646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194300,227946650,13130,13130,13130,13130,407
|
|
20231024,194200,227946650,13130,13130,13130,13130,0
|
|
20231024,194100,227946650,13130,13130,13130,13130,0
|
|
20231024,194000,227946650,13130,13130,13130,13130,0
|
|
20231024,193900,227946650,13130,13130,13130,13130,0
|
|
20231024,193800,227946650,13130,13130,13130,13130,0
|
|
20231024,193700,227946650,13130,13130,13130,13130,0
|
|
20231024,193600,227946650,13130,13130,13130,13130,0
|
|
20231024,193500,227946650,13130,13130,13130,13130,0
|
|
20231024,193400,227946650,13130,13130,13130,13130,0
|
|
20231024,193300,227946650,13130,13130,13130,13130,0
|
|
20231024,193200,227946650,13130,13130,13130,13130,0
|
|
20231024,193100,227946650,13130,13130,13130,13130,0
|
|
20231024,193000,227946650,13130,13130,13130,13130,0
|
|
20231024,192900,227946650,13130,13130,13130,13130,0
|
|
20231024,192800,227946650,13130,13130,13130,13130,0
|
|
20231024,192700,227946650,13130,13130,13130,13130,0
|
|
20231024,192600,227946650,13130,13130,13130,13130,0
|
|
20231024,192500,227946650,13130,13130,13130,13130,0
|
|
20231024,192400,227946650,13130,13130,13130,13130,0
|
|
20231024,192300,227946650,13130,13130,13130,13130,0
|
|
20231024,192200,227946650,13130,13130,13130,13130,0
|
|
20231024,192100,227946650,13130,13130,13130,13130,0
|
|
20231024,192000,227946650,13130,13130,13130,13130,0
|
|
20231024,191900,227946650,13130,13130,13130,13130,0
|
|
20231024,191800,227946650,13130,13130,13130,13130,0
|
|
20231024,191700,227946650,13130,13130,13130,13130,0
|
|
20231024,191600,227946650,13130,13130,13130,13130,0
|
|
20231024,191500,227946650,13130,13130,13130,13130,0
|
|
20231024,191400,227946650,13130,13130,13130,13130,0
|
|
20231024,191300,227946650,13130,13130,13130,13130,407
|
|
20231024,191200,227946650,13130,13130,13130,13130,0
|
|
20231024,191100,227946650,13130,13130,13130,13130,0
|
|
20231024,191000,227946650,13130,13130,13130,13130,0
|
|
20231024,190900,227946650,13130,13130,13130,13130,0
|
|
20231024,190800,227946650,13130,13130,13130,13130,0
|
|
20231024,190700,227946650,13130,13130,13130,13130,0
|
|
20231024,190600,227946650,13130,13130,13130,13130,0
|
|
20231024,190500,227946650,13130,13130,13130,13130,0
|
|
20231024,190400,227946650,13130,13130,13130,13130,0
|
|
20231024,190300,227946650,13130,13130,13130,13130,0
|
|
20231024,190200,227946650,13130,13130,13130,13130,0
|
|
20231024,190100,227946650,13130,13130,13130,13130,0
|
|
20231024,190000,227946650,13130,13130,13130,13130,0
|
|
20231024,185900,227946650,13130,13130,13130,13130,0
|
|
20231024,185800,227946650,13130,13130,13130,13130,0
|
|
20231024,185700,227946650,13130,13130,13130,13130,0
|
|
20231024,185600,227946650,13130,13130,13130,13130,0
|
|
20231024,185500,227946650,13130,13130,13130,13130,0
|
|
20231024,185400,227946650,13130,13130,13130,13130,0
|
|
20231024,185300,227946650,13130,13130,13130,13130,0
|
|
20231024,185200,227946650,13130,13130,13130,13130,0
|
|
20231024,185100,227946650,13130,13130,13130,13130,0
|
|
20231024,185000,227946650,13130,13130,13130,13130,0
|
|
20231024,184900,227946650,13130,13130,13130,13130,0
|
|
20231024,184800,227946650,13130,13130,13130,13130,0
|
|
20231024,184700,227946650,13130,13130,13130,13130,0
|
|
20231024,184600,227946650,13130,13130,13130,13130,0
|
|
20231024,184500,227946650,13130,13130,13130,13130,0
|
|
20231024,184400,227946650,13130,13130,13130,13130,0
|
|
20231024,184300,227946650,13130,13130,13130,13130,407
|
|
20231024,184200,227946650,13130,13130,13130,13130,0
|
|
20231024,184100,227946650,13130,13130,13130,13130,0
|
|
20231024,184000,227946650,13130,13130,13130,13130,0
|
|
20231024,183900,227946650,13130,13130,13130,13130,0
|
|
20231024,183800,227946650,13130,13130,13130,13130,0
|
|
20231024,183700,227946650,13130,13130,13130,13130,0
|
|
20231024,183600,227946650,13130,13130,13130,13130,0
|
|
20231024,183500,227946650,13130,13130,13130,13130,0
|
|
20231024,183400,227946650,13130,13130,13130,13130,0
|
|
20231024,183300,227946650,13130,13130,13130,13130,0
|
|
20231024,183200,227946650,13130,13130,13130,13130,0
|
|
20231024,183100,227946650,13130,13130,13130,13130,0
|
|
20231024,183000,227946650,13130,13130,13130,13130,0
|
|
20231024,182900,227946650,13130,13130,13130,13130,0
|
|
20231024,182800,227946650,13130,13130,13130,13130,0
|
|
20231024,182700,227946650,13130,13130,13130,13130,0
|
|
20231024,182600,227946650,13130,13130,13130,13130,0
|
|
20231024,182500,227946650,13130,13130,13130,13130,0
|
|
20231024,182400,227946650,13130,13130,13130,13130,0
