661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195800,465830680,12470,12470,12470,12470,693
|
|
20231024,195700,465830680,12470,12470,12470,12470,0
|
|
20231024,195600,465830680,12470,12470,12470,12470,0
|
|
20231024,195500,465830680,12470,12470,12470,12470,0
|
|
20231024,195400,465830680,12470,12470,12470,12470,0
|
|
20231024,195300,465830680,12470,12470,12470,12470,0
|
|
20231024,195200,465830680,12470,12470,12470,12470,0
|
|
20231024,195100,465830680,12470,12470,12470,12470,0
|
|
20231024,195000,465830680,12470,12470,12470,12470,0
|
|
20231024,194900,465830680,12470,12470,12470,12470,0
|
|
20231024,194800,465830680,12470,12470,12470,12470,0
|
|
20231024,194700,465830680,12470,12470,12470,12470,0
|
|
20231024,194600,465830680,12470,12470,12470,12470,0
|
|
20231024,194500,465830680,12470,12470,12470,12470,0
|
|
20231024,194400,465830680,12470,12470,12470,12470,0
|
|
20231024,194300,465830680,12470,12470,12470,12470,0
|
|
20231024,194200,465830680,12470,12470,12470,12470,0
|
|
20231024,194100,465830680,12470,12470,12470,12470,0
|
|
20231024,194000,465830680,12470,12470,12470,12470,0
|
|
20231024,193900,465830680,12470,12470,12470,12470,0
|
|
20231024,193800,465830680,12470,12470,12470,12470,0
|
|
20231024,193700,465830680,12470,12470,12470,12470,0
|
|
20231024,193600,465830680,12470,12470,12470,12470,0
|
|
20231024,193500,465830680,12470,12470,12470,12470,0
|
|
20231024,193400,465830680,12470,12470,12470,12470,0
|
|
20231024,193300,465830680,12470,12470,12470,12470,0
|
|
20231024,193200,465830680,12470,12470,12470,12470,0
|
|
20231024,193100,465830680,12470,12470,12470,12470,0
|
|
20231024,193000,465830680,12470,12470,12470,12470,0
|
|
20231024,192900,465830680,12470,12470,12470,12470,0
|
|
20231024,192800,465830680,12470,12470,12470,12470,693
|
|
20231024,192700,465830680,12470,12470,12470,12470,0
|
|
20231024,192600,465830680,12470,12470,12470,12470,0
|
|
20231024,192500,465830680,12470,12470,12470,12470,0
|
|
20231024,192400,465830680,12470,12470,12470,12470,0
|
|
20231024,192300,465830680,12470,12470,12470,12470,0
|
|
20231024,192200,465830680,12470,12470,12470,12470,0
|
|
20231024,192100,465830680,12470,12470,12470,12470,0
|
|
20231024,192000,465830680,12470,12470,12470,12470,0
|
|
20231024,191900,465830680,12470,12470,12470,12470,0
|
|
20231024,191800,465830680,12470,12470,12470,12470,0
|
|
20231024,191700,465830680,12470,12470,12470,12470,0
|
|
20231024,191600,465830680,12470,12470,12470,12470,0
|
|
20231024,191500,465830680,12470,12470,12470,12470,0
|
|
20231024,191400,465830680,12470,12470,12470,12470,0
|
|
20231024,191300,465830680,12470,12470,12470,12470,0
|
|
20231024,191200,465830680,12470,12470,12470,12470,0
|
|
20231024,191100,465830680,12470,12470,12470,12470,0
|
|
20231024,191000,465830680,12470,12470,12470,12470,0
|
|
20231024,190900,465830680,12470,12470,12470,12470,0
|
|
20231024,190800,465830680,12470,12470,12470,12470,0
|
|
20231024,190700,465830680,12470,12470,12470,12470,0
|
|
20231024,190600,465830680,12470,12470,12470,12470,0
|
|
20231024,190500,465830680,12470,12470,12470,12470,0
|
|
20231024,190400,465830680,12470,12470,12470,12470,0
|
|
20231024,190300,465830680,12470,12470,12470,12470,0
|
|
20231024,190200,465830680,12470,12470,12470,12470,0
|
|
20231024,190100,465830680,12470,12470,12470,12470,0
|
|
20231024,190000,465830680,12470,12470,12470,12470,0
|
|
20231024,185900,465830680,12470,12470,12470,12470,0
|
|
20231024,185800,465830680,12470,12470,12470,12470,693
|
|
20231024,185700,465830680,12470,12470,12470,12470,0
|
|
20231024,185600,465830680,12470,12470,12470,12470,0
|
|
20231024,185500,465830680,12470,12470,12470,12470,0
|
|
20231024,185400,465830680,12470,12470,12470,12470,0
|
|
20231024,185300,465830680,12470,12470,12470,12470,0
|
|
20231024,185200,465830680,12470,12470,12470,12470,0
|
|
20231024,185100,465830680,12470,12470,12470,12470,0
|
|
20231024,185000,465830680,12470,12470,12470,12470,0
|
|
20231024,184900,465830680,12470,12470,12470,12470,0
|
|
20231024,184800,465830680,12470,12470,12470,12470,0
|
|
20231024,184700,465830680,12470,12470,12470,12470,0
|
|
20231024,184600,465830680,12470,12470,12470,12470,0
|
|
20231024,184500,465830680,12470,12470,12470,12470,0
|
|
20231024,184400,465830680,12470,12470,12470,12470,0
|
|
20231024,184300,465830680,12470,12470,12470,12470,0
|
|
20231024,184200,465830680,12470,12470,12470,12470,0
|
|
20231024,184100,465830680,12470,12470,12470,12470,0
|
|
20231024,184000,465830680,12470,12470,12470,12470,0
|
|
20231024,183900,465830680,12470,12470,12470,12470,0
|
|
20231024,183800,465830680,12470,12470,12470,12470,0
|
|
20231024,183700,465830680,12470,12470,12470,12470,0
|
