676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201300,1026322880,15240,15240,15240,15240,573
|
|
20231024,201200,1026322880,15240,15240,15240,15240,0
|
|
20231024,201100,1026322880,15240,15240,15240,15240,0
|
|
20231024,201000,1026322880,15240,15240,15240,15240,0
|
|
20231024,200900,1026322880,15240,15240,15240,15240,0
|
|
20231024,200800,1026322880,15240,15240,15240,15240,0
|
|
20231024,200700,1026322880,15240,15240,15240,15240,0
|
|
20231024,200600,1026322880,15240,15240,15240,15240,0
|
|
20231024,200500,1026322880,15240,15240,15240,15240,0
|
|
20231024,200400,1026322880,15240,15240,15240,15240,0
|
|
20231024,200300,1026322880,15240,15240,15240,15240,0
|
|
20231024,200200,1026322880,15240,15240,15240,15240,0
|
|
20231024,200100,1026322880,15240,15240,15240,15240,0
|
|
20231024,200000,1026322880,15240,15240,15240,15240,0
|
|
20231024,195900,1026322880,15240,15240,15240,15240,0
|
|
20231024,195800,1026322880,15240,15240,15240,15240,0
|
|
20231024,195700,1026322880,15240,15240,15240,15240,0
|
|
20231024,195600,1026322880,15240,15240,15240,15240,0
|
|
20231024,195500,1026322880,15240,15240,15240,15240,0
|
|
20231024,195400,1026322880,15240,15240,15240,15240,0
|
|
20231024,195300,1026322880,15240,15240,15240,15240,0
|
|
20231024,195200,1026322880,15240,15240,15240,15240,0
|
|
20231024,195100,1026322880,15240,15240,15240,15240,0
|
|
20231024,195000,1026322880,15240,15240,15240,15240,0
|
|
20231024,194900,1026322880,15240,15240,15240,15240,0
|
|
20231024,194800,1026322880,15240,15240,15240,15240,0
|
|
20231024,194700,1026322880,15240,15240,15240,15240,0
|
|
20231024,194600,1026322880,15240,15240,15240,15240,0
|
|
20231024,194500,1026322880,15240,15240,15240,15240,0
|
|
20231024,194400,1026322880,15240,15240,15240,15240,0
|
|
20231024,194300,1026322880,15240,15240,15240,15240,573
|
|
20231024,194200,1026322880,15240,15240,15240,15240,0
|
|
20231024,194100,1026322880,15240,15240,15240,15240,0
|
|
20231024,194000,1026322880,15240,15240,15240,15240,0
|
|
20231024,193900,1026322880,15240,15240,15240,15240,0
|
|
20231024,193800,1026322880,15240,15240,15240,15240,0
|
|
20231024,193700,1026322880,15240,15240,15240,15240,0
|
|
20231024,193600,1026322880,15240,15240,15240,15240,0
|
|
20231024,193500,1026322880,15240,15240,15240,15240,0
|
|
20231024,193400,1026322880,15240,15240,15240,15240,0
|
|
20231024,193300,1026322880,15240,15240,15240,15240,0
|
|
20231024,193200,1026322880,15240,15240,15240,15240,0
|
|
20231024,193100,1026322880,15240,15240,15240,15240,0
|
|
20231024,193000,1026322880,15240,15240,15240,15240,0
|
|
20231024,192900,1026322880,15240,15240,15240,15240,0
|
|
20231024,192800,1026322880,15240,15240,15240,15240,0
|
|
20231024,192700,1026322880,15240,15240,15240,15240,0
|
|
20231024,192600,1026322880,15240,15240,15240,15240,0
|
|
20231024,192500,1026322880,15240,15240,15240,15240,0
|
|
20231024,192400,1026322880,15240,15240,15240,15240,0
|
|
20231024,192300,1026322880,15240,15240,15240,15240,0
|
|
20231024,192200,1026322880,15240,15240,15240,15240,0
|
|
20231024,192100,1026322880,15240,15240,15240,15240,0
|
|
20231024,192000,1026322880,15240,15240,15240,15240,0
|
|
20231024,191900,1026322880,15240,15240,15240,15240,0
|
|
20231024,191800,1026322880,15240,15240,15240,15240,0
|
|
20231024,191700,1026322880,15240,15240,15240,15240,0
|
|
20231024,191600,1026322880,15240,15240,15240,15240,0
|
|
20231024,191500,1026322880,15240,15240,15240,15240,0
|
|
20231024,191400,1026322880,15240,15240,15240,15240,0
|
|
20231024,191300,1026322880,15240,15240,15240,15240,573
|
|
20231024,191200,1026322880,15240,15240,15240,15240,0
|
|
20231024,191100,1026322880,15240,15240,15240,15240,0
|
|
20231024,191000,1026322880,15240,15240,15240,15240,0
|
|
20231024,190900,1026322880,15240,15240,15240,15240,0
|
|
20231024,190800,1026322880,15240,15240,15240,15240,0
|
|
20231024,190700,1026322880,15240,15240,15240,15240,0
|
|
20231024,190600,1026322880,15240,15240,15240,15240,0
|
|
20231024,190500,1026322880,15240,15240,15240,15240,0
|
|
20231024,190400,1026322880,15240,15240,15240,15240,0
|
|
20231024,190300,1026322880,15240,15240,15240,15240,0
|
|
20231024,190200,1026322880,15240,15240,15240,15240,0
|
|
20231024,190100,1026322880,15240,15240,15240,15240,0
|
|
20231024,190000,1026322880,15240,15240,15240,15240,0
|
|
20231024,185900,1026322880,15240,15240,15240,15240,0
|
|
20231024,185800,1026322880,15240,15240,15240,15240,0
|
|
20231024,185700,1026322880,15240,15240,15240,15240,0
|
|
20231024,185600,1026322880,15240,15240,15240,15240,0
|
|
20231024,185500,1026322880,15240,15240,15240,15240,0
|
|
20231024,185400,1026322880,15240,15240,15240,15240,0
|
|
20231024,185300,1026322880,15240,15240,15240,15240,0
|
|
20231024,185200,1026322880,15240,15240,15240,15240,0
|
|
20231024,185100,1026322880,15240,15240,15240,15240,0
|
|