|
|
20231024,182300,227946650,13130,13130,13130,13130,0
|
|
20231024,182200,227946650,13130,13130,13130,13130,0
|
|
20231024,182100,227946650,13130,13130,13130,13130,0
|
|
20231024,182000,227946650,13130,13130,13130,13130,0
|
|
20231024,181900,227946650,13130,13130,13130,13130,0
|
|
20231024,181800,227946650,13130,13130,13130,13130,0
|
|
20231024,181700,227946650,13130,13130,13130,13130,0
|
|
20231024,181600,227946650,13130,13130,13130,13130,0
|
|
20231024,181500,227946650,13130,13130,13130,13130,0
|
|
20231024,181400,227946650,13130,13130,13130,13130,0
|
|
20231024,181300,227946650,13130,13130,13130,13130,407
|
|
20231024,181200,227946650,13130,13130,13130,13130,0
|
|
20231024,181100,227946650,13130,13130,13130,13130,0
|
|
20231024,181000,227946650,13130,13130,13130,13130,0
|
|
20231024,180900,227946650,13130,13130,13130,13130,0
|
|
20231024,180800,227946650,13130,13130,13130,13130,0
|
|
20231024,180700,227946650,13130,13130,13130,13130,0
|
|
20231024,180600,227946650,13130,13130,13130,13130,0
|
|
20231024,180500,227946650,13130,13130,13130,13130,0
|
|
20231024,180400,227946650,13130,13130,13130,13130,0
|
|
20231024,180300,227946650,13130,13130,13130,13130,0
|
|
20231024,180200,227946650,13130,13130,13130,13130,0
|
|
20231024,180100,227946650,13130,13130,13130,13130,0
|
|
20231024,180000,227946650,13130,13130,13130,13130,0
|
|
20231024,175900,227946650,13130,13130,13130,13130,0
|
|
20231024,175800,227946650,13130,13130,13130,13130,0
|
|
20231024,175700,227946650,13130,13130,13130,13130,0
|
|
20231024,175600,227946650,13130,13130,13130,13130,0
|
|
20231024,175500,227946650,13130,13130,13130,13130,0
|
|
20231024,175400,227946650,13130,13130,13130,13130,0
|
|
20231024,175300,227946650,13130,13130,13130,13130,0
|
|
20231024,175200,227946650,13130,13130,13130,13130,0
|
|
20231024,175100,227946650,13130,13130,13130,13130,0
|
|
20231024,175000,227946650,13130,13130,13130,13130,0
|
|
20231024,174900,227946650,13130,13130,13130,13130,0
|
|
20231024,174800,227946650,13130,13130,13130,13130,0
|
|
20231024,174700,227946650,13130,13130,13130,13130,0
|
|
20231024,174600,227946650,13130,13130,13130,13130,0
|
|
20231024,174500,227946650,13130,13130,13130,13130,0
|
|
20231024,174400,227946650,13130,13130,13130,13130,0
|
|
20231024,174300,227946650,13130,13130,13130,13130,407
|
|
20231024,174200,227946650,13130,13130,13130,13130,0
|
|
20231024,174100,227946650,13130,13130,13130,13130,0
|
|
20231024,174000,227946650,13130,13130,13130,13130,0
|
|
20231024,173900,227946650,13130,13130,13130,13130,0
|
|
20231024,173800,227946650,13130,13130,13130,13130,0
|
|
20231024,173700,227946650,13130,13130,13130,13130,0
|
|
20231024,173600,227946650,13130,13130,13130,13130,0
|
|
20231024,173500,227946650,13130,13130,13130,13130,0
|
|
20231024,173400,227946650,13130,13130,13130,13130,0
|
|
20231024,173300,227946650,13130,13130,13130,13130,0
|
|
20231024,173200,227946650,13130,13130,13130,13130,0
|
|
20231024,173100,227946650,13130,13130,13130,13130,0
|
|
20231024,173000,227946650,13130,13130,13130,13130,0
|
|
20231024,172900,227946650,13130,13130,13130,13130,0
|
|
20231024,172800,227946650,13130,13130,13130,13130,0
|
|
20231024,172700,227946650,13130,13130,13130,13130,0
|
|
20231024,172600,227946650,13130,13130,13130,13130,0
|
|
20231024,172500,227946650,13130,13130,13130,13130,0
|
|
20231024,172400,227946650,13130,13130,13130,13130,0
|
|
20231024,172300,227946650,13130,13130,13130,13130,0
|
|
20231024,172200,227946650,13130,13130,13130,13130,0
|
|
20231024,172100,227946650,13130,13130,13130,13130,0
|
|
20231024,172000,227946650,13130,13130,13130,13130,0
|
|
20231024,171900,227946650,13130,13130,13130,13130,0
|
|
20231024,171800,227946650,13130,13130,13130,13130,0
|
|
20231024,171700,227946650,13130,13130,13130,13130,0
|
|
20231024,171600,227946650,13130,13130,13130,13130,0
|
|
20231024,171500,227946650,13130,13130,13130,13130,0
|
|
20231024,171400,227946650,13130,13130,13130,13130,0
|
|
20231024,171300,227946650,13130,13130,13130,13130,407
|
|
20231024,171200,227946650,13130,13130,13130,13130,0
|
|
20231024,171100,227946650,13130,13130,13130,13130,0
|
|
20231024,171000,227946650,13130,13130,13130,13130,0
|
|
20231024,170900,227946650,13130,13130,13130,13130,0
|
|
20231024,170800,227946650,13130,13130,13130,13130,0
|
|
20231024,170700,227946650,13130,13130,13130,13130,0
|
|
20231024,170600,227946650,13130,13130,13130,13130,0
|
|
20231024,170500,227946650,13130,13130,13130,13130,0
|
|
20231024,170400,227946650,13130,13130,13130,13130,0
|
|
20231024,170300,227946650,13130,13130,13130,13130,0