|
20231024,183600,465830680,12470,12470,12470,12470,0
|
|
20231024,183500,465830680,12470,12470,12470,12470,0
|
|
20231024,183400,465830680,12470,12470,12470,12470,0
|
|
20231024,183300,465830680,12470,12470,12470,12470,0
|
|
20231024,183200,465830680,12470,12470,12470,12470,0
|
|
20231024,183100,465830680,12470,12470,12470,12470,0
|
|
20231024,183000,465830680,12470,12470,12470,12470,0
|
|
20231024,182900,465830680,12470,12470,12470,12470,0
|
|
20231024,182800,465830680,12470,12470,12470,12470,693
|
|
20231024,182700,465830680,12470,12470,12470,12470,0
|
|
20231024,182600,465830680,12470,12470,12470,12470,0
|
|
20231024,182500,465830680,12470,12470,12470,12470,0
|
|
20231024,182400,465830680,12470,12470,12470,12470,0
|
|
20231024,182300,465830680,12470,12470,12470,12470,0
|
|
20231024,182200,465830680,12470,12470,12470,12470,0
|
|
20231024,182100,465830680,12470,12470,12470,12470,0
|
|
20231024,182000,465830680,12470,12470,12470,12470,0
|
|
20231024,181900,465830680,12470,12470,12470,12470,0
|
|
20231024,181800,465830680,12470,12470,12470,12470,0
|
|
20231024,181700,465830680,12470,12470,12470,12470,0
|
|
20231024,181600,465830680,12470,12470,12470,12470,0
|
|
20231024,181500,465830680,12470,12470,12470,12470,0
|
|
20231024,181400,465830680,12470,12470,12470,12470,0
|
|
20231024,181300,465830680,12470,12470,12470,12470,0
|
|
20231024,181200,465830680,12470,12470,12470,12470,0
|
|
20231024,181100,465830680,12470,12470,12470,12470,0
|
|
20231024,181000,465830680,12470,12470,12470,12470,0
|
|
20231024,180900,465830680,12470,12470,12470,12470,0
|
|
20231024,180800,465830680,12470,12470,12470,12470,0
|
|
20231024,180700,465830680,12470,12470,12470,12470,0
|
|
20231024,180600,465830680,12470,12470,12470,12470,0
|
|
20231024,180500,465830680,12470,12470,12470,12470,0
|
|
20231024,180400,465830680,12470,12470,12470,12470,0
|
|
20231024,180300,465830680,12470,12470,12470,12470,0
|
|
20231024,180200,465830680,12470,12470,12470,12470,0
|
|
20231024,180100,465830680,12470,12470,12470,12470,0
|
|
20231024,180000,465830680,12470,12470,12470,12470,0
|
|
20231024,175900,465830680,12470,12470,12470,12470,0
|
|
20231024,175800,465830680,12470,12470,12470,12470,693
|
|
20231024,175700,465830680,12470,12470,12470,12470,0
|
|
20231024,175600,465830680,12470,12470,12470,12470,0
|
|
20231024,175500,465830680,12470,12470,12470,12470,0
|
|
20231024,175400,465830680,12470,12470,12470,12470,0
|
|
20231024,175300,465830680,12470,12470,12470,12470,0
|
|
20231024,175200,465830680,12470,12470,12470,12470,0
|
|
20231024,175100,465830680,12470,12470,12470,12470,0
|
|
20231024,175000,465830680,12470,12470,12470,12470,0
|
|
20231024,174900,465830680,12470,12470,12470,12470,0
|
|
20231024,174800,465830680,12470,12470,12470,12470,0
|
|
20231024,174700,465830680,12470,12470,12470,12470,0
|
|
20231024,174600,465830680,12470,12470,12470,12470,0
|
|
20231024,174500,465830680,12470,12470,12470,12470,0
|
|
20231024,174400,465830680,12470,12470,12470,12470,0
|
|
20231024,174300,465830680,12470,12470,12470,12470,0
|
|
20231024,174200,465830680,12470,12470,12470,12470,0
|
|
20231024,174100,465830680,12470,12470,12470,12470,0
|
|
20231024,174000,465830680,12470,12470,12470,12470,0
|
|
20231024,173900,465830680,12470,12470,12470,12470,0
|
|
20231024,173800,465830680,12470,12470,12470,12470,0
|
|
20231024,173700,465830680,12470,12470,12470,12470,0
|
|
20231024,173600,465830680,12470,12470,12470,12470,0
|
|
20231024,173500,465830680,12470,12470,12470,12470,0
|
|
20231024,173400,465830680,12470,12470,12470,12470,0
|
|
20231024,173300,465830680,12470,12470,12470,12470,0
|
|
20231024,173200,465830680,12470,12470,12470,12470,0
|
|
20231024,173100,465830680,12470,12470,12470,12470,0
|
|
20231024,173000,465830680,12470,12470,12470,12470,0
|
|
20231024,172900,465830680,12470,12470,12470,12470,0
|
|
20231024,172800,465830680,12470,12470,12470,12470,693
|
|
20231024,172700,465830680,12470,12470,12470,12470,0
|
|
20231024,172600,465830680,12470,12470,12470,12470,0
|
|
20231024,172500,465830680,12470,12470,12470,12470,0
|
|
20231024,172400,465830680,12470,12470,12470,12470,0
|
|
20231024,172300,465830680,12470,12470,12470,12470,0
|
|
20231024,172200,465830680,12470,12470,12470,12470,0
|
|
20231024,172100,465830680,12470,12470,12470,12470,0
|
|
20231024,172000,465830680,12470,12470,12470,12470,0
|
|
20231024,171900,465830680,12470,12470,12470,12470,0
|
|
20231024,171800,465830680,12470,12470,12470,12470,0
|
|
20231024,171700,465830680,12470,12470,12470,12470,0
|
|
20231024,171600,465830680,12470,12470,12470,12470,0
|
|
20231024,171500,465830680,12470,12470,12470,12470,0
|
|
20231024,171400,465830680,12470,12470,12470,12470,0