20231024,185000,1026322880,15240,15240,15240,15240,0
|
|
20231024,184900,1026322880,15240,15240,15240,15240,0
|
|
20231024,184800,1026322880,15240,15240,15240,15240,0
|
|
20231024,184700,1026322880,15240,15240,15240,15240,0
|
|
20231024,184600,1026322880,15240,15240,15240,15240,0
|
|
20231024,184500,1026322880,15240,15240,15240,15240,0
|
|
20231024,184400,1026322880,15240,15240,15240,15240,0
|
|
20231024,184300,1026322880,15240,15240,15240,15240,573
|
|
20231024,184200,1026322880,15240,15240,15240,15240,0
|
|
20231024,184100,1026322880,15240,15240,15240,15240,0
|
|
20231024,184000,1026322880,15240,15240,15240,15240,0
|
|
20231024,183900,1026322880,15240,15240,15240,15240,0
|
|
20231024,183800,1026322880,15240,15240,15240,15240,0
|
|
20231024,183700,1026322880,15240,15240,15240,15240,0
|
|
20231024,183600,1026322880,15240,15240,15240,15240,0
|
|
20231024,183500,1026322880,15240,15240,15240,15240,0
|
|
20231024,183400,1026322880,15240,15240,15240,15240,0
|
|
20231024,183300,1026322880,15240,15240,15240,15240,0
|
|
20231024,183200,1026322880,15240,15240,15240,15240,0
|
|
20231024,183100,1026322880,15240,15240,15240,15240,0
|
|
20231024,183000,1026322880,15240,15240,15240,15240,0
|
|
20231024,182900,1026322880,15240,15240,15240,15240,0
|
|
20231024,182800,1026322880,15240,15240,15240,15240,0
|
|
20231024,182700,1026322880,15240,15240,15240,15240,0
|
|
20231024,182600,1026322880,15240,15240,15240,15240,0
|
|
20231024,182500,1026322880,15240,15240,15240,15240,0
|
|
20231024,182400,1026322880,15240,15240,15240,15240,0
|
|
20231024,182300,1026322880,15240,15240,15240,15240,0
|
|
20231024,182200,1026322880,15240,15240,15240,15240,0
|
|
20231024,182100,1026322880,15240,15240,15240,15240,0
|
|
20231024,182000,1026322880,15240,15240,15240,15240,0
|
|
20231024,181900,1026322880,15240,15240,15240,15240,0
|
|
20231024,181800,1026322880,15240,15240,15240,15240,0
|
|
20231024,181700,1026322880,15240,15240,15240,15240,0
|
|
20231024,181600,1026322880,15240,15240,15240,15240,0
|
|
20231024,181500,1026322880,15240,15240,15240,15240,0
|
|
20231024,181400,1026322880,15240,15240,15240,15240,0
|
|
20231024,181300,1026322880,15240,15240,15240,15240,573
|
|
20231024,181200,1026322880,15240,15240,15240,15240,0
|
|
20231024,181100,1026322880,15240,15240,15240,15240,0
|
|
20231024,181000,1026322880,15240,15240,15240,15240,0
|
|
20231024,180900,1026322880,15240,15240,15240,15240,0
|
|
20231024,180800,1026322880,15240,15240,15240,15240,0
|
|
20231024,180700,1026322880,15240,15240,15240,15240,0
|
|
20231024,180600,1026322880,15240,15240,15240,15240,0
|
|
20231024,180500,1026322880,15240,15240,15240,15240,0
|
|
20231024,180400,1026322880,15240,15240,15240,15240,0
|
|
20231024,180300,1026322880,15240,15240,15240,15240,0
|
|
20231024,180200,1026322880,15240,15240,15240,15240,0
|
|
20231024,180100,1026322880,15240,15240,15240,15240,0
|
|
20231024,180000,1026322880,15240,15240,15240,15240,0
|
|
20231024,175900,1026322880,15240,15240,15240,15240,0
|
|
20231024,175800,1026322880,15240,15240,15240,15240,0
|
|
20231024,175700,1026322880,15240,15240,15240,15240,0
|
|
20231024,175600,1026322880,15240,15240,15240,15240,0
|
|
20231024,175500,1026322880,15240,15240,15240,15240,0
|
|
20231024,175400,1026322880,15240,15240,15240,15240,0
|
|
20231024,175300,1026322880,15240,15240,15240,15240,0
|
|
20231024,175200,1026322880,15240,15240,15240,15240,0
|
|
20231024,175100,1026322880,15240,15240,15240,15240,0
|
|
20231024,175000,1026322880,15240,15240,15240,15240,0
|
|
20231024,174900,1026322880,15240,15240,15240,15240,0
|
|
20231024,174800,1026322880,15240,15240,15240,15240,0
|
|
20231024,174700,1026322880,15240,15240,15240,15240,0
|
|
20231024,174600,1026322880,15240,15240,15240,15240,0
|
|
20231024,174500,1026322880,15240,15240,15240,15240,0
|
|
20231024,174400,1026322880,15240,15240,15240,15240,0
|
|
20231024,174300,1026322880,15240,15240,15240,15240,573
|
|
20231024,174200,1026322880,15240,15240,15240,15240,0
|
|
20231024,174100,1026322880,15240,15240,15240,15240,0
|
|
20231024,174000,1026322880,15240,15240,15240,15240,0
|
|
20231024,173900,1026322880,15240,15240,15240,15240,0
|
|
20231024,173800,1026322880,15240,15240,15240,15240,0
|
|
20231024,173700,1026322880,15240,15240,15240,15240,0
|
|
20231024,173600,1026322880,15240,15240,15240,15240,0
|
|
20231024,173500,1026322880,15240,15240,15240,15240,0
|
|
20231024,173400,1026322880,15240,15240,15240,15240,0
|
|
20231024,173300,1026322880,15240,15240,15240,15240,0
|
|
20231024,173200,1026322880,15240,15240,15240,15240,0
|
|
20231024,173100,1026322880,15240,15240,15240,15240,0
|
|
20231024,173000,1026322880,15240,15240,15240,15240,0
|
|
20231024,172900,1026322880,15240,15240,15240,15240,0
|
|
20231024,172800,1026322880,15240,15240,15240,15240,0
|
|
20231024,172700,1026322880,15240,15240,15240,15240,0
|
|
