664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,200100,306759840,12300,12300,12300,12300,1144
|
|
20231023,200000,306759840,12300,12300,12300,12300,0
|
|
20231023,195900,306759840,12300,12300,12300,12300,0
|
|
20231023,195800,306759840,12300,12300,12300,12300,0
|
|
20231023,195700,306759840,12300,12300,12300,12300,0
|
|
20231023,195600,306759840,12300,12300,12300,12300,0
|
|
20231023,195500,306759840,12300,12300,12300,12300,0
|
|
20231023,195400,306759840,12300,12300,12300,12300,0
|
|
20231023,195300,306759840,12300,12300,12300,12300,0
|
|
20231023,195200,306759840,12300,12300,12300,12300,0
|
|
20231023,195100,306759840,12300,12300,12300,12300,0
|
|
20231023,195000,306759840,12300,12300,12300,12300,0
|
|
20231023,194900,306759840,12300,12300,12300,12300,0
|
|
20231023,194800,306759840,12300,12300,12300,12300,0
|
|
20231023,194700,306759840,12300,12300,12300,12300,0
|
|
20231023,194600,306759840,12300,12300,12300,12300,0
|
|
20231023,194500,306759840,12300,12300,12300,12300,0
|
|
20231023,194400,306759840,12300,12300,12300,12300,0
|
|
20231023,194300,306759840,12300,12300,12300,12300,0
|
|
20231023,194200,306759840,12300,12300,12300,12300,0
|
|
20231023,194100,306759840,12300,12300,12300,12300,0
|
|
20231023,194000,306759840,12300,12300,12300,12300,0
|
|
20231023,193900,306759840,12300,12300,12300,12300,0
|
|
20231023,193800,306759840,12300,12300,12300,12300,0
|
|
20231023,193700,306759840,12300,12300,12300,12300,0
|
|
20231023,193600,306759840,12300,12300,12300,12300,0
|
|
20231023,193500,306759840,12300,12300,12300,12300,0
|
|
20231023,193400,306759840,12300,12300,12300,12300,0
|
|
20231023,193300,306759840,12300,12300,12300,12300,0
|
|
20231023,193200,306759840,12300,12300,12300,12300,0
|
|
20231023,193100,306759840,12300,12300,12300,12300,1144
|
|
20231023,193000,306759840,12300,12300,12300,12300,0
|
|
20231023,192900,306759840,12300,12300,12300,12300,0
|
|
20231023,192800,306759840,12300,12300,12300,12300,0
|
|
20231023,192700,306759840,12300,12300,12300,12300,0
|
|
20231023,192600,306759840,12300,12300,12300,12300,0
|
|
20231023,192500,306759840,12300,12300,12300,12300,0
|
|
20231023,192400,306759840,12300,12300,12300,12300,0
|
|
20231023,192300,306759840,12300,12300,12300,12300,0
|
|
20231023,192200,306759840,12300,12300,12300,12300,0
|
|
20231023,192100,306759840,12300,12300,12300,12300,0
|
|
20231023,192000,306759840,12300,12300,12300,12300,0
|
|
20231023,191900,306759840,12300,12300,12300,12300,0
|
|
20231023,191800,306759840,12300,12300,12300,12300,0
|
|
20231023,191700,306759840,12300,12300,12300,12300,0
|
|
20231023,191600,306759840,12300,12300,12300,12300,0
|
|
20231023,191500,306759840,12300,12300,12300,12300,0
|
|
20231023,191400,306759840,12300,12300,12300,12300,0
|
|
20231023,191300,306759840,12300,12300,12300,12300,0
|
|
20231023,191200,306759840,12300,12300,12300,12300,0
|
|
20231023,191100,306759840,12300,12300,12300,12300,0
|
|
20231023,191000,306759840,12300,12300,12300,12300,0
|
|
20231023,190900,306759840,12300,12300,12300,12300,0
|
|
20231023,190800,306759840,12300,12300,12300,12300,0
|
|
20231023,190700,306759840,12300,12300,12300,12300,0
|
|
20231023,190600,306759840,12300,12300,12300,12300,0
|
|
20231023,190500,306759840,12300,12300,12300,12300,0
|
|
20231023,190400,306759840,12300,12300,12300,12300,0
|
|
20231023,190300,306759840,12300,12300,12300,12300,0
|
|
20231023,190200,306759840,12300,12300,12300,12300,0
|
|
20231023,190100,306759840,12300,12300,12300,12300,1144
|
|
20231023,190000,306759840,12300,12300,12300,12300,0
|
|
20231023,185900,306759840,12300,12300,12300,12300,0
|
|
20231023,185800,306759840,12300,12300,12300,12300,0
|
|
20231023,185700,306759840,12300,12300,12300,12300,0
|
|
20231023,185600,306759840,12300,12300,12300,12300,0
|
|
20231023,185500,306759840,12300,12300,12300,12300,0
|
|
20231023,185400,306759840,12300,12300,12300,12300,0
|
|
20231023,185300,306759840,12300,12300,12300,12300,0
|
|
20231023,185200,306759840,12300,12300,12300,12300,0
|
|
20231023,185100,306759840,12300,12300,12300,12300,0
|
|
20231023,185000,306759840,12300,12300,12300,12300,0
|
|
20231023,184900,306759840,12300,12300,12300,12300,0
|
|
20231023,184800,306759840,12300,12300,12300,12300,0
|
|
20231023,184700,306759840,12300,12300,12300,12300,0
|
|
20231023,184600,306759840,12300,12300,12300,12300,0
|
|
20231023,184500,306759840,12300,12300,12300,12300,0
|
|
20231023,184400,306759840,12300,12300,12300,12300,0
|
|
20231023,184300,306759840,12300,12300,12300,12300,0
|
|
20231023,184200,306759840,12300,12300,12300,12300,0
|
|
20231023,184100,306759840,12300,12300,12300,12300,0
|
|
20231023,184000,306759840,12300,12300,12300,12300,0
|
|
