594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185100,1103606710,18120,18120,18120,18120,676
|
|
20231024,185000,1103606710,18120,18120,18120,18120,0
|
|
20231024,184900,1103606710,18120,18120,18120,18120,0
|
|
20231024,184800,1103606710,18120,18120,18120,18120,0
|
|
20231024,184700,1103606710,18120,18120,18120,18120,0
|
|
20231024,184600,1103606710,18120,18120,18120,18120,0
|
|
20231024,184500,1103606710,18120,18120,18120,18120,0
|
|
20231024,184400,1103606710,18120,18120,18120,18120,0
|
|
20231024,184300,1103606710,18120,18120,18120,18120,0
|
|
20231024,184200,1103606710,18120,18120,18120,18120,0
|
|
20231024,184100,1103606710,18120,18120,18120,18120,0
|
|
20231024,184000,1103606710,18120,18120,18120,18120,0
|
|
20231024,183900,1103606710,18120,18120,18120,18120,0
|
|
20231024,183800,1103606710,18120,18120,18120,18120,0
|
|
20231024,183700,1103606710,18120,18120,18120,18120,0
|
|
20231024,183600,1103606710,18120,18120,18120,18120,0
|
|
20231024,183500,1103606710,18120,18120,18120,18120,0
|
|
20231024,183400,1103606710,18120,18120,18120,18120,0
|
|
20231024,183300,1103606710,18120,18120,18120,18120,0
|
|
20231024,183200,1103606710,18120,18120,18120,18120,0
|
|
20231024,183100,1103606710,18120,18120,18120,18120,0
|
|
20231024,183000,1103606710,18120,18120,18120,18120,0
|
|
20231024,182900,1103606710,18120,18120,18120,18120,0
|
|
20231024,182800,1103606710,18120,18120,18120,18120,0
|
|
20231024,182700,1103606710,18120,18120,18120,18120,0
|
|
20231024,182600,1103606710,18120,18120,18120,18120,0
|
|
20231024,182500,1103606710,18120,18120,18120,18120,0
|
|
20231024,182400,1103606710,18120,18120,18120,18120,0
|
|
20231024,182300,1103606710,18120,18120,18120,18120,0
|
|
20231024,182200,1103606710,18120,18120,18120,18120,0
|
|
20231024,182100,1103606710,18120,18120,18120,18120,676
|
|
20231024,182000,1103606710,18120,18120,18120,18120,0
|
|
20231024,181900,1103606710,18120,18120,18120,18120,0
|
|
20231024,181800,1103606710,18120,18120,18120,18120,0
|
|
20231024,181700,1103606710,18120,18120,18120,18120,0
|
|
20231024,181600,1103606710,18120,18120,18120,18120,0
|
|
20231024,181500,1103606710,18120,18120,18120,18120,0
|
|
20231024,181400,1103606710,18120,18120,18120,18120,0
|
|
20231024,181300,1103606710,18120,18120,18120,18120,0
|
|
20231024,181200,1103606710,18120,18120,18120,18120,0
|
|
20231024,181100,1103606710,18120,18120,18120,18120,0
|
|
20231024,181000,1103606710,18120,18120,18120,18120,0
|
|
20231024,180900,1103606710,18120,18120,18120,18120,0
|
|
20231024,180800,1103606710,18120,18120,18120,18120,0
|
|
20231024,180700,1103606710,18120,18120,18120,18120,0
|
|
20231024,180600,1103606710,18120,18120,18120,18120,0
|
|
20231024,180500,1103606710,18120,18120,18120,18120,0
|
|
20231024,180400,1103606710,18120,18120,18120,18120,0
|
|
20231024,180300,1103606710,18120,18120,18120,18120,0
|
|
20231024,180200,1103606710,18120,18120,18120,18120,0
|
|
20231024,180100,1103606710,18120,18120,18120,18120,0
|
|
20231024,180000,1103606710,18120,18120,18120,18120,0
|
|
20231024,175900,1103606710,18120,18120,18120,18120,0
|
|
20231024,175800,1103606710,18120,18120,18120,18120,0