|
|
20231024,171300,465830680,12470,12470,12470,12470,0
|
|
20231024,171200,465830680,12470,12470,12470,12470,0
|
|
20231024,171100,465830680,12470,12470,12470,12470,0
|
|
20231024,171000,465830680,12470,12470,12470,12470,0
|
|
20231024,170900,465830680,12470,12470,12470,12470,0
|
|
20231024,170800,465830680,12470,12470,12470,12470,0
|
|
20231024,170700,465830680,12470,12470,12470,12470,0
|
|
20231024,170600,465830680,12470,12470,12470,12470,0
|
|
20231024,170500,465830680,12470,12470,12470,12470,0
|
|
20231024,170400,465830680,12470,12470,12470,12470,0
|
|
20231024,170300,465830680,12470,12470,12470,12470,0
|
|
20231024,170200,465830680,12470,12470,12470,12470,0
|
|
20231024,170100,465830680,12470,12470,12470,12470,0
|
|
20231024,170000,465830680,12470,12470,12470,12470,0
|
|
20231024,165900,465830680,12470,12470,12470,12470,0
|
|
20231024,165800,465830680,12470,12470,12470,12470,693
|
|
20231024,165700,465830680,12470,12470,12470,12470,0
|
|
20231024,165600,465830680,12470,12470,12470,12470,0
|
|
20231024,165500,465830680,12470,12470,12470,12470,0
|
|
20231024,165400,465830680,12470,12470,12470,12470,0
|
|
20231024,165300,465830680,12470,12470,12470,12470,0
|
|
20231024,165200,465830680,12470,12470,12470,12470,0
|
|
20231024,165100,465830680,12470,12470,12470,12470,0
|
|
20231024,165000,465830680,12470,12470,12470,12470,0
|
|
20231024,164900,465830680,12470,12470,12470,12470,0
|
|
20231024,164800,465830680,12470,12470,12470,12470,0
|
|
20231024,164700,465830680,12470,12470,12470,12470,0
|
|
20231024,164600,465830680,12470,12470,12470,12470,0
|
|
20231024,164500,465830680,12470,12470,12470,12470,0
|
|
20231024,164400,465830680,12470,12470,12470,12470,0
|
|
20231024,164300,465830680,12470,12470,12470,12470,0
|
|
20231024,164200,465830680,12470,12470,12470,12470,0
|
|
20231024,164100,465830680,12470,12470,12470,12470,0
|
|
20231024,164000,465830680,12470,12470,12470,12470,0
|
|
20231024,163900,465830680,12470,12470,12470,12470,0
|
|
20231024,163800,465830680,12470,12470,12470,12470,0
|
|
20231024,163700,465830680,12470,12470,12470,12470,0
|
|
20231024,163600,465830680,12470,12470,12470,12470,0
|
|
20231024,163500,465830680,12470,12470,12470,12470,0
|
|
20231024,163400,465830680,12470,12470,12470,12470,0
|
|
20231024,163300,465830680,12470,12470,12470,12470,0
|
|
20231024,163200,465830680,12470,12470,12470,12470,0
|
|
20231024,163100,465830680,12470,12470,12470,12470,0
|
|
20231024,163000,465830680,12470,12470,12470,12470,0
|
|
20231024,162900,465830680,12470,12470,12470,12470,0
|
|
20231024,162800,465830680,12470,12470,12470,12470,693
|
|
20231024,162700,465830680,12470,12470,12470,12470,0
|
|
20231024,162600,465830680,12470,12470,12470,12470,0
|
|
20231024,162500,465830680,12470,12470,12470,12470,0
|
|
20231024,162400,465830680,12470,12470,12470,12470,0
|
|
20231024,162300,465830680,12470,12470,12470,12470,0
|
|
20231024,162200,465830680,12470,12470,12470,12470,0
|
|
20231024,162100,465830680,12470,12470,12470,12470,0
|
|
20231024,162000,465830680,12470,12470,12470,12470,0
|
|
20231024,161900,465830680,12470,12470,12470,12470,0
|
|
20231024,161800,465830680,12470,12470,12470,12470,0
|
|
20231024,161700,465830680,12470,12470,12470,12470,0
|
|
20231024,161600,465830680,12470,12470,12470,12470,0
|
|
20231024,161500,465830680,12470,12470,12470,12470,0
|
|
20231024,161400,465830680,12470,12470,12470,12470,0
|
|
20231024,161300,465830680,12470,12470,12470,12470,0
|
|
20231024,161200,465830680,12470,12470,12470,12470,0
|
|
20231024,161100,465830680,12470,12470,12470,12470,0
|
|
20231024,161000,465830680,12470,12470,12470,12470,0
|
|
20231024,160900,465830680,12470,12470,12470,12470,0
|
|
20231024,160800,465830680,12470,12470,12470,12470,0
|
|
20231024,160700,465830680,12470,12470,12470,12470,0
|
|
20231024,160600,465830680,12470,12470,12470,12470,0
|
|
20231024,160500,465830680,12470,12470,12470,12470,0
|
|
20231024,160400,465830680,12470,12470,12470,12470,0
|
|
20231024,160300,465830680,12470,12470,12470,12470,0
|
|
20231024,160200,465830680,12470,12470,12470,12470,0
|
|
20231024,160100,465830680,12470,12470,12470,12470,0
|
|
20231024,160000,465830680,12470,12470,12470,12470,0
|
|
20231024,155900,465830680,12470,12470,12470,12470,0
|
|
20231024,155800,465830680,12470,12470,12470,12470,693
|
|
20231024,155700,465830680,12470,12470,12470,12470,0
|
|
20231024,155600,465830680,12470,12470,12470,12470,0
|
|
20231024,155500,465830680,12470,12470,12470,12470,0
|
|
20231024,155400,465830680,12470,12470,12470,12470,0
|
|
20231024,155300,465830680,12470,12470,12470,12470,0
|
|
20231024,155200,465830680,12470,12470,12470,12470,0
|
|
20231024,155100,465830680,12470,12470,12470,12470,0