20231023,183900,306759840,12300,12300,12300,12300,0
|
|
20231023,183800,306759840,12300,12300,12300,12300,0
|
|
20231023,183700,306759840,12300,12300,12300,12300,0
|
|
20231023,183600,306759840,12300,12300,12300,12300,0
|
|
20231023,183500,306759840,12300,12300,12300,12300,0
|
|
20231023,183400,306759840,12300,12300,12300,12300,0
|
|
20231023,183300,306759840,12300,12300,12300,12300,0
|
|
20231023,183200,306759840,12300,12300,12300,12300,0
|
|
20231023,183100,306759840,12300,12300,12300,12300,1144
|
|
20231023,183000,306759840,12300,12300,12300,12300,0
|
|
20231023,182900,306759840,12300,12300,12300,12300,0
|
|
20231023,182800,306759840,12300,12300,12300,12300,0
|
|
20231023,182700,306759840,12300,12300,12300,12300,0
|
|
20231023,182600,306759840,12300,12300,12300,12300,0
|
|
20231023,182500,306759840,12300,12300,12300,12300,0
|
|
20231023,182400,306759840,12300,12300,12300,12300,0
|
|
20231023,182300,306759840,12300,12300,12300,12300,0
|
|
20231023,182200,306759840,12300,12300,12300,12300,0
|
|
20231023,182100,306759840,12300,12300,12300,12300,0
|
|
20231023,182000,306759840,12300,12300,12300,12300,0
|
|
20231023,181900,306759840,12300,12300,12300,12300,0
|
|
20231023,181800,306759840,12300,12300,12300,12300,0
|
|
20231023,181700,306759840,12300,12300,12300,12300,0
|
|
20231023,181600,306759840,12300,12300,12300,12300,0
|
|
20231023,181500,306759840,12300,12300,12300,12300,0
|
|
20231023,181400,306759840,12300,12300,12300,12300,0
|
|
20231023,181300,306759840,12300,12300,12300,12300,0
|
|
20231023,181200,306759840,12300,12300,12300,12300,0
|
|
20231023,181100,306759840,12300,12300,12300,12300,0
|
|
20231023,181000,306759840,12300,12300,12300,12300,0
|
|
20231023,180900,306759840,12300,12300,12300,12300,0
|
|
20231023,180800,306759840,12300,12300,12300,12300,0
|
|
20231023,180700,306759840,12300,12300,12300,12300,0
|
|
20231023,180600,306759840,12300,12300,12300,12300,0
|
|
20231023,180500,306759840,12300,12300,12300,12300,0
|
|
20231023,180400,306759840,12300,12300,12300,12300,0
|
|
20231023,180300,306759840,12300,12300,12300,12300,0
|
|
20231023,180200,306759840,12300,12300,12300,12300,0
|
|
20231023,180100,306759840,12300,12300,12300,12300,1144
|
|
20231023,180000,306759840,12300,12300,12300,12300,0
|
|
20231023,175900,306759840,12300,12300,12300,12300,0
|
|
20231023,175800,306759840,12300,12300,12300,12300,0
|
|
20231023,175700,306759840,12300,12300,12300,12300,0
|
|
20231023,175600,306759840,12300,12300,12300,12300,0
|
|
20231023,175500,306759840,12300,12300,12300,12300,0
|
|
20231023,175400,306759840,12300,12300,12300,12300,0
|
|
20231023,175300,306759840,12300,12300,12300,12300,0
|
|
20231023,175200,306759840,12300,12300,12300,12300,0
|
|
20231023,175100,306759840,12300,12300,12300,12300,0
|
|
20231023,175000,306759840,12300,12300,12300,12300,0
|
|
20231023,174900,306759840,12300,12300,12300,12300,0
|
|
20231023,174800,306759840,12300,12300,12300,12300,0
|
|
20231023,174700,306759840,12300,12300,12300,12300,0
|
|
20231023,174600,306759840,12300,12300,12300,12300,0
|
|
20231023,174500,306759840,12300,12300,12300,12300,0
|
|
20231023,174400,306759840,12300,12300,12300,12300,0
|
|
20231023,174300,306759840,12300,12300,12300,12300,0
|
|
20231023,174200,306759840,12300,12300,12300,12300,0
|
|
20231023,174100,306759840,12300,12300,12300,12300,0
|
|
20231023,174000,306759840,12300,12300,12300,12300,0
|
|
20231023,173900,306759840,12300,12300,12300,12300,0
|
|
20231023,173800,306759840,12300,12300,12300,12300,0
|
|
20231023,173700,306759840,12300,12300,12300,12300,0
|
|
20231023,173600,306759840,12300,12300,12300,12300,0
|
|
20231023,173500,306759840,12300,12300,12300,12300,0
|
|
20231023,173400,306759840,12300,12300,12300,12300,0
|
|
20231023,173300,306759840,12300,12300,12300,12300,0
|
|
20231023,173200,306759840,12300,12300,12300,12300,0
|
|
20231023,173100,306759840,12300,12300,12300,12300,1144
|
|
20231023,173000,306759840,12300,12300,12300,12300,0
|
|
20231023,172900,306759840,12300,12300,12300,12300,0
|
|
20231023,172800,306759840,12300,12300,12300,12300,0
|
|
20231023,172700,306759840,12300,12300,12300,12300,0
|
|
20231023,172600,306759840,12300,12300,12300,12300,0
|
|
20231023,172500,306759840,12300,12300,12300,12300,0
|
|
20231023,172400,306759840,12300,12300,12300,12300,0
|
|
20231023,172300,306759840,12300,12300,12300,12300,0
|
|
20231023,172200,306759840,12300,12300,12300,12300,0
|
|
20231023,172100,306759840,12300,12300,12300,12300,0
|
|
20231023,172000,306759840,12300,12300,12300,12300,0
|
|
20231023,171900,306759840,12300,12300,12300,12300,0
|
|
20231023,171800,306759840,12300,12300,12300,12300,0
|
|
20231023,171700,306759840,12300,12300,12300,12300,0
|
|