|
|
20231024,170200,227946650,13130,13130,13130,13130,0
|
|
20231024,170100,227946650,13130,13130,13130,13130,0
|
|
20231024,170000,227946650,13130,13130,13130,13130,0
|
|
20231024,165900,227946650,13130,13130,13130,13130,0
|
|
20231024,165800,227946650,13130,13130,13130,13130,0
|
|
20231024,165700,227946650,13130,13130,13130,13130,0
|
|
20231024,165600,227946650,13130,13130,13130,13130,0
|
|
20231024,165500,227946650,13130,13130,13130,13130,0
|
|
20231024,165400,227946650,13130,13130,13130,13130,0
|
|
20231024,165300,227946650,13130,13130,13130,13130,0
|
|
20231024,165200,227946650,13130,13130,13130,13130,0
|
|
20231024,165100,227946650,13130,13130,13130,13130,0
|
|
20231024,165000,227946650,13130,13130,13130,13130,0
|
|
20231024,164900,227946650,13130,13130,13130,13130,0
|
|
20231024,164800,227946650,13130,13130,13130,13130,0
|
|
20231024,164700,227946650,13130,13130,13130,13130,0
|
|
20231024,164600,227946650,13130,13130,13130,13130,0
|
|
20231024,164500,227946650,13130,13130,13130,13130,0
|
|
20231024,164400,227946650,13130,13130,13130,13130,0
|
|
20231024,164300,227946650,13130,13130,13130,13130,407
|
|
20231024,164200,227946650,13130,13130,13130,13130,0
|
|
20231024,164100,227946650,13130,13130,13130,13130,0
|
|
20231024,164000,227946650,13130,13130,13130,13130,0
|
|
20231024,163900,227946650,13130,13130,13130,13130,0
|
|
20231024,163800,227946650,13130,13130,13130,13130,0
|
|
20231024,163700,227946650,13130,13130,13130,13130,0
|
|
20231024,163600,227946650,13130,13130,13130,13130,0
|
|
20231024,163500,227946650,13130,13130,13130,13130,0
|
|
20231024,163400,227946650,13130,13130,13130,13130,0
|
|
20231024,163300,227946650,13130,13130,13130,13130,0
|
|
20231024,163200,227946650,13130,13130,13130,13130,0
|
|
20231024,163100,227946650,13130,13130,13130,13130,0
|
|
20231024,163000,227946650,13130,13130,13130,13130,0
|
|
20231024,162900,227946650,13130,13130,13130,13130,0
|
|
20231024,162800,227946650,13130,13130,13130,13130,0
|
|
20231024,162700,227946650,13130,13130,13130,13130,0
|
|
20231024,162600,227946650,13130,13130,13130,13130,0
|
|
20231024,162500,227946650,13130,13130,13130,13130,0
|
|
20231024,162400,227946650,13130,13130,13130,13130,0
|
|
20231024,162300,227946650,13130,13130,13130,13130,0
|
|
20231024,162200,227946650,13130,13130,13130,13130,0
|
|
20231024,162100,227946650,13130,13130,13130,13130,0
|
|
20231024,162000,227946650,13130,13130,13130,13130,0
|
|
20231024,161900,227946650,13130,13130,13130,13130,0
|
|
20231024,161800,227946650,13130,13130,13130,13130,0
|
|
20231024,161700,227946650,13130,13130,13130,13130,0
|
|
20231024,161600,227946650,13130,13130,13130,13130,0
|
|
20231024,161500,227946650,13130,13130,13130,13130,0
|
|
20231024,161400,227946650,13130,13130,13130,13130,0
|
|
20231024,161300,227946650,13130,13130,13130,13130,407
|
|
20231024,161200,227946650,13130,13130,13130,13130,0
|
|
20231024,161100,227946650,13130,13130,13130,13130,0
|
|
20231024,161000,227946650,13130,13130,13130,13130,0
|
|
20231024,160900,227946650,13130,13130,13130,13130,0
|
|
20231024,160800,227946650,13130,13130,13130,13130,0
|
|
20231024,160700,227946650,13130,13130,13130,13130,0
|
|
20231024,160600,227946650,13130,13130,13130,13130,0
|
|
20231024,160500,227946650,13130,13130,13130,13130,0
|
|
20231024,160400,227946650,13130,13130,13130,13130,0
|
|
20231024,160300,227946650,13130,13130,13130,13130,0
|
|
20231024,160200,227946650,13130,13130,13130,13130,0
|
|
20231024,160100,227946650,13130,13130,13130,13130,0
|
|
20231024,160000,227946650,13130,13130,13130,13130,0
|
|
20231024,155900,227946650,13130,13130,13130,13130,0
|
|
20231024,155800,227946650,13130,13130,13130,13130,0
|
|
20231024,155700,227946650,13130,13130,13130,13130,0
|
|
20231024,155600,227946650,13130,13130,13130,13130,0
|
|
20231024,155500,227946650,13130,13130,13130,13130,0
|
|
20231024,155400,227946650,13130,13130,13130,13130,0
|
|
20231024,155300,227946650,13130,13130,13130,13130,0
|
|
20231024,155200,227946650,13130,13130,13130,13130,0
|
|
20231024,155100,227946650,13130,13130,13130,13130,0
|
|
20231024,155000,227946650,13130,13130,13130,13130,0
|
|
20231024,154900,227946650,13130,13130,13130,13130,0
|
|
20231024,154800,227946650,13130,13130,13130,13130,0
|
|
20231024,154700,227946650,13130,13130,13130,13130,0
|
|
20231024,154600,227946650,13130,13130,13130,13130,0
|
|
20231024,154500,227946650,13130,13130,13130,13130,0
|
|
20231024,154400,227946650,13130,13130,13130,13130,0
|
|
20231024,154300,227946650,13130,13130,13130,13130,407
|
|