|
|
20231024,175700,1103606710,18120,18120,18120,18120,0
|
|
20231024,175600,1103606710,18120,18120,18120,18120,0
|
|
20231024,175500,1103606710,18120,18120,18120,18120,0
|
|
20231024,175400,1103606710,18120,18120,18120,18120,0
|
|
20231024,175300,1103606710,18120,18120,18120,18120,0
|
|
20231024,175200,1103606710,18120,18120,18120,18120,0
|
|
20231024,175100,1103606710,18120,18120,18120,18120,676
|
|
20231024,175000,1103606710,18120,18120,18120,18120,0
|
|
20231024,174900,1103606710,18120,18120,18120,18120,0
|
|
20231024,174800,1103606710,18120,18120,18120,18120,0
|
|
20231024,174700,1103606710,18120,18120,18120,18120,0
|
|
20231024,174600,1103606710,18120,18120,18120,18120,0
|
|
20231024,174500,1103606710,18120,18120,18120,18120,0
|
|
20231024,174400,1103606710,18120,18120,18120,18120,0
|
|
20231024,174300,1103606710,18120,18120,18120,18120,0
|
|
20231024,174200,1103606710,18120,18120,18120,18120,0
|
|
20231024,174100,1103606710,18120,18120,18120,18120,0
|
|
20231024,174000,1103606710,18120,18120,18120,18120,0
|
|
20231024,173900,1103606710,18120,18120,18120,18120,0
|
|
20231024,173800,1103606710,18120,18120,18120,18120,0
|
|
20231024,173700,1103606710,18120,18120,18120,18120,0
|
|
20231024,173600,1103606710,18120,18120,18120,18120,0
|
|
20231024,173500,1103606710,18120,18120,18120,18120,0
|
|
20231024,173400,1103606710,18120,18120,18120,18120,0
|
|
20231024,173300,1103606710,18120,18120,18120,18120,0
|
|
20231024,173200,1103606710,18120,18120,18120,18120,0
|
|
20231024,173100,1103606710,18120,18120,18120,18120,0
|
|
20231024,173000,1103606710,18120,18120,18120,18120,0
|
|
20231024,172900,1103606710,18120,18120,18120,18120,0
|
|
20231024,172800,1103606710,18120,18120,18120,18120,0
|
|
20231024,172700,1103606710,18120,18120,18120,18120,0
|
|
20231024,172600,1103606710,18120,18120,18120,18120,0
|
|
20231024,172500,1103606710,18120,18120,18120,18120,0
|
|
20231024,172400,1103606710,18120,18120,18120,18120,0
|
|
20231024,172300,1103606710,18120,18120,18120,18120,0
|
|
20231024,172200,1103606710,18120,18120,18120,18120,0
|
|
20231024,172100,1103606710,18120,18120,18120,18120,676
|
|
20231024,172000,1103606710,18120,18120,18120,18120,0
|
|
20231024,171900,1103606710,18120,18120,18120,18120,0
|
|
20231024,171800,1103606710,18120,18120,18120,18120,0
|
|
20231024,171700,1103606710,18120,18120,18120,18120,0
|
|
20231024,171600,1103606710,18120,18120,18120,18120,0
|
|
20231024,171500,1103606710,18120,18120,18120,18120,0
|
|
20231024,171400,1103606710,18120,18120,18120,18120,0
|
|
20231024,171300,1103606710,18120,18120,18120,18120,0
|
|
20231024,171200,1103606710,18120,18120,18120,18120,0
|
|
20231024,171100,1103606710,18120,18120,18120,18120,0
|
|
20231024,171000,1103606710,18120,18120,18120,18120,0
|
|
20231024,170900,1103606710,18120,18120,18120,18120,0
|
|
20231024,170800,1103606710,18120,18120,18120,18120,0
|
|
20231024,170700,1103606710,18120,18120,18120,18120,0
|
|
20231024,170600,1103606710,18120,18120,18120,18120,0
|
|
20231024,170500,1103606710,18120,18120,18120,18120,0
|
|
20231024,170400,1103606710,18120,18120,18120,18120,0
|
|