20231024,172600,1026322880,15240,15240,15240,15240,0
|
|
20231024,172500,1026322880,15240,15240,15240,15240,0
|
|
20231024,172400,1026322880,15240,15240,15240,15240,0
|
|
20231024,172300,1026322880,15240,15240,15240,15240,0
|
|
20231024,172200,1026322880,15240,15240,15240,15240,0
|
|
20231024,172100,1026322880,15240,15240,15240,15240,0
|
|
20231024,172000,1026322880,15240,15240,15240,15240,0
|
|
20231024,171900,1026322880,15240,15240,15240,15240,0
|
|
20231024,171800,1026322880,15240,15240,15240,15240,0
|
|
20231024,171700,1026322880,15240,15240,15240,15240,0
|
|
20231024,171600,1026322880,15240,15240,15240,15240,0
|
|
20231024,171500,1026322880,15240,15240,15240,15240,0
|
|
20231024,171400,1026322880,15240,15240,15240,15240,0
|
|
20231024,171300,1026322880,15240,15240,15240,15240,573
|
|
20231024,171200,1026322880,15240,15240,15240,15240,0
|
|
20231024,171100,1026322880,15240,15240,15240,15240,0
|
|
20231024,171000,1026322880,15240,15240,15240,15240,0
|
|
20231024,170900,1026322880,15240,15240,15240,15240,0
|
|
20231024,170800,1026322880,15240,15240,15240,15240,0
|
|
20231024,170700,1026322880,15240,15240,15240,15240,0
|
|
20231024,170600,1026322880,15240,15240,15240,15240,0
|
|
20231024,170500,1026322880,15240,15240,15240,15240,0
|
|
20231024,170400,1026322880,15240,15240,15240,15240,0
|
|
20231024,170300,1026322880,15240,15240,15240,15240,0
|
|
20231024,170200,1026322880,15240,15240,15240,15240,0
|
|
20231024,170100,1026322880,15240,15240,15240,15240,0
|
|
20231024,170000,1026322880,15240,15240,15240,15240,0
|
|
20231024,165900,1026322880,15240,15240,15240,15240,0
|
|
20231024,165800,1026322880,15240,15240,15240,15240,0
|
|
20231024,165700,1026322880,15240,15240,15240,15240,0
|
|
20231024,165600,1026322880,15240,15240,15240,15240,0
|
|
20231024,165500,1026322880,15240,15240,15240,15240,0
|
|
20231024,165400,1026322880,15240,15240,15240,15240,0
|
|
20231024,165300,1026322880,15240,15240,15240,15240,0
|
|
20231024,165200,1026322880,15240,15240,15240,15240,0
|
|
20231024,165100,1026322880,15240,15240,15240,15240,0
|
|
20231024,165000,1026322880,15240,15240,15240,15240,0
|
|
20231024,164900,1026322880,15240,15240,15240,15240,0
|
|
20231024,164800,1026322880,15240,15240,15240,15240,0
|
|
20231024,164700,1026322880,15240,15240,15240,15240,0
|
|
20231024,164600,1026322880,15240,15240,15240,15240,0
|
|
20231024,164500,1026322880,15240,15240,15240,15240,0
|
|
20231024,164400,1026322880,15240,15240,15240,15240,0
|
|
20231024,164300,1026322880,15240,15240,15240,15240,573
|
|
20231024,164200,1026322880,15240,15240,15240,15240,0
|
|
20231024,164100,1026322880,15240,15240,15240,15240,0
|
|
20231024,164000,1026322880,15240,15240,15240,15240,0
|
|
20231024,163900,1026322880,15240,15240,15240,15240,0
|
|
20231024,163800,1026322880,15240,15240,15240,15240,0
|
|
20231024,163700,1026322880,15240,15240,15240,15240,0
|
|
20231024,163600,1026322880,15240,15240,15240,15240,0
|
|
20231024,163500,1026322880,15240,15240,15240,15240,0
|
|
20231024,163400,1026322880,15240,15240,15240,15240,0
|
|
20231024,163300,1026322880,15240,15240,15240,15240,0
|
|
20231024,163200,1026322880,15240,15240,15240,15240,0
|
|
20231024,163100,1026322880,15240,15240,15240,15240,0
|
|
20231024,163000,1026322880,15240,15240,15240,15240,0
|
|
20231024,162900,1026322880,15240,15240,15240,15240,0
|
|
20231024,162800,1026322880,15240,15240,15240,15240,0
|
|
20231024,162700,1026322880,15240,15240,15240,15240,0
|
|
20231024,162600,1026322880,15240,15240,15240,15240,0
|
|
20231024,162500,1026322880,15240,15240,15240,15240,0
|
|
20231024,162400,1026322880,15240,15240,15240,15240,0
|
|
20231024,162300,1026322880,15240,15240,15240,15240,0
|
|
20231024,162200,1026322880,15240,15240,15240,15240,0
|
|
20231024,162100,1026322880,15240,15240,15240,15240,0
|
|
20231024,162000,1026322880,15240,15240,15240,15240,0
|
|
20231024,161900,1026322880,15240,15240,15240,15240,0
|
|
20231024,161800,1026322880,15240,15240,15240,15240,0
|
|
20231024,161700,1026322880,15240,15240,15240,15240,0
|
|
20231024,161600,1026322880,15240,15240,15240,15240,0
|
|
20231024,161500,1026322880,15240,15240,15240,15240,0
|
|
20231024,161400,1026322880,15240,15240,15240,15240,0
|
|
20231024,161300,1026322880,15240,15240,15240,15240,573
|
|
20231024,161200,1026322880,15240,15240,15240,15240,0
|
|
20231024,161100,1026322880,15240,15240,15240,15240,0
|
|
20231024,161000,1026322880,15240,15240,15240,15240,0
|
|
20231024,160900,1026322880,15240,15240,15240,15240,0
|
|
20231024,160800,1026322880,15240,15240,15240,15240,0
|
|
20231024,160700,1026322880,15240,15240,15240,15240,0
|
|
20231024,160600,1026322880,15240,15240,15240,15240,0
|
|
20231024,160500,1026322880,15240,15240,15240,15240,0
|
|
20231024,160400,1026322880,15240,15240,15240,15240,0
|
|
20231024,160300,1026322880,15240,15240,15240,15240,0
|
|
