656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195300,442835770,15180,15180,15180,15180,1410
|
|
20231024,195200,442835770,15180,15180,15180,15180,0
|
|
20231024,195100,442835770,15180,15180,15180,15180,0
|
|
20231024,195000,442835770,15180,15180,15180,15180,0
|
|
20231024,194900,442835770,15180,15180,15180,15180,0
|
|
20231024,194800,442835770,15180,15180,15180,15180,0
|
|
20231024,194700,442835770,15180,15180,15180,15180,0
|
|
20231024,194600,442835770,15180,15180,15180,15180,0
|
|
20231024,194500,442835770,15180,15180,15180,15180,0
|
|
20231024,194400,442835770,15180,15180,15180,15180,0
|
|
20231024,194300,442835770,15180,15180,15180,15180,0
|
|
20231024,194200,442835770,15180,15180,15180,15180,0
|
|
20231024,194100,442835770,15180,15180,15180,15180,0
|
|
20231024,194000,442835770,15180,15180,15180,15180,0
|
|
20231024,193900,442835770,15180,15180,15180,15180,0
|
|
20231024,193800,442835770,15180,15180,15180,15180,0
|
|
20231024,193700,442835770,15180,15180,15180,15180,0
|
|
20231024,193600,442835770,15180,15180,15180,15180,0
|
|
20231024,193500,442835770,15180,15180,15180,15180,0
|
|
20231024,193400,442835770,15180,15180,15180,15180,0
|
|
20231024,193300,442835770,15180,15180,15180,15180,0
|
|
20231024,193200,442835770,15180,15180,15180,15180,0
|
|
20231024,193100,442835770,15180,15180,15180,15180,0
|
|
20231024,193000,442835770,15180,15180,15180,15180,0
|
|
20231024,192900,442835770,15180,15180,15180,15180,0
|
|
20231024,192800,442835770,15180,15180,15180,15180,0
|
|
20231024,192700,442835770,15180,15180,15180,15180,0
|
|
20231024,192600,442835770,15180,15180,15180,15180,0
|
|
20231024,192500,442835770,15180,15180,15180,15180,0
|
|
20231024,192400,442835770,15180,15180,15180,15180,0
|
|
20231024,192300,442835770,15180,15180,15180,15180,1410
|
|
20231024,192200,442835770,15180,15180,15180,15180,0
|
|
20231024,192100,442835770,15180,15180,15180,15180,0
|
|
20231024,192000,442835770,15180,15180,15180,15180,0
|
|
20231024,191900,442835770,15180,15180,15180,15180,0
|
|
20231024,191800,442835770,15180,15180,15180,15180,0
|
|
20231024,191700,442835770,15180,15180,15180,15180,0
|
|
20231024,191600,442835770,15180,15180,15180,15180,0
|
|
20231024,191500,442835770,15180,15180,15180,15180,0
|
|
20231024,191400,442835770,15180,15180,15180,15180,0
|
|
20231024,191300,442835770,15180,15180,15180,15180,0
|
|
20231024,191200,442835770,15180,15180,15180,15180,0
|
|
20231024,191100,442835770,15180,15180,15180,15180,0
|
|
20231024,191000,442835770,15180,15180,15180,15180,0
|
|
20231024,190900,442835770,15180,15180,15180,15180,0
|
|
20231024,190800,442835770,15180,15180,15180,15180,0
|
|
20231024,190700,442835770,15180,15180,15180,15180,0
|
|
20231024,190600,442835770,15180,15180,15180,15180,0
|
|
20231024,190500,442835770,15180,15180,15180,15180,0
|
|
20231024,190400,442835770,15180,15180,15180,15180,0
|
|
20231024,190300,442835770,15180,15180,15180,15180,0
|
|
20231024,190200,442835770,15180,15180,15180,15180,0
|
|
20231024,190100,442835770,15180,15180,15180,15180,0
|
|
20231024,190000,442835770,15180,15180,15180,15180,0
|
|
20231024,185900,442835770,15180,15180,15180,15180,0
|
|
20231024,185800,442835770,15180,15180,15180,15180,0
|
|
20231024,185700,442835770,15180,15180,15180,15180,0
|
|
20231024,185600,442835770,15180,15180,15180,15180,0
|
|
20231024,185500,442835770,15180,15180,15180,15180,0
|
|
20231024,185400,442835770,15180,15180,15180,15180,0
|
|
20231024,185300,442835770,15180,15180,15180,15180,1410
|
|
20231024,185200,442835770,15180,15180,15180,15180,0
|
|
20231024,185100,442835770,15180,15180,15180,15180,0
|
|
20231024,185000,442835770,15180,15180,15180,15180,0
|
|
20231024,184900,442835770,15180,15180,15180,15180,0
|
|
20231024,184800,442835770,15180,15180,15180,15180,0
|
|
20231024,184700,442835770,15180,15180,15180,15180,0
|
|
20231024,184600,442835770,15180,15180,15180,15180,0
|
|
20231024,184500,442835770,15180,15180,15180,15180,0
|
|
20231024,184400,442835770,15180,15180,15180,15180,0
|
|
20231024,184300,442835770,15180,15180,15180,15180,0
|
|
20231024,184200,442835770,15180,15180,15180,15180,0
|
|
20231024,184100,442835770,15180,15180,15180,15180,0
|
|
20231024,184000,442835770,15180,15180,15180,15180,0
|
|
20231024,183900,442835770,15180,15180,15180,15180,0
|
|
20231024,183800,442835770,15180,15180,15180,15180,0
|
|
20231024,183700,442835770,15180,15180,15180,15180,0
|
|
20231024,183600,442835770,15180,15180,15180,15180,0
|
|
20231024,183500,442835770,15180,15180,15180,15180,0
|
|
20231024,183400,442835770,15180,15180,15180,15180,0
|
|
20231024,183300,442835770,15180,15180,15180,15180,0
|
|
