,13910,220
|
|
20231024,121600,711604970,13910,13910,13910,13910,150
|
|
20231024,121500,709518470,13910,13910,13910,13910,76
|
|
20231024,121400,708461310,13920,13920,13920,13920,114
|
|
20231024,121300,706874430,13920,13920,13920,13920,214
|
|
20231024,121200,703895550,13920,13920,13920,13920,148
|
|
20231024,121100,701835390,13920,13920,13920,13920,42
|
|
20231024,121000,701250750,13940,13940,13940,13940,0
|
|
20231024,120900,701250750,13940,13950,13950,13940,48
|
|
20231024,120800,700581390,13950,13950,13950,13950,0
|
|
20231024,120700,700581390,13950,13960,13960,13950,149
|
|
20231024,120600,698501770,13950,13940,13950,13940,164
|
|
20231024,120500,696214920,13940,13930,13940,13930,227
|
|
20231024,120400,693051600,13930,13930,13930,13930,142
|
|
20231024,120300,691073540,13950,13950,13950,13950,0
|
|
20231024,120200,691073540,13950,13950,13950,13950,21
|
|
20231024,120100,690780590,13950,13960,13960,13950,128
|
|
20231024,120000,688994970,13960,13960,13960,13960,44
|
|
20231024,115900,688380730,13960,13960,13960,13960,40
|
|
20231024,115800,687822330,13960,13980,13980,13960,693
|
|
20231024,115700,678136710,13980,14000,14000,13980,320
|
|
20231024,115600,673658030,14000,14020,14020,14000,414
|
|
20231024,115500,667858500,14020,14020,14030,14020,196
|
|
20231024,115400,665109900,14020,14020,14020,14020,20
|
|
20231024,115300,664829500,14030,14030,14030,14030,122
|
|
20231024,115200,663117840,14020,14030,14030,14020,82
|
|
20231024,115100,661967980,14050,14030,14050,14030,111
|
|
20231024,115000,660410270,14030,14030,14030,14030,80
|
|
20231024,114900,659287870,14030,14020,14030,14020,207
|
|
20231024,114800,656384080,14020,14020,14020,14020,74
|
|
20231024,114700,655346600,14020,14020,14020,14020,27
|
|
20231024,114600,654968060,14050,14020,14060,14020,88
|
|
20231024,114500,653732800,14070,14010,14070,14010,128
|
|
20231024,114400,651938410,14010,14020,14030,14010,359
|
|
20231024,114300,646905040,14030,14030,14030,14030,4
|
|
20231024,114200,646848920,14030,14040,14040,14030,2
|
|
20231024,114100,646820850,14040,14080,14080,14040,2
|
|
20231024,114000,646792730,14050,13990,14080,13990,494
|
|
20231024,113900,639859990,13980,13990,13990,13980,95
|
|
20231024,113800,638531360,13980,14000,14000,13980,21
|
|
20231024,113700,638237760,14000,14000,14010,13990,185
|
|
20231024,113600,635649030,14000,14030,14030,13990,39
|
|
20231024,113500,635103200,13990,14040,14040,13990,668
|
|
20231024,113400,625730080,14050,14050,14050,14040,209
|
|
20231024,113300,622795090,14050,14050,14050,14050,41
|
|
20231024,113200,622219040,14050,14070,14070,14050,69
|
|
20231024,113100,621249170,14060,14060,14060,14060,82
|
|
20231024,113000,620096250,14040,13990,14050,13990,324
|
|
20231024,112900,615558690,13990,13990,13990,13990,115
|
|
20231024,112800,613949840,13990,13990,13990,13990,42
|
|
20231024,112700,613362260,14010,14010,14010,14010,78
|
|
20231024,112600,612269480,14020,14040,14040,14020,153
|
|
20231024,112500,610123750,14040,14030,14040,14020,210
|
|
20231024,112400,607178280,14040,14080,14080,14040,104
|
|
20231024,112300,605716720,14090,14100,14100,14090,125
|
|
20231024,112200,603955370,14120,14050,14120,14050,84
|
|
20231024,112100,602774050,14050,14010,14120,14010,147
|
|
20231024,112000,600711610,14010,14010,14010,14000,136
|
|
20231024,111900,598807180,14020,14020,14020,14020,2
|
|
20231024,111800,598779140,14010,13950,14020,13950,203
|
|
20231024,111700,595940190,13950,13940,13970,13940,220
|
|
20231024,111600,592870520,13940,13920,13950,13920,295
|
|
20231024,111500,588761440,13910,13900,13910,13900,95
|
|
20231024,111400,587440110,13940,13940,13940,13940,0
|
|
20231024,111300,587440110,13940,13940,13940,13940,102
|
|
20231024,111200,586018230,13940,13940,13940,13940,107
|
|