|
|
20231024,155000,465830680,12470,12470,12470,12470,0
|
|
20231024,154900,465830680,12470,12470,12470,12470,0
|
|
20231024,154800,465830680,12470,12470,12470,12470,0
|
|
20231024,154700,465830680,12470,12470,12470,12470,0
|
|
20231024,154600,465830680,12470,12470,12470,12470,0
|
|
20231024,154500,465830680,12470,12470,12470,12470,0
|
|
20231024,154400,465830680,12470,12470,12470,12470,0
|
|
20231024,154300,465830680,12470,12470,12470,12470,0
|
|
20231024,154200,465830680,12470,12470,12470,12470,0
|
|
20231024,154100,465830680,12470,12470,12470,12470,0
|
|
20231024,154000,465830680,12470,12470,12470,12470,0
|
|
20231024,153900,465830680,12470,12470,12470,12470,0
|
|
20231024,153800,465830680,12470,12470,12470,12470,0
|
|
20231024,153700,465830680,12470,12470,12470,12470,0
|
|
20231024,153600,465830680,12470,12470,12470,12470,0
|
|
20231024,153500,465830680,12470,12470,12470,12470,0
|
|
20231024,153400,465830680,12470,12470,12470,12470,0
|
|
20231024,153300,465830680,12470,12470,12470,12470,0
|
|
20231024,153200,465830680,12470,12470,12470,12470,0
|
|
20231024,153100,465830680,12470,12470,12470,12470,0
|
|
20231024,153000,465830680,12470,12470,12470,12470,693
|
|
20231024,152900,457188970,12510,12510,12510,12510,0
|
|
20231024,152800,457188970,12510,12510,12510,12510,0
|
|
20231024,152700,457188970,12510,12510,12510,12510,0
|
|
20231024,152600,457188970,12510,12510,12510,12510,0
|
|
20231024,152500,457188970,12510,12510,12510,12510,0
|
|
20231024,152400,457188970,12510,12510,12510,12510,0
|
|
20231024,152300,457188970,12510,12510,12510,12510,0
|
|
20231024,152200,457188970,12510,12510,12510,12510,0
|
|
20231024,152100,457188970,12510,12510,12510,12510,0
|
|
20231024,152000,457188970,12510,12510,12510,12510,0
|
|
20231024,151900,457188970,12510,12510,12510,12510,2
|
|
20231024,151800,457163950,12510,12510,12510,12510,241
|
|
20231024,151700,454149040,12550,12560,12560,12550,39
|
|
20231024,151600,453659580,12560,12560,12560,12560,0
|
|
20231024,151500,453659580,12560,12560,12560,12560,0
|
|
20231024,151400,453659580,12560,12570,12570,12560,2
|
|
20231024,151300,453634450,12570,12570,12570,12570,19
|
|
20231024,151200,453395620,12570,12570,12570,12570,0
|
|
20231024,151100,453395620,12570,12570,12570,12570,0
|
|
20231024,151000,453395620,12570,12570,12570,12570,0
|
|
20231024,150900,453395620,12570,12570,12570,12570,3
|
|
20231024,150800,453357910,12550,12550,12550,12550,18
|
|
20231024,150700,453132010,12550,12550,12550,12550,0
|
|
20231024,150600,453132010,12550,12520,12550,12520,533
|
|
20231024,150500,446447980,12510,12510,12510,12510,103
|
|
20231024,150400,445159450,12520,12520,12520,12520,0
|
|
20231024,150300,445159450,12520,12520,12520,12520,5
|
|
20231024,150200,445096850,12520,12520,12520,12520,0
|
|
20231024,150100,445096850,12520,12520,12520,12520,122
|
|
20231024,150000,443569410,12520,12520,12520,12520,0
|
|
20231024,145900,443569410,12520,12520,12520,12520,1
|
|
20231024,145800,443556890,12520,12520,12520,12520,0
|
|
20231024,145700,443556890,12520,12520,12520,12520,109
|
|
20231024,145600,442192210,12530,12530,12530,12530,0
|
|
20231024,145500,442192210,12530,12530,12530,12530,7
|
|
20231024,145400,442104500,12460,12460,12460,12460,0
|
|
20231024,145300,442104500,12460,12460,12460,12460,10
|
|
20231024,145200,441979900,12450,12450,12450,12450,0
|
|
20231024,145100,441979900,12450,12450,12450,12450,0
|
|
20231024,145000,441979900,12450,12450,12450,12450,15
|
|
20231024,144900,441793150,12450,12450,12450,12450,11
|
|
20231024,144800,441656200,12450,12450,12540,12450,35
|
|
20231024,144700,441219740,12450,12450,12450,12450,26
|
|
20231024,144600,440896040,12450,12450,12450,12450,26
|
|
20231024,144500,440572340,12530,12460,12530,12450,32
|
|
20231024,144400,440173560,12480,12530,12530,12450,26
|
|
20231024,144300,439849000,12450,12460,12460,12450,28
|
|
20231024,144200,439500330,12460,12460,12460,12460,25
|
|
20231024,144100,439188830,12460,12460,12470,12460,27
|
|
20231024,144000,438852370,12460,12460,12530,12460,231
|
|
20231024,143900,435961760,12460,12460,12460,12460,26
|
|
20231024,143800,435637800,12460,12460,12460,12460,27
|
|
20231024,143700,435301380,12460,12470,12470,12460,21
|
|
20231024,143600,435039670,12490,12500,12500,12490,82
|
|
20231024,143500,434014780,12500,12500,12500,12500,275
|
|
20231024,143400,430577280,12500,12500,12530,12500,86
|
|
20231024,143300,429501830,12500,12510,12510,12500,926
|
|
20231024,143200,417923680,12510,12510,12510,12510,49
|
|
20231024,143100,417310690,12510,12520,12530,12500,27
|
|
20231024,143000,416972930,12530,12530,12530,12500,31
|
|
20231024,142900,416585170,12530,12530,12530,12530,20