20231024,183200,442835770,15180,15180,15180,15180,0
|
|
20231024,183100,442835770,15180,15180,15180,15180,0
|
|
20231024,183000,442835770,15180,15180,15180,15180,0
|
|
20231024,182900,442835770,15180,15180,15180,15180,0
|
|
20231024,182800,442835770,15180,15180,15180,15180,0
|
|
20231024,182700,442835770,15180,15180,15180,15180,0
|
|
20231024,182600,442835770,15180,15180,15180,15180,0
|
|
20231024,182500,442835770,15180,15180,15180,15180,0
|
|
20231024,182400,442835770,15180,15180,15180,15180,0
|
|
20231024,182300,442835770,15180,15180,15180,15180,1410
|
|
20231024,182200,442835770,15180,15180,15180,15180,0
|
|
20231024,182100,442835770,15180,15180,15180,15180,0
|
|
20231024,182000,442835770,15180,15180,15180,15180,0
|
|
20231024,181900,442835770,15180,15180,15180,15180,0
|
|
20231024,181800,442835770,15180,15180,15180,15180,0
|
|
20231024,181700,442835770,15180,15180,15180,15180,0
|
|
20231024,181600,442835770,15180,15180,15180,15180,0
|
|
20231024,181500,442835770,15180,15180,15180,15180,0
|
|
20231024,181400,442835770,15180,15180,15180,15180,0
|
|
20231024,181300,442835770,15180,15180,15180,15180,0
|
|
20231024,181200,442835770,15180,15180,15180,15180,0
|
|
20231024,181100,442835770,15180,15180,15180,15180,0
|
|
20231024,181000,442835770,15180,15180,15180,15180,0
|
|
20231024,180900,442835770,15180,15180,15180,15180,0
|
|
20231024,180800,442835770,15180,15180,15180,15180,0
|
|
20231024,180700,442835770,15180,15180,15180,15180,0
|
|
20231024,180600,442835770,15180,15180,15180,15180,0
|
|
20231024,180500,442835770,15180,15180,15180,15180,0
|
|
20231024,180400,442835770,15180,15180,15180,15180,0
|
|
20231024,180300,442835770,15180,15180,15180,15180,0
|
|
20231024,180200,442835770,15180,15180,15180,15180,0
|
|
20231024,180100,442835770,15180,15180,15180,15180,0
|
|
20231024,180000,442835770,15180,15180,15180,15180,0
|
|
20231024,175900,442835770,15180,15180,15180,15180,0
|
|
20231024,175800,442835770,15180,15180,15180,15180,0
|
|
20231024,175700,442835770,15180,15180,15180,15180,0
|
|
20231024,175600,442835770,15180,15180,15180,15180,0
|
|
20231024,175500,442835770,15180,15180,15180,15180,0
|
|
20231024,175400,442835770,15180,15180,15180,15180,0
|
|
20231024,175300,442835770,15180,15180,15180,15180,1410
|
|
20231024,175200,442835770,15180,15180,15180,15180,0
|
|
20231024,175100,442835770,15180,15180,15180,15180,0
|
|
20231024,175000,442835770,15180,15180,15180,15180,0
|
|
20231024,174900,442835770,15180,15180,15180,15180,0
|
|
20231024,174800,442835770,15180,15180,15180,15180,0
|
|
20231024,174700,442835770,15180,15180,15180,15180,0
|
|
20231024,174600,442835770,15180,15180,15180,15180,0
|
|
20231024,174500,442835770,15180,15180,15180,15180,0
|
|
20231024,174400,442835770,15180,15180,15180,15180,0
|
|
20231024,174300,442835770,15180,15180,15180,15180,0
|
|
20231024,174200,442835770,15180,15180,15180,15180,0
|
|
20231024,174100,442835770,15180,15180,15180,15180,0
|
|
20231024,174000,442835770,15180,15180,15180,15180,0
|
|
20231024,173900,442835770,15180,15180,15180,15180,0
|
|
20231024,173800,442835770,15180,15180,15180,15180,0
|
|
20231024,173700,442835770,15180,15180,15180,15180,0
|
|
20231024,173600,442835770,15180,15180,15180,15180,0
|
|
20231024,173500,442835770,15180,15180,15180,15180,0
|
|
20231024,173400,442835770,15180,15180,15180,15180,0
|
|
20231024,173300,442835770,15180,15180,15180,15180,0
|
|
20231024,173200,442835770,15180,15180,15180,15180,0
|
|
20231024,173100,442835770,15180,15180,15180,15180,0
|
|
20231024,173000,442835770,15180,15180,15180,15180,0
|
|
20231024,172900,442835770,15180,15180,15180,15180,0
|
|
20231024,172800,442835770,15180,15180,15180,15180,0
|
|
20231024,172700,442835770,15180,15180,15180,15180,0
|
|
20231024,172600,442835770,15180,15180,15180,15180,0
|
|
20231024,172500,442835770,15180,15180,15180,15180,0
|
|
20231024,172400,442835770,15180,15180,15180,15180,0
|
|
20231024,172300,442835770,15180,15180,15180,15180,1410
|
|
20231024,172200,442835770,15180,15180,15180,15180,0
|
|
20231024,172100,442835770,15180,15180,15180,15180,0
|
|
20231024,172000,442835770,15180,15180,15180,15180,0
|
|
20231024,171900,442835770,15180,15180,15180,15180,0
|
|
20231024,171800,442835770,15180,15180,15180,15180,0
|
|
20231024,171700,442835770,15180,15180,15180,15180,0
|
|
20231024,171600,442835770,15180,15180,15180,15180,0
|
|
20231024,171500,442835770,15180,15180,15180,15180,0
|
|
20231024,171400,442835770,15180,15180,15180,15180,0
|
|
20231024,171300,442835770,15180,15180,15180,15180,0
|
|
20231024,171200,442835770,15180,15180,15180,15180,0
|
|
20231024,171100,442835770,15180,15180,15180,15180,0
|
|