20231024,111100,584526650,13940,13960,13960,13940,170
|
|
20231024,111000,582156430,13960,13960,13960,13940,433
|
|
20231024,110900,576113440,13960,13970,13970,13960,535
|
|
20231024,110800,568643680,13980,13970,13980,13970,44
|
|
20231024,110700,568028870,13970,14020,14020,13970,115
|
|
20231024,110600,566421460,14000,14030,14070,14000,236
|
|
20231024,110500,563114940,14020,13940,14020,13940,278
|
|
20231024,110400,559234520,13930,13870,13930,13870,1284
|
|
20231024,110300,541393940,13870,13870,13870,13860,249
|
|
20231024,110200,537941730,13870,13860,13880,13860,153
|
|
20231024,110100,535818820,13860,13850,13860,13850,164
|
|
20231024,110000,533546700,13840,13870,13870,13840,452
|
|
20231024,105900,527281280,13870,13880,13880,13870,298
|
|
20231024,105800,523146090,13890,13900,13920,13890,251
|
|
20231024,105700,519655600,13900,13910,13910,13890,203
|
|
20231024,105600,516833950,13920,13920,14000,13920,158
|
|
20231024,105500,514628530,13980,14020,14020,13980,136
|
|
20231024,105400,512723510,14020,14000,14020,14000,22
|
|
20231024,105300,512415110,13990,13980,14060,13980,124
|
|
20231024,105200,510678320,14060,14080,14200,14060,1560
|
|
20231024,105100,488661670,14160,14340,14340,14160,343
|
|
20231024,105000,483761230,14320,14310,14320,14310,107
|
|
20231024,104900,482229970,14900,14980,14980,14900,2667
|
|
20231024,104800,442280230,14700,14700,14700,14700,0
|
|
20231024,104700,442280230,14700,13840,14700,13840,2259
|
|
20231024,104600,409870500,13840,13820,13840,13820,448
|
|
20231024,104500,403675090,13820,13820,13820,13820,207
|
|
20231024,104400,400814350,13830,13820,13830,13820,9
|
|
20231024,104300,400689960,13820,13830,13830,13820,258
|
|
20231024,104200,397123900,13820,13840,13840,13820,230
|
|
20231024,104100,393942130,13840,13830,13840,13830,129
|
|
20231024,104000,392158000,13830,13820,13850,13820,298
|
|
20231024,103900,388036360,13810,13820,13820,13810,148
|
|
20231024,103800,385992070,13820,13810,13820,13810,249
|
|
20231024,103700,382552620,13810,13820,13820,13810,60
|
|
20231024,103600,381723930,13810,13820,13820,13810,184
|
|
20231024,103500,379182750,13830,13820,13830,13820,126
|
|
20231024,103400,377440430,13820,13830,13830,13820,150
|
|
20231024,103300,375366910,13830,13830,13830,13830,93
|
|
20231024,103200,374080720,13840,13840,13840,13840,23
|
|
20231024,103100,373762400,13820,13870,13870,13820,752
|
|
20231024,103000,363345170,13870,13880,13880,13870,162
|
|
20231024,102900,361097420,13880,13880,13880,13880,64
|
|
20231024,102800,360209100,13880,13880,13880,13880,194
|
|
20231024,102700,357516380,13880,13880,13890,13880,430
|
|
20231024,102600,351544370,13880,13890,13890,13880,1016
|
|
20231024,102500,337438790,13900,13910,13910,13900,213
|
|
20231024,102400,334476210,13910,13950,13960,13910,1306
|
|
20231024,102300,316265200,13960,13960,13960,13960,168
|
|
20231024,102200,313919920,13980,13980,13980,13980,11
|
|
20231024,102100,313766140,13980,13990,13990,13980,14
|
|
20231024,102000,313570290,14010,13990,14010,13990,58
|
|
20231024,101900,312758060,13990,13990,13990,13990,15
|
|
20231024,101800,312548210,14040,13960,14040,13960,372
|
|
20231024,101700,307339490,13960,13960,13970,13960,52
|
|
20231024,101600,306613400,13990,13950,13990,13950,802
|
|
20231024,101500,295407140,13950,13930,13950,13930,86
|
|
20231024,101400,294208360,13930,13930,13940,13930,463
|
|
20231024,101300,287756800,13940,13950,13990,13930,594
|
|
20231024,101200,279471300,13940,13940,13940,13910,288
|
|
20231024,101100,275460950,13950,14000,14010,13950,5659
|
|
20231024,101000,196250390,14000,14060,14060,14000,2607
|
|
20231024,100900,159683100,14060,14060,14070,14060,42
|
|
20231024,100800,159092440,14060,14080,14100,14060,219
|
|
20231024,100700,156008670,14090,14100,14100,14090,92
|
|