|
|
20231024,142800,416334570,12530,12530,12530,12530,0
|
|
20231024,142700,416334570,12530,12530,12530,12530,25
|
|
20231024,142600,416021320,12520,12520,12520,12520,0
|
|
20231024,142500,416021320,12520,12520,12520,12520,100
|
|
20231024,142400,414769320,12500,12500,12500,12500,0
|
|
20231024,142300,414769320,12500,12500,12500,12500,0
|
|
20231024,142200,414769320,12500,12500,12500,12500,770
|
|
20231024,142100,405144320,12490,12490,12490,12490,685
|
|
20231024,142000,396588670,12470,12470,12470,12470,0
|
|
20231024,141900,396588670,12470,12470,12470,12470,0
|
|
20231024,141800,396588670,12470,12470,12470,12470,80
|
|
20231024,141700,395591070,12470,12470,12470,12470,80
|
|
20231024,141600,394593470,12470,12490,12490,12470,161
|
|
20231024,141500,392582910,12490,12490,12490,12490,20
|
|
20231024,141400,392333110,12500,12500,12500,12500,0
|
|
20231024,141300,392333110,12500,12500,12500,12500,0
|
|
20231024,141200,392333110,12500,12500,12500,12500,0
|
|
20231024,141100,392333110,12500,12480,12500,12480,135
|
|
20231024,141000,390647480,12470,12470,12470,12470,0
|
|
20231024,140900,390647480,12470,12450,12470,12450,729
|
|
20231024,140800,381568950,12430,12430,12430,12430,1
|
|
20231024,140700,381556520,12420,12420,12420,12420,0
|
|
20231024,140600,381556520,12420,12420,12420,12420,0
|
|
20231024,140500,381556520,12420,12430,12430,12420,20
|
|
20231024,140400,381308020,12430,12430,12430,12430,0
|
|
20231024,140300,381308020,12430,12430,12430,12430,0
|
|
20231024,140200,381308020,12430,12420,12430,12420,145
|
|
20231024,140100,379506980,12410,12410,12410,12410,270
|
|
20231024,140000,376156280,12410,12410,12410,12410,0
|
|
20231024,135900,376156280,12410,12410,12410,12410,4
|
|
20231024,135800,376106640,12410,12420,12420,12410,16
|
|
20231024,135700,375908070,12420,12420,12420,12420,42
|
|
20231024,135600,375386430,12410,12410,12410,12410,1
|
|
20231024,135500,375374020,12400,12390,12400,12390,630
|
|
20231024,135400,367565420,12390,12390,12390,12390,1
|
|
20231024,135300,367553030,12370,12370,12370,12370,245
|
|
20231024,135200,364522380,12360,12360,12360,12360,89
|
|
20231024,135100,363422340,12330,12330,12330,12330,0
|
|
20231024,135000,363422340,12330,12330,12330,12330,49
|
|
20231024,134900,362818170,12330,12330,12330,12330,0
|
|
20231024,134800,362818170,12330,12330,12330,12330,0
|
|
20231024,134700,362818170,12330,12330,12330,12330,30
|
|
20231024,134600,362448270,12310,12310,12310,12310,0
|
|
20231024,134500,362448270,12310,12310,12310,12310,0
|
|
20231024,134400,362448270,12310,12310,12310,12310,0
|
|
20231024,134300,362448270,12310,12310,12310,12310,0
|
|
20231024,134200,362448270,12310,12320,12320,12310,75
|
|
20231024,134100,361524980,12360,12360,12360,12360,2
|
|
20231024,134000,361500260,12360,12360,12360,12360,0
|
|
20231024,133900,361500260,12360,12360,12360,12360,0
|
|
20231024,133800,361500260,12360,12360,12360,12360,0
|
|
20231024,133700,361500260,12360,12360,12360,12360,0
|
|
20231024,133600,361500260,12360,12360,12360,12360,6
|
|
20231024,133500,361426100,12360,12360,12360,12360,1
|
|
20231024,133400,361413740,12370,12370,12370,12370,0
|
|
20231024,133300,361413740,12370,12370,12370,12370,0
|
|
20231024,133200,361413740,12370,12370,12370,12370,0
|
|
20231024,133100,361413740,12370,12370,12370,12370,0
|
|
20231024,133000,361413740,12370,12370,12370,12370,0
|
|
20231024,132900,361413740,12370,12370,12370,12370,0
|
|
20231024,132800,361413740,12370,12370,12370,12370,0
|
|
20231024,132700,361413740,12370,12370,12370,12370,0
|
|
20231024,132600,361413740,12370,12370,12370,12370,0
|
|
20231024,132500,361413740,12370,12370,12370,12370,0
|
|
20231024,132400,361413740,12370,12370,12370,12370,0
|
|
20231024,132300,361413740,12370,12370,12370,12370,10
|
|
20231024,132200,361290040,12320,12320,12320,12320,0
|
|
20231024,132100,361290040,12320,12320,12320,12320,0
|
|
20231024,132000,361290040,12320,12320,12320,12320,0
|
|
20231024,131900,361290040,12320,12320,12320,12320,0
|
|
20231024,131800,361290040,12320,12320,12320,12320,0
|
|
20231024,131700,361290040,12320,12320,12320,12320,0
|
|
20231024,131600,361290040,12320,12320,12320,12320,0
|
|
20231024,131500,361290040,12320,12320,12320,12320,1
|
|
20231024,131400,361277720,12370,12370,12370,12370,0
|
|
20231024,131300,361277720,12370,12370,12370,12370,0
|
|
20231024,131200,361277720,12370,12370,12370,12370,0
|
|
20231024,131100,361277720,12370,12370,12370,12370,0
|
|
20231024,131000,361277720,12370,12370,12370,12370,0
|
|
20231024,130900,361277720,12370,12370,12370,12370,1
|
|
20231024,130800,361265350,12370,12370,12370,12370,0
|
|
20231024,130700,361265350,12370,12370,12370,12370,0
|
|