20231023,171600,306759840,12300,12300,12300,12300,0
|
|
20231023,171500,306759840,12300,12300,12300,12300,0
|
|
20231023,171400,306759840,12300,12300,12300,12300,0
|
|
20231023,171300,306759840,12300,12300,12300,12300,0
|
|
20231023,171200,306759840,12300,12300,12300,12300,0
|
|
20231023,171100,306759840,12300,12300,12300,12300,0
|
|
20231023,171000,306759840,12300,12300,12300,12300,0
|
|
20231023,170900,306759840,12300,12300,12300,12300,0
|
|
20231023,170800,306759840,12300,12300,12300,12300,0
|
|
20231023,170700,306759840,12300,12300,12300,12300,0
|
|
20231023,170600,306759840,12300,12300,12300,12300,0
|
|
20231023,170500,306759840,12300,12300,12300,12300,0
|
|
20231023,170400,306759840,12300,12300,12300,12300,0
|
|
20231023,170300,306759840,12300,12300,12300,12300,0
|
|
20231023,170200,306759840,12300,12300,12300,12300,0
|
|
20231023,170100,306759840,12300,12300,12300,12300,1144
|
|
20231023,170000,306759840,12300,12300,12300,12300,0
|
|
20231023,165900,306759840,12300,12300,12300,12300,0
|
|
20231023,165800,306759840,12300,12300,12300,12300,0
|
|
20231023,165700,306759840,12300,12300,12300,12300,0
|
|
20231023,165600,306759840,12300,12300,12300,12300,0
|
|
20231023,165500,306759840,12300,12300,12300,12300,0
|
|
20231023,165400,306759840,12300,12300,12300,12300,0
|
|
20231023,165300,306759840,12300,12300,12300,12300,0
|
|
20231023,165200,306759840,12300,12300,12300,12300,0
|
|
20231023,165100,306759840,12300,12300,12300,12300,0
|
|
20231023,165000,306759840,12300,12300,12300,12300,0
|
|
20231023,164900,306759840,12300,12300,12300,12300,0
|
|
20231023,164800,306759840,12300,12300,12300,12300,0
|
|
20231023,164700,306759840,12300,12300,12300,12300,0
|
|
20231023,164600,306759840,12300,12300,12300,12300,0
|
|
20231023,164500,306759840,12300,12300,12300,12300,0
|
|
20231023,164400,306759840,12300,12300,12300,12300,0
|
|
20231023,164300,306759840,12300,12300,12300,12300,0
|
|
20231023,164200,306759840,12300,12300,12300,12300,0
|
|
20231023,164100,306759840,12300,12300,12300,12300,0
|
|
20231023,164000,306759840,12300,12300,12300,12300,0
|
|
20231023,163900,306759840,12300,12300,12300,12300,0
|
|
20231023,163800,306759840,12300,12300,12300,12300,0
|
|
20231023,163700,306759840,12300,12300,12300,12300,0
|
|
20231023,163600,306759840,12300,12300,12300,12300,0
|
|
20231023,163500,306759840,12300,12300,12300,12300,0
|
|
20231023,163400,306759840,12300,12300,12300,12300,0
|
|
20231023,163300,306759840,12300,12300,12300,12300,0
|
|
20231023,163200,306759840,12300,12300,12300,12300,0
|
|
20231023,163100,306759840,12300,12300,12300,12300,1144
|
|
20231023,163000,306759840,12300,12300,12300,12300,0
|
|
20231023,162900,306759840,12300,12300,12300,12300,0
|
|
20231023,162800,306759840,12300,12300,12300,12300,0
|
|
20231023,162700,306759840,12300,12300,12300,12300,0
|
|
20231023,162600,306759840,12300,12300,12300,12300,0
|
|
20231023,162500,306759840,12300,12300,12300,12300,0
|
|
20231023,162400,306759840,12300,12300,12300,12300,0
|
|
20231023,162300,306759840,12300,12300,12300,12300,0
|
|
20231023,162200,306759840,12300,12300,12300,12300,0
|
|
20231023,162100,306759840,12300,12300,12300,12300,0
|
|
20231023,162000,306759840,12300,12300,12300,12300,0
|
|
20231023,161900,306759840,12300,12300,12300,12300,0
|
|
20231023,161800,306759840,12300,12300,12300,12300,0
|
|
20231023,161700,306759840,12300,12300,12300,12300,0
|
|
20231023,161600,306759840,12300,12300,12300,12300,0
|
|
20231023,161500,306759840,12300,12300,12300,12300,0
|
|
20231023,161400,306759840,12300,12300,12300,12300,0
|
|
20231023,161300,306759840,12300,12300,12300,12300,0
|
|
20231023,161200,306759840,12300,12300,12300,12300,0
|
|
20231023,161100,306759840,12300,12300,12300,12300,0
|
|
20231023,161000,306759840,12300,12300,12300,12300,0
|
|
20231023,160900,306759840,12300,12300,12300,12300,0
|
|
20231023,160800,306759840,12300,12300,12300,12300,0
|
|
20231023,160700,306759840,12300,12300,12300,12300,0
|
|
20231023,160600,306759840,12300,12300,12300,12300,0
|
|
20231023,160500,306759840,12300,12300,12300,12300,0
|
|
20231023,160400,306759840,12300,12300,12300,12300,0
|
|
20231023,160300,306759840,12300,12300,12300,12300,0
|
|
20231023,160200,306759840,12300,12300,12300,12300,0
|
|
20231023,160100,306759840,12300,12300,12300,12300,1144
|
|
20231023,160000,306759840,12300,12300,12300,12300,0
|
|
20231023,155900,306759840,12300,12300,12300,12300,0
|
|
20231023,155800,306759840,12300,12300,12300,12300,0
|
|
20231023,155700,306759840,12300,12300,12300,12300,0
|
|
20231023,155600,306759840,12300,12300,12300,12300,0
|
|
20231023,155500,306759840,12300,12300,12300,12300,0
|
|
20231023,155400,306759840,12300,12300,12300,12300,0
|
|