20231024,154200,227946650,13130,13130,13130,13130,0
|
|
20231024,154100,227946650,13130,13130,13130,13130,0
|
|
20231024,154000,227946650,13130,13130,13130,13130,0
|
|
20231024,153900,227946650,13130,13130,13130,13130,0
|
|
20231024,153800,227946650,13130,13130,13130,13130,0
|
|
20231024,153700,227946650,13130,13130,13130,13130,0
|
|
20231024,153600,227946650,13130,13130,13130,13130,0
|
|
20231024,153500,227946650,13130,13130,13130,13130,0
|
|
20231024,153400,227946650,13130,13130,13130,13130,0
|
|
20231024,153300,227946650,13130,13130,13130,13130,0
|
|
20231024,153200,227946650,13130,13130,13130,13130,0
|
|
20231024,153100,227946650,13130,13130,13130,13130,0
|
|
20231024,153000,227946650,13130,13130,13130,13130,407
|
|
20231024,152900,222602740,13130,13130,13130,13130,0
|
|
20231024,152800,222602740,13130,13130,13130,13130,0
|
|
20231024,152700,222602740,13130,13130,13130,13130,0
|
|
20231024,152600,222602740,13130,13130,13130,13130,0
|
|
20231024,152500,222602740,13130,13130,13130,13130,0
|
|
20231024,152400,222602740,13130,13130,13130,13130,0
|
|
20231024,152300,222602740,13130,13130,13130,13130,0
|
|
20231024,152200,222602740,13130,13130,13130,13130,0
|
|
20231024,152100,222602740,13130,13130,13130,13130,0
|
|
20231024,152000,222602740,13130,13130,13130,13130,0
|
|
20231024,151900,222602740,13130,13130,13130,13130,58
|
|
20231024,151800,221841200,13140,13130,13140,13130,27
|
|
20231024,151700,221486650,13130,13130,13140,13130,37
|
|
20231024,151600,221000830,13140,13130,13140,13130,15
|
|
20231024,151500,220803810,13130,13130,13140,13130,12
|
|
20231024,151400,220646230,13130,13130,13130,13130,41
|
|
20231024,151300,220107900,13130,13130,13140,13130,15
|
|
20231024,151200,219910860,13130,13130,13130,13130,18
|
|
20231024,151100,219674520,13130,13130,13130,13130,14
|
|
20231024,151000,219490700,13130,13140,13140,13130,109
|
|
20231024,150900,218059520,13130,13130,13140,13130,22
|
|
20231024,150800,217770650,13130,13130,13130,13130,2
|
|
20231024,150700,217744390,13130,13130,13130,13130,3
|
|
20231024,150600,217705000,13130,13130,13130,13130,20
|
|
20231024,150500,217442400,13130,13130,13130,13130,84
|
|
20231024,150400,216339480,13130,13130,13130,13130,17
|
|
20231024,150300,216116270,13130,13130,13130,13130,4
|
|
20231024,150200,216063750,13130,13130,13130,13130,18
|
|
20231024,150100,215827410,13130,13130,13130,13130,2
|
|
20231024,150000,215801150,13130,13130,13130,13130,38
|
|
20231024,145900,215302210,13130,13130,13130,13130,0
|
|
20231024,145800,215302210,13130,13140,13140,13130,44
|
|
20231024,145700,214724060,13130,13130,13130,13130,0
|
|
20231024,145600,214724060,13130,13130,13130,13130,20
|
|
20231024,145500,214461460,13130,13120,13130,13120,117
|
|
20231024,145400,212925270,13130,13130,13130,13130,229
|
|
20231024,145300,209918500,13140,13140,13140,13140,0
|
|
20231024,145200,209918500,13140,13140,13140,13140,0
|
|
20231024,145100,209918500,13140,13140,13140,13140,0
|
|
20231024,145000,209918500,13140,13140,13140,13140,0
|
|
20231024,144900,209918500,13140,13140,13140,13140,0
|
|
20231024,144800,209918500,13140,13140,13140,13140,1
|
|
20231024,144700,209905360,13130,13130,13130,13130,105
|
|
20231024,144600,208526710,13120,13140,13140,13120,69
|
|
20231024,144500,207620830,13140,13140,13140,13140,0
|
|
20231024,144400,207620830,13140,13140,13140,13140,1
|
|
20231024,144300,207607690,13130,13130,13130,13130,9
|
|
20231024,144200,207489520,13140,13140,13140,13140,1
|
|
20231024,144100,207476380,13130,13130,13130,13130,15
|
|
20231024,144000,207279430,13130,13140,13140,13130,87
|
|
20231024,143900,206137040,13130,13150,13150,13130,450
|
|
20231024,143800,200228520,13150,13150,13150,13150,0
|
|
20231024,143700,200228520,13150,13150,13150,13150,0
|
|
20231024,143600,200228520,13150,13130,13150,13130,255
|
|
20231024,143500,196877200,13130,13120,13130,13120,212
|
|
20231024,143400,194094720,13120,13120,13120,13120,0
|
|
20231024,143300,194094720,13120,13120,13120,13120,1
|
|
20231024,143200,194081600,13110,13110,13110,13110,40
|
|
20231024,143100,193557200,13110,13100,13110,13100,39
|
|
20231024,143000,193046110,13110,13110,13110,13110,0
|
|
20231024,142900,193046110,13110,13110,13110,13110,1
|
|
20231024,142800,193033000,13110,13110,13110,13110,2
|
|
20231024,142700,193006780,13110,13110,13110,13110,0
|
|
20231024,142600,193006780,13110,13110,13110,13110,44
|
|
20231024,142500,192429940,13120,13120,13120,13120,0
|
|
20231024,142400,192429940,13120,13120,13120,13120,1
|
|
20231024,142300,192416820,13100,13100,13100,13100,4
|
|