20231024,130600,361265350,12370,12370,12370,12370,0
|
|
20231024,130500,361265350,12370,12370,12370,12370,0
|
|
20231024,130400,361265350,12370,12370,12370,12370,0
|
|
20231024,130300,361265350,12370,12320,12370,12320,7
|
|
20231024,130200,361178810,12310,12310,12310,12310,0
|
|
20231024,130100,361178810,12310,12310,12310,12310,0
|
|
20231024,130000,361178810,12310,12310,12310,12310,20
|
|
20231024,125900,360932610,12300,12300,12300,12300,0
|
|
20231024,125800,360932610,12300,12250,12300,12250,1374
|
|
20231024,125700,344055780,12240,12240,12240,12240,3
|
|
20231024,125600,344019060,12240,12240,12240,12240,10
|
|
20231024,125500,343896660,12220,12220,12220,12220,0
|
|
20231024,125400,343896660,12220,12220,12220,12220,124
|
|
20231024,125300,342381380,12220,12220,12220,12220,0
|
|
20231024,125200,342381380,12220,12220,12220,12220,0
|
|
20231024,125100,342381380,12220,12220,12220,12220,0
|
|
20231024,125000,342381380,12220,12220,12220,12220,0
|
|
20231024,124900,342381380,12220,12220,12220,12220,0
|
|
20231024,124800,342381380,12220,12220,12220,12220,0
|
|
20231024,124700,342381380,12220,12220,12220,12220,3
|
|
20231024,124600,342344720,12230,12230,12230,12230,1
|
|
20231024,124500,342332490,12210,12210,12210,12210,9
|
|
20231024,124400,342222600,12210,12210,12210,12210,21
|
|
20231024,124300,341966190,12210,12210,12210,12210,0
|
|
20231024,124200,341966190,12210,12210,12210,12210,0
|
|
20231024,124100,341966190,12210,12210,12210,12210,0
|
|
20231024,124000,341966190,12210,12210,12220,12210,16
|
|
20231024,123900,341770820,12210,12210,12210,12210,0
|
|
20231024,123800,341770820,12210,12210,12210,12210,18
|
|
20231024,123700,341551040,12210,12210,12210,12210,0
|
|
20231024,123600,341551040,12210,12210,12210,12210,20
|
|
20231024,123500,341306840,12210,12210,12210,12210,3
|
|
20231024,123400,341270210,12270,12270,12270,12270,0
|
|
20231024,123300,341270210,12270,12270,12270,12270,0
|
|
20231024,123200,341270210,12270,12270,12270,12270,0
|
|
20231024,123100,341270210,12270,12270,12270,12270,0
|
|
20231024,123000,341270210,12270,12270,12270,12270,0
|
|
20231024,122900,341270210,12270,12270,12270,12270,0
|
|
20231024,122800,341270210,12270,12270,12270,12270,400
|
|
20231024,122700,336362210,12270,12270,12270,12270,100
|
|
20231024,122600,335135210,12270,12270,12270,12270,1
|
|
20231024,122500,335122940,12270,12270,12270,12270,1
|
|
20231024,122400,335110670,12270,12270,12270,12270,0
|
|
20231024,122300,335110670,12270,12270,12270,12270,0
|
|
20231024,122200,335110670,12270,12270,12270,12270,0
|
|
20231024,122100,335110670,12270,12270,12270,12270,0
|
|
20231024,122000,335110670,12270,12270,12270,12270,0
|
|
20231024,121900,335110670,12270,12260,12270,12260,30
|
|
20231024,121800,334742670,12280,12280,12280,12280,31
|
|
20231024,121700,334361990,12280,12280,12280,12280,0
|
|
20231024,121600,334361990,12280,12280,12280,12280,0
|
|
20231024,121500,334361990,12280,12280,12280,12280,0
|
|
20231024,121400,334361990,12280,12280,12280,12280,0
|
|
20231024,121300,334361990,12280,12280,12280,12280,0
|
|
20231024,121200,334361990,12280,12280,12280,12280,0
|
|
20231024,121100,334361990,12280,12280,12280,12280,0
|
|
20231024,121000,334361990,12280,12280,12280,12280,0
|
|
20231024,120900,334361990,12280,12280,12280,12280,0
|
|
20231024,120800,334361990,12280,12280,12280,12280,0
|
|
20231024,120700,334361990,12280,12280,12280,12280,0
|
|
20231024,120600,334361990,12280,12280,12280,12280,0
|
|
20231024,120500,334361990,12280,12280,12280,12280,5
|
|
20231024,120400,334300590,12290,12280,12290,12280,41
|
|
20231024,120300,333796830,12190,12200,12200,12190,59
|
|
20231024,120200,333077190,12280,12280,12280,12280,10
|
|
20231024,120100,332954390,12280,12270,12280,12270,41
|
|
20231024,120000,332451220,12270,12270,12270,12270,0
|
|
20231024,115900,332451220,12270,12260,12270,12260,10
|
|
20231024,115800,332328530,12290,12290,12290,12290,0
|
|
20231024,115700,332328530,12290,12290,12290,12290,0
|
|
20231024,115600,332328530,12290,12290,12290,12290,0
|
|
20231024,115500,332328530,12290,12290,12290,12290,0
|
|
20231024,115400,332328530,12290,12290,12290,12290,0
|
|
20231024,115300,332328530,12290,12290,12290,12290,0
|
|
20231024,115200,332328530,12290,12290,12290,12290,0
|
|
20231024,115100,332328530,12290,12290,12290,12290,0
|
|
20231024,115000,332328530,12290,12290,12290,12290,0
|
|
20231024,114900,332328530,12290,12290,12290,12290,0
|
|
20231024,114800,332328530,12290,12290,12290,12290,0
|
|
20231024,114700,332328530,12290,12290,12290,12290,0
|
|
20231024,114600,332328530,12290,12290,12290,12290,0
|
|
20231024,114500,332328530,12290,12290,12290,12290,0
|
|
20231024,114400,332328530,12290,12290,12290,12290,0