20231024,100600,154711660,14100,14100,14110,14100,133
|
|
20231024,100500,152836010,14110,14110,14110,14110,30
|
|
20231024,100400,152412710,14110,14130,14130,14110,180
|
|
20231024,100300,149871560,14130,14110,14130,14110,193
|
|
20231024,100200,147146120,14110,14110,14110,14110,2
|
|
20231024,100100,147117900,14100,14120,14120,14100,203
|
|
20231024,100000,144255500,14150,14170,14170,14150,274
|
|
20231024,095900,140375310,14180,14180,14180,14180,0
|
|
20231024,095800,140375310,14180,14180,14180,14160,414
|
|
20231024,095700,134506890,14180,14170,14180,14170,100
|
|
20231024,095600,133089310,14180,14170,14180,14170,150
|
|
20231024,095500,130962810,14160,14180,14210,14160,854
|
|
20231024,095400,118838730,14190,14190,14200,14190,69
|
|
20231024,095300,117859120,14190,14210,14210,14190,795
|
|
20231024,095200,106569080,14200,14200,14210,14200,241
|
|
20231024,095100,103146380,14200,14200,14200,14200,6
|
|
20231024,095000,103061180,14200,14230,14230,14200,510
|
|
20231024,094900,95807500,14230,14230,14230,14230,106
|
|
20231024,094800,94299120,14230,14240,14240,14230,9
|
|
20231024,094700,94171030,14250,14300,14300,14250,1261
|
|
20231024,094600,76162530,14300,14300,14300,14300,28
|
|
20231024,094500,75762130,14300,14300,14300,14300,6
|
|
20231024,094400,75676330,14300,14300,14300,14300,60
|
|
20231024,094300,74818330,14300,14300,14300,14300,7
|
|
20231024,094200,74718230,14300,14300,14300,14300,31
|
|
20231024,094100,74274930,14300,14400,14400,14300,1789
|
|
20231024,094000,48518080,14410,14430,14430,14410,36
|
|
20231024,093900,47999120,14430,14430,14430,14430,9
|
|
20231024,093800,47869250,14430,14450,14450,14430,70
|
|
20231024,093700,46857930,14450,14450,14450,14450,7
|
|
20231024,093600,46756780,14450,14480,14480,14450,180
|
|
20231024,093500,44150470,14480,14480,14480,14480,8
|
|
20231024,093400,44034630,14480,14480,14480,14480,0
|
|
20231024,093300,44034630,14480,14450,14480,14450,346
|
|
20231024,093200,39026440,14440,14450,14450,14440,10
|
|
20231024,093100,38882030,14430,14450,14450,14430,49
|
|
20231024,093000,38174340,14450,14460,14460,14440,66
|
|
20231024,092900,37220610,14460,14450,14460,14450,11
|
|
20231024,092800,37061650,14460,14460,14460,14460,19
|
|
20231024,092700,36786910,14460,14460,14460,14460,13
|
|
20231024,092600,36598930,14460,14470,14470,14460,27
|
|
20231024,092500,36208460,14470,14480,14480,14460,83
|
|
20231024,092400,35007450,14470,14470,14470,14470,34
|
|
20231024,092300,34515470,14470,14470,14470,14470,22
|
|
20231024,092200,34197130,14470,14480,14480,14470,16
|
|
20231024,092100,33965470,14530,14530,14530,14530,0
|
|
20231024,092000,33965470,14530,14530,14530,14530,2
|
|
20231024,091900,33936410,14520,14520,14520,14520,193
|
|
20231024,091800,31134050,14570,14530,14570,14520,415
|
|
20231024,091700,25107040,14530,14530,14530,14530,200
|
|
20231024,091600,22201040,14580,14570,14580,14550,157
|
|
20231024,091500,19916020,14550,14530,14550,14530,191
|
|
20231024,091400,17139780,14540,14540,14540,14540,0
|
|
20231024,091300,17139780,14540,14520,14540,14520,116
|
|
20231024,091200,15454360,14530,14500,14530,14500,16
|
|
20231024,091100,15222290,14530,14530,14540,14520,66
|
|
20231024,091000,14263330,14540,14480,14540,14480,52
|
|
20231024,090900,13507850,14550,14480,14550,14480,12
|
|
20231024,090800,13333960,14560,14480,14560,14480,18
|
|
20231024,090700,13073100,14590,14560,14590,14560,6
|
|
20231024,090600,12985620,14600,14600,14600,14600,35
|
|
20231024,090500,12474620,14600,14560,14600,14560,52
|
|
20231024,090400,11716350,14560,14560,14560,14560,0
|
|
20231024,090300,11716350,14560,14550,14560,14550,173
|
|
20231024,090200,9197480,14560,14550,14560,14550,34
|
|
20231024,090100,8702540,14550,14500,14550,14500,302
|
|
20231024,090000,4312120,14490,14470,14490,14470,198
|