686 lines
34 KiB
CSV
686 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,202300,31327980,13460,13460,13460,13460,50
|
|
20231024,202200,31327980,13460,13460,13460,13460,0
|
|
20231024,202100,31327980,13460,13460,13460,13460,0
|
|
20231024,202000,31327980,13460,13460,13460,13460,0
|
|
20231024,201900,31327980,13460,13460,13460,13460,0
|
|
20231024,201800,31327980,13460,13460,13460,13460,0
|
|
20231024,201700,31327980,13460,13460,13460,13460,0
|
|
20231024,201600,31327980,13460,13460,13460,13460,0
|
|
20231024,201500,31327980,13460,13460,13460,13460,0
|
|
20231024,201400,31327980,13460,13460,13460,13460,0
|
|
20231024,201300,31327980,13460,13460,13460,13460,0
|
|
20231024,201200,31327980,13460,13460,13460,13460,0
|
|
20231024,201100,31327980,13460,13460,13460,13460,0
|
|
20231024,201000,31327980,13460,13460,13460,13460,0
|
|
20231024,200900,31327980,13460,13460,13460,13460,0
|
|
20231024,200800,31327980,13460,13460,13460,13460,0
|
|
20231024,200700,31327980,13460,13460,13460,13460,0
|
|
20231024,200600,31327980,13460,13460,13460,13460,0
|
|
20231024,200500,31327980,13460,13460,13460,13460,0
|
|
20231024,200400,31327980,13460,13460,13460,13460,0
|
|
20231024,200300,31327980,13460,13460,13460,13460,0
|
|
20231024,200200,31327980,13460,13460,13460,13460,0
|
|
20231024,200100,31327980,13460,13460,13460,13460,0
|
|
20231024,200000,31327980,13460,13460,13460,13460,0
|
|
20231024,195900,31327980,13460,13460,13460,13460,0
|
|
20231024,195800,31327980,13460,13460,13460,13460,0
|
|
20231024,195700,31327980,13460,13460,13460,13460,0
|
|
20231024,195600,31327980,13460,13460,13460,13460,0
|
|
20231024,195500,31327980,13460,13460,13460,13460,0
|
|
20231024,195400,31327980,13460,13460,13460,13460,0
|
|
20231024,195300,31327980,13460,13460,13460,13460,50
|
|
20231024,195200,31327980,13460,13460,13460,13460,0
|
|
20231024,195100,31327980,13460,13460,13460,13460,0
|
|
20231024,195000,31327980,13460,13460,13460,13460,0
|
|
20231024,194900,31327980,13460,13460,13460,13460,0
|
|
20231024,194800,31327980,13460,13460,13460,13460,0
|
|
20231024,194700,31327980,13460,13460,13460,13460,0
|
|
20231024,194600,31327980,13460,13460,13460,13460,0
|
|
20231024,194500,31327980,13460,13460,13460,13460,0
|
|
20231024,194400,31327980,13460,13460,13460,13460,0
|
|
20231024,194300,31327980,13460,13460,13460,13460,0
|
|
20231024,194200,31327980,13460,13460,13460,13460,0
|
|
20231024,194100,31327980,13460,13460,13460,13460,0
|
|
20231024,194000,31327980,13460,13460,13460,13460,0
|
|
20231024,193900,31327980,13460,13460,13460,13460,0
|
|
20231024,193800,31327980,13460,13460,13460,13460,0
|
|
20231024,193700,31327980,13460,13460,13460,13460,0
|
|
20231024,193600,31327980,13460,13460,13460,13460,0
|
|
20231024,193500,31327980,13460,13460,13460,13460,0
|
|
20231024,193400,31327980,13460,13460,13460,13460,0
|
|
20231024,193300,31327980,13460,13460,13460,13460,0
|
|
20231024,193200,31327980,13460,13460,13460,13460,0
|
|
20231024,193100,31327980,13460,13460,13460,13460,0
|
|
20231024,193000,31327980,13460,13460,13460,13460,0
|
|
20231024,192900,31327980,13460,13460,13460,13460,0
|
|
20231024,192800,31327980,13460,13460,13460,13460,0
|
|
20231024,192700,31327980,13460,13460,13460,13460,0
|
|
20231024,192600,31327980,13460,13460,13460,13460,0
|
|
20231024,192500,31327980,13460,13460,13460,13460,0
|
|
20231024,192400,31327980,13460,13460,13460,13460,0
|
|
20231024,192300,31327980,13460,13460,13460,13460,50
|
|
20231024,192200,31327980,13460,13460,13460,13460,0
|
|
20231024,192100,31327980,13460,13460,13460,13460,0
|
|
20231024,192000,31327980,13460,13460,13460,13460,0
|
|
20231024,191900,31327980,13460,13460,13460,13460,0
|
|
20231024,191800,31327980,13460,13460,13460,13460,0
|
|
20231024,191700,31327980,13460,13460,13460,13460,0
|
|
20231024,191600,31327980,13460,13460,13460,13460,0
|
|
20231024,191500,31327980,13460,13460,13460,13460,0
|
|
20231024,191400,31327980,13460,13460,13460,13460,0
|
|
20231024,191300,31327980,13460,13460,13460,13460,0
|
|
20231024,191200,31327980,13460,13460,13460,13460,0
|
|
20231024,191100,31327980,13460,13460,13460,13460,0
|
|
20231024,191000,31327980,13460,13460,13460,13460,0
|
|
20231024,190900,31327980,13460,13460,13460,13460,0
|
|
20231024,190800,31327980,13460,13460,13460,13460,0
|
|
20231024,190700,31327980,13460,13460,13460,13460,0
|
|
20231024,190600,31327980,13460,13460,13460,13460,0
|
|
20231024,190500,31327980,13460,13460,13460,13460,0
|
|
20231024,190400,31327980,13460,13460,13460,13460,0
|
|
20231024,190300,31327980,13460,13460,13460,13460,0
|
|
20231024,190200,31327980,13460,13460,13460,13460,0
|
|
20231024,190100,31327980,13460,13460,13460,13460,0
|
|
20231024,190000,31327980,13460,13460,13460,13460,0
|
|