20231024,171000,442835770,15180,15180,15180,15180,0
|
|
20231024,170900,442835770,15180,15180,15180,15180,0
|
|
20231024,170800,442835770,15180,15180,15180,15180,0
|
|
20231024,170700,442835770,15180,15180,15180,15180,0
|
|
20231024,170600,442835770,15180,15180,15180,15180,0
|
|
20231024,170500,442835770,15180,15180,15180,15180,0
|
|
20231024,170400,442835770,15180,15180,15180,15180,0
|
|
20231024,170300,442835770,15180,15180,15180,15180,0
|
|
20231024,170200,442835770,15180,15180,15180,15180,0
|
|
20231024,170100,442835770,15180,15180,15180,15180,0
|
|
20231024,170000,442835770,15180,15180,15180,15180,0
|
|
20231024,165900,442835770,15180,15180,15180,15180,0
|
|
20231024,165800,442835770,15180,15180,15180,15180,0
|
|
20231024,165700,442835770,15180,15180,15180,15180,0
|
|
20231024,165600,442835770,15180,15180,15180,15180,0
|
|
20231024,165500,442835770,15180,15180,15180,15180,0
|
|
20231024,165400,442835770,15180,15180,15180,15180,0
|
|
20231024,165300,442835770,15180,15180,15180,15180,1410
|
|
20231024,165200,442835770,15180,15180,15180,15180,0
|
|
20231024,165100,442835770,15180,15180,15180,15180,0
|
|
20231024,165000,442835770,15180,15180,15180,15180,0
|
|
20231024,164900,442835770,15180,15180,15180,15180,0
|
|
20231024,164800,442835770,15180,15180,15180,15180,0
|
|
20231024,164700,442835770,15180,15180,15180,15180,0
|
|
20231024,164600,442835770,15180,15180,15180,15180,0
|
|
20231024,164500,442835770,15180,15180,15180,15180,0
|
|
20231024,164400,442835770,15180,15180,15180,15180,0
|
|
20231024,164300,442835770,15180,15180,15180,15180,0
|
|
20231024,164200,442835770,15180,15180,15180,15180,0
|
|
20231024,164100,442835770,15180,15180,15180,15180,0
|
|
20231024,164000,442835770,15180,15180,15180,15180,0
|
|
20231024,163900,442835770,15180,15180,15180,15180,0
|
|
20231024,163800,442835770,15180,15180,15180,15180,0
|
|
20231024,163700,442835770,15180,15180,15180,15180,0
|
|
20231024,163600,442835770,15180,15180,15180,15180,0
|
|
20231024,163500,442835770,15180,15180,15180,15180,0
|
|
20231024,163400,442835770,15180,15180,15180,15180,0
|
|
20231024,163300,442835770,15180,15180,15180,15180,0
|
|
20231024,163200,442835770,15180,15180,15180,15180,0
|
|
20231024,163100,442835770,15180,15180,15180,15180,0
|
|
20231024,163000,442835770,15180,15180,15180,15180,0
|
|
20231024,162900,442835770,15180,15180,15180,15180,0
|
|
20231024,162800,442835770,15180,15180,15180,15180,0
|
|
20231024,162700,442835770,15180,15180,15180,15180,0
|
|
20231024,162600,442835770,15180,15180,15180,15180,0
|
|
20231024,162500,442835770,15180,15180,15180,15180,0
|
|
20231024,162400,442835770,15180,15180,15180,15180,0
|
|
20231024,162300,442835770,15180,15180,15180,15180,1410
|
|
20231024,162200,442835770,15180,15180,15180,15180,0
|
|
20231024,162100,442835770,15180,15180,15180,15180,0
|
|
20231024,162000,442835770,15180,15180,15180,15180,0
|
|
20231024,161900,442835770,15180,15180,15180,15180,0
|
|
20231024,161800,442835770,15180,15180,15180,15180,0
|
|
20231024,161700,442835770,15180,15180,15180,15180,0
|
|
20231024,161600,442835770,15180,15180,15180,15180,0
|
|
20231024,161500,442835770,15180,15180,15180,15180,0
|
|
20231024,161400,442835770,15180,15180,15180,15180,0
|
|
20231024,161300,442835770,15180,15180,15180,15180,0
|
|
20231024,161200,442835770,15180,15180,15180,15180,0
|
|
20231024,161100,442835770,15180,15180,15180,15180,0
|
|
20231024,161000,442835770,15180,15180,15180,15180,0
|
|
20231024,160900,442835770,15180,15180,15180,15180,0
|
|
20231024,160800,442835770,15180,15180,15180,15180,0
|
|
20231024,160700,442835770,15180,15180,15180,15180,0
|
|
20231024,160600,442835770,15180,15180,15180,15180,0
|
|
20231024,160500,442835770,15180,15180,15180,15180,0
|
|
20231024,160400,442835770,15180,15180,15180,15180,0
|
|
20231024,160300,442835770,15180,15180,15180,15180,0
|
|
20231024,160200,442835770,15180,15180,15180,15180,0
|
|
20231024,160100,442835770,15180,15180,15180,15180,0
|
|
20231024,160000,442835770,15180,15180,15180,15180,0
|
|
20231024,155900,442835770,15180,15180,15180,15180,0
|
|
20231024,155800,442835770,15180,15180,15180,15180,0
|
|
20231024,155700,442835770,15180,15180,15180,15180,0
|
|
20231024,155600,442835770,15180,15180,15180,15180,0
|
|
20231024,155500,442835770,15180,15180,15180,15180,0
|
|
20231024,155400,442835770,15180,15180,15180,15180,0
|
|
20231024,155300,442835770,15180,15180,15180,15180,1410
|
|
20231024,155200,442835770,15180,15180,15180,15180,0
|
|
20231024,155100,442835770,15180,15180,15180,15180,0
|
|
20231024,155000,442835770,15180,15180,15180,15180,0
|
|
20231024,154900,442835770,15180,15180,15180,15180,0
|
|
20231024,154800,442835770,15180,15180,15180,15180,0