20231024,160200,1026322880,15240,15240,15240,15240,0
|
|
20231024,160100,1026322880,15240,15240,15240,15240,0
|
|
20231024,160000,1026322880,15240,15240,15240,15240,0
|
|
20231024,155900,1026322880,15240,15240,15240,15240,0
|
|
20231024,155800,1026322880,15240,15240,15240,15240,0
|
|
20231024,155700,1026322880,15240,15240,15240,15240,0
|
|
20231024,155600,1026322880,15240,15240,15240,15240,0
|
|
20231024,155500,1026322880,15240,15240,15240,15240,0
|
|
20231024,155400,1026322880,15240,15240,15240,15240,0
|
|
20231024,155300,1026322880,15240,15240,15240,15240,0
|
|
20231024,155200,1026322880,15240,15240,15240,15240,0
|
|
20231024,155100,1026322880,15240,15240,15240,15240,0
|
|
20231024,155000,1026322880,15240,15240,15240,15240,0
|
|
20231024,154900,1026322880,15240,15240,15240,15240,0
|
|
20231024,154800,1026322880,15240,15240,15240,15240,0
|
|
20231024,154700,1026322880,15240,15240,15240,15240,0
|
|
20231024,154600,1026322880,15240,15240,15240,15240,0
|
|
20231024,154500,1026322880,15240,15240,15240,15240,0
|
|
20231024,154400,1026322880,15240,15240,15240,15240,0
|
|
20231024,154300,1026322880,15240,15240,15240,15240,573
|
|
20231024,154200,1026322880,15240,15240,15240,15240,0
|
|
20231024,154100,1026322880,15240,15240,15240,15240,0
|
|
20231024,154000,1026322880,15240,15240,15240,15240,0
|
|
20231024,153900,1026322880,15240,15240,15240,15240,0
|
|
20231024,153800,1026322880,15240,15240,15240,15240,0
|
|
20231024,153700,1026322880,15240,15240,15240,15240,0
|
|
20231024,153600,1026322880,15240,15240,15240,15240,0
|
|
20231024,153500,1026322880,15240,15240,15240,15240,0
|
|
20231024,153400,1026322880,15240,15240,15240,15240,0
|
|
20231024,153300,1026322880,15240,15240,15240,15240,0
|
|
20231024,153200,1026322880,15240,15240,15240,15240,0
|
|
20231024,153100,1026322880,15240,15240,15240,15240,0
|
|
20231024,153000,1026322880,15240,15240,15240,15240,573
|
|
20231024,152900,1017590360,15260,15260,15260,15260,0
|
|
20231024,152800,1017590360,15260,15260,15260,15260,0
|
|
20231024,152700,1017590360,15260,15260,15260,15260,0
|
|
20231024,152600,1017590360,15260,15260,15260,15260,0
|
|
20231024,152500,1017590360,15260,15260,15260,15260,0
|
|
20231024,152400,1017590360,15260,15260,15260,15260,0
|
|
20231024,152300,1017590360,15260,15260,15260,15260,0
|
|
20231024,152200,1017590360,15260,15260,15260,15260,0
|
|
20231024,152100,1017590360,15260,15260,15260,15260,0
|
|
20231024,152000,1017590360,15260,15260,15260,15260,0
|
|
20231024,151900,1017590360,15260,15260,15260,15260,1
|
|
20231024,151800,1017575100,15260,15260,15260,15260,6
|
|
20231024,151700,1017483540,15260,15260,15260,15260,5
|
|
20231024,151600,1017407240,15250,15250,15250,15240,195
|
|
20231024,151500,1014433700,15240,15240,15240,15240,156
|
|
20231024,151400,1012056260,15240,15260,15260,15240,498
|
|
20231024,151300,1004463440,15290,15270,15290,15250,495
|
|
20231024,151200,996905530,15250,15260,15260,15250,335
|
|
20231024,151100,991796720,15250,15250,15250,15250,325
|
|
20231024,151000,986840470,15250,15250,15250,15250,169
|
|
20231024,150900,984263220,15250,15240,15250,15240,330
|
|
20231024,150800,979232340,15240,15240,15240,15230,346
|
|
20231024,150700,973959310,15220,15220,15240,15220,341
|
|
20231024,150600,968767120,15220,15240,15250,15220,341
|
|
20231024,150500,963573510,15260,15240,15260,15240,261
|
|
20231024,150400,959593870,15240,15240,15260,15240,501
|
|
20231024,150300,951958510,15230,15270,15270,15230,186
|
|
20231024,150200,949124770,15230,15220,15230,15220,301
|
|
20231024,150100,944541920,15220,15210,15220,15210,431
|
|
20231024,150000,937984780,15220,15220,15230,15220,335
|
|
20231024,145900,932884450,15220,15290,15290,15220,213
|
|
20231024,145800,929639090,15210,15240,15240,15210,439
|
|
20231024,145700,922956670,15230,15230,15240,15230,352
|
|
20231024,145600,917595460,15240,15240,15290,15240,337
|
|
20231024,145500,912459280,15230,15230,15230,15220,357
|
|
20231024,145400,907022480,15230,15220,15230,15220,326
|
|
20231024,145300,902059130,15230,15230,15230,15230,171
|
|
20231024,145200,899454800,15210,15260,15260,15210,339
|
|
20231024,145100,894293210,15260,15300,15300,15250,579
|
|
20231024,145000,885455160,15300,15240,15300,15240,489
|
|
20231024,144900,877987620,15230,15230,15230,15230,231
|
|
20231024,144800,874469490,15210,15210,15210,15200,182
|
|
20231024,144700,871701280,15200,15230,15230,15200,262
|
|
20231024,144600,867716400,15210,15210,15220,15210,375
|
|
20231024,144500,862011520,15200,15200,15200,15200,333
|
|
20231024,144400,856949920,15190,15210,15210,15190,645
|
|
20231024,144300,847147490,15180,15180,15180,15180,0
|
|
20231024,144200,847147490,15180,15190,15200,15180,499
|
|
20231024,144100,839566170,15220,15220,15220,15220,163
|
|
20231024,144000,837085310,15180,15220,15230,15180,380
|
|
20231024,143900,831311650,15220,15170,15220,15170,131