20231024,170300,1103606710,18120,18120,18120,18120,0
|
|
20231024,170200,1103606710,18120,18120,18120,18120,0
|
|
20231024,170100,1103606710,18120,18120,18120,18120,0
|
|
20231024,170000,1103606710,18120,18120,18120,18120,0
|
|
20231024,165900,1103606710,18120,18120,18120,18120,0
|
|
20231024,165800,1103606710,18120,18120,18120,18120,0
|
|
20231024,165700,1103606710,18120,18120,18120,18120,0
|
|
20231024,165600,1103606710,18120,18120,18120,18120,0
|
|
20231024,165500,1103606710,18120,18120,18120,18120,0
|
|
20231024,165400,1103606710,18120,18120,18120,18120,0
|
|
20231024,165300,1103606710,18120,18120,18120,18120,0
|
|
20231024,165200,1103606710,18120,18120,18120,18120,0
|
|
20231024,165100,1103606710,18120,18120,18120,18120,676
|
|
20231024,165000,1103606710,18120,18120,18120,18120,0
|
|
20231024,164900,1103606710,18120,18120,18120,18120,0
|
|
20231024,164800,1103606710,18120,18120,18120,18120,0
|
|
20231024,164700,1103606710,18120,18120,18120,18120,0
|
|
20231024,164600,1103606710,18120,18120,18120,18120,0
|
|
20231024,164500,1103606710,18120,18120,18120,18120,0
|
|
20231024,164400,1103606710,18120,18120,18120,18120,0
|
|
20231024,164300,1103606710,18120,18120,18120,18120,0
|
|
20231024,164200,1103606710,18120,18120,18120,18120,0
|
|
20231024,164100,1103606710,18120,18120,18120,18120,0
|
|
20231024,164000,1103606710,18120,18120,18120,18120,0
|
|
20231024,163900,1103606710,18120,18120,18120,18120,0
|
|
20231024,163800,1103606710,18120,18120,18120,18120,0
|
|
20231024,163700,1103606710,18120,18120,18120,18120,0
|
|
20231024,163600,1103606710,18120,18120,18120,18120,0
|
|
20231024,163500,1103606710,18120,18120,18120,18120,0
|
|
20231024,163400,1103606710,18120,18120,18120,18120,0
|
|
20231024,163300,1103606710,18120,18120,18120,18120,0
|
|
20231024,163200,1103606710,18120,18120,18120,18120,0
|
|
20231024,163100,1103606710,18120,18120,18120,18120,0
|
|
20231024,163000,1103606710,18120,18120,18120,18120,0
|
|
20231024,162900,1103606710,18120,18120,18120,18120,0
|
|
20231024,162800,1103606710,18120,18120,18120,18120,0
|
|
20231024,162700,1103606710,18120,18120,18120,18120,0
|
|
20231024,162600,1103606710,18120,18120,18120,18120,0
|
|
20231024,162500,1103606710,18120,18120,18120,18120,0
|
|
20231024,162400,1103606710,18120,18120,18120,18120,0
|
|
20231024,162300,1103606710,18120,18120,18120,18120,0
|
|
20231024,162200,1103606710,18120,18120,18120,18120,0
|
|
20231024,162100,1103606710,18120,18120,18120,18120,676
|
|
20231024,162000,1103606710,18120,18120,18120,18120,0
|
|
20231024,161900,1103606710,18120,18120,18120,18120,0
|
|
20231024,161800,1103606710,18120,18120,18120,18120,0
|
|
20231024,161700,1103606710,18120,18120,18120,18120,0
|
|
20231024,161600,1103606710,18120,18120,18120,18120,0
|
|
20231024,161500,1103606710,18120,18120,18120,18120,0
|
|
20231024,161400,1103606710,18120,18120,18120,18120,0
|
|
20231024,161300,1103606710,18120,18120,18120,18120,0
|
|
20231024,161200,1103606710,18120,18120,18120,18120,0
|
|
20231024,161100,1103606710,18120,18120,18120,18120,0
|
|
20231024,161000,1103606710,18120,18120,18120,18120,0
|
|
20231024,160900,1103606710,18120,18120,18120,18120,0