|
|
20231024,154700,442835770,15180,15180,15180,15180,0
|
|
20231024,154600,442835770,15180,15180,15180,15180,0
|
|
20231024,154500,442835770,15180,15180,15180,15180,0
|
|
20231024,154400,442835770,15180,15180,15180,15180,0
|
|
20231024,154300,442835770,15180,15180,15180,15180,0
|
|
20231024,154200,442835770,15180,15180,15180,15180,0
|
|
20231024,154100,442835770,15180,15180,15180,15180,0
|
|
20231024,154000,442835770,15180,15180,15180,15180,0
|
|
20231024,153900,442835770,15180,15180,15180,15180,0
|
|
20231024,153800,442835770,15180,15180,15180,15180,0
|
|
20231024,153700,442835770,15180,15180,15180,15180,0
|
|
20231024,153600,442835770,15180,15180,15180,15180,0
|
|
20231024,153500,442835770,15180,15180,15180,15180,0
|
|
20231024,153400,442835770,15180,15180,15180,15180,0
|
|
20231024,153300,442835770,15180,15180,15180,15180,0
|
|
20231024,153200,442835770,15180,15180,15180,15180,0
|
|
20231024,153100,442835770,15180,15180,15180,15180,0
|
|
20231024,153000,442835770,15180,15180,15180,15180,1410
|
|
20231024,152900,421431970,15150,15150,15150,15150,0
|
|
20231024,152800,421431970,15150,15150,15150,15150,0
|
|
20231024,152700,421431970,15150,15150,15150,15150,0
|
|
20231024,152600,421431970,15150,15150,15150,15150,0
|
|
20231024,152500,421431970,15150,15150,15150,15150,0
|
|
20231024,152400,421431970,15150,15150,15150,15150,0
|
|
20231024,152300,421431970,15150,15150,15150,15150,0
|
|
20231024,152200,421431970,15150,15150,15150,15150,0
|
|
20231024,152100,421431970,15150,15150,15150,15150,0
|
|
20231024,152000,421431970,15150,15150,15150,15150,0
|
|
20231024,151900,421431970,15150,15120,15150,15120,107
|
|
20231024,151800,419812220,15130,15130,15130,15130,58
|
|
20231024,151700,418934680,15130,15130,15130,15130,1
|
|
20231024,151600,418919550,15130,15130,15130,15130,1
|
|
20231024,151500,418904420,15090,15090,15090,15090,0
|
|
20231024,151400,418904420,15090,15090,15090,15090,0
|
|
20231024,151300,418904420,15090,15100,15100,15090,3
|
|
20231024,151200,418859130,15130,15130,15130,15130,1
|
|
20231024,151100,418844000,15100,15100,15100,15100,93
|
|
20231024,151000,417439700,15110,15110,15110,15110,5
|
|
20231024,150900,417364150,15110,15110,15110,15110,2
|
|
20231024,150800,417333930,15110,15110,15110,15110,0
|
|
20231024,150700,417333930,15110,15110,15110,15110,5
|
|
20231024,150600,417258380,15140,15140,15140,15140,0
|
|
20231024,150500,417258380,15140,15140,15140,15140,0
|
|
20231024,150400,417258380,15140,15140,15140,15140,30
|
|
20231024,150300,416804180,15140,15140,15140,15140,57
|
|
20231024,150200,415941200,15140,15140,15140,15140,0
|
|
20231024,150100,415941200,15140,15140,15140,15140,0
|
|
20231024,150000,415941200,15140,15140,15140,15140,12
|
|
20231024,145900,415759520,15140,15140,15140,15140,30
|
|
20231024,145800,415305320,15140,15140,15140,15140,350
|
|
20231024,145700,410006320,15140,15140,15140,15140,107
|
|
20231024,145600,408386340,15140,15140,15140,15140,0
|
|
20231024,145500,408386340,15140,15140,15140,15140,50
|
|
20231024,145400,407629340,15140,15140,15140,15140,66
|
|
20231024,145300,406630100,15140,15140,15140,15140,1
|
|
20231024,145200,406614960,15150,15150,15150,15150,0
|
|
20231024,145100,406614960,15150,15150,15150,15150,100
|
|
20231024,145000,405099960,15100,15120,15120,15100,270
|
|
20231024,144900,401019410,15150,15150,15150,15150,7
|
|
20231024,144800,400913360,15160,15160,15160,15160,13
|
|
20231024,144700,400716280,15120,15120,15120,15120,0
|
|
20231024,144600,400716280,15120,15120,15120,15120,0
|
|
20231024,144500,400716280,15120,15120,15120,15120,0
|
|
20231024,144400,400716280,15120,15120,15120,15120,3
|
|
20231024,144300,400670920,15120,15120,15120,15120,0
|
|
20231024,144200,400670920,15120,15130,15130,15120,67
|
|
20231024,144100,399657850,15170,15170,15170,15170,0
|
|
20231024,144000,399657850,15170,15170,15170,15170,0
|
|
20231024,143900,399657850,15170,15170,15170,15170,0
|
|
20231024,143800,399657850,15170,15170,15170,15170,0
|
|
20231024,143700,399657850,15170,15170,15170,15170,0
|
|
20231024,143600,399657850,15170,15170,15170,15170,65
|
|
20231024,143500,398671800,15170,15170,15170,15170,0
|
|
20231024,143400,398671800,15170,15170,15170,15170,0
|
|
20231024,143300,398671800,15170,15170,15170,15170,0
|
|
20231024,143200,398671800,15170,15170,15170,15170,34
|
|
20231024,143100,398156020,15160,15160,15160,15160,5
|
|
20231024,143000,398080220,15120,15120,15120,15120,0
|
|
20231024,142900,398080220,15120,15120,15120,15120,0
|
|
20231024,142800,398080220,15120,15120,15120,15120,0
|
|
20231024,142700,398080220,15120,15120,15120,15120,10
|
|