20231024,185900,31327980,13460,13460,13460,13460,0
|
|
20231024,185800,31327980,13460,13460,13460,13460,0
|
|
20231024,185700,31327980,13460,13460,13460,13460,0
|
|
20231024,185600,31327980,13460,13460,13460,13460,0
|
|
20231024,185500,31327980,13460,13460,13460,13460,0
|
|
20231024,185400,31327980,13460,13460,13460,13460,0
|
|
20231024,185300,31327980,13460,13460,13460,13460,50
|
|
20231024,185200,31327980,13460,13460,13460,13460,0
|
|
20231024,185100,31327980,13460,13460,13460,13460,0
|
|
20231024,185000,31327980,13460,13460,13460,13460,0
|
|
20231024,184900,31327980,13460,13460,13460,13460,0
|
|
20231024,184800,31327980,13460,13460,13460,13460,0
|
|
20231024,184700,31327980,13460,13460,13460,13460,0
|
|
20231024,184600,31327980,13460,13460,13460,13460,0
|
|
20231024,184500,31327980,13460,13460,13460,13460,0
|
|
20231024,184400,31327980,13460,13460,13460,13460,0
|
|
20231024,184300,31327980,13460,13460,13460,13460,0
|
|
20231024,184200,31327980,13460,13460,13460,13460,0
|
|
20231024,184100,31327980,13460,13460,13460,13460,0
|
|
20231024,184000,31327980,13460,13460,13460,13460,0
|
|
20231024,183900,31327980,13460,13460,13460,13460,0
|
|
20231024,183800,31327980,13460,13460,13460,13460,0
|
|
20231024,183700,31327980,13460,13460,13460,13460,0
|
|
20231024,183600,31327980,13460,13460,13460,13460,0
|
|
20231024,183500,31327980,13460,13460,13460,13460,0
|
|
20231024,183400,31327980,13460,13460,13460,13460,0
|
|
20231024,183300,31327980,13460,13460,13460,13460,0
|
|
20231024,183200,31327980,13460,13460,13460,13460,0
|
|
20231024,183100,31327980,13460,13460,13460,13460,0
|
|
20231024,183000,31327980,13460,13460,13460,13460,0
|
|
20231024,182900,31327980,13460,13460,13460,13460,0
|
|
20231024,182800,31327980,13460,13460,13460,13460,0
|
|
20231024,182700,31327980,13460,13460,13460,13460,0
|
|
20231024,182600,31327980,13460,13460,13460,13460,0
|
|
20231024,182500,31327980,13460,13460,13460,13460,0
|
|
20231024,182400,31327980,13460,13460,13460,13460,0
|
|
20231024,182300,31327980,13460,13460,13460,13460,50
|
|
20231024,182200,31327980,13460,13460,13460,13460,0
|
|
20231024,182100,31327980,13460,13460,13460,13460,0
|
|
20231024,182000,31327980,13460,13460,13460,13460,0
|
|
20231024,181900,31327980,13460,13460,13460,13460,0
|
|
20231024,181800,31327980,13460,13460,13460,13460,0
|
|
20231024,181700,31327980,13460,13460,13460,13460,0
|
|
20231024,181600,31327980,13460,13460,13460,13460,0
|
|
20231024,181500,31327980,13460,13460,13460,13460,0
|
|
20231024,181400,31327980,13460,13460,13460,13460,0
|
|
20231024,181300,31327980,13460,13460,13460,13460,0
|
|
20231024,181200,31327980,13460,13460,13460,13460,0
|
|
20231024,181100,31327980,13460,13460,13460,13460,0
|
|
20231024,181000,31327980,13460,13460,13460,13460,0
|
|
20231024,180900,31327980,13460,13460,13460,13460,0
|
|
20231024,180800,31327980,13460,13460,13460,13460,0
|
|
20231024,180700,31327980,13460,13460,13460,13460,0
|
|
20231024,180600,31327980,13460,13460,13460,13460,0
|
|
20231024,180500,31327980,13460,13460,13460,13460,0
|
|
20231024,180400,31327980,13460,13460,13460,13460,0
|
|
20231024,180300,31327980,13460,13460,13460,13460,0
|
|
20231024,180200,31327980,13460,13460,13460,13460,0
|
|
20231024,180100,31327980,13460,13460,13460,13460,0
|
|
20231024,180000,31327980,13460,13460,13460,13460,0
|
|
20231024,175900,31327980,13460,13460,13460,13460,0
|
|
20231024,175800,31327980,13460,13460,13460,13460,0
|
|
20231024,175700,31327980,13460,13460,13460,13460,0
|
|
20231024,175600,31327980,13460,13460,13460,13460,0
|
|
20231024,175500,31327980,13460,13460,13460,13460,0
|
|
20231024,175400,31327980,13460,13460,13460,13460,0
|
|
20231024,175300,31327980,13460,13460,13460,13460,50
|
|
20231024,175200,31327980,13460,13460,13460,13460,0
|
|
20231024,175100,31327980,13460,13460,13460,13460,0
|
|
20231024,175000,31327980,13460,13460,13460,13460,0
|
|
20231024,174900,31327980,13460,13460,13460,13460,0
|
|
20231024,174800,31327980,13460,13460,13460,13460,0
|
|
20231024,174700,31327980,13460,13460,13460,13460,0
|
|
20231024,174600,31327980,13460,13460,13460,13460,0
|
|
20231024,174500,31327980,13460,13460,13460,13460,0
|
|
20231024,174400,31327980,13460,13460,13460,13460,0
|
|
20231024,174300,31327980,13460,13460,13460,13460,0
|
|
20231024,174200,31327980,13460,13460,13460,13460,0
|
|
20231024,174100,31327980,13460,13460,13460,13460,0
|
|
20231024,174000,31327980,13460,13460,13460,13460,0
|
|
20231024,173900,31327980,13460,13460,13460,13460,0
|
|
20231024,173800,31327980,13460,13460,13460,13460,0
|
|
20231024,173700,31327980,13460,13460,13460,13460,0
|
|
20231024,173600,31327980,13460,13460,13460,13460,0
|
|
20231024,173500,31327980,13460,13460,13460,13460,0
|
|
20231024,173400,31327980,13460,13460,13460,13460,0