|
|
20231024,143800,829324330,15170,15170,15170,15170,172
|
|
20231024,143700,826715090,15170,15170,15170,15170,594
|
|
20231024,143600,817704110,15160,15160,15170,15110,613
|
|
20231024,143500,808409140,15160,15160,15160,15160,42
|
|
20231024,143400,807772420,15050,15170,15170,15050,543
|
|
20231024,143300,799540250,15170,15170,15170,15170,431
|
|
20231024,143200,793001980,15160,15160,15160,15160,196
|
|
20231024,143100,790030620,15140,15140,15140,15140,223
|
|
20231024,143000,786654400,15130,15140,15140,15130,493
|
|
20231024,142900,779193690,15160,15130,15170,15130,1168
|
|
20231024,142800,761483520,15120,15120,15120,15110,333
|
|
20231024,142700,756448630,15120,15150,15150,15120,340
|
|
20231024,142600,751305760,15170,15230,15230,15170,535
|
|
20231024,142500,743164740,15230,15180,15230,15180,988
|
|
20231024,142400,728129450,15170,15150,15170,15150,182
|
|
20231024,142300,725369730,15110,15100,15110,15100,178
|
|
20231024,142200,722681920,15090,15080,15100,15080,320
|
|
20231024,142100,717854440,15020,15020,15020,15020,68
|
|
20231024,142000,716833080,15020,15010,15050,15010,3817
|
|
20231024,141900,659513790,15010,15000,15010,15000,709
|
|
20231024,141800,648873930,15000,15000,15010,15000,1485
|
|
20231024,141700,626589830,15000,15000,15000,15000,70
|
|
20231024,141600,625539830,15000,14990,15000,14900,428
|
|
20231024,141500,619130760,14980,14980,14980,14860,362
|
|
20231024,141400,613728850,14880,15000,15000,14880,674
|
|
20231024,141300,603675000,14950,14950,15010,14950,188
|
|
20231024,141200,600862160,14960,15020,15020,14950,927
|
|
20231024,141100,586967810,14950,14850,14950,14850,5231
|
|
20231024,141000,509177860,14840,14830,14840,14830,2780
|
|
20231024,140900,467931060,14760,14760,14760,14760,6560
|
|
20231024,140800,371105460,14760,14760,14760,14760,290
|
|
20231024,140700,366825060,14760,14760,14760,14760,0
|
|
20231024,140600,366825060,14760,14760,14760,14760,50
|
|
20231024,140500,366087060,14760,14760,14760,14760,0
|
|
20231024,140400,366087060,14760,14800,14800,14720,1366
|
|
20231024,140300,345934890,14820,14820,14820,14820,0
|
|
20231024,140200,345934890,14820,14830,14840,14820,591
|
|
20231024,140100,337167310,14830,14830,14830,14830,100
|
|
20231024,140000,335684310,14830,14830,14830,14830,100
|
|
20231024,135900,334201310,14830,14830,14830,14830,0
|
|
20231024,135800,334201310,14830,14830,14830,14830,100
|
|
20231024,135700,332718310,14760,14760,14760,14760,0
|
|
20231024,135600,332718310,14760,14760,14760,14760,0
|
|
20231024,135500,332718310,14760,14760,14760,14760,0
|
|
20231024,135400,332718310,14760,14760,14760,14760,0
|
|
20231024,135300,332718310,14760,14800,14800,14760,2
|
|
20231024,135200,332688750,14740,14770,14770,14740,32
|
|
20231024,135100,332216950,14740,14770,14770,14740,1254
|
|
20231024,135000,313721670,14770,14770,14770,14770,0
|
|
20231024,134900,313721670,14770,14790,14790,14770,77
|
|
20231024,134800,312584080,14820,14820,14820,14820,0
|
|
20231024,134700,312584080,14820,14820,14820,14820,0
|
|
20231024,134600,312584080,14820,14820,14820,14820,0
|
|
20231024,134500,312584080,14820,14820,14820,14820,0
|
|
20231024,134400,312584080,14820,14820,14820,14820,0
|
|
20231024,134300,312584080,14820,14820,14820,14820,0
|
|
20231024,134200,312584080,14820,14820,14820,14820,0
|
|
20231024,134100,312584080,14820,14820,14820,14820,0
|
|
20231024,134000,312584080,14820,14850,14850,14820,24
|
|
20231024,133900,312227930,14870,14870,14870,14870,0
|
|
20231024,133800,312227930,14870,14870,14870,14870,1
|
|
20231024,133700,312213060,14900,14900,14900,14900,0
|
|
20231024,133600,312213060,14900,14900,14900,14900,0
|
|
20231024,133500,312213060,14900,14900,14900,14900,0
|
|
20231024,133400,312213060,14900,14900,14900,14900,1
|
|
20231024,133300,312198160,14840,14840,14840,14840,67
|
|
20231024,133200,311203880,14840,14840,14840,14840,101
|
|
20231024,133100,309705040,14840,14840,14840,14840,140
|
|
20231024,133000,307627440,14850,14850,14850,14850,0
|
|
20231024,132900,307627440,14850,14850,14850,14850,0
|
|
20231024,132800,307627440,14850,14850,14850,14850,0
|
|
20231024,132700,307627440,14850,14850,14850,14850,0
|
|
20231024,132600,307627440,14850,14850,14850,14850,0
|
|
20231024,132500,307627440,14850,14850,14850,14850,0
|
|
20231024,132400,307627440,14850,14850,14850,14850,0
|
|
20231024,132300,307627440,14850,14850,14850,14850,38
|
|
20231024,132200,307063140,14760,14760,14760,14760,6
|
|
20231024,132100,306974580,14760,14830,14840,14760,70
|
|
20231024,132000,305937460,14820,14820,14820,14820,18
|
|
20231024,131900,305670700,14740,14770,14770,14740,1000
|
|
20231024,131800,290930470,14840,14840,14840,14840,0
|
|
20231024,131700,290930470,14840,14840,14840,14840,1
|
|
20231024,131600,290915630,14750,14750,14750,14750,0
|
|