20231023,155300,306759840,12300,12300,12300,12300,0
|
|
20231023,155200,306759840,12300,12300,12300,12300,0
|
|
20231023,155100,306759840,12300,12300,12300,12300,0
|
|
20231023,155000,306759840,12300,12300,12300,12300,0
|
|
20231023,154900,306759840,12300,12300,12300,12300,0
|
|
20231023,154800,306759840,12300,12300,12300,12300,0
|
|
20231023,154700,306759840,12300,12300,12300,12300,0
|
|
20231023,154600,306759840,12300,12300,12300,12300,0
|
|
20231023,154500,306759840,12300,12300,12300,12300,0
|
|
20231023,154400,306759840,12300,12300,12300,12300,0
|
|
20231023,154300,306759840,12300,12300,12300,12300,0
|
|
20231023,154200,306759840,12300,12300,12300,12300,0
|
|
20231023,154100,306759840,12300,12300,12300,12300,0
|
|
20231023,154000,306759840,12300,12300,12300,12300,0
|
|
20231023,153900,306759840,12300,12300,12300,12300,0
|
|
20231023,153800,306759840,12300,12300,12300,12300,0
|
|
20231023,153700,306759840,12300,12300,12300,12300,0
|
|
20231023,153600,306759840,12300,12300,12300,12300,0
|
|
20231023,153500,306759840,12300,12300,12300,12300,0
|
|
20231023,153400,306759840,12300,12300,12300,12300,0
|
|
20231023,153300,306759840,12300,12300,12300,12300,0
|
|
20231023,153200,306759840,12300,12300,12300,12300,0
|
|
20231023,153100,306759840,12300,12300,12300,12300,1144
|
|
20231023,153000,306759840,12300,12300,12300,12300,1144
|
|
20231023,152900,292688640,12300,12300,12300,12300,0
|
|
20231023,152800,292688640,12300,12300,12300,12300,0
|
|
20231023,152700,292688640,12300,12300,12300,12300,0
|
|
20231023,152600,292688640,12300,12300,12300,12300,0
|
|
20231023,152500,292688640,12300,12300,12300,12300,0
|
|
20231023,152400,292688640,12300,12300,12300,12300,0
|
|
20231023,152300,292688640,12300,12300,12300,12300,0
|
|
20231023,152200,292688640,12300,12300,12300,12300,0
|
|
20231023,152100,292688640,12300,12300,12300,12300,0
|
|
20231023,152000,292688640,12300,12300,12300,12300,0
|
|
20231023,151900,292688640,12300,12330,12330,12300,260
|
|
20231023,151800,289488630,12380,12320,12380,12320,23
|
|
20231023,151700,289204670,12380,12330,12380,12330,2
|
|
20231023,151600,289179960,12320,12320,12320,12320,0
|
|
20231023,151500,289179960,12320,12320,12320,12320,0
|
|
20231023,151400,289179960,12320,12320,12320,12320,0
|
|
20231023,151300,289179960,12320,12320,12320,12320,200
|
|
20231023,151200,286715960,12320,12320,12320,12320,139
|
|
20231023,151100,285003480,12320,12320,12320,12320,4
|
|
20231023,151000,284954200,12310,12310,12310,12310,0
|
|
20231023,150900,284954200,12310,12320,12320,12310,447
|
|
20231023,150800,279450580,12330,12330,12330,12330,1
|
|
20231023,150700,279438250,12330,12330,12330,12330,0
|
|
20231023,150600,279438250,12330,12330,12330,12330,0
|
|
20231023,150500,279438250,12330,12330,12330,12330,10
|
|
20231023,150400,279314950,12320,12320,12320,12320,5
|
|
20231023,150300,279253350,12310,12310,12310,12310,0
|
|
20231023,150200,279253350,12310,12310,12310,12310,0
|
|
20231023,150100,279253350,12310,12320,12320,12310,117
|
|
20231023,150000,277812130,12320,12320,12320,12320,0
|
|
20231023,145900,277812130,12320,12320,12320,12320,20
|
|
20231023,145800,277565730,12310,12310,12310,12310,0
|
|
20231023,145700,277565730,12310,12310,12310,12310,0
|
|
20231023,145600,277565730,12310,12310,12310,12310,0
|
|
20231023,145500,277565730,12310,12310,12310,12310,0
|
|
20231023,145400,277565730,12310,12310,12310,12310,14
|
|
20231023,145300,277393390,12310,12320,12320,12310,879
|
|
20231023,145200,266572890,12310,12310,12310,12310,0
|
|
20231023,145100,266572890,12310,12310,12310,12310,0
|
|
20231023,145000,266572890,12310,12310,12310,12310,15
|
|
20231023,144900,266388240,12310,12310,12310,12310,100
|
|
20231023,144800,265157240,12390,12390,12390,12390,51
|
|
20231023,144700,264525350,12320,12320,12320,12320,0
|
|
20231023,144600,264525350,12320,12320,12320,12320,30
|
|
20231023,144500,264155750,12320,12320,12320,12320,1
|
|
20231023,144400,264143430,12320,12320,12320,12320,0
|
|
20231023,144300,264143430,12320,12320,12390,12320,8
|
|
20231023,144200,264044590,12320,12320,12320,12320,0
|
|
20231023,144100,264044590,12320,12320,12320,12320,10
|
|
20231023,144000,263921390,12390,12390,12390,12390,15
|
|
20231023,143900,263735540,12300,12300,12300,12300,0
|
|
20231023,143800,263735540,12300,12300,12300,12300,2
|
|
20231023,143700,263710940,12300,12300,12300,12300,0
|
|
20231023,143600,263710940,12300,12300,12300,12300,0
|
|
20231023,143500,263710940,12300,12300,12300,12300,0
|
|
20231023,143400,263710940,12300,12300,12300,12300,8
|
|
20231023,143300,263612540,12390,12390,12390,12390,0
|
|
20231023,143200,263612540,12390,12390,12390,12390,0
|
|
20231023,143100,263612540,12390,12350,12390,12350,88