|
|
20231024,173300,31327980,13460,13460,13460,13460,0
|
|
20231024,173200,31327980,13460,13460,13460,13460,0
|
|
20231024,173100,31327980,13460,13460,13460,13460,0
|
|
20231024,173000,31327980,13460,13460,13460,13460,0
|
|
20231024,172900,31327980,13460,13460,13460,13460,0
|
|
20231024,172800,31327980,13460,13460,13460,13460,0
|
|
20231024,172700,31327980,13460,13460,13460,13460,0
|
|
20231024,172600,31327980,13460,13460,13460,13460,0
|
|
20231024,172500,31327980,13460,13460,13460,13460,0
|
|
20231024,172400,31327980,13460,13460,13460,13460,0
|
|
20231024,172300,31327980,13460,13460,13460,13460,50
|
|
20231024,172200,31327980,13460,13460,13460,13460,0
|
|
20231024,172100,31327980,13460,13460,13460,13460,0
|
|
20231024,172000,31327980,13460,13460,13460,13460,0
|
|
20231024,171900,31327980,13460,13460,13460,13460,0
|
|
20231024,171800,31327980,13460,13460,13460,13460,0
|
|
20231024,171700,31327980,13460,13460,13460,13460,0
|
|
20231024,171600,31327980,13460,13460,13460,13460,0
|
|
20231024,171500,31327980,13460,13460,13460,13460,0
|
|
20231024,171400,31327980,13460,13460,13460,13460,0
|
|
20231024,171300,31327980,13460,13460,13460,13460,0
|
|
20231024,171200,31327980,13460,13460,13460,13460,0
|
|
20231024,171100,31327980,13460,13460,13460,13460,0
|
|
20231024,171000,31327980,13460,13460,13460,13460,0
|
|
20231024,170900,31327980,13460,13460,13460,13460,0
|
|
20231024,170800,31327980,13460,13460,13460,13460,0
|
|
20231024,170700,31327980,13460,13460,13460,13460,0
|
|
20231024,170600,31327980,13460,13460,13460,13460,0
|
|
20231024,170500,31327980,13460,13460,13460,13460,0
|
|
20231024,170400,31327980,13460,13460,13460,13460,0
|
|
20231024,170300,31327980,13460,13460,13460,13460,0
|
|
20231024,170200,31327980,13460,13460,13460,13460,0
|
|
20231024,170100,31327980,13460,13460,13460,13460,0
|
|
20231024,170000,31327980,13460,13460,13460,13460,0
|
|
20231024,165900,31327980,13460,13460,13460,13460,0
|
|
20231024,165800,31327980,13460,13460,13460,13460,0
|
|
20231024,165700,31327980,13460,13460,13460,13460,0
|
|
20231024,165600,31327980,13460,13460,13460,13460,0
|
|
20231024,165500,31327980,13460,13460,13460,13460,0
|
|
20231024,165400,31327980,13460,13460,13460,13460,0
|
|
20231024,165300,31327980,13460,13460,13460,13460,50
|
|
20231024,165200,31327980,13460,13460,13460,13460,0
|
|
20231024,165100,31327980,13460,13460,13460,13460,0
|
|
20231024,165000,31327980,13460,13460,13460,13460,0
|
|
20231024,164900,31327980,13460,13460,13460,13460,0
|
|
20231024,164800,31327980,13460,13460,13460,13460,0
|
|
20231024,164700,31327980,13460,13460,13460,13460,0
|
|
20231024,164600,31327980,13460,13460,13460,13460,0
|
|
20231024,164500,31327980,13460,13460,13460,13460,0
|
|
20231024,164400,31327980,13460,13460,13460,13460,0
|
|
20231024,164300,31327980,13460,13460,13460,13460,0
|
|
20231024,164200,31327980,13460,13460,13460,13460,0
|
|
20231024,164100,31327980,13460,13460,13460,13460,0
|
|
20231024,164000,31327980,13460,13460,13460,13460,0
|
|
20231024,163900,31327980,13460,13460,13460,13460,0
|
|
20231024,163800,31327980,13460,13460,13460,13460,0
|
|
20231024,163700,31327980,13460,13460,13460,13460,0
|
|
20231024,163600,31327980,13460,13460,13460,13460,0
|
|
20231024,163500,31327980,13460,13460,13460,13460,0
|
|
20231024,163400,31327980,13460,13460,13460,13460,0
|
|
20231024,163300,31327980,13460,13460,13460,13460,0
|
|
20231024,163200,31327980,13460,13460,13460,13460,0
|
|
20231024,163100,31327980,13460,13460,13460,13460,0
|
|
20231024,163000,31327980,13460,13460,13460,13460,0
|
|
20231024,162900,31327980,13460,13460,13460,13460,0
|
|
20231024,162800,31327980,13460,13460,13460,13460,0
|
|
20231024,162700,31327980,13460,13460,13460,13460,0
|
|
20231024,162600,31327980,13460,13460,13460,13460,0
|
|
20231024,162500,31327980,13460,13460,13460,13460,0
|
|
20231024,162400,31327980,13460,13460,13460,13460,0
|
|
20231024,162300,31327980,13460,13460,13460,13460,50
|
|
20231024,162200,31327980,13460,13460,13460,13460,0
|
|
20231024,162100,31327980,13460,13460,13460,13460,0
|
|
20231024,162000,31327980,13460,13460,13460,13460,0
|
|
20231024,161900,31327980,13460,13460,13460,13460,0
|
|
20231024,161800,31327980,13460,13460,13460,13460,0
|
|
20231024,161700,31327980,13460,13460,13460,13460,0
|
|
20231024,161600,31327980,13460,13460,13460,13460,0
|
|
20231024,161500,31327980,13460,13460,13460,13460,0
|
|
20231024,161400,31327980,13460,13460,13460,13460,0
|
|
20231024,161300,31327980,13460,13460,13460,13460,0
|
|
20231024,161200,31327980,13460,13460,13460,13460,0
|
|
20231024,161100,31327980,13460,13460,13460,13460,0
|
|
20231024,161000,31327980,13460,13460,13460,13460,0
|
|
20231024,160900,31327980,13460,13460,13460,13460,0
|
|