20231024,142200,192364420,13120,13120,13120,13120,0
|
|
20231024,142100,192364420,13120,13120,13120,13120,1
|
|
20231024,142000,192351300,13110,13100,13110,13100,143
|
|
20231024,141900,190476960,13090,13100,13100,13090,201
|
|
20231024,141800,187844660,13100,13100,13100,13100,79
|
|
20231024,141700,186809760,13100,13100,13100,13100,0
|
|
20231024,141600,186809760,13100,13100,13100,13100,0
|
|
20231024,141500,186809760,13100,13110,13110,13100,520
|
|
20231024,141400,179995560,13120,13120,13120,13120,96
|
|
20231024,141300,178736040,13120,13120,13120,13120,0
|
|
20231024,141200,178736040,13120,13120,13120,13120,0
|
|
20231024,141100,178736040,13120,13120,13120,13120,0
|
|
20231024,141000,178736040,13120,13120,13120,13120,0
|
|
20231024,140900,178736040,13120,13120,13120,13120,65
|
|
20231024,140800,177883240,13110,13110,13110,13110,0
|
|
20231024,140700,177883240,13110,13110,13110,13110,0
|
|
20231024,140600,177883240,13110,13110,13130,13110,43
|
|
20231024,140500,177319130,13110,13110,13110,13110,2
|
|
20231024,140400,177292910,13130,13130,13130,13130,0
|
|
20231024,140300,177292910,13130,13130,13130,13130,2
|
|
20231024,140200,177266650,13130,13130,13130,13130,5
|
|
20231024,140100,177201000,13110,13110,13110,13110,20
|
|
20231024,140000,176938800,13110,13120,13130,13110,119
|
|
20231024,135900,175376790,13100,13100,13100,13100,0
|
|
20231024,135800,175376790,13100,13100,13100,13100,2
|
|
20231024,135700,175350590,13100,13100,13100,13100,25
|
|
20231024,135600,175023090,13110,13110,13110,13110,1
|
|
20231024,135500,175009980,13120,13100,13120,13100,52
|
|
20231024,135400,174328420,13100,13100,13100,13100,0
|
|
20231024,135300,174328420,13100,13100,13100,13100,0
|
|
20231024,135200,174328420,13100,13090,13100,13090,56
|
|
20231024,135100,173595340,13090,13080,13090,13080,114
|
|
20231024,135000,172103310,13080,13080,13080,13080,1
|
|
20231024,134900,172090230,13070,13050,13070,13050,265
|
|
20231024,134800,168630230,13050,13050,13050,13050,0
|
|
20231024,134700,168630230,13050,13050,13050,13050,0
|
|
20231024,134600,168630230,13050,13050,13050,13050,0
|
|
20231024,134500,168630230,13050,13050,13050,13050,0
|
|
20231024,134400,168630230,13050,13050,13050,13050,0
|
|
20231024,134300,168630230,13050,13050,13050,13050,19
|
|
20231024,134200,168382280,13040,13040,13040,13040,0
|
|
20231024,134100,168382280,13040,13040,13040,13040,0
|
|
20231024,134000,168382280,13040,13030,13040,13030,208
|
|
20231024,133900,165671100,13030,13030,13030,13020,45
|
|
20231024,133800,165084950,13020,13020,13020,13020,0
|
|
20231024,133700,165084950,13020,13020,13020,13020,0
|
|
20231024,133600,165084950,13020,13020,13020,13020,0
|
|
20231024,133500,165084950,13020,13010,13020,13010,229
|
|
20231024,133400,162104000,13020,13020,13020,13020,0
|
|
20231024,133300,162104000,13020,13020,13020,13020,0
|
|
20231024,133200,162104000,13020,13020,13020,13020,0
|
|
20231024,133100,162104000,13020,13020,13020,13020,17
|
|
20231024,133000,161882660,13020,13020,13020,13020,0
|
|
20231024,132900,161882660,13020,13020,13020,13020,30
|
|
20231024,132800,161492060,13020,13020,13020,13020,0
|
|
20231024,132700,161492060,13020,13010,13020,13010,53
|
|
20231024,132600,160802330,13010,13010,13010,13010,81
|
|
20231024,132500,159748520,13010,13010,13010,13010,79
|
|
20231024,132400,158720730,13020,13020,13020,13020,0
|
|
20231024,132300,158720730,13020,13020,13020,13020,0
|
|
20231024,132200,158720730,13020,13020,13020,13020,50
|
|
20231024,132100,158069730,13020,13020,13020,13020,0
|
|
20231024,132000,158069730,13020,13020,13020,13020,29
|
|
20231024,131900,157692150,13020,13020,13020,13020,18
|
|
20231024,131800,157457790,13020,13020,13020,13020,0
|
|
20231024,131700,157457790,13020,13020,13020,13020,0
|
|
20231024,131600,157457790,13020,13020,13020,13020,62
|
|
20231024,131500,156650550,13010,13030,13030,13010,53
|
|
20231024,131400,155960520,13020,13020,13020,13020,2
|
|
20231024,131300,155934480,13020,13020,13020,13020,1
|
|
20231024,131200,155921460,13020,13020,13020,13020,1
|
|
20231024,131100,155908440,13020,13020,13020,13020,1
|
|
20231024,131000,155895420,13020,13020,13020,13020,120
|
|
20231024,130900,154333020,13030,13030,13030,13030,8
|
|
20231024,130800,154228780,13030,13030,13030,13030,0
|
|
20231024,130700,154228780,13030,13030,13030,13020,13
|
|
20231024,130600,154059490,13030,13030,13030,13030,64
|
|
20231024,130500,153225570,13040,13040,13040,13040,0
|
|
20231024,130400,153225570,13040,13040,13040,13040,0
|
|
20231024,130300,153225570,13040,13040,13040,13040,0
|
|
20231024,130200,153225570,13040,13040,13040,13040,19