20231024,142600,397929020,15160,15140,15160,15140,1195
|
|
20231024,142500,379836690,15140,15120,15140,15120,421
|
|
20231024,142400,373466140,15120,15120,15120,15120,251
|
|
20231024,142300,369671020,15120,15120,15120,15120,54
|
|
20231024,142200,368854540,15120,15110,15120,15110,140
|
|
20231024,142100,366738140,15120,15120,15120,15120,0
|
|
20231024,142000,366738140,15120,15120,15120,15120,0
|
|
20231024,141900,366738140,15120,15120,15120,15120,5
|
|
20231024,141800,366662540,15140,15140,15140,15140,0
|
|
20231024,141700,366662540,15140,15140,15140,15140,0
|
|
20231024,141600,366662540,15140,15100,15140,15100,2
|
|
20231024,141500,366632300,15140,15140,15140,15140,0
|
|
20231024,141400,366632300,15140,15140,15140,15140,0
|
|
20231024,141300,366632300,15140,15130,15140,15130,375
|
|
20231024,141200,360958050,15100,15100,15100,15100,0
|
|
20231024,141100,360958050,15100,15100,15100,15100,0
|
|
20231024,141000,360958050,15100,15100,15100,15100,199
|
|
20231024,140900,357953150,15100,15100,15100,15100,2
|
|
20231024,140800,357922950,15100,15120,15120,15100,51
|
|
20231024,140700,357151850,15120,15110,15120,15110,71
|
|
20231024,140600,356079030,15120,15120,15120,15120,0
|
|
20231024,140500,356079030,15120,15110,15120,15110,51
|
|
20231024,140400,355308410,15120,15120,15120,15120,0
|
|
20231024,140300,355308410,15120,15120,15120,15120,4
|
|
20231024,140200,355247930,15080,15080,15080,15080,50
|
|
20231024,140100,354493930,15140,15140,15140,15140,0
|
|
20231024,140000,354493930,15140,15140,15140,15120,5
|
|
20231024,135900,354418260,15180,15180,15180,15180,0
|
|
20231024,135800,354418260,15180,15180,15180,15180,0
|
|
20231024,135700,354418260,15180,15190,15190,15180,3
|
|
20231024,135600,354372700,15200,14980,15200,14980,949
|
|
20231024,135500,340132530,14980,14980,14980,14980,129
|
|
20231024,135400,338200110,14980,14980,14980,14980,88
|
|
20231024,135300,336881870,14980,14980,14980,14980,0
|
|
20231024,135200,336881870,14980,14980,14980,14980,2
|
|
20231024,135100,336851910,14980,14980,14980,14980,0
|
|
20231024,135000,336851910,14980,14980,14980,14980,0
|
|
20231024,134900,336851910,14980,14980,14980,14980,2
|
|
20231024,134800,336821950,14970,14970,14970,14970,0
|
|
20231024,134700,336821950,14970,14970,14970,14970,0
|
|
20231024,134600,336821950,14970,14970,14970,14970,0
|
|
20231024,134500,336821950,14970,14970,14970,14970,0
|
|
20231024,134400,336821950,14970,14970,14970,14970,1
|
|
20231024,134300,336806980,14980,14980,14980,14980,0
|
|
20231024,134200,336806980,14980,14980,14980,14980,0
|
|
20231024,134100,336806980,14980,14980,14980,14980,0
|
|
20231024,134000,336806980,14980,14980,14980,14980,1
|
|
20231024,133900,336792000,14980,14970,14980,14970,9
|
|
20231024,133800,336657260,14970,14970,14970,14970,10
|
|
20231024,133700,336507560,14970,14970,14970,14970,0
|
|
20231024,133600,336507560,14970,14970,14970,14970,2
|
|
20231024,133500,336477620,14970,14950,14970,14950,17
|
|
20231024,133400,336223310,14890,14890,14890,14890,45
|
|
20231024,133300,335553260,14950,14950,14950,14950,0
|
|
20231024,133200,335553260,14950,14960,14960,14950,42
|
|
20231024,133100,334925250,14970,14970,14970,14970,0
|
|
20231024,133000,334925250,14970,14970,14970,14970,0
|
|
20231024,132900,334925250,14970,14970,14970,14970,0
|
|
20231024,132800,334925250,14970,14960,14970,14960,109
|
|
20231024,132700,333294400,14960,14960,14960,14960,2
|
|
20231024,132600,333264480,14950,14950,14950,14950,24
|
|
20231024,132500,332905680,14950,14950,14950,14950,23
|
|
20231024,132400,332561830,14950,14950,14950,14950,1
|
|
20231024,132300,332546880,14940,14940,14940,14940,1
|
|
20231024,132200,332531940,14910,14900,14910,14900,119
|
|
20231024,132100,330758040,14900,14900,14900,14900,33
|
|
20231024,132000,330266340,14900,14900,14900,14900,0
|
|
20231024,131900,330266340,14900,14900,14900,14900,0
|
|
20231024,131800,330266340,14900,14900,14900,14900,15
|
|
20231024,131700,330042840,14900,14900,14900,14900,0
|
|
20231024,131600,330042840,14900,14900,14900,14900,5
|
|
20231024,131500,329968340,14900,14890,14900,14890,83
|
|
20231024,131400,328731740,14890,14890,14890,14890,5
|
|
20231024,131300,328657290,14900,14900,14900,14900,68
|
|
20231024,131200,327644090,14900,14900,14900,14900,0
|
|
20231024,131100,327644090,14900,14900,14900,14900,1
|
|
20231024,131000,327629190,14900,14900,14900,14900,1
|
|
20231024,130900,327614290,14890,14890,14890,14890,45
|
|
20231024,130800,326944240,14900,14900,14900,14900,33
|
|
20231024,130700,326452540,14900,14900,14900,14900,0
|
|
20231024,130600,326452540,14900,14900,14900,14900,182
|
|
20231024,130500,323740740,14890,14890,14890,14890,80