20231024,160800,31327980,13460,13460,13460,13460,0
|
|
20231024,160700,31327980,13460,13460,13460,13460,0
|
|
20231024,160600,31327980,13460,13460,13460,13460,0
|
|
20231024,160500,31327980,13460,13460,13460,13460,0
|
|
20231024,160400,31327980,13460,13460,13460,13460,0
|
|
20231024,160300,31327980,13460,13460,13460,13460,0
|
|
20231024,160200,31327980,13460,13460,13460,13460,0
|
|
20231024,160100,31327980,13460,13460,13460,13460,0
|
|
20231024,160000,31327980,13460,13460,13460,13460,0
|
|
20231024,155900,31327980,13460,13460,13460,13460,0
|
|
20231024,155800,31327980,13460,13460,13460,13460,0
|
|
20231024,155700,31327980,13460,13460,13460,13460,0
|
|
20231024,155600,31327980,13460,13460,13460,13460,0
|
|
20231024,155500,31327980,13460,13460,13460,13460,0
|
|
20231024,155400,31327980,13460,13460,13460,13460,0
|
|
20231024,155300,31327980,13460,13460,13460,13460,50
|
|
20231024,155200,31327980,13460,13460,13460,13460,0
|
|
20231024,155100,31327980,13460,13460,13460,13460,0
|
|
20231024,155000,31327980,13460,13460,13460,13460,0
|
|
20231024,154900,31327980,13460,13460,13460,13460,0
|
|
20231024,154800,31327980,13460,13460,13460,13460,0
|
|
20231024,154700,31327980,13460,13460,13460,13460,0
|
|
20231024,154600,31327980,13460,13460,13460,13460,0
|
|
20231024,154500,31327980,13460,13460,13460,13460,0
|
|
20231024,154400,31327980,13460,13460,13460,13460,0
|
|
20231024,154300,31327980,13460,13460,13460,13460,0
|
|
20231024,154200,31327980,13460,13460,13460,13460,0
|
|
20231024,154100,31327980,13460,13460,13460,13460,0
|
|
20231024,154000,31327980,13460,13460,13460,13460,0
|
|
20231024,153900,31327980,13460,13460,13460,13460,0
|
|
20231024,153800,31327980,13460,13460,13460,13460,0
|
|
20231024,153700,31327980,13460,13460,13460,13460,0
|
|
20231024,153600,31327980,13460,13460,13460,13460,0
|
|
20231024,153500,31327980,13460,13460,13460,13460,0
|
|
20231024,153400,31327980,13460,13460,13460,13460,0
|
|
20231024,153300,31327980,13460,13460,13460,13460,0
|
|
20231024,153200,31327980,13460,13460,13460,13460,0
|
|
20231024,153100,31327980,13460,13460,13460,13460,0
|
|
20231024,153000,31327980,13460,13460,13460,13460,50
|
|
20231024,152900,30654980,13450,13450,13450,13450,0
|
|
20231024,152800,30654980,13450,13450,13450,13450,0
|
|
20231024,152700,30654980,13450,13450,13450,13450,0
|
|
20231024,152600,30654980,13450,13450,13450,13450,0
|
|
20231024,152500,30654980,13450,13450,13450,13450,0
|
|
20231024,152400,30654980,13450,13450,13450,13450,0
|
|
20231024,152300,30654980,13450,13450,13450,13450,0
|
|
20231024,152200,30654980,13450,13450,13450,13450,0
|
|
20231024,152100,30654980,13450,13450,13450,13450,0
|
|
20231024,152000,30654980,13450,13450,13450,13450,0
|
|
20231024,151900,30654980,13450,13450,13450,13450,199
|
|
20231024,151800,27978430,13460,13460,13460,13460,0
|
|
20231024,151700,27978430,13460,13460,13460,13460,4
|
|
20231024,151600,27924590,13460,13460,13460,13460,0
|
|
20231024,151500,27924590,13460,13460,13460,13460,201
|
|
20231024,151400,25219130,13470,13470,13470,13470,0
|
|
20231024,151300,25219130,13470,13470,13470,13470,0
|
|
20231024,151200,25219130,13470,13470,13470,13470,7
|
|
20231024,151100,25124840,13470,13470,13470,13470,0
|
|
20231024,151000,25124840,13470,13470,13470,13470,0
|
|
20231024,150900,25124840,13470,13470,13470,13470,0
|
|
20231024,150800,25124840,13470,13470,13470,13470,5
|
|
20231024,150700,25057490,13470,13470,13470,13470,0
|
|
20231024,150600,25057490,13470,13470,13470,13470,6
|
|
20231024,150500,24976670,13470,13470,13470,13470,11
|
|
20231024,150400,24828500,13470,13470,13470,13470,0
|
|
20231024,150300,24828500,13470,13470,13470,13470,0
|
|
20231024,150200,24828500,13470,13470,13470,13470,0
|
|
20231024,150100,24828500,13470,13460,13470,13460,8
|
|
20231024,150000,24720800,13470,13470,13470,13470,0
|
|
20231024,145900,24720800,13470,13470,13470,13470,0
|
|
20231024,145800,24720800,13470,13470,13470,13470,0
|
|
20231024,145700,24720800,13470,13470,13470,13470,3
|
|
20231024,145600,24680390,13470,13470,13470,13470,0
|
|
20231024,145500,24680390,13470,13470,13470,13470,0
|
|
20231024,145400,24680390,13470,13470,13470,13470,6
|
|
20231024,145300,24599570,13470,13470,13470,13470,0
|
|
20231024,145200,24599570,13470,13470,13470,13470,0
|
|
20231024,145100,24599570,13470,13470,13470,13470,0
|
|
20231024,145000,24599570,13470,13470,13470,13470,3
|
|
20231024,144900,24559160,13470,13470,13470,13470,0
|
|
20231024,144800,24559160,13470,13470,13470,13470,0
|
|
20231024,144700,24559160,13470,13470,13470,13470,9
|
|
20231024,144600,24437930,13470,13470,13470,13470,0
|
|
20231024,144500,24437930,13470,13470,13470,13470,0
|
|
20231024,144400,24437930,13470,13470,13470,13470,0
|
|
20231024,144300,24437930,13470,13470,13470,13470,12