|
|
20231024,130100,152977810,13040,13040,13040,13040,6
|
|
20231024,130000,152899570,13030,13030,13030,13030,0
|
|
20231024,125900,152899570,13030,13030,13030,13030,55
|
|
20231024,125800,152182920,13030,13030,13030,13030,0
|
|
20231024,125700,152182920,13030,13030,13030,13030,3
|
|
20231024,125600,152143830,13030,13030,13030,13030,0
|
|
20231024,125500,152143830,13030,13030,13030,13030,0
|
|
20231024,125400,152143830,13030,13030,13030,13030,0
|
|
20231024,125300,152143830,13030,13030,13030,13030,0
|
|
20231024,125200,152143830,13030,13030,13030,13030,0
|
|
20231024,125100,152143830,13030,13030,13030,13030,0
|
|
20231024,125000,152143830,13030,13030,13030,13030,52
|
|
20231024,124900,151466270,13030,13030,13030,13030,105
|
|
20231024,124800,150098120,13030,13030,13030,13030,0
|
|
20231024,124700,150098120,13030,13030,13030,13030,0
|
|
20231024,124600,150098120,13030,13030,13030,13030,0
|
|
20231024,124500,150098120,13030,13030,13030,13030,0
|
|
20231024,124400,150098120,13030,13030,13030,13030,63
|
|
20231024,124300,149277230,13020,13020,13020,13020,10
|
|
20231024,124200,149147030,13020,13020,13020,13020,0
|
|
20231024,124100,149147030,13020,13020,13020,13020,0
|
|
20231024,124000,149147030,13020,13020,13020,13020,0
|
|
20231024,123900,149147030,13020,13020,13020,13020,0
|
|
20231024,123800,149147030,13020,13020,13020,13020,53
|
|
20231024,123700,148456970,13020,13020,13020,13020,0
|
|
20231024,123600,148456970,13020,13020,13020,13020,0
|
|
20231024,123500,148456970,13020,13020,13020,13020,61
|
|
20231024,123400,147662750,13020,13020,13020,13020,240
|
|
20231024,123300,144537950,13020,13020,13020,13020,33
|
|
20231024,123200,144108290,13010,13010,13010,13010,0
|
|
20231024,123100,144108290,13010,13010,13010,13010,60
|
|
20231024,123000,143327690,13010,13010,13010,13010,0
|
|
20231024,122900,143327690,13010,13010,13010,13010,0
|
|
20231024,122800,143327690,13010,13010,13010,13010,125
|
|
20231024,122700,141701440,13010,13010,13010,13010,18
|
|
20231024,122600,141467260,13010,13010,13010,13010,10
|
|
20231024,122500,141337160,13020,13020,13020,13020,19
|
|
20231024,122400,141089780,13010,13010,13010,13010,0
|
|
20231024,122300,141089780,13010,13010,13010,13010,0
|
|
20231024,122200,141089780,13010,13010,13010,13010,0
|
|
20231024,122100,141089780,13010,13010,13010,13010,0
|
|
20231024,122000,141089780,13010,13010,13010,13010,0
|
|
20231024,121900,141089780,13010,13010,13010,13010,0
|
|
20231024,121800,141089780,13010,13010,13010,13010,189
|
|
20231024,121700,138630890,13000,13000,13000,13000,79
|
|
20231024,121600,137603890,13010,13010,13010,13010,0
|
|
20231024,121500,137603890,13010,13010,13010,13010,24
|
|
20231024,121400,137291650,13010,13010,13010,13010,17
|
|
20231024,121300,137070480,13020,13020,13020,13020,0
|
|
20231024,121200,137070480,13020,13020,13020,13020,0
|
|
20231024,121100,137070480,13020,13020,13020,13020,0
|
|
20231024,121000,137070480,13020,13020,13020,13020,0
|
|
20231024,120900,137070480,13020,13020,13020,13020,0
|
|
20231024,120800,137070480,13020,13020,13020,13020,0
|
|
20231024,120700,137070480,13020,13020,13020,13020,0
|
|
20231024,120600,137070480,13020,13010,13020,13010,600
|
|
20231024,120500,129258800,13020,13020,13020,13020,0
|
|
20231024,120400,129258800,13020,13020,13020,13020,0
|
|
20231024,120300,129258800,13020,13020,13020,13020,1
|
|
20231024,120200,129245780,13020,13020,13020,13020,0
|
|
20231024,120100,129245780,13020,13020,13020,13020,18
|
|
20231024,120000,129011420,13020,13020,13020,13020,4
|
|
20231024,115900,128959340,13010,13010,13010,13010,2
|
|
20231024,115800,128933320,13010,13020,13020,13010,3
|
|
20231024,115700,128894270,13010,13010,13010,13010,1
|
|
20231024,115600,128881260,13010,13010,13020,13000,115
|
|
20231024,115500,127385200,13000,13000,13010,13000,82
|
|
20231024,115400,126319180,13000,13010,13010,13000,6
|
|
20231024,115300,126241140,13000,13010,13010,13000,3
|
|
20231024,115200,126202120,13000,13010,13010,13000,6
|
|
20231024,115100,126124080,13000,13010,13010,13000,18
|
|
20231024,115000,125890060,13000,13010,13010,13000,6
|
|
20231024,114900,125812020,13000,13010,13010,13000,3
|
|
20231024,114800,125773000,13000,13010,13010,13000,7
|
|
20231024,114700,125681960,13000,13010,13010,13000,3
|
|
20231024,114600,125642940,13010,13010,13010,13000,5
|
|
20231024,114500,125577900,13000,12990,13010,12990,102
|
|
20231024,114400,124251190,12990,13010,13010,12990,86
|
|
20231024,114300,123133160,13000,13000,13010,13000,304
|
|
20231024,114200,119181140,13010,13020,13020,13010,5