|
|
20231024,114300,332328530,12290,12290,12290,12290,0
|
|
20231024,114200,332328530,12290,12290,12290,12290,41
|
|
20231024,114100,331824640,12190,12190,12190,12190,10
|
|
20231024,114000,331702740,12190,12290,12290,12190,101
|
|
20231024,113900,330461550,12220,12160,12220,12160,2137
|
|
20231024,113800,304370960,12160,12160,12160,12160,0
|
|
20231024,113700,304370960,12160,12160,12160,12160,0
|
|
20231024,113600,304370960,12160,12160,12160,12160,10
|
|
20231024,113500,304249360,12140,12140,12160,12140,44
|
|
20231024,113400,303714720,12040,12040,12040,12040,5
|
|
20231024,113300,303654520,12150,12150,12150,12150,61
|
|
20231024,113200,302913370,12150,12120,12150,12120,42
|
|
20231024,113100,302403640,12030,12030,12030,12030,0
|
|
20231024,113000,302403640,12030,12050,12050,12030,90
|
|
20231024,112900,301320870,12020,12020,12020,12020,0
|
|
20231024,112800,301320870,12020,12020,12020,12020,0
|
|
20231024,112700,301320870,12020,12020,12020,12020,0
|
|
20231024,112600,301320870,12020,12020,12020,12020,0
|
|
20231024,112500,301320870,12020,12080,12080,12000,220
|
|
20231024,112400,298675760,12100,12100,12100,12100,249
|
|
20231024,112300,295662860,12080,12080,12080,12080,14
|
|
20231024,112200,295493740,12100,12100,12100,12100,1
|
|
20231024,112100,295481640,12100,12100,12100,12100,0
|
|
20231024,112000,295481640,12100,12100,12100,12100,0
|
|
20231024,111900,295481640,12100,12100,12100,12100,0
|
|
20231024,111800,295481640,12100,12100,12100,12100,6
|
|
20231024,111700,295409040,12100,12100,12100,12100,5
|
|
20231024,111600,295348540,12080,12080,12080,12080,50
|
|
20231024,111500,294744540,12000,12000,12000,12000,0
|
|
20231024,111400,294744540,12000,12000,12000,12000,0
|
|
20231024,111300,294744540,12000,12000,12000,12000,221
|
|
20231024,111200,292092540,11980,11980,11980,11980,0
|
|
20231024,111100,292092540,11980,11970,11980,11970,318
|
|
20231024,111000,288283580,11970,11970,11970,11970,0
|
|
20231024,110900,288283580,11970,11970,11970,11970,0
|
|
20231024,110800,288283580,11970,11970,11970,11970,0
|
|
20231024,110700,288283580,11970,11970,11970,11970,0
|
|
20231024,110600,288283580,11970,11960,11970,11960,302
|
|
20231024,110500,284670480,11950,11950,11950,11950,88
|
|
20231024,110400,283618880,11950,11950,11950,11950,7
|
|
20231024,110300,283535230,11950,11950,11950,11950,25
|
|
20231024,110200,283236480,11950,11950,11950,11950,0
|
|
20231024,110100,283236480,11950,11950,11950,11950,100
|
|
20231024,110000,282041480,11960,11960,11960,11960,3
|
|
20231024,105900,282005600,11960,11960,11960,11960,1
|
|
20231024,105800,281993640,11960,11960,11960,11960,1
|
|
20231024,105700,281981680,11960,11960,11960,11960,0
|
|
20231024,105600,281981680,11960,11960,11960,11960,0
|
|
20231024,105500,281981680,11960,11960,11960,11960,1
|
|
20231024,105400,281969720,11920,11920,11920,11920,0
|
|
20231024,105300,281969720,11920,11920,11920,11920,0
|
|
20231024,105200,281969720,11920,11900,11920,11900,52
|
|
20231024,105100,281350520,11920,11910,11920,11910,9
|
|
20231024,105000,281243290,11920,11970,11970,11920,61
|
|
20231024,104900,280514820,11970,11940,11970,11940,330
|
|
20231024,104800,276571320,11950,11940,11950,11940,54
|
|
20231024,104700,275926520,11950,11950,11950,11950,1
|
|
20231024,104600,275914570,11950,11950,11950,11950,37
|
|
20231024,104500,275472420,11950,11950,11950,11950,34
|
|
20231024,104400,275066120,11950,11950,11950,11950,19
|
|
20231024,104300,274839070,11940,11940,11940,11940,40
|
|
20231024,104200,274361470,11940,11870,11940,11870,80
|
|
20231024,104100,273409300,11870,11870,11870,11870,16
|
|
20231024,104000,273219380,11870,11860,11870,11860,172
|
|
20231024,103900,271179030,11810,11800,11810,11800,557
|
|
20231024,103800,264601140,11800,11800,11800,11800,1
|
|
20231024,103700,264589340,11800,11810,11810,11740,618
|
|
20231024,103600,257328580,11810,11820,11820,11810,27
|
|
20231024,103500,257009460,11830,11750,11830,11750,34
|
|
20231024,103400,256607640,11750,11840,11840,11750,1850
|
|
20231024,103300,234859790,11840,11840,11840,11840,21
|
|
20231024,103200,234611150,11860,11800,11860,11800,533
|
|
20231024,103100,228319770,11800,11790,11800,11790,277
|
|
20231024,103000,225053770,11760,11790,11790,11760,202
|
|
20231024,102900,222678040,11790,11800,11800,11790,42
|
|
20231024,102800,222182810,11750,11750,11750,11740,90
|
|
20231024,102700,221125900,11750,11840,11840,11750,965
|
|
20231024,102600,209743750,11850,11870,11870,11850,20
|
|
20231024,102500,209506380,11870,11890,11890,11870,423
|
|
20231024,102400,204476950,11890,11810,11890,11800,176
|
|
20231024,102300,202397610,11800,11800,11800,11800,16
|
|