|
|
20231024,144200,24276290,13470,13470,13470,13470,0
|
|
20231024,144100,24276290,13470,13470,13470,13470,0
|
|
20231024,144000,24276290,13470,13470,13470,13470,2
|
|
20231024,143900,24249350,13470,13460,13470,13460,21
|
|
20231024,143800,23966550,13400,13400,13400,13400,10
|
|
20231024,143700,23832550,13400,13400,13400,13400,0
|
|
20231024,143600,23832550,13400,13400,13400,13400,0
|
|
20231024,143500,23832550,13400,13400,13400,13400,0
|
|
20231024,143400,23832550,13400,13400,13400,13400,0
|
|
20231024,143300,23832550,13400,13400,13400,13400,0
|
|
20231024,143200,23832550,13400,13400,13400,13400,0
|
|
20231024,143100,23832550,13400,13400,13400,13400,0
|
|
20231024,143000,23832550,13400,13400,13400,13400,0
|
|
20231024,142900,23832550,13400,13400,13400,13400,0
|
|
20231024,142800,23832550,13400,13400,13400,13400,0
|
|
20231024,142700,23832550,13400,13400,13400,13400,0
|
|
20231024,142600,23832550,13400,13400,13400,13400,6
|
|
20231024,142500,23752150,13370,13370,13370,13370,0
|
|
20231024,142400,23752150,13370,13370,13370,13370,0
|
|
20231024,142300,23752150,13370,13380,13380,13370,4
|
|
20231024,142200,23698660,13400,13400,13400,13400,0
|
|
20231024,142100,23698660,13400,13400,13400,13400,7
|
|
20231024,142000,23604860,13400,13400,13400,13400,0
|
|
20231024,141900,23604860,13400,13400,13400,13400,0
|
|
20231024,141800,23604860,13400,13400,13400,13400,3
|
|
20231024,141700,23564660,13400,13400,13400,13400,0
|
|
20231024,141600,23564660,13400,13400,13400,13400,0
|
|
20231024,141500,23564660,13400,13400,13400,13400,0
|
|
20231024,141400,23564660,13400,13400,13400,13400,12
|
|
20231024,141300,23403860,13400,13400,13400,13400,0
|
|
20231024,141200,23403860,13400,13400,13400,13400,30
|
|
20231024,141100,23001860,13370,13370,13370,13370,0
|
|
20231024,141000,23001860,13370,13370,13370,13370,0
|
|
20231024,140900,23001860,13370,13370,13370,13370,0
|
|
20231024,140800,23001860,13370,13370,13370,13370,0
|
|
20231024,140700,23001860,13370,13370,13370,13370,0
|
|
20231024,140600,23001860,13370,13370,13370,13370,0
|
|
20231024,140500,23001860,13370,13370,13370,13370,0
|
|
20231024,140400,23001860,13370,13370,13370,13370,0
|
|
20231024,140300,23001860,13370,13370,13370,13370,0
|
|
20231024,140200,23001860,13370,13370,13370,13370,0
|
|
20231024,140100,23001860,13370,13370,13370,13370,0
|
|
20231024,140000,23001860,13370,13370,13370,13370,0
|
|
20231024,135900,23001860,13370,13370,13370,13370,0
|
|
20231024,135800,23001860,13370,13370,13370,13370,0
|
|
20231024,135700,23001860,13370,13370,13370,13370,0
|
|
20231024,135600,23001860,13370,13370,13370,13370,0
|
|
20231024,135500,23001860,13370,13370,13370,13370,0
|
|
20231024,135400,23001860,13370,13370,13370,13370,0
|
|
20231024,135300,23001860,13370,13370,13370,13370,0
|
|
20231024,135200,23001860,13370,13370,13370,13370,0
|
|
20231024,135100,23001860,13370,13370,13370,13370,0
|
|
20231024,135000,23001860,13370,13370,13370,13370,0
|
|
20231024,134900,23001860,13370,13370,13370,13370,0
|
|
20231024,134800,23001860,13370,13370,13370,13370,0
|
|
20231024,134700,23001860,13370,13370,13370,13370,0
|
|
20231024,134600,23001860,13370,13370,13370,13370,0
|
|
20231024,134500,23001860,13370,13370,13370,13370,0
|
|
20231024,134400,23001860,13370,13370,13370,13370,0
|
|
20231024,134300,23001860,13370,13370,13370,13370,0
|
|
20231024,134200,23001860,13370,13370,13370,13370,0
|
|
20231024,134100,23001860,13370,13370,13370,13370,0
|
|
20231024,134000,23001860,13370,13370,13370,13370,0
|
|
20231024,133900,23001860,13370,13370,13370,13370,0
|
|
20231024,133800,23001860,13370,13370,13370,13370,0
|
|
20231024,133700,23001860,13370,13370,13370,13370,0
|
|
20231024,133600,23001860,13370,13370,13370,13370,6
|
|
20231024,133500,22921640,13400,13400,13400,13400,0
|
|
20231024,133400,22921640,13400,13400,13400,13400,4
|
|
20231024,133300,22868040,13400,13400,13400,13400,1
|
|
20231024,133200,22854640,13400,13400,13400,13400,0
|
|
20231024,133100,22854640,13400,13400,13400,13400,13
|
|
20231024,133000,22680440,13400,13400,13400,13400,0
|
|
20231024,132900,22680440,13400,13400,13400,13400,0
|
|
20231024,132800,22680440,13400,13400,13400,13400,0
|
|
20231024,132700,22680440,13400,13400,13400,13400,4
|
|
20231024,132600,22626840,13400,13400,13400,13400,0
|
|
20231024,132500,22626840,13400,13400,13400,13400,0
|
|
20231024,132400,22626840,13400,13400,13400,13400,10
|
|
20231024,132300,22492840,13400,13400,13400,13400,0
|
|
20231024,132200,22492840,13400,13400,13400,13400,0
|
|
20231024,132100,22492840,13400,13400,13400,13400,0
|
|
20231024,132000,22492840,13400,13400,13400,13400,8
|
|
20231024,131900,22385640,13400,13400,13400,13400,0
|
|
20231024,131800,22385640,13400,13400,13400,13400,0