|
|
20231024,114100,119116070,13010,13010,13010,13010,2
|
|
20231024,114000,119090050,13020,13010,13020,13010,3
|
|
20231024,113900,119051000,13010,13010,13020,13010,4
|
|
20231024,113800,118998940,13010,13020,13020,13010,3
|
|
20231024,113700,118959890,13010,13010,13010,13010,4
|
|
20231024,113600,118907850,13020,13010,13020,13010,3
|
|
20231024,113500,118868800,13010,13010,13020,13010,4
|
|
20231024,113400,118816740,13010,12990,13010,12990,46
|
|
20231024,113300,118218740,13000,13000,13000,12990,8
|
|
20231024,113200,118114780,12990,12990,13000,12990,11
|
|
20231024,113100,117971870,12990,13000,13000,12990,11
|
|
20231024,113000,117828940,12990,12990,13000,12990,4
|
|
20231024,112900,117776960,13000,13000,13000,12990,5
|
|
20231024,112800,117711970,12990,12990,13000,12990,15
|
|
20231024,112700,117517100,12990,12990,12990,12990,1
|
|
20231024,112600,117504110,12990,12990,13000,12990,3
|
|
20231024,112500,117465130,12990,13010,13010,12990,3
|
|
20231024,112400,117426140,13070,13070,13070,13070,1
|
|
20231024,112300,117413070,13070,13000,13070,13000,54
|
|
20231024,112200,116710960,12990,12990,12990,12990,58
|
|
20231024,112100,115957540,12990,12980,12990,12980,22
|
|
20231024,112000,115671960,12980,12980,12980,12980,58
|
|
20231024,111900,114919120,12980,12980,12980,12980,71
|
|
20231024,111800,113997540,12970,12970,12970,12970,0
|
|
20231024,111700,113997540,12970,12970,12970,12970,51
|
|
20231024,111600,113336070,12960,12960,12960,12960,0
|
|
20231024,111500,113336070,12960,12950,12960,12950,133
|
|
20231024,111400,111612780,12950,12950,12950,12950,0
|
|
20231024,111300,111612780,12950,12930,12950,12930,179
|
|
20231024,111200,109296440,12920,12920,12920,12920,15
|
|
20231024,111100,109102640,12940,12940,12940,12940,0
|
|
20231024,111000,109102640,12940,12940,12940,12940,85
|
|
20231024,110900,108002740,12950,12950,12950,12950,0
|
|
20231024,110800,108002740,12950,12950,12950,12950,0
|
|
20231024,110700,108002740,12950,12950,12950,12950,0
|
|
20231024,110600,108002740,12950,12950,12950,12950,10
|
|
20231024,110500,107873240,12950,12930,12950,12930,142
|
|
20231024,110400,106036110,12930,12920,12930,12920,3
|
|
20231024,110300,105997340,12910,12940,12940,12910,39
|
|
20231024,110200,105493790,12940,12940,12940,12940,5
|
|
20231024,110100,105429090,12940,12940,12940,12940,2
|
|
20231024,110000,105403210,12940,12940,12940,12940,2
|
|
20231024,105900,105377330,12940,12940,12940,12940,1
|
|
20231024,105800,105364390,12960,12960,12960,12960,9
|
|
20231024,105700,105247750,12960,12960,12960,12960,0
|
|
20231024,105600,105247750,12960,12960,12960,12960,0
|
|
20231024,105500,105247750,12960,12960,12960,12960,0
|
|
20231024,105400,105247750,12960,12960,12960,12960,9
|
|
20231024,105300,105131110,12960,12960,12960,12960,1
|
|
20231024,105200,105118150,12960,12970,12970,12960,2
|
|
20231024,105100,105092220,12960,12960,12960,12960,40
|
|
20231024,105000,104573820,12960,12950,12960,12950,191
|
|
20231024,104900,102099440,12950,12950,12950,12950,0
|
|
20231024,104800,102099440,12950,12950,12950,12950,0
|
|
20231024,104700,102099440,12950,12950,12950,12950,1
|
|
20231024,104600,102086490,12940,12940,12940,12940,1
|
|
20231024,104500,102073550,12950,12940,12950,12940,93
|
|
20231024,104400,100870090,12940,12930,12940,12930,207
|
|
20231024,104300,98192660,12930,12930,12930,12930,0
|
|
20231024,104200,98192660,12930,12920,12930,12920,104
|
|
20231024,104100,96848020,12910,12910,12910,12910,0
|
|
20231024,104000,96848020,12910,12890,12910,12890,427
|
|
20231024,103900,91339770,12890,12890,12890,12890,79
|
|
20231024,103800,90321460,12890,12890,12890,12890,0
|
|
20231024,103700,90321460,12890,12890,12890,12890,141
|
|
20231024,103600,88503970,12900,12890,12900,12890,18
|
|
20231024,103500,88271940,12900,12890,12900,12890,18
|
|
20231024,103400,88039910,12890,12900,12900,12890,465
|
|
20231024,103300,82044610,12900,12900,12900,12900,0
|
|
20231024,103200,82044610,12900,12900,12900,12900,6
|
|
20231024,103100,81967210,12900,12900,12900,12900,0
|
|
20231024,103000,81967210,12900,12890,12900,12890,159
|
|
20231024,102900,79916200,12890,12900,12900,12890,287
|
|
20231024,102800,76214070,12900,12920,12920,12900,148
|
|
20231024,102700,74304650,12920,12920,12920,12920,0
|
|
20231024,102600,74304650,12920,12920,12920,12920,1
|
|
20231024,102500,74291730,12910,12910,12910,12910,0
|
|
20231024,102400,74291730,12910,12910,12910,12910,0
|
|
20231024,102300,74291730,12910,12910,12910,12910,3
|
|
20231024,102200,74253000,12910,12910,12910,12910,55
|
|