|
|
20231023,143000,262525420,12350,12350,12350,12350,0
|
|
20231023,142900,262525420,12350,12350,12350,12350,87
|
|
20231023,142800,261450970,12350,12350,12350,12350,646
|
|
20231023,142700,253472870,12350,12350,12350,12350,129
|
|
20231023,142600,251879720,12350,12310,12350,12310,9
|
|
20231023,142500,251768890,12320,12320,12320,12320,0
|
|
20231023,142400,251768890,12320,12320,12320,12320,0
|
|
20231023,142300,251768890,12320,12300,12320,12300,11
|
|
20231023,142200,251633570,12340,12340,12340,12340,100
|
|
20231023,142100,250399570,12340,12300,12340,12300,38
|
|
20231023,142000,249932130,12320,12320,12320,12320,22
|
|
20231023,141900,249661090,12320,12320,12320,12320,28
|
|
20231023,141800,249316130,12320,12320,12320,12320,3
|
|
20231023,141700,249279170,12320,12320,12320,12320,10
|
|
20231023,141600,249155970,12300,12300,12300,12300,70
|
|
20231023,141500,248294970,12300,12300,12300,12300,0
|
|
20231023,141400,248294970,12300,12300,12300,12300,0
|
|
20231023,141300,248294970,12300,12300,12300,12300,142
|
|
20231023,141200,246548370,12300,12300,12300,12300,30
|
|
20231023,141100,246179370,12320,12320,12320,12320,0
|
|
20231023,141000,246179370,12320,12320,12320,12320,0
|
|
20231023,140900,246179370,12320,12320,12320,12320,0
|
|
20231023,140800,246179370,12320,12320,12320,12320,10
|
|
20231023,140700,246056170,12310,12310,12310,12310,42
|
|
20231023,140600,245539150,12320,12320,12320,12320,1
|
|
20231023,140500,245526830,12310,12310,12310,12310,0
|
|
20231023,140400,245526830,12310,12310,12310,12310,0
|
|
20231023,140300,245526830,12310,12310,12310,12310,0
|
|
20231023,140200,245526830,12310,12310,12310,12310,54
|
|
20231023,140100,244862090,12310,12330,12330,12310,289
|
|
20231023,140000,241301620,12340,12340,12340,12340,123
|
|
20231023,135900,239783800,12360,12360,12360,12360,0
|
|
20231023,135800,239783800,12360,12360,12360,12360,100
|
|
20231023,135700,238547800,12340,12340,12340,12340,1
|
|
20231023,135600,238535460,12330,12330,12330,12330,6
|
|
20231023,135500,238461480,12340,12340,12340,12340,1
|
|
20231023,135400,238449140,12340,12340,12340,12340,9
|
|
20231023,135300,238338080,12340,12340,12340,12340,0
|
|
20231023,135200,238338080,12340,12340,12340,12340,0
|
|
20231023,135100,238338080,12340,12340,12340,12340,0
|
|
20231023,135000,238338080,12340,12340,12340,12340,0
|
|
20231023,134900,238338080,12340,12340,12340,12340,50
|
|
20231023,134800,237721080,12350,12350,12350,12350,0
|
|
20231023,134700,237721080,12350,12350,12350,12350,0
|
|
20231023,134600,237721080,12350,12350,12350,12350,39
|
|
20231023,134500,237239430,12340,12340,12340,12340,0
|
|
20231023,134400,237239430,12340,12340,12340,12340,0
|
|
20231023,134300,237239430,12340,12340,12340,12340,0
|
|
20231023,134200,237239430,12340,12340,12340,12340,0
|
|
20231023,134100,237239430,12340,12350,12350,12340,663
|
|
20231023,134000,229058000,12400,12400,12400,12400,0
|
|
20231023,133900,229058000,12400,12400,12400,12400,242
|
|
20231023,133800,226057200,12400,12400,12400,12400,0
|
|
20231023,133700,226057200,12400,12400,12400,12400,0
|
|
20231023,133600,226057200,12400,12400,12400,12400,0
|
|
20231023,133500,226057200,12400,12400,12400,12400,0
|
|
20231023,133400,226057200,12400,12400,12400,12400,162
|
|
20231023,133300,224048400,12400,12400,12400,12400,0
|
|
20231023,133200,224048400,12400,12400,12400,12400,76
|
|
20231023,133100,223106000,12410,12400,12410,12400,17
|
|
20231023,133000,222895110,12400,12400,12400,12400,1
|
|
20231023,132900,222882710,12400,12400,12400,12400,0
|
|
20231023,132800,222882710,12400,12400,12400,12400,0
|
|
20231023,132700,222882710,12400,12400,12400,12400,0
|
|
20231023,132600,222882710,12400,12400,12400,12400,1
|
|
20231023,132500,222870310,12410,12410,12410,12410,1
|
|
20231023,132400,222857900,12410,12380,12410,12380,20
|
|
20231023,132300,222609980,12340,12340,12340,12340,0
|
|
20231023,132200,222609980,12340,12340,12340,12340,0
|
|
20231023,132100,222609980,12340,12340,12340,12340,30
|
|
20231023,132000,222239780,12340,12340,12340,12340,10
|
|
20231023,131900,222116380,12360,12360,12360,12360,0
|
|
20231023,131800,222116380,12360,12360,12360,12360,68
|
|
20231023,131700,221275900,12390,12390,12390,12390,0
|
|
20231023,131600,221275900,12390,12390,12390,12390,0
|
|
20231023,131500,221275900,12390,12380,12390,12380,100
|
|
20231023,131400,220036910,12360,12360,12360,12360,7
|
|
20231023,131300,219950390,12380,12380,12380,12380,0
|
|
20231023,131200,219950390,12380,12320,12380,12320,11
|
|
20231023,131100,219814810,12320,12320,12320,12320,0
|
|
20231023,131000,219814810,12320,12320,12320,12320,1
|
|
20231023,130900,219802490,12350,12350,12350,12350,0
|
|