|
|
20231024,131700,22385640,13400,13400,13400,13400,0
|
|
20231024,131600,22385640,13400,13400,13400,13400,10
|
|
20231024,131500,22251640,13400,13400,13400,13400,0
|
|
20231024,131400,22251640,13400,13400,13400,13400,1
|
|
20231024,131300,22238240,13370,13370,13370,13370,0
|
|
20231024,131200,22238240,13370,13370,13370,13370,0
|
|
20231024,131100,22238240,13370,13370,13370,13370,0
|
|
20231024,131000,22238240,13370,13370,13370,13370,19
|
|
20231024,130900,21984210,13370,13370,13370,13370,0
|
|
20231024,130800,21984210,13370,13370,13370,13370,0
|
|
20231024,130700,21984210,13370,13370,13370,13370,0
|
|
20231024,130600,21984210,13370,13370,13370,13370,0
|
|
20231024,130500,21984210,13370,13370,13370,13370,0
|
|
20231024,130400,21984210,13370,13370,13370,13370,0
|
|
20231024,130300,21984210,13370,13370,13370,13370,0
|
|
20231024,130200,21984210,13370,13370,13370,13370,11
|
|
20231024,130100,21837140,13370,13370,13370,13370,0
|
|
20231024,130000,21837140,13370,13370,13370,13370,0
|
|
20231024,125900,21837140,13370,13370,13370,13370,0
|
|
20231024,125800,21837140,13370,13370,13370,13370,4
|
|
20231024,125700,21783660,13370,13370,13370,13370,0
|
|
20231024,125600,21783660,13370,13370,13370,13370,0
|
|
20231024,125500,21783660,13370,13370,13370,13370,13
|
|
20231024,125400,21609850,13370,13370,13370,13370,0
|
|
20231024,125300,21609850,13370,13370,13370,13370,0
|
|
20231024,125200,21609850,13370,13370,13370,13370,0
|
|
20231024,125100,21609850,13370,13370,13370,13370,4
|
|
20231024,125000,21556370,13370,13370,13370,13370,0
|
|
20231024,124900,21556370,13370,13370,13370,13370,0
|
|
20231024,124800,21556370,13370,13370,13370,13370,12
|
|
20231024,124700,21395930,13370,13370,13370,13370,0
|
|
20231024,124600,21395930,13370,13370,13370,13370,0
|
|
20231024,124500,21395930,13370,13370,13370,13370,0
|
|
20231024,124400,21395930,13370,13370,13370,13370,4
|
|
20231024,124300,21342450,13370,13370,13370,13370,0
|
|
20231024,124200,21342450,13370,13370,13370,13370,0
|
|
20231024,124100,21342450,13370,13370,13370,13370,0
|
|
20231024,124000,21342450,13370,13370,13370,13370,12
|
|
20231024,123900,21182010,13370,13370,13370,13370,0
|
|
20231024,123800,21182010,13370,13370,13370,13370,0
|
|
20231024,123700,21182010,13370,13370,13370,13370,3
|
|
20231024,123600,21141900,13370,13370,13370,13370,0
|
|
20231024,123500,21141900,13370,13370,13370,13370,0
|
|
20231024,123400,21141900,13370,13370,13370,13370,0
|
|
20231024,123300,21141900,13370,13370,13370,13370,4
|
|
20231024,123200,21088420,13370,13370,13370,13370,0
|
|
20231024,123100,21088420,13370,13370,13370,13370,0
|
|
20231024,123000,21088420,13370,13370,13370,13370,7
|
|
20231024,122900,20994830,13370,13370,13370,13370,0
|
|
20231024,122800,20994830,13370,13370,13370,13370,0
|
|
20231024,122700,20994830,13370,13370,13370,13370,0
|
|
20231024,122600,20994830,13370,13370,13370,13370,4
|
|
20231024,122500,20941350,13370,13370,13370,13370,0
|
|
20231024,122400,20941350,13370,13370,13370,13370,2
|
|
20231024,122300,20914610,13380,13300,13380,13300,49
|
|
20231024,122200,20262210,13300,13290,13300,13290,19
|
|
20231024,122100,20009590,13240,13240,13240,13240,0
|
|
20231024,122000,20009590,13240,13240,13240,13240,0
|
|
20231024,121900,20009590,13240,13240,13240,13240,0
|
|
20231024,121800,20009590,13240,13240,13240,13240,0
|
|
20231024,121700,20009590,13240,13240,13240,13240,0
|
|
20231024,121600,20009590,13240,13240,13240,13240,0
|
|
20231024,121500,20009590,13240,13240,13240,13240,0
|
|
20231024,121400,20009590,13240,13240,13240,13240,0
|
|
20231024,121300,20009590,13240,13240,13240,13240,0
|
|
20231024,121200,20009590,13240,13240,13240,13240,4
|
|
20231024,121100,19956630,13240,13240,13240,13240,0
|
|
20231024,121000,19956630,13240,13240,13240,13240,0
|
|
20231024,120900,19956630,13240,13240,13240,13240,8
|
|
20231024,120800,19850710,13240,13240,13240,13240,0
|
|
20231024,120700,19850710,13240,13230,13240,13230,106
|
|
20231024,120600,18447770,13240,13240,13240,13240,0
|
|
20231024,120500,18447770,13240,13240,13240,13240,0
|
|
20231024,120400,18447770,13240,13240,13240,13240,5
|
|
20231024,120300,18381570,13240,13240,13240,13240,32
|
|
20231024,120200,17957890,13230,13230,13230,13230,0
|
|
20231024,120100,17957890,13230,13230,13230,13230,0
|
|
20231024,120000,17957890,13230,13230,13230,13230,0
|
|
20231024,115900,17957890,13230,13230,13230,13230,0
|
|
20231024,115800,17957890,13230,13230,13230,13230,0
|
|
20231024,115700,17957890,13230,13230,13230,13230,0
|
|
20231024,115600,17957890,13230,13230,13230,13230,0
|
|
20231024,115500,17957890,13230,13230,13230,13230,0
|
|
20231024,115400,17957890,13230,13230,13230,13230,0
|
|
20231024,115300,17957890,13230,13230,13230,13230,0
|
|