20231024,131500,290915630,14750,14770,14770,14750,1578
|
|
20231024,131400,267639370,14850,14850,14850,14850,0
|
|
20231024,131300,267639370,14850,14850,14850,14850,0
|
|
20231024,131200,267639370,14850,14770,14850,14770,2
|
|
20231024,131100,267609750,14750,14800,14800,14750,1000
|
|
20231024,131000,252858890,14740,14740,14740,14740,0
|
|
20231024,130900,252858890,14740,14740,14740,14740,0
|
|
20231024,130800,252858890,14740,14740,14740,14730,459
|
|
20231024,130700,246093270,14730,14740,14740,14730,116
|
|
20231024,130600,244384190,14750,14730,14750,14730,1152
|
|
20231024,130500,227395930,14730,14730,14730,14730,100
|
|
20231024,130400,225922930,14720,14720,14720,14720,0
|
|
20231024,130300,225922930,14720,14720,14720,14720,25
|
|
20231024,130200,225554930,14650,14650,14650,14650,0
|
|
20231024,130100,225554930,14650,14650,14650,14650,0
|
|
20231024,130000,225554930,14650,14650,14650,14650,0
|
|
20231024,125900,225554930,14650,14650,14650,14650,0
|
|
20231024,125800,225554930,14650,14650,14650,14650,5
|
|
20231024,125700,225481680,14710,14710,14710,14710,0
|
|
20231024,125600,225481680,14710,14720,14720,14710,393
|
|
20231024,125500,219700640,14710,14710,14710,14710,0
|
|
20231024,125400,219700640,14710,14700,14710,14700,288
|
|
20231024,125300,215464290,14650,14680,14680,14650,1208
|
|
20231024,125200,197767000,14700,14700,14700,14700,0
|
|
20231024,125100,197767000,14700,14700,14700,14700,0
|
|
20231024,125000,197767000,14700,14720,14720,14700,194
|
|
20231024,124900,194912920,14730,14730,14730,14730,26
|
|
20231024,124800,194529940,14750,14750,14750,14750,0
|
|
20231024,124700,194529940,14750,14750,14750,14750,0
|
|
20231024,124600,194529940,14750,14750,14750,14750,382
|
|
20231024,124500,188895440,14730,14730,14730,14730,11
|
|
20231024,124400,188733410,14730,14790,14790,14730,276
|
|
20231024,124300,184662450,14800,14800,14800,14800,1
|
|
20231024,124200,184647650,14820,14830,14830,14820,2
|
|
20231024,124100,184618000,14860,14860,14860,14860,0
|
|
20231024,124000,184618000,14860,14860,14860,14860,0
|
|
20231024,123900,184618000,14860,14860,14860,14860,0
|
|
20231024,123800,184618000,14860,14860,14860,14860,0
|
|
20231024,123700,184618000,14860,14840,14860,14840,3
|
|
20231024,123600,184573450,14780,14770,14780,14770,18
|
|
20231024,123500,184307520,14770,14770,14770,14770,0
|
|
20231024,123400,184307520,14770,14860,14860,14770,480
|
|
20231024,123300,177198290,14920,14920,14920,14920,0
|
|
20231024,123200,177198290,14920,14920,14920,14920,0
|
|
20231024,123100,177198290,14920,14920,14920,14920,0
|
|
20231024,123000,177198290,14920,14920,14920,14920,0
|
|
20231024,122900,177198290,14920,14920,14920,14920,10
|
|
20231024,122800,177049090,14920,14920,14920,14920,0
|
|
20231024,122700,177049090,14920,14920,14920,14920,7
|
|
20231024,122600,176944650,14920,14920,14920,14920,0
|
|
20231024,122500,176944650,14920,14920,14920,14920,0
|
|
20231024,122400,176944650,14920,14850,14920,14840,17
|
|
20231024,122300,176692190,14840,14840,14840,14840,0
|
|
20231024,122200,176692190,14840,14840,14840,14840,0
|
|
20231024,122100,176692190,14840,14840,14840,14840,0
|
|
20231024,122000,176692190,14840,14840,14840,14840,6
|
|
20231024,121900,176603150,14840,14840,14840,14840,50
|
|
20231024,121800,175861150,14840,14840,14840,14840,0
|
|
20231024,121700,175861150,14840,14840,14840,14840,0
|
|
20231024,121600,175861150,14840,14840,14840,14840,0
|
|
20231024,121500,175861150,14840,14840,14840,14840,0
|
|
20231024,121400,175861150,14840,14840,14840,14840,0
|
|
20231024,121300,175861150,14840,14840,14840,14840,0
|
|
20231024,121200,175861150,14840,14840,14840,14840,0
|
|
20231024,121100,175861150,14840,14840,14840,14840,44
|
|
20231024,121000,175208190,14840,14840,14840,14840,0
|
|
20231024,120900,175208190,14840,14850,14850,14840,4
|
|
20231024,120800,175148820,14900,14900,14900,14900,0
|
|
20231024,120700,175148820,14900,14900,14900,14900,0
|
|
20231024,120600,175148820,14900,14900,14900,14900,10
|
|
20231024,120500,174999820,14900,14900,14900,14900,0
|
|
20231024,120400,174999820,14900,14900,14900,14900,0
|
|
20231024,120300,174999820,14900,14900,14900,14900,0
|
|
20231024,120200,174999820,14900,14900,14900,14900,0
|
|
20231024,120100,174999820,14900,14900,14900,14900,0
|
|
20231024,120000,174999820,14900,14900,14900,14900,10
|
|
20231024,115900,174850820,14900,14900,14900,14900,0
|
|
20231024,115800,174850820,14900,14900,14900,14900,0
|
|
20231024,115700,174850820,14900,14900,14900,14900,0
|
|
20231024,115600,174850820,14900,14900,14900,14900,0
|
|
20231024,115500,174850820,14900,14900,14900,14900,0
|
|
20231024,115400,174850820,14900,14900,14900,14900,0
|
|
20231024,115300,174850820,14900,14900,14900,14900,0
|
|
20231024,115200,174850820,14900,14900,14900,14900,0
|
|
20231024,115100,174850820,14900,14900,14900,14900,0
|
|