|
|
20231024,160800,1103606710,18120,18120,18120,18120,0
|
|
20231024,160700,1103606710,18120,18120,18120,18120,0
|
|
20231024,160600,1103606710,18120,18120,18120,18120,0
|
|
20231024,160500,1103606710,18120,18120,18120,18120,0
|
|
20231024,160400,1103606710,18120,18120,18120,18120,0
|
|
20231024,160300,1103606710,18120,18120,18120,18120,0
|
|
20231024,160200,1103606710,18120,18120,18120,18120,0
|
|
20231024,160100,1103606710,18120,18120,18120,18120,0
|
|
20231024,160000,1103606710,18120,18120,18120,18120,0
|
|
20231024,155900,1103606710,18120,18120,18120,18120,0
|
|
20231024,155800,1103606710,18120,18120,18120,18120,0
|
|
20231024,155700,1103606710,18120,18120,18120,18120,0
|
|
20231024,155600,1103606710,18120,18120,18120,18120,0
|
|
20231024,155500,1103606710,18120,18120,18120,18120,0
|
|
20231024,155400,1103606710,18120,18120,18120,18120,0
|
|
20231024,155300,1103606710,18120,18120,18120,18120,0
|
|
20231024,155200,1103606710,18120,18120,18120,18120,0
|
|
20231024,155100,1103606710,18120,18120,18120,18120,676
|
|
20231024,155000,1103606710,18120,18120,18120,18120,0
|
|
20231024,154900,1103606710,18120,18120,18120,18120,0
|
|
20231024,154800,1103606710,18120,18120,18120,18120,0
|
|
20231024,154700,1103606710,18120,18120,18120,18120,0
|
|
20231024,154600,1103606710,18120,18120,18120,18120,0
|
|
20231024,154500,1103606710,18120,18120,18120,18120,0
|
|
20231024,154400,1103606710,18120,18120,18120,18120,0
|
|
20231024,154300,1103606710,18120,18120,18120,18120,0
|
|
20231024,154200,1103606710,18120,18120,18120,18120,0
|
|
20231024,154100,1103606710,18120,18120,18120,18120,0
|
|
20231024,154000,1103606710,18120,18120,18120,18120,0
|
|
20231024,153900,1103606710,18120,18120,18120,18120,0
|
|
20231024,153800,1103606710,18120,18120,18120,18120,0
|
|
20231024,153700,1103606710,18120,18120,18120,18120,0
|
|
20231024,153600,1103606710,18120,18120,18120,18120,0
|
|
20231024,153500,1103606710,18120,18120,18120,18120,0
|
|
20231024,153400,1103606710,18120,18120,18120,18120,0
|
|
20231024,153300,1103606710,18120,18120,18120,18120,0
|
|
20231024,153200,1103606710,18120,18120,18120,18120,0
|
|
20231024,153100,1103606710,18120,18120,18120,18120,0
|
|
20231024,153000,1103606710,18120,18120,18120,18120,676
|
|
20231024,152900,1091357590,18110,18110,18110,18110,0
|
|
20231024,152800,1091357590,18110,18110,18110,18110,0
|
|
20231024,152700,1091357590,18110,18110,18110,18110,0
|
|
20231024,152600,1091357590,18110,18110,18110,18110,0
|
|
20231024,152500,1091357590,18110,18110,18110,18110,0
|
|
20231024,152400,1091357590,18110,18110,18110,18110,0
|
|
20231024,152300,1091357590,18110,18110,18110,18110,0
|
|
20231024,152200,1091357590,18110,18110,18110,18110,0
|
|
20231024,152100,1091357590,18110,18110,18110,18110,0
|
|
20231024,152000,1091357590,18110,18110,18110,18110,0
|
|
20231024,151900,1091357590,18110,18080,18110,18060,98
|
|
20231024,151800,1089584020,18110,18090,18110,18080,24
|
|
20231024,151700,1089149890,18110,18050,18110,18050,553
|
|
20231024,151600,1079143730,18010,18010,18050,18010,24
|
|
20231024,151500,1078711450,18000,18010,18010,18000,235
|
|