20231024,115200,17957890,13230,13230,13230,13230,0
|
|
20231024,115100,17957890,13230,13230,13230,13230,0
|
|
20231024,115000,17957890,13230,13230,13230,13230,0
|
|
20231024,114900,17957890,13230,13230,13230,13230,0
|
|
20231024,114800,17957890,13230,13230,13230,13230,0
|
|
20231024,114700,17957890,13230,13230,13230,13230,0
|
|
20231024,114600,17957890,13230,13230,13230,13230,0
|
|
20231024,114500,17957890,13230,13230,13230,13230,0
|
|
20231024,114400,17957890,13230,13230,13230,13230,7
|
|
20231024,114300,17865280,13230,13230,13230,13230,0
|
|
20231024,114200,17865280,13230,13230,13230,13230,0
|
|
20231024,114100,17865280,13230,13230,13230,13230,0
|
|
20231024,114000,17865280,13230,13230,13230,13230,0
|
|
20231024,113900,17865280,13230,13230,13230,13230,0
|
|
20231024,113800,17865280,13230,13230,13230,13230,0
|
|
20231024,113700,17865280,13230,13230,13230,13230,0
|
|
20231024,113600,17865280,13230,13230,13230,13230,0
|
|
20231024,113500,17865280,13230,13230,13230,13230,0
|
|
20231024,113400,17865280,13230,13230,13230,13230,0
|
|
20231024,113300,17865280,13230,13230,13230,13230,0
|
|
20231024,113200,17865280,13230,13230,13230,13230,0
|
|
20231024,113100,17865280,13230,13230,13230,13230,77
|
|
20231024,113000,16846570,13230,13230,13230,13230,0
|
|
20231024,112900,16846570,13230,13230,13230,13230,0
|
|
20231024,112800,16846570,13230,13230,13230,13230,7
|
|
20231024,112700,16753960,13230,13230,13230,13230,0
|
|
20231024,112600,16753960,13230,13230,13230,13230,0
|
|
20231024,112500,16753960,13230,13230,13230,13230,4
|
|
20231024,112400,16701040,13230,13230,13230,13230,0
|
|
20231024,112300,16701040,13230,13230,13230,13230,0
|
|
20231024,112200,16701040,13230,13230,13230,13230,100
|
|
20231024,112100,15378040,13230,13230,13230,13230,81
|
|
20231024,112000,14306410,13230,13230,13230,13230,0
|
|
20231024,111900,14306410,13230,13230,13230,13230,0
|
|
20231024,111800,14306410,13230,13230,13230,13230,0
|
|
20231024,111700,14306410,13230,13230,13230,13230,0
|
|
20231024,111600,14306410,13230,13230,13230,13230,0
|
|
20231024,111500,14306410,13230,13230,13230,13230,0
|
|
20231024,111400,14306410,13230,13230,13230,13230,0
|
|
20231024,111300,14306410,13230,13230,13230,13230,0
|
|
20231024,111200,14306410,13230,13230,13230,13230,0
|
|
20231024,111100,14306410,13230,13230,13230,13230,0
|
|
20231024,111000,14306410,13230,13230,13230,13230,14
|
|
20231024,110900,14121190,13230,13230,13230,13230,0
|
|
20231024,110800,14121190,13230,13230,13230,13230,1
|
|
20231024,110700,14107960,13220,13220,13220,13220,0
|
|
20231024,110600,14107960,13220,13220,13220,13220,0
|
|
20231024,110500,14107960,13220,13220,13220,13220,0
|
|
20231024,110400,14107960,13220,13220,13220,13220,0
|
|
20231024,110300,14107960,13220,13220,13220,13220,0
|
|
20231024,110200,14107960,13220,13220,13220,13220,0
|
|
20231024,110100,14107960,13220,13220,13220,13220,0
|
|
20231024,110000,14107960,13220,13220,13220,13220,0
|
|
20231024,105900,14107960,13220,13220,13220,13220,0
|
|
20231024,105800,14107960,13220,13220,13220,13220,0
|
|
20231024,105700,14107960,13220,13220,13220,13220,0
|
|
20231024,105600,14107960,13220,13220,13220,13220,0
|
|
20231024,105500,14107960,13220,13220,13220,13220,0
|
|
20231024,105400,14107960,13220,13220,13220,13220,0
|
|
20231024,105300,14107960,13220,13220,13220,13220,0
|
|
20231024,105200,14107960,13220,13220,13220,13220,0
|
|
20231024,105100,14107960,13220,13220,13220,13220,0
|
|
20231024,105000,14107960,13220,13220,13220,13220,0
|
|
20231024,104900,14107960,13220,13220,13220,13220,0
|
|
20231024,104800,14107960,13220,13220,13220,13220,0
|
|
20231024,104700,14107960,13220,13220,13220,13220,0
|
|
20231024,104600,14107960,13220,13220,13220,13220,0
|
|
20231024,104500,14107960,13220,13220,13220,13220,0
|
|
20231024,104400,14107960,13220,13220,13220,13220,0
|
|
20231024,104300,14107960,13220,13220,13220,13220,0
|
|
20231024,104200,14107960,13220,13260,13260,13220,765
|
|
20231024,104100,3980770,13260,13260,13260,13260,0
|
|
20231024,104000,3980770,13260,13260,13260,13260,0
|
|
20231024,103900,3980770,13260,13260,13260,13260,0
|
|
20231024,103800,3980770,13260,13260,13260,13260,0
|
|
20231024,103700,3980770,13260,13260,13260,13260,0
|
|
20231024,103600,3980770,13260,13260,13260,13260,0
|
|
20231024,103500,3980770,13260,13260,13260,13260,0
|
|
20231024,103400,3980770,13260,13260,13260,13260,0
|
|
20231024,103300,3980770,13260,13260,13260,13260,0
|
|
20231024,103200,3980770,13260,13260,13260,13260,0
|
|
20231024,103100,3980770,13260,13260,13260,13260,0
|
|
20231024,103000,3980770,13260,13260,13260,13260,0
|
|
20231024,102900,3980770,13260,13260,13260,13260,0
|
|
20231024,102800,3980770,13260,13260,13260,13260,0
|
|
20231024,102700,3980770,13260,13260,13260,13260,0