20231024,115000,174850820,14900,14900,14900,14900,1
|
|
20231024,114900,174835920,14930,14930,14930,14930,0
|
|
20231024,114800,174835920,14930,14880,14930,14880,16
|
|
20231024,114700,174597640,14930,14930,14930,14930,0
|
|
20231024,114600,174597640,14930,14930,14930,14930,99
|
|
20231024,114500,173119570,14930,14930,14930,14930,0
|
|
20231024,114400,173119570,14930,14930,14930,14930,0
|
|
20231024,114300,173119570,14930,14930,14930,14930,0
|
|
20231024,114200,173119570,14930,14930,14930,14930,1
|
|
20231024,114100,173104640,15150,15140,15150,15140,3
|
|
20231024,114000,173059210,15190,14890,15190,14890,95
|
|
20231024,113900,171635380,14900,14900,14900,14900,0
|
|
20231024,113800,171635380,14900,14900,14900,14900,0
|
|
20231024,113700,171635380,14900,14900,14900,14900,0
|
|
20231024,113600,171635380,14900,14900,14900,14900,0
|
|
20231024,113500,171635380,14900,14900,14900,14900,0
|
|
20231024,113400,171635380,14900,14900,14900,14900,0
|
|
20231024,113300,171635380,14900,14900,14900,14900,0
|
|
20231024,113200,171635380,14900,14900,14900,14900,0
|
|
20231024,113100,171635380,14900,14900,14900,14900,0
|
|
20231024,113000,171635380,14900,14900,14900,14900,0
|
|
20231024,112900,171635380,14900,14900,14900,14900,0
|
|
20231024,112800,171635380,14900,14900,14900,14900,0
|
|
20231024,112700,171635380,14900,14860,14900,14860,7
|
|
20231024,112600,171531270,14800,14800,14800,14800,51
|
|
20231024,112500,170776470,14810,14810,14810,14810,0
|
|
20231024,112400,170776470,14810,14810,14810,14810,0
|
|
20231024,112300,170776470,14810,14810,14810,14810,0
|
|
20231024,112200,170776470,14810,14810,14810,14810,0
|
|
20231024,112100,170776470,14810,14810,14810,14810,53
|
|
20231024,112000,169991540,14830,14930,14930,14830,172
|
|
20231024,111900,167440680,14930,14930,14930,14930,1
|
|
20231024,111800,167425750,14830,14830,14830,14830,0
|
|
20231024,111700,167425750,14830,14830,14830,14830,0
|
|
20231024,111600,167425750,14830,14830,14830,14830,50
|
|
20231024,111500,166684250,14830,14820,14830,14820,9
|
|
20231024,111400,166550850,14950,14820,14950,14820,4
|
|
20231024,111300,166491440,14820,14820,14820,14820,1
|
|
20231024,111200,166476620,14780,14780,14780,14780,24
|
|
20231024,111100,166121900,14770,14770,14770,14770,0
|
|
20231024,111000,166121900,14770,14770,14770,14770,10
|
|
20231024,110900,165974200,14740,14740,14740,14740,4
|
|
20231024,110800,165915240,14710,14710,14710,14710,0
|
|
20231024,110700,165915240,14710,14710,14710,14710,0
|
|
20231024,110600,165915240,14710,14700,14710,14700,105
|
|
20231024,110500,164371700,14700,14690,14700,14690,104
|
|
20231024,110400,162842940,14600,14600,14600,14600,0
|
|
20231024,110300,162842940,14600,14600,14600,14600,0
|
|
20231024,110200,162842940,14600,14600,14600,14600,0
|
|
20231024,110100,162842940,14600,14600,14600,14600,0
|
|
20231024,110000,162842940,14600,14600,14600,14600,0
|
|
20231024,105900,162842940,14600,14650,14650,14600,84
|
|
20231024,105800,161613870,14640,14640,14640,14640,0
|
|
20231024,105700,161613870,14640,14640,14640,14640,10
|
|
20231024,105600,161467470,14640,14640,14640,14640,0
|
|
20231024,105500,161467470,14640,14640,14640,14640,0
|
|
20231024,105400,161467470,14640,14640,14640,14640,0
|
|
20231024,105300,161467470,14640,14640,14640,14640,0
|
|
20231024,105200,161467470,14640,14640,14640,14640,0
|
|
20231024,105100,161467470,14640,14640,14640,14640,0
|
|
20231024,105000,161467470,14640,14640,14640,14640,1
|
|
20231024,104900,161452830,14650,14650,14650,14650,5
|
|
20231024,104800,161379580,14580,14580,14580,14580,0
|
|
20231024,104700,161379580,14580,14610,14610,14580,50
|
|
20231024,104600,160649320,14610,14610,14610,14610,11
|
|
20231024,104500,160488610,14560,14560,14570,14550,20
|
|
20231024,104400,160197420,14550,14550,14550,14550,0
|
|
20231024,104300,160197420,14550,14550,14550,14550,0
|
|
20231024,104200,160197420,14550,14550,14550,14550,0
|
|
20231024,104100,160197420,14550,14550,14550,14550,0
|
|
20231024,104000,160197420,14550,14550,14550,14550,0
|
|
20231024,103900,160197420,14550,14540,14550,14540,14
|
|
20231024,103800,159993850,14540,14540,14540,14540,30
|
|
20231024,103700,159557650,14530,14510,14530,14510,8
|
|
20231024,103600,159441490,14520,14530,14540,14520,61
|
|
20231024,103500,158554840,14540,14540,14540,14540,12
|
|
20231024,103400,158380360,14540,14540,14540,14540,5
|
|
20231024,103300,158307660,14640,14640,14640,14640,0
|
|
20231024,103200,158307660,14640,14640,14640,14640,0
|
|
20231024,103100,158307660,14640,14640,14640,14640,0
|
|
20231024,103000,158307660,14640,14640,14640,14640,0
|
|
20231024,102900,158307660,14640,14640,14640,14640,0
|
|
20231024,102800,158307660,14640,14640,14640,14640,30
|
|
20231024,102700,157868460,14640,14640,14640,14640,0
|
|
20231024,102600,157868460,14640,14570,14640,14570,51
|
|