|
|
20231024,130400,322549540,14890,14890,14890,14890,0
|
|
20231024,130300,322549540,14890,14890,14890,14890,74
|
|
20231024,130200,321447680,14900,14900,14900,14900,50
|
|
20231024,130100,320702680,14900,14900,14900,14900,1
|
|
20231024,130000,320687780,14900,14900,14900,14900,0
|
|
20231024,125900,320687780,14900,14900,14900,14900,0
|
|
20231024,125800,320687780,14900,14900,14900,14900,1
|
|
20231024,125700,320672880,14900,14900,14900,14900,0
|
|
20231024,125600,320672880,14900,14900,14900,14900,10
|
|
20231024,125500,320523880,14900,14900,14900,14900,1
|
|
20231024,125400,320508980,14890,14890,14890,14890,0
|
|
20231024,125300,320508980,14890,14890,14890,14890,6
|
|
20231024,125200,320419640,14890,14890,14890,14890,1
|
|
20231024,125100,320404750,14890,14890,14890,14890,0
|
|
20231024,125000,320404750,14890,14890,14890,14890,23
|
|
20231024,124900,320062280,14890,14890,14890,14890,0
|
|
20231024,124800,320062280,14890,14890,14890,14890,20
|
|
20231024,124700,319764480,14900,14900,14900,14900,0
|
|
20231024,124600,319764480,14900,14900,14900,14900,1
|
|
20231024,124500,319749580,14900,14900,14900,14900,0
|
|
20231024,124400,319749580,14900,14900,14900,14900,0
|
|
20231024,124300,319749580,14900,14900,14900,14900,0
|
|
20231024,124200,319749580,14900,14900,14900,14900,0
|
|
20231024,124100,319749580,14900,14900,14900,14900,0
|
|
20231024,124000,319749580,14900,14900,14900,14900,1
|
|
20231024,123900,319734680,14900,14850,14900,14850,2
|
|
20231024,123800,319704930,14900,14900,14900,14900,0
|
|
20231024,123700,319704930,14900,14900,14900,14900,0
|
|
20231024,123600,319704930,14900,14900,14900,14900,0
|
|
20231024,123500,319704930,14900,14900,14900,14900,1
|
|
20231024,123400,319690030,14900,14900,14900,14900,7
|
|
20231024,123300,319585730,14900,14900,14900,14900,0
|
|
20231024,123200,319585730,14900,14900,14900,14900,0
|
|
20231024,123100,319585730,14900,14900,14900,14900,0
|
|
20231024,123000,319585730,14900,14900,14900,14900,0
|
|
20231024,122900,319585730,14900,14900,14900,14900,0
|
|
20231024,122800,319585730,14900,14900,14900,14900,0
|
|
20231024,122700,319585730,14900,14900,14900,14900,0
|
|
20231024,122600,319585730,14900,14900,14900,14900,1
|
|
20231024,122500,319570830,14830,14830,14830,14830,0
|
|
20231024,122400,319570830,14830,14830,14830,14830,0
|
|
20231024,122300,319570830,14830,14830,14830,14830,0
|
|
20231024,122200,319570830,14830,14880,14880,14830,2500
|
|
20231024,122100,282444970,14880,14880,14880,14880,0
|
|
20231024,122000,282444970,14880,14890,14890,14880,25
|
|
20231024,121900,282072730,14890,14890,14890,14890,60
|
|
20231024,121800,281179330,14900,14900,14900,14900,4
|
|
20231024,121700,281119730,14900,14900,14900,14900,0
|
|
20231024,121600,281119730,14900,14900,14900,14900,38
|
|
20231024,121500,280553530,14900,14900,14900,14900,0
|
|
20231024,121400,280553530,14900,14900,14900,14900,0
|
|
20231024,121300,280553530,14900,14900,14900,14900,0
|
|
20231024,121200,280553530,14900,14900,14900,14900,0
|
|
20231024,121100,280553530,14900,14900,14900,14900,1
|
|
20231024,121000,280538630,14950,14950,14950,14950,2
|
|
20231024,120900,280508730,14950,14950,14950,14950,10
|
|
20231024,120800,280359230,14950,14950,14950,14950,0
|
|
20231024,120700,280359230,14950,14950,14950,14950,0
|
|
20231024,120600,280359230,14950,14950,14950,14950,0
|
|
20231024,120500,280359230,14950,14950,14950,14950,0
|
|
20231024,120400,280359230,14950,14950,14950,14950,1
|
|
20231024,120300,280344280,14900,14950,14950,14900,46
|
|
20231024,120200,279658780,14900,14900,14900,14900,51
|
|
20231024,120100,278898880,14950,14950,14950,14950,0
|
|
20231024,120000,278898880,14950,14950,14950,14950,0
|
|
20231024,115900,278898880,14950,14950,14950,14950,1
|
|
20231024,115800,278883930,14900,14900,14900,14900,0
|
|
20231024,115700,278883930,14900,14900,14900,14900,0
|
|
20231024,115600,278883930,14900,14900,14900,14900,0
|
|
20231024,115500,278883930,14900,14900,14900,14900,0
|
|
20231024,115400,278883930,14900,14900,14900,14900,48
|
|
20231024,115300,278168730,14900,14900,14900,14900,99
|
|
20231024,115200,276693630,14900,14900,14900,14900,0
|
|
20231024,115100,276693630,14900,14920,14920,14900,61
|
|
20231024,115000,275784640,14920,14920,14920,14920,10
|
|
20231024,114900,275635440,14920,14920,14920,14920,0
|
|
20231024,114800,275635440,14920,14950,14950,14920,71
|
|
20231024,114700,274576090,14950,14950,14950,14950,50
|
|
20231024,114600,273828590,14950,14950,14950,14950,0
|
|
20231024,114500,273828590,14950,14950,14950,14950,5
|
|
20231024,114400,273753840,14950,14950,14950,14950,0
|
|
20231024,114300,273753840,14950,14950,14950,14950,31