20231023,130800,219802490,12350,12320,12350,12320,285
|
|
20231023,130700,216287870,12320,12320,12320,12320,10
|
|
20231023,130600,216164670,12320,12310,12320,12310,2
|
|
20231023,130500,216140040,12310,12310,12310,12310,0
|
|
20231023,130400,216140040,12310,12310,12310,12310,10
|
|
20231023,130300,216016940,12310,12310,12310,12310,0
|
|
20231023,130200,216016940,12310,12320,12320,12310,138
|
|
20231023,130100,214316840,12320,12320,12320,12320,0
|
|
20231023,130000,214316840,12320,12320,12320,12320,139
|
|
20231023,125900,212604360,12320,12320,12320,12320,0
|
|
20231023,125800,212604360,12320,12320,12320,12320,10
|
|
20231023,125700,212481160,12320,12320,12320,12320,0
|
|
20231023,125600,212481160,12320,12320,12320,12320,10
|
|
20231023,125500,212357960,12320,12320,12320,12320,2
|
|
20231023,125400,212333320,12310,12310,12310,12310,22
|
|
20231023,125300,212062500,12320,12320,12320,12320,0
|
|
20231023,125200,212062500,12320,12320,12320,12320,3
|
|
20231023,125100,212025540,12320,12330,12330,12320,109
|
|
20231023,125000,210681880,12350,12350,12350,12350,98
|
|
20231023,124900,209471580,12350,12350,12350,12350,0
|
|
20231023,124800,209471580,12350,12350,12350,12350,23
|
|
20231023,124700,209187530,12350,12350,12350,12350,61
|
|
20231023,124600,208434180,12350,12350,12350,12350,24
|
|
20231023,124500,208137780,12350,12350,12350,12350,0
|
|
20231023,124400,208137780,12350,12350,12350,12350,5
|
|
20231023,124300,208076030,12320,12320,12320,12320,0
|
|
20231023,124200,208076030,12320,12320,12320,12320,3
|
|
20231023,124100,208039070,12320,12320,12320,12320,1
|
|
20231023,124000,208026750,12310,12310,12310,12310,0
|
|
20231023,123900,208026750,12310,12340,12340,12310,296
|
|
20231023,123800,204377740,12350,12350,12350,12350,1
|
|
20231023,123700,204365390,12350,12390,12390,12350,6
|
|
20231023,123600,204291130,12390,12390,12390,12390,0
|
|
20231023,123500,204291130,12390,12390,12390,12390,0
|
|
20231023,123400,204291130,12390,12390,12390,12390,0
|
|
20231023,123300,204291130,12390,12320,12390,12320,9
|
|
20231023,123200,204180180,12310,12310,12310,12310,0
|
|
20231023,123100,204180180,12310,12310,12310,12310,0
|
|
20231023,123000,204180180,12310,12310,12310,12310,0
|
|
20231023,122900,204180180,12310,12310,12310,12310,0
|
|
20231023,122800,204180180,12310,12310,12310,12310,0
|
|
20231023,122700,204180180,12310,12310,12310,12310,0
|
|
20231023,122600,204180180,12310,12310,12310,12310,0
|
|
20231023,122500,204180180,12310,12310,12310,12310,0
|
|
20231023,122400,204180180,12310,12310,12310,12310,159
|
|
20231023,122300,202222890,12310,12310,12310,12310,84
|
|
20231023,122200,201188850,12320,12400,12400,12320,217
|
|
20231023,122100,198513480,12330,12330,12330,12330,39
|
|
20231023,122000,198032610,12340,12340,12340,12340,0
|
|
20231023,121900,198032610,12340,12340,12340,12340,0
|
|
20231023,121800,198032610,12340,12340,12340,12340,0
|
|
20231023,121700,198032610,12340,12340,12340,12340,8
|
|
20231023,121600,197933890,12330,12330,12330,12330,0
|
|
20231023,121500,197933890,12330,12350,12350,12330,90
|
|
20231023,121400,196823350,12420,12420,12420,12420,0
|
|
20231023,121300,196823350,12420,12420,12420,12420,0
|
|
20231023,121200,196823350,12420,12420,12420,12420,4
|
|
20231023,121100,196773670,12420,12420,12420,12420,1
|
|
20231023,121000,196761250,12420,12420,12420,12420,0
|
|
20231023,120900,196761250,12420,12420,12420,12420,167
|
|
20231023,120800,194687110,12350,12350,12350,12350,17
|
|
20231023,120700,194477160,12360,12360,12360,12360,52
|
|
20231023,120600,193834440,12360,12360,12360,12360,0
|
|
20231023,120500,193834440,12360,12360,12360,12360,0
|
|
20231023,120400,193834440,12360,12360,12360,12360,1
|
|
20231023,120300,193822080,12350,12350,12350,12350,0
|
|
20231023,120200,193822080,12350,12380,12380,12350,164
|
|
20231023,120100,191793710,12440,12440,12440,12440,0
|
|
20231023,120000,191793710,12440,12440,12440,12440,0
|
|
20231023,115900,191793710,12440,12440,12440,12440,0
|
|
20231023,115800,191793710,12440,12440,12440,12440,2
|
|
20231023,115700,191768830,12450,12450,12450,12450,17
|
|
20231023,115600,191557180,12440,12390,12440,12390,704
|
|
20231023,115500,182799820,12390,12390,12390,12390,10
|
|
20231023,115400,182675920,12390,12390,12390,12390,0
|
|
20231023,115300,182675920,12390,12400,12400,12390,20
|
|
20231023,115200,182428110,12400,12440,12440,12400,2383
|
|
20231023,115100,152832460,12460,12460,12460,12460,0
|
|
20231023,115000,152832460,12460,12460,12460,12460,30
|
|
20231023,114900,152458660,12460,12460,12460,12460,0
|
|
20231023,114800,152458660,12460,12460,12460,12460,0
|
|
20231023,114700,152458660,12460,12460,12460,12460,0
|
|
20231023,114600,152458660,12460,12460,12460,12460,0