20231024,102500,157122030,14530,14530,14530,14530,0
|
|
20231024,102400,157122030,14530,14520,14530,14520,380
|
|
20231024,102300,151604330,14530,14550,14550,14520,508
|
|
20231024,102200,144221490,14560,14560,14560,14560,11
|
|
20231024,102100,144061330,14560,14560,14560,14560,41
|
|
20231024,102000,143464370,14560,14570,14570,14560,18
|
|
20231024,101900,143202230,14570,14620,14620,14570,170
|
|
20231024,101800,140719230,14630,14630,14630,14630,52
|
|
20231024,101700,139958470,14630,14630,14630,14630,4
|
|
20231024,101600,139899950,14630,14630,14630,14630,29
|
|
20231024,101500,139475680,14640,14640,14640,14640,79
|
|
20231024,101400,138319120,14640,14640,14640,14640,45
|
|
20231024,101300,137660320,14640,14640,14640,14640,0
|
|
20231024,101200,137660320,14640,14650,14650,14640,30
|
|
20231024,101100,137220890,14650,14650,14650,14650,39
|
|
20231024,101000,136649540,14650,14650,14650,14650,2
|
|
20231024,100900,136620240,14650,14680,14680,14650,32
|
|
20231024,100800,136150850,14680,14680,14680,14680,28
|
|
20231024,100700,135739810,14680,14680,14680,14680,25
|
|
20231024,100600,135372810,14680,14680,14680,14680,0
|
|
20231024,100500,135372810,14680,14650,14720,14650,56
|
|
20231024,100400,134551500,14720,14720,14720,14720,0
|
|
20231024,100300,134551500,14720,14720,14720,14720,1
|
|
20231024,100200,134536780,14610,14610,14610,14610,0
|
|
20231024,100100,134536780,14610,14780,14780,14610,256
|
|
20231024,100000,130794480,14640,14640,14640,14640,80
|
|
20231024,095900,129623280,14550,14680,14690,14530,196
|
|
20231024,095800,126755080,14680,14730,14730,14680,665
|
|
20231024,095700,116973170,14730,14780,14780,14730,704
|
|
20231024,095600,106582010,14780,14790,14790,14780,10
|
|
20231024,095500,106434200,14790,14790,14790,14790,4
|
|
20231024,095400,106375040,14780,14780,14790,14780,52
|
|
20231024,095300,105606430,14780,14780,14780,14780,31
|
|
20231024,095200,105148250,14780,14780,14780,14780,41
|
|
20231024,095100,104542270,14780,14800,14810,14780,439
|
|
20231024,095000,98050060,14820,14850,14850,14820,64
|
|
20231024,094900,97101490,14860,14860,14860,14860,0
|
|
20231024,094800,97101490,14860,14860,14860,14860,2
|
|
20231024,094700,97071770,14850,14870,14870,14850,4
|
|
20231024,094600,97012320,14860,14930,14930,14860,3
|
|
20231024,094500,96967670,14940,14810,14940,14810,71
|
|
20231024,094400,95915230,14810,14810,14810,14810,11
|
|
20231024,094300,95752320,14800,14800,14800,14800,55
|
|
20231024,094200,94938320,14810,14790,14810,14790,3
|
|
20231024,094100,94893930,14790,14820,14820,14790,433
|
|
20231024,094000,88480960,14830,14850,14850,14830,229
|
|
20231024,093900,85084720,14860,14860,14860,14860,1
|
|
20231024,093800,85069860,14860,14830,14860,14820,30
|
|
20231024,093700,84624780,14820,14820,14820,14820,0
|
|
20231024,093600,84624780,14820,14850,14860,14820,69
|
|
20231024,093500,83601130,14840,14840,14840,14840,43
|
|
20231024,093400,82963010,14790,14790,14790,14790,0
|
|
20231024,093300,82963010,14790,14780,14790,14780,54
|
|
20231024,093200,82164620,14820,14800,14820,14800,131
|
|
20231024,093100,80224920,14780,14790,14790,14780,165
|
|
20231024,093000,77786200,14870,14890,14890,14800,387
|
|
20231024,092900,72041830,14900,14990,14990,14900,1170
|
|
20231024,092800,54584560,15010,15010,15010,15010,0
|
|
20231024,092700,54584560,15010,14990,15010,14990,35
|
|
20231024,092600,54059580,15010,15020,15020,15000,265
|
|
20231024,092500,50084040,15010,15010,15010,15010,27
|
|
20231024,092400,49678770,15040,15040,15040,15040,10
|
|
20231024,092300,49528370,15000,15000,15000,15000,37
|
|
20231024,092200,48973370,15000,15000,15000,14990,164
|
|
20231024,092100,46513390,15000,15040,15040,15000,42
|
|
20231024,092000,45883350,15000,14960,15000,14960,157
|
|
20231024,091900,43531810,14960,14910,14960,14910,38
|
|
20231024,091800,42963770,14910,14910,14960,14910,166
|
|
20231024,091700,40487320,14910,14910,14910,14910,83
|
|
20231024,091600,39249790,14860,14960,14960,14860,176
|
|
20231024,091500,36629250,15000,15080,15080,15000,842
|
|
20231024,091400,23997070,15100,15220,15220,15100,231
|
|
20231024,091300,20501670,15240,15280,15280,15240,840
|
|
20231024,091200,7680810,15280,15280,15280,15280,0
|
|
20231024,091100,7680810,15280,15280,15280,15280,115
|
|
20231024,091000,5923610,15280,15280,15280,15280,9
|
|
20231024,090900,5786090,15380,15370,15380,15370,126
|
|
20231024,090800,3849460,15370,15380,15380,15270,244
|
|
20231024,090700,107540,15380,15380,15380,15380,0
|
|
20231024,090600,107540,15380,15380,15380,15380,1
|
|
20231024,090500,92160,15380,15380,15380,15380,5
|
|
20231024,090400,15260,15260,15260,15260,15260,0
|
|
20231024,090300,15260,15260,15260,15260,15260,0
|
|
20231024,090200,15260,15260,15260,15260,15260,0
|
|
20231024,090100,15260,15260,15260,15260,15260,0
|
|
20231024,090000,15260,15260,15260,15260,15260,1
|