20231024,151400,1074480930,18000,18030,18050,18000,53
|
|
20231024,151300,1073524840,18020,18030,18030,18010,105
|
|
20231024,151200,1071631910,18030,18050,18050,18030,188
|
|
20231024,151100,1068239950,18040,18070,18080,18040,99
|
|
20231024,151000,1066451710,18050,18090,18090,18050,11
|
|
20231024,150900,1066252760,18100,18100,18100,18050,114
|
|
20231024,150800,1064189690,18100,18130,18130,18090,84
|
|
20231024,150700,1062666860,18130,18090,18130,18090,64
|
|
20231024,150600,1061507520,18130,18090,18130,18090,112
|
|
20231024,150500,1059477540,18130,18100,18130,18090,158
|
|
20231024,150400,1056617430,18100,18080,18100,18050,218
|
|
20231024,150300,1052675870,18050,18050,18090,18050,100
|
|
20231024,150200,1050870470,18090,18070,18090,18050,63
|
|
20231024,150100,1049732910,18090,18070,18090,18070,67
|
|
20231024,150000,1048522200,18090,17970,18090,17970,3
|
|
20231024,145900,1048468170,18090,18050,18090,18000,105
|
|
20231024,145800,1046573010,18050,18050,18050,18050,70
|
|
20231024,145700,1045309510,18070,18070,18070,18070,70
|
|
20231024,145600,1044044610,18100,18100,18100,18100,0
|
|
20231024,145500,1044044610,18100,18070,18110,18070,104
|
|
20231024,145400,1042163300,18080,18070,18090,18060,156
|
|
20231024,145300,1039343780,17920,18050,18050,17920,1022
|
|
20231024,145200,1020963480,18090,18060,18090,18050,87
|
|
20231024,145100,1019390190,18110,18060,18110,18040,117
|
|
20231024,145000,1017276960,18050,18090,18090,18050,148
|
|
20231024,144900,1014601870,18100,18110,18110,18100,3
|
|
20231024,144800,1014547550,18140,18120,18140,18120,606
|
|
20231024,144700,1003566020,18140,18120,18140,18120,388
|
|
20231024,144600,996532670,18130,18120,18130,18110,167
|
|
20231024,144500,993507080,18110,18120,18120,18060,43
|
|
20231024,144400,992728420,18130,18120,18130,18110,180
|
|
20231024,144300,989467650,18110,18110,18110,18100,117
|
|
20231024,144200,987348930,18130,18130,18130,18130,0
|
|
20231024,144100,987348930,18130,18080,18130,18020,157
|
|
20231024,144000,984509210,18020,18080,18080,18020,72
|
|
20231024,143900,983207510,18020,18120,18120,18020,9
|
|
20231024,143800,983044530,18030,18060,18130,18030,305
|
|
20231024,143700,977528050,18110,18070,18110,18060,91
|
|
20231024,143600,975880890,18070,18110,18130,18070,157
|
|
20231024,143500,973037950,18110,18120,18120,18110,34
|
|
20231024,143400,972422180,18110,18100,18120,18100,55
|
|
20231024,143300,971426020,18130,18120,18140,18100,123
|
|
20231024,143200,969196720,18110,18110,18110,18110,47
|
|
20231024,143100,968345550,18110,18070,18140,18070,215
|
|
20231024,143000,964448420,18130,18060,18130,18060,622
|
|
20231024,142900,953191210,18090,18060,18100,18050,203
|
|
20231024,142800,949520140,18040,18090,18090,18040,92
|
|
20231024,142700,947858830,18090,17970,18090,17970,349
|
|
20231024,142600,941557830,18050,18020,18060,17960,621
|
|
20231024,142500,930353230,18040,17970,18040,17930,915
|
|
20231024,142400,913886390,17970,17970,17980,17970,34
|
|
20231024,142300,913275370,17990,17950,17990,17950,407
|
|
20231024,142200,905956530,17960,17960,17960,17960,71
|
|
20231024,142100,904681370,17970,17930,17970,17930,2
|
|