|
|
20231023,114500,152458660,12460,12460,12460,12460,20
|
|
20231023,114400,152209460,12430,12430,12430,12430,0
|
|
20231023,114300,152209460,12430,12430,12430,12430,0
|
|
20231023,114200,152209460,12430,12430,12430,12430,0
|
|
20231023,114100,152209460,12430,12430,12430,12430,0
|
|
20231023,114000,152209460,12430,12430,12430,12430,0
|
|
20231023,113900,152209460,12430,12430,12430,12430,7
|
|
20231023,113800,152122450,12430,12430,12430,12430,23
|
|
20231023,113700,151836560,12430,12430,12430,12430,4
|
|
20231023,113600,151786840,12430,12430,12430,12430,0
|
|
20231023,113500,151786840,12430,12430,12430,12430,119
|
|
20231023,113400,150307670,12460,12460,12460,12460,0
|
|
20231023,113300,150307670,12460,12460,12460,12460,0
|
|
20231023,113200,150307670,12460,12460,12460,12460,0
|
|
20231023,113100,150307670,12460,12460,12460,12460,5
|
|
20231023,113000,150245370,12440,12440,12440,12440,5
|
|
20231023,112900,150183170,12470,12470,12470,12470,0
|
|
20231023,112800,150183170,12470,12470,12470,12470,0
|
|
20231023,112700,150183170,12470,12470,12470,12470,0
|
|
20231023,112600,150183170,12470,12470,12470,12470,2
|
|
20231023,112500,150158230,12470,12490,12490,12470,42
|
|
20231023,112400,149634390,12430,12430,12430,12430,0
|
|
20231023,112300,149634390,12430,12430,12430,12430,0
|
|
20231023,112200,149634390,12430,12430,12430,12430,0
|
|
20231023,112100,149634390,12430,12430,12430,12430,0
|
|
20231023,112000,149634390,12430,12430,12430,12430,0
|
|
20231023,111900,149634390,12430,12430,12430,12430,0
|
|
20231023,111800,149634390,12430,12440,12440,12430,70
|
|
20231023,111700,148764280,12430,12430,12430,12430,0
|
|
20231023,111600,148764280,12430,12430,12430,12430,0
|
|
20231023,111500,148764280,12430,12430,12430,12430,0
|
|
20231023,111400,148764280,12430,12430,12430,12430,0
|
|
20231023,111300,148764280,12430,12440,12440,12430,35
|
|
20231023,111200,148328950,12440,12440,12440,12440,0
|
|
20231023,111100,148328950,12440,12490,12490,12440,188
|
|
20231023,111000,145985780,12500,12500,12500,12500,0
|
|
20231023,110900,145985780,12500,12500,12500,12500,1
|
|
20231023,110800,145973280,12490,12490,12490,12490,0
|
|
20231023,110700,145973280,12490,12490,12490,12490,20
|
|
20231023,110600,145723480,12490,12490,12490,12490,30
|
|
20231023,110500,145348780,12510,12510,12510,12510,0
|
|
20231023,110400,145348780,12510,12510,12510,12510,37
|
|
20231023,110300,144885910,12530,12530,12530,12530,0
|
|
20231023,110200,144885910,12530,12530,12530,12530,0
|
|
20231023,110100,144885910,12530,12530,12530,12530,0
|
|
20231023,110000,144885910,12530,12530,12530,12530,10
|
|
20231023,105900,144760610,12530,12530,12530,12530,0
|
|
20231023,105800,144760610,12530,12530,12530,12530,0
|
|
20231023,105700,144760610,12530,12530,12530,12530,0
|
|
20231023,105600,144760610,12530,12530,12530,12530,0
|
|
20231023,105500,144760610,12530,12530,12530,12530,0
|
|
20231023,105400,144760610,12530,12530,12530,12530,0
|
|
20231023,105300,144760610,12530,12530,12530,12530,0
|
|
20231023,105200,144760610,12530,12530,12530,12530,0
|
|
20231023,105100,144760610,12530,12530,12530,12530,1
|
|
20231023,105000,144748080,12540,12540,12540,12540,0
|
|
20231023,104900,144748080,12540,12540,12540,12540,0
|
|
20231023,104800,144748080,12540,12540,12540,12540,0
|
|
20231023,104700,144748080,12540,12540,12540,12540,0
|
|
20231023,104600,144748080,12540,12540,12540,12540,0
|
|
20231023,104500,144748080,12540,12540,12540,12540,0
|
|
20231023,104400,144748080,12540,12540,12540,12540,0
|
|
20231023,104300,144748080,12540,12540,12540,12540,4
|
|
20231023,104200,144697920,12530,12530,12530,12530,1
|
|
20231023,104100,144685390,12530,12520,12530,12520,1008
|
|
20231023,104000,132059910,12520,12520,12520,12520,0
|
|
20231023,103900,132059910,12520,12450,12520,12450,2
|
|
20231023,103800,132034940,12520,12520,12520,12520,0
|
|
20231023,103700,132034940,12520,12520,12520,12520,0
|
|
20231023,103600,132034940,12520,12520,12520,12520,0
|
|
20231023,103500,132034940,12520,12520,12520,12520,0
|
|
20231023,103400,132034940,12520,12520,12520,12520,0
|
|
20231023,103300,132034940,12520,12520,12520,12520,0
|
|
20231023,103200,132034940,12520,12520,12520,12520,0
|
|
20231023,103100,132034940,12520,12520,12520,12520,0
|
|
20231023,103000,132034940,12520,12520,12520,12520,0
|
|
20231023,102900,132034940,12520,12520,12520,12520,0
|
|
20231023,102800,132034940,12520,12520,12520,12520,7
|
|
20231023,102700,131947300,12520,12520,12520,12520,2
|
|
20231023,102600,131922260,12530,12530,12530,12530,0
|
|
20231023,102500,131922260,12530,12530,12530,12530,0
|
|
20231023,102400,131922260,12530,12530,12530,12530,0
|
|
20231023,102300,131922260,12530,12530,12530,12530,0