|
|
20231024,114200,273290390,14950,14930,14950,14930,268
|
|
20231024,114100,269283850,14920,14920,14920,14920,0
|
|
20231024,114000,269283850,14920,14920,14920,14920,24
|
|
20231024,113900,268925770,14920,14920,14920,14920,0
|
|
20231024,113800,268925770,14920,14920,14920,14920,0
|
|
20231024,113700,268925770,14920,14920,14920,14900,24
|
|
20231024,113600,268568070,14920,14920,14920,14920,247
|
|
20231024,113500,264882830,14920,14920,14920,14920,2
|
|
20231024,113400,264852990,14920,14920,14920,14920,89
|
|
20231024,113300,263525110,14920,14920,14920,14920,0
|
|
20231024,113200,263525110,14920,14920,14920,14920,0
|
|
20231024,113100,263525110,14920,14920,14920,14920,3
|
|
20231024,113000,263480350,14920,14920,14920,14920,9
|
|
20231024,112900,263346070,14890,14890,14890,14890,0
|
|
20231024,112800,263346070,14890,14890,14890,14890,0
|
|
20231024,112700,263346070,14890,14890,14890,14890,5
|
|
20231024,112600,263271620,14890,14890,14890,14890,4
|
|
20231024,112500,263212060,14890,14890,14890,14890,0
|
|
20231024,112400,263212060,14890,14890,14890,14890,0
|
|
20231024,112300,263212060,14890,14920,14920,14890,20
|
|
20231024,112200,262913960,14880,14880,14880,14880,0
|
|
20231024,112100,262913960,14880,14880,14880,14880,0
|
|
20231024,112000,262913960,14880,14880,14880,14880,0
|
|
20231024,111900,262913960,14880,14880,14880,14880,3
|
|
20231024,111800,262869320,14880,14880,14880,14880,0
|
|
20231024,111700,262869320,14880,14880,14880,14880,0
|
|
20231024,111600,262869320,14880,14900,14900,14880,5
|
|
20231024,111500,262794860,14870,14870,14870,14870,0
|
|
20231024,111400,262794860,14870,14870,14870,14870,20
|
|
20231024,111300,262497460,14870,14880,14880,14870,136
|
|
20231024,111200,260474190,14880,14880,14880,14880,0
|
|
20231024,111100,260474190,14880,14880,14880,14880,150
|
|
20231024,111000,258242190,14920,14920,14920,14920,0
|
|
20231024,110900,258242190,14920,14920,14920,14920,0
|
|
20231024,110800,258242190,14920,14920,14920,14920,0
|
|
20231024,110700,258242190,14920,14920,14920,14920,0
|
|
20231024,110600,258242190,14920,14920,14920,14920,11
|
|
20231024,110500,258078070,14920,14920,14920,14920,0
|
|
20231024,110400,258078070,14920,14920,14920,14920,3
|
|
20231024,110300,258033310,14930,14930,14930,14930,0
|
|
20231024,110200,258033310,14930,14930,14930,14930,200
|
|
20231024,110100,255047310,14920,14920,14920,14920,6
|
|
20231024,110000,254957790,14920,14920,14920,14920,1
|
|
20231024,105900,254942870,14870,14870,14870,14870,0
|
|
20231024,105800,254942870,14870,14870,14870,14870,31
|
|
20231024,105700,254481900,14870,14870,14870,14870,0
|
|
20231024,105600,254481900,14870,14870,14870,14870,0
|
|
20231024,105500,254481900,14870,14870,14870,14870,1
|
|
20231024,105400,254467030,14920,14920,14920,14920,2
|
|
20231024,105300,254437190,14870,14870,14870,14870,6
|
|
20231024,105200,254347970,14880,14880,14880,14880,1
|
|
20231024,105100,254333090,14920,14920,14920,14920,0
|
|
20231024,105000,254333090,14920,14920,14920,14920,0
|
|
20231024,104900,254333090,14920,14920,14920,14920,11
|
|
20231024,104800,254168970,14920,14920,14920,14920,0
|
|
20231024,104700,254168970,14920,14920,14920,14920,2
|
|
20231024,104600,254139130,14920,14920,14920,14920,10
|
|
20231024,104500,253989930,14870,14870,14870,14870,5
|
|
20231024,104400,253915580,14870,14870,14870,14870,1
|
|
20231024,104300,253900710,14850,14850,14850,14850,0
|
|
20231024,104200,253900710,14850,14850,14850,14850,0
|
|
20231024,104100,253900710,14850,14850,14850,14850,0
|
|
20231024,104000,253900710,14850,14890,14890,14850,90
|
|
20231024,103900,252562910,14890,14890,14890,14890,10
|
|
20231024,103800,252414010,14850,14850,14850,14850,0
|
|
20231024,103700,252414010,14850,14850,14850,14850,59
|
|
20231024,103600,251537860,14850,14850,14850,14850,10
|
|
20231024,103500,251389360,14850,14850,14850,14850,0
|
|
20231024,103400,251389360,14850,14850,14880,14850,22
|
|
20231024,103300,251062630,14850,14860,14860,14850,19
|
|
20231024,103200,250780470,14860,14860,14860,14860,0
|
|
20231024,103100,250780470,14860,14860,14860,14860,0
|
|
20231024,103000,250780470,14860,14900,14900,14860,50
|
|
20231024,102900,250037400,14940,14940,14940,14940,0
|
|
20231024,102800,250037400,14940,14900,14940,14900,2
|
|
20231024,102700,250007560,14840,14840,14840,14840,0
|
|
20231024,102600,250007560,14840,14890,14890,14840,85
|
|
20231024,102500,248745920,14950,14850,14950,14850,407
|
|
20231024,102400,242701690,14850,14860,14860,14850,317
|
|
20231024,102300,237992620,14870,14910,14910,14870,154
|
|
20231024,102200,235701010,14950,14940,14950,14940,51
|
|
20231024,102100,234939060,14940,14910,14940,14890,152