20231024,102100,73542950,12910,12930,12930,12910,204
|
|
20231024,102000,70906240,12930,12920,12930,12920,19
|
|
20231024,101900,70660680,12920,12920,12920,12920,194
|
|
20231024,101800,68154200,12910,12910,12910,12910,104
|
|
20231024,101700,66811560,12900,12900,12900,12900,4
|
|
20231024,101600,66759960,12900,12900,12900,12900,0
|
|
20231024,101500,66759960,12900,12900,12900,12900,124
|
|
20231024,101400,65160360,12890,12890,12890,12890,3
|
|
20231024,101300,65121690,12900,12890,12900,12890,36
|
|
20231024,101200,64657610,12890,12900,12900,12890,458
|
|
20231024,101100,58749430,12900,12900,12900,12900,4
|
|
20231024,101000,58697830,12900,12920,12920,12900,27
|
|
20231024,100900,58349010,12920,12920,12920,12920,90
|
|
20231024,100800,57186210,12920,12920,12920,12920,15
|
|
20231024,100700,56992410,12920,12920,12920,12920,0
|
|
20231024,100600,56992410,12920,12920,12920,12920,13
|
|
20231024,100500,56824450,12920,12910,12920,12910,361
|
|
20231024,100400,52162290,12900,12900,12900,12900,2
|
|
20231024,100300,52136490,12900,12900,12900,12900,9
|
|
20231024,100200,52020390,12900,12900,12900,12900,79
|
|
20231024,100100,51001290,12900,12900,12900,12900,1
|
|
20231024,100000,50988390,12910,12910,12910,12910,2
|
|
20231024,095900,50962570,12910,12910,12910,12910,3
|
|
20231024,095800,50923840,12910,12900,12910,12900,108
|
|
20231024,095700,49530620,12900,12900,12900,12900,3
|
|
20231024,095600,49491920,12890,12890,12890,12890,10
|
|
20231024,095500,49363020,12900,12900,12900,12900,18
|
|
20231024,095400,49130820,12900,12900,12900,12900,79
|
|
20231024,095300,48111720,12900,12910,12910,12900,6
|
|
20231024,095200,48034300,12900,12890,12900,12890,129
|
|
20231024,095100,46370220,12890,12890,12890,12890,9
|
|
20231024,095000,46254210,12890,12900,12900,12890,10
|
|
20231024,094900,46125300,12900,12900,12900,12900,0
|
|
20231024,094800,46125300,12900,12910,12910,12900,415
|
|
20231024,094700,40771790,12910,12910,12910,12910,1
|
|
20231024,094600,40758880,12920,12920,12920,12920,1
|
|
20231024,094500,40745960,12910,12900,12910,12900,34
|
|
20231024,094400,40307070,12900,12900,12900,12900,10
|
|
20231024,094300,40178070,12910,12910,12910,12910,4
|
|
20231024,094200,40126430,12910,12910,12910,12910,15
|
|
20231024,094100,39932780,12910,12910,12910,12900,104
|
|
20231024,094000,38590150,12910,12910,12910,12900,3
|
|
20231024,093900,38551430,12900,12900,12910,12900,160
|
|
20231024,093800,36486640,12900,12950,12950,12900,669
|
|
20231024,093700,27828660,12950,13020,13020,12950,846
|
|
20231024,093600,16831410,13020,13030,13030,13020,4
|
|
20231024,093500,16779320,13030,13040,13040,13030,324
|
|
20231024,093400,12554980,13040,13040,13040,13040,0
|
|
20231024,093300,12554980,13040,13040,13040,13040,0
|
|
20231024,093200,12554980,13040,13040,13040,13040,0
|
|
20231024,093100,12554980,13040,13040,13040,13040,0
|
|
20231024,093000,12554980,13040,13050,13060,13040,134
|
|
20231024,092900,10805400,13050,13040,13050,13040,80
|
|
20231024,092800,9761420,13040,13040,13040,13040,4
|
|
20231024,092700,9709260,13040,13040,13040,13040,2
|
|
20231024,092600,9683180,13040,13040,13040,13040,2
|
|
20231024,092500,9657100,13040,13050,13050,13040,42
|
|
20231024,092400,9109400,13040,13040,13040,13040,2
|
|
20231024,092300,9083320,13040,13040,13040,13040,4
|
|
20231024,092200,9031160,13040,13040,13040,13040,62
|
|
20231024,092100,8222680,13040,13040,13040,13040,4
|
|
20231024,092000,8170520,13040,13050,13050,13040,12
|
|
20231024,091900,8014030,13040,13040,13040,13040,0
|
|
20231024,091800,8014030,13040,13040,13050,13040,22
|
|
20231024,091700,7726980,13040,13040,13040,13040,1
|
|
20231024,091600,7713940,13040,13040,13040,13040,0
|
|
20231024,091500,7713940,13040,13040,13040,13040,19
|
|
20231024,091400,7466180,13030,13030,13030,13030,0
|
|
20231024,091300,7466180,13030,13030,13030,13030,242
|
|
20231024,091200,4312920,13030,13030,13030,13030,0
|
|
20231024,091100,4312920,13030,12990,13030,12990,17
|
|
20231024,091000,4091630,13020,13010,13020,12990,5
|
|
20231024,090900,4026610,13020,13040,13040,13020,17
|
|
20231024,090800,3805250,13030,13040,13040,13030,158
|
|
20231024,090700,1745650,13040,13040,13040,13040,14
|
|
20231024,090600,1563090,13030,13030,13030,13030,28
|
|
20231024,090500,1198250,13020,13020,13030,13020,5
|
|
20231024,090400,1133140,13020,13020,13020,13020,4
|
|
20231024,090300,1081060,13020,13020,13120,13020,7
|
|
20231024,090200,989820,13020,13020,13020,13020,4
|
|
20231024,090100,937740,13020,13120,13120,13020,8
|
|
20231024,090000,833280,13020,13020,13020,13020,64
|