20231024,102200,202208810,11790,11810,11810,11790,485
|
|
20231024,102100,196485820,11800,11870,11870,11800,300
|
|
20231024,102000,192940590,11880,11880,11880,11880,13
|
|
20231024,101900,192786150,11880,11880,11880,11880,0
|
|
20231024,101800,192786150,11880,11910,11910,11860,22
|
|
20231024,101700,192524580,11910,11910,11910,11910,1
|
|
20231024,101600,192512670,11910,11920,11920,11910,11
|
|
20231024,101500,192381560,11960,11960,11960,11960,1
|
|
20231024,101400,192369600,11960,11960,11960,11960,10
|
|
20231024,101300,192250000,11960,11960,11960,11680,3998
|
|
20231024,101200,144980990,11960,11960,11960,11960,148
|
|
20231024,101100,143210910,11960,11960,11960,11960,20
|
|
20231024,101000,142971710,11960,11960,11960,11960,15
|
|
20231024,100900,142792310,11960,11960,11960,11960,3
|
|
20231024,100800,142756430,11960,11990,11990,11960,69
|
|
20231024,100700,141929900,12000,12000,12000,12000,1241
|
|
20231024,100600,127037900,12000,12010,12010,12000,526
|
|
20231024,100500,120724090,12010,12010,12010,12000,430
|
|
20231024,100400,115562090,12010,12010,12010,12010,0
|
|
20231024,100300,115562090,12010,12020,12020,12010,177
|
|
20231024,100200,113436300,12010,12010,12010,12010,257
|
|
20231024,100100,110349730,12010,12010,12010,12010,926
|
|
20231024,100000,99228470,12010,12010,12010,12010,62
|
|
20231024,095900,98483850,12010,12010,12010,12010,149
|
|
20231024,095800,96694360,12010,12040,12040,12010,45
|
|
20231024,095700,96153450,12020,12020,12020,12020,12
|
|
20231024,095600,96009210,12010,12070,12070,12010,718
|
|
20231024,095500,87374710,12070,12070,12070,12070,0
|
|
20231024,095400,87374710,12070,12090,12170,12010,569
|
|
20231024,095300,80511740,12090,12090,12090,12090,111
|
|
20231024,095200,79169750,12100,12110,12110,12100,11
|
|
20231024,095100,79036590,12100,12100,12100,12100,325
|
|
20231024,095000,75104090,12100,12130,12130,12100,303
|
|
20231024,094900,71431060,12130,12180,12180,12130,527
|
|
20231024,094800,65024430,12180,12180,12180,12180,0
|
|
20231024,094700,65024430,12180,12180,12180,12180,25
|
|
20231024,094600,64719930,12210,12210,12210,12210,99
|
|
20231024,094500,63511140,12170,12170,12180,12170,71
|
|
20231024,094400,62647040,12160,12160,12160,12160,0
|
|
20231024,094300,62647040,12160,12160,12160,12160,0
|
|
20231024,094200,62647040,12160,12150,12160,12150,110
|
|
20231024,094100,61309540,12150,12230,12240,12150,1817
|
|
20231024,094000,39139340,12240,12230,12240,12230,10
|
|
20231024,093900,39016990,12230,12240,12240,12220,43
|
|
20231024,093800,38491370,12310,12310,12310,12290,4
|
|
20231024,093700,38442150,12230,12230,12230,12230,0
|
|
20231024,093600,38442150,12230,12240,12240,12230,20
|
|
20231024,093500,38197360,12230,12230,12230,12230,113
|
|
20231024,093400,36815370,12250,12250,12250,12250,0
|
|
20231024,093300,36815370,12250,12250,12250,12250,14
|
|
20231024,093200,36643870,12250,12220,12250,12220,36
|
|
20231024,093100,36203920,12220,12240,12260,12220,276
|
|
20231024,093000,32828400,12240,12240,12240,12230,31
|
|
20231024,092900,32449230,12250,12290,12290,12250,380
|
|
20231024,092800,27786690,12290,12290,12290,12280,211
|
|
20231024,092700,25194610,12280,12290,12290,12280,52
|
|
20231024,092600,24555940,12280,12280,12280,12280,0
|
|
20231024,092500,24555940,12280,12280,12280,12280,1
|
|
20231024,092400,24543660,12300,12300,12300,12300,9
|
|
20231024,092300,24432960,12290,12280,12290,12280,59
|
|
20231024,092200,23708430,12270,12270,12280,12270,72
|
|
20231024,092100,22824960,12270,12270,12270,12270,2
|
|
20231024,092000,22800420,12260,12260,12260,12260,0
|
|
20231024,091900,22800420,12260,12310,12310,12260,501
|
|
20231024,091800,16640090,12380,12380,12380,12380,0
|
|
20231024,091700,16640090,12380,12380,12380,12380,0
|
|
20231024,091600,16640090,12380,12380,12380,12380,1
|
|
20231024,091500,16627710,12310,12310,12310,12310,0
|
|
20231024,091400,16627710,12310,12330,12410,12310,26
|
|
20231024,091300,16307510,12340,12340,12340,12340,2
|
|
20231024,091200,16282830,12350,12350,12350,12350,296
|
|
20231024,091100,12627230,12350,12350,12350,12350,0
|
|
20231024,091000,12627230,12350,12350,12350,12350,0
|
|
20231024,090900,12627230,12350,12350,12350,12350,0
|
|
20231024,090800,12627230,12350,12350,12350,12350,0
|
|
20231024,090700,12627230,12350,12360,12360,12350,75
|
|
20231024,090600,11700730,12410,12410,12410,12410,9
|
|
20231024,090500,11589040,12300,12300,12300,12300,0
|
|
20231024,090400,11589040,12300,12350,12350,12300,700
|
|
20231024,090300,2969250,12310,12380,12380,12310,50
|
|
20231024,090200,2352040,12470,12470,12470,12470,10
|
|
20231024,090100,2227340,12490,12390,12490,12390,6
|
|
20231024,090000,2152900,12310,12300,12310,12300,175
|