|
|
20231024,102000,232673880,14940,14940,14940,14940,1
|
|
20231024,101900,232658940,14940,14940,14940,14940,0
|
|
20231024,101800,232658940,14940,14940,14940,14940,0
|
|
20231024,101700,232658940,14940,14920,14940,14920,3
|
|
20231024,101600,232614160,14920,14920,14920,14920,3
|
|
20231024,101500,232569400,14910,14910,14910,14910,78
|
|
20231024,101400,231406420,14910,14910,14910,14880,130
|
|
20231024,101300,229471960,14880,14900,14900,14880,476
|
|
20231024,101200,222387630,14910,14930,14930,14910,878
|
|
20231024,101100,209295370,14930,14930,14940,14930,20
|
|
20231024,101000,208996650,14940,14930,14940,14910,397
|
|
20231024,100900,203072690,14930,14930,14940,14930,43
|
|
20231024,100800,202430690,14930,14910,14930,14910,53
|
|
20231024,100700,201640080,14900,14860,14900,14860,146
|
|
20231024,100600,199464780,14900,14900,14900,14900,0
|
|
20231024,100500,199464780,14900,14900,14900,14900,1
|
|
20231024,100400,199449880,14900,14840,14900,14840,39
|
|
20231024,100300,198870640,14840,14850,14850,14840,438
|
|
20231024,100200,192370510,14850,14900,14900,14850,501
|
|
20231024,100100,184927670,14900,14890,14900,14880,222
|
|
20231024,100000,181623200,14890,14890,14890,14890,259
|
|
20231024,095900,177766690,14890,14900,14900,14890,48
|
|
20231024,095800,177051870,14910,14920,14920,14910,339
|
|
20231024,095700,171996810,14910,14890,14910,14890,176
|
|
20231024,095600,169373850,14890,14880,14890,14880,5
|
|
20231024,095500,169299440,14870,14870,14870,14870,5
|
|
20231024,095400,169225090,14850,14850,14850,14850,0
|
|
20231024,095300,169225090,14850,14850,14850,14850,23
|
|
20231024,095200,168883540,14880,14860,14880,14860,1471
|
|
20231024,095100,147006930,14840,14870,14870,14840,130
|
|
20231024,095000,145077640,14870,14870,14870,14870,741
|
|
20231024,094900,134058970,14870,14870,14870,14870,0
|
|
20231024,094800,134058970,14870,14880,14880,14870,159
|
|
20231024,094700,131694190,14880,14880,14880,14880,0
|
|
20231024,094600,131694190,14880,14890,14910,14880,223
|
|
20231024,094500,128373040,14890,14920,14920,14890,360
|
|
20231024,094400,123008520,14920,14920,14920,14920,64
|
|
20231024,094300,122053640,14920,15000,15000,14920,47
|
|
20231024,094200,121352240,15000,15050,15050,14990,831
|
|
20231024,094100,108874540,15050,15100,15100,15050,317
|
|
20231024,094000,104098010,15100,15170,15170,15100,891
|
|
20231024,093900,90613720,15180,15190,15190,15180,584
|
|
20231024,093800,81748190,15200,15200,15200,15200,0
|
|
20231024,093700,81748190,15200,15210,15210,15200,187
|
|
20231024,093600,78905160,15240,15240,15240,15240,0
|
|
20231024,093500,78905160,15240,15240,15240,15240,20
|
|
20231024,093400,78600360,15230,15230,15230,15230,0
|
|
20231024,093300,78600360,15230,15210,15230,15210,3
|
|
20231024,093200,78554710,15210,15210,15210,15210,0
|
|
20231024,093100,78554710,15210,15210,15210,15210,0
|
|
20231024,093000,78554710,15210,15210,15210,15210,0
|
|
20231024,092900,78554710,15210,15230,15230,15210,800
|
|
20231024,092800,66376610,15230,15240,15240,15230,80
|
|
20231024,092700,65158160,15220,15220,15220,15220,33
|
|
20231024,092600,64655900,15230,15230,15230,15230,164
|
|
20231024,092500,62158180,15240,15240,15240,15240,36
|
|
20231024,092400,61609540,15240,15240,15240,15240,10
|
|
20231024,092300,61457140,15240,15250,15250,15240,100
|
|
20231024,092200,59933110,15240,15240,15240,15240,1
|
|
20231024,092100,59917870,15240,15270,15270,15240,98
|
|
20231024,092000,58424000,15280,15290,15290,15260,73
|
|
20231024,091900,57309340,15320,15320,15320,15320,0
|
|
20231024,091800,57309340,15320,15320,15320,15320,0
|
|
20231024,091700,57309340,15320,15320,15320,15320,1
|
|
20231024,091600,57294020,15330,15280,15390,15280,468
|
|
20231024,091500,50100970,15280,15280,15280,15280,43
|
|
20231024,091400,49443930,15280,15280,15280,15270,164
|
|
20231024,091300,46939440,15280,15290,15290,15280,80
|
|
20231024,091200,45717030,15280,15290,15290,15280,53
|
|
20231024,091100,44906690,15370,15370,15370,15370,0
|
|
20231024,091000,44906690,15370,15250,15380,15250,229
|
|
20231024,090900,41410790,15250,15250,15250,15250,0
|
|
20231024,090800,41410790,15250,15250,15250,15250,0
|
|
20231024,090700,41410790,15250,15250,15250,15230,298
|
|
20231024,090600,36868890,15250,15260,15260,15250,473
|
|
20231024,090500,29651050,15260,15290,15300,15260,211
|
|
20231024,090400,26427490,15290,15320,15320,15290,591
|
|
20231024,090300,17382900,15440,15440,15440,15440,0
|
|
20231024,090200,17382900,15440,15300,15440,15300,559
|
|
20231024,090100,8771960,15310,15360,15360,15310,236
|
|
20231024,090000,5155500,15450,15350,15460,15350,335
|