|
|
20231023,102200,131922260,12530,12530,12530,12530,0
|
|
20231023,102100,131922260,12530,12530,12530,12530,0
|
|
20231023,102000,131922260,12530,12530,12530,12530,1
|
|
20231023,101900,131909730,12530,12530,12530,12530,0
|
|
20231023,101800,131909730,12530,12530,12530,12530,0
|
|
20231023,101700,131909730,12530,12520,12530,12520,39
|
|
20231023,101600,131421360,12530,12530,12530,12530,1
|
|
20231023,101500,131408830,12530,12530,12530,12530,1
|
|
20231023,101400,131396300,12400,12400,12400,12400,0
|
|
20231023,101300,131396300,12400,12400,12400,12400,100
|
|
20231023,101200,130156300,12400,12400,12400,12400,0
|
|
20231023,101100,130156300,12400,12400,12400,12400,0
|
|
20231023,101000,130156300,12400,12400,12400,12400,18
|
|
20231023,100900,129933100,12400,12410,12410,12400,50
|
|
20231023,100800,129312800,12410,12440,12440,12410,2050
|
|
20231023,100700,103869070,12430,12430,12430,12430,0
|
|
20231023,100600,103869070,12430,12480,12480,12430,50
|
|
20231023,100500,103246980,12500,12540,12540,12500,321
|
|
20231023,100400,99227840,12550,12550,12550,12550,54
|
|
20231023,100300,98550140,12630,12630,12630,12630,0
|
|
20231023,100200,98550140,12630,12630,12630,12630,0
|
|
20231023,100100,98550140,12630,12630,12630,12630,0
|
|
20231023,100000,98550140,12630,12630,12630,12630,11
|
|
20231023,095900,98411210,12630,12580,12630,12580,154
|
|
20231023,095800,96468750,12570,12570,12570,12570,0
|
|
20231023,095700,96468750,12570,12570,12570,12570,0
|
|
20231023,095600,96468750,12570,12570,12570,12570,0
|
|
20231023,095500,96468750,12570,12570,12570,12570,10
|
|
20231023,095400,96343050,12570,12570,12570,12570,1
|
|
20231023,095300,96330480,12530,12570,12590,12530,109
|
|
20231023,095200,94962840,12580,12580,12580,12580,0
|
|
20231023,095100,94962840,12580,12580,12580,12580,0
|
|
20231023,095000,94962840,12580,12580,12580,12580,0
|
|
20231023,094900,94962840,12580,12580,12580,12580,0
|
|
20231023,094800,94962840,12580,12580,12580,12580,0
|
|
20231023,094700,94962840,12580,12580,12580,12580,0
|
|
20231023,094600,94962840,12580,12580,12580,12580,0
|
|
20231023,094500,94962840,12580,12580,12580,12580,0
|
|
20231023,094400,94962840,12580,12580,12580,12580,9
|
|
20231023,094300,94849620,12580,12580,12580,12580,4
|
|
20231023,094200,94799300,12590,12590,12590,12590,1
|
|
20231023,094100,94786710,12590,12590,12590,12590,6
|
|
20231023,094000,94711170,12590,12590,12590,12590,2
|
|
20231023,093900,94685990,12570,12570,12570,12570,0
|
|
20231023,093800,94685990,12570,12570,12570,12570,5
|
|
20231023,093700,94623140,12570,12520,12570,12520,129
|
|
20231023,093600,93005270,12520,12510,12520,12510,7
|
|
20231023,093500,92917690,12520,12510,12520,12510,12
|
|
20231023,093400,92767550,12520,12520,12520,12520,0
|
|
20231023,093300,92767550,12520,12520,12520,12520,0
|
|
20231023,093200,92767550,12520,12520,12520,12520,20
|
|
20231023,093100,92517150,12520,12430,12520,12430,38
|
|
20231023,093000,92041480,12430,12430,12430,12430,282
|
|
20231023,092900,88536220,12430,12430,12430,12430,0
|
|
20231023,092800,88536220,12430,12430,12430,12430,24
|
|
20231023,092700,88237900,12420,12420,12420,12420,0
|
|
20231023,092600,88237900,12420,12420,12420,12420,0
|
|
20231023,092500,88237900,12420,12420,12420,12420,12
|
|
20231023,092400,88088860,12420,12470,12470,12420,117
|
|
20231023,092300,86632800,12570,12580,12580,12570,37
|
|
20231023,092200,86167700,12640,12640,12640,12640,0
|
|
20231023,092100,86167700,12640,12640,12640,12640,0
|
|
20231023,092000,86167700,12640,12390,12640,12390,575
|
|
20231023,091900,78903540,12390,12390,12390,12390,56
|
|
20231023,091800,78209700,12390,12410,12410,12390,148
|
|
20231023,091700,76374780,12380,12430,12430,12380,50
|
|
20231023,091600,75755180,12440,12480,12480,12440,196
|
|
20231023,091500,73314730,12470,12480,12480,12470,458
|
|
20231023,091400,67603390,12640,12460,12640,12460,13
|
|
20231023,091300,67440240,12460,12460,12460,12460,0
|
|
20231023,091200,67440240,12460,12460,12460,12460,55
|
|
20231023,091100,66754940,12460,12460,12460,12460,230
|
|
20231023,091000,63889140,12460,12400,12460,12400,1722
|
|
20231023,090900,42444480,12400,12400,12400,12400,3
|
|
20231023,090800,42407280,12400,12400,12400,12400,381
|
|
20231023,090700,37682880,12390,12370,12390,12370,61
|
|
20231023,090600,36927650,12370,12370,12370,12370,0
|
|
20231023,090500,36927650,12370,12370,12380,12370,84
|
|
20231023,090400,35888560,12370,12370,12380,12370,394
|
|
20231023,090300,31013970,12370,12370,12370,12370,40
|
|
20231023,090200,30519170,12370,12440,12460,12370,677
|
|
20231023,090100,22092080,12440,12440,12440,12440,41
|
|
20231023,090000,21582040,12450,12290,12450,12290,1756
|