|
|
20231024,102600,3980770,13260,13270,13270,13260,105
|
|
20231024,102500,2587450,13280,13280,13280,13280,0
|
|
20231024,102400,2587450,13280,13280,13280,13280,0
|
|
20231024,102300,2587450,13280,13280,13280,13280,0
|
|
20231024,102200,2587450,13280,13280,13280,13280,0
|
|
20231024,102100,2587450,13280,13280,13280,13280,2
|
|
20231024,102000,2560890,13300,13300,13300,13300,0
|
|
20231024,101900,2560890,13300,13300,13300,13300,91
|
|
20231024,101800,1350590,13380,13380,13380,13380,0
|
|
20231024,101700,1350590,13380,13380,13380,13380,0
|
|
20231024,101600,1350590,13380,13380,13380,13380,0
|
|
20231024,101500,1350590,13380,13380,13380,13380,0
|
|
20231024,101400,1350590,13380,13380,13380,13380,0
|
|
20231024,101300,1350590,13380,13380,13380,13380,0
|
|
20231024,101200,1350590,13380,13380,13380,13380,0
|
|
20231024,101100,1350590,13380,13380,13380,13380,0
|
|
20231024,101000,1350590,13380,13380,13380,13380,0
|
|
20231024,100900,1350590,13380,13380,13380,13380,0
|
|
20231024,100800,1350590,13380,13380,13380,13380,0
|
|
20231024,100700,1350590,13380,13380,13380,13380,0
|
|
20231024,100600,1350590,13380,13380,13380,13380,20
|
|
20231024,100500,1082990,13380,13380,13380,13380,0
|
|
20231024,100400,1082990,13380,13380,13380,13380,0
|
|
20231024,100300,1082990,13380,13380,13380,13380,0
|
|
20231024,100200,1082990,13380,13380,13380,13380,0
|
|
20231024,100100,1082990,13380,13380,13380,13380,0
|
|
20231024,100000,1082990,13380,13380,13380,13380,0
|
|
20231024,095900,1082990,13380,13380,13380,13380,0
|
|
20231024,095800,1082990,13380,13380,13380,13380,0
|
|
20231024,095700,1082990,13380,13380,13380,13380,0
|
|
20231024,095600,1082990,13380,13380,13380,13380,0
|
|
20231024,095500,1082990,13380,13380,13380,13380,0
|
|
20231024,095400,1082990,13380,13380,13380,13380,0
|
|
20231024,095300,1082990,13380,13380,13380,13380,0
|
|
20231024,095200,1082990,13380,13380,13380,13380,0
|
|
20231024,095100,1082990,13380,13380,13380,13380,0
|
|
20231024,095000,1082990,13380,13380,13380,13380,0
|
|
20231024,094900,1082990,13380,13380,13380,13380,0
|
|
20231024,094800,1082990,13380,13380,13380,13380,0
|
|
20231024,094700,1082990,13380,13380,13380,13380,0
|
|
20231024,094600,1082990,13380,13380,13380,13380,0
|
|
20231024,094500,1082990,13380,13380,13380,13380,0
|
|
20231024,094400,1082990,13380,13380,13380,13380,0
|
|
20231024,094300,1082990,13380,13380,13380,13380,0
|
|
20231024,094200,1082990,13380,13380,13380,13380,0
|
|
20231024,094100,1082990,13380,13380,13380,13380,0
|
|
20231024,094000,1082990,13380,13380,13380,13380,0
|
|
20231024,093900,1082990,13380,13380,13380,13380,0
|
|
20231024,093800,1082990,13380,13380,13380,13380,1
|
|
20231024,093700,1069610,13470,13470,13470,13470,0
|
|
20231024,093600,1069610,13470,13470,13470,13470,0
|
|
20231024,093500,1069610,13470,13470,13470,13470,0
|
|
20231024,093400,1069610,13470,13470,13470,13470,0
|
|
20231024,093300,1069610,13470,13470,13470,13470,0
|
|
20231024,093200,1069610,13470,13470,13470,13470,0
|
|
20231024,093100,1069610,13470,13470,13470,13470,0
|
|
20231024,093000,1069610,13470,13470,13470,13470,1
|
|
20231024,092900,1056140,13460,13460,13460,13460,0
|
|
20231024,092800,1056140,13460,13460,13460,13460,0
|
|
20231024,092700,1056140,13460,13460,13460,13460,0
|
|
20231024,092600,1056140,13460,13460,13460,13460,0
|
|
20231024,092500,1056140,13460,13460,13460,13460,0
|
|
20231024,092400,1056140,13460,13460,13460,13460,0
|
|
20231024,092300,1056140,13460,13460,13460,13460,0
|
|
20231024,092200,1056140,13460,13460,13460,13460,0
|
|
20231024,092100,1056140,13460,13460,13460,13460,0
|
|
20231024,092000,1056140,13460,13460,13460,13460,0
|
|
20231024,091900,1056140,13460,13460,13460,13460,0
|
|
20231024,091800,1056140,13460,13460,13460,13460,0
|
|
20231024,091700,1056140,13460,13460,13460,13460,0
|
|
20231024,091600,1056140,13460,13460,13460,13460,0
|
|
20231024,091500,1056140,13460,13460,13460,13460,0
|
|
20231024,091400,1056140,13460,13460,13460,13460,0
|
|
20231024,091300,1056140,13460,13460,13460,13460,0
|
|
20231024,091200,1056140,13460,13460,13460,13460,0
|
|
20231024,091100,1056140,13460,13460,13460,13460,0
|
|
20231024,091000,1056140,13460,13460,13460,13460,0
|
|
20231024,090900,1056140,13460,13460,13460,13460,2
|
|
20231024,090800,1029220,13460,13460,13460,13460,0
|
|
20231024,090700,1029220,13460,13460,13460,13460,0
|
|
20231024,090600,1029220,13460,13460,13460,13460,0
|
|
20231024,090500,1029220,13460,13460,13460,13460,0
|
|
20231024,090400,1029220,13460,13460,13460,13460,1
|
|
20231024,090300,1015760,13380,13370,13380,13370,49
|
|
20231024,090200,360390,13370,13370,13370,13370,0
|
|
20231024,090100,360390,13370,13370,13370,13370,0
|
|
20231024,090000,360390,13370,13220,13380,13220,27
|