20231024,142000,904645470,17980,17840,17980,17840,134
|
|
20231024,141900,902240690,17980,17940,17980,17840,324
|
|
20231024,141800,896419660,17940,17940,17940,17820,204
|
|
20231024,141700,892766710,17940,17890,17950,17890,187
|
|
20231024,141600,889413060,17950,17930,17950,17900,236
|
|
20231024,141500,885181520,17950,17940,17950,17930,73
|
|
20231024,141400,883872580,17890,17890,17890,17890,1
|
|
20231024,141300,883854690,17950,17930,17950,17930,236
|
|
20231024,141200,879621370,17950,17900,17950,17890,74
|
|
20231024,141100,878293880,17950,17960,17960,17900,554
|
|
20231024,141000,868376520,17960,17950,17960,17910,109
|
|
20231024,140900,866419490,17910,17890,17950,17890,85
|
|
20231024,140800,864893840,17970,17960,17970,17880,329
|
|
20231024,140700,858997760,17970,17960,17970,17900,43
|
|
20231024,140600,858225780,17970,17900,17970,17890,114
|
|
20231024,140500,856178570,17980,17940,17980,17890,91
|
|
20231024,140400,854546620,17890,17890,17890,17890,19
|
|
20231024,140300,854206710,17960,17930,17960,17890,103
|
|
20231024,140200,852359540,17950,17890,17950,17890,56
|
|
20231024,140100,851354400,17990,17890,17990,17890,51
|
|
20231024,140000,850438650,17990,17890,17990,17890,122
|
|
20231024,135900,848244410,17990,17980,17990,17890,936
|
|
20231024,135800,831407740,17990,17890,17990,17890,317
|
|
20231024,135700,825718660,18000,17920,18000,17920,2882
|
|
20231024,135600,773858540,17930,17900,17930,17890,602
|
|
20231024,135500,763082220,17890,17850,17890,17780,850
|
|
20231024,135400,747889880,17840,17830,17840,17820,79
|
|
20231024,135300,746481050,17840,17840,17840,17830,49
|
|
20231024,135200,745607040,17780,17780,17840,17780,20
|
|
20231024,135100,745250530,17850,17780,17850,17780,600
|
|
20231024,135000,734553980,17820,17810,17820,17810,54
|
|
20231024,134900,733591850,17820,17760,17820,17760,46
|
|
20231024,134800,732773070,17820,17820,17820,17820,0
|
|
20231024,134700,732773070,17820,17780,17830,17780,47
|
|
20231024,134600,731936770,17790,17790,17790,17790,10
|
|
20231024,134500,731758870,17800,17800,17800,17800,151
|
|
20231024,134400,729071070,17750,17800,17830,17750,101
|
|
20231024,134300,727272100,17770,17720,17770,17720,125
|
|
20231024,134200,725053130,17720,17730,17730,17720,1000
|
|
20231024,134100,707333090,17730,17730,17730,17730,118
|
|
20231024,134000,705240950,17740,17750,17750,17740,5
|
|
20231024,133900,705152240,17740,17740,17740,17740,15
|
|
20231024,133800,704886140,17740,17760,17760,17740,56
|
|
20231024,133700,703892360,17740,17750,17750,17740,45
|
|
20231024,133600,703094050,17720,17720,17720,17720,7
|
|
20231024,133500,702970010,17720,17740,17740,17720,320
|
|
20231024,133400,697296600,17730,17750,17750,17730,215
|
|
20231024,133300,693482590,17740,17740,17740,17740,1
|
|
20231024,133200,693464850,17750,17750,17760,17750,22
|
|
20231024,133100,693074340,17770,17770,17770,17750,44
|
|
20231024,133000,692292640,17770,17770,17800,17770,130
|
|
20231024,132900,689982510,17770,17780,17780,17770,15
|
|
20231024,132800,689715950,17800,17800,17800,17800,1
|
|
20231024,132700,689698150,17780,17760,17780,17760,101
|
|
20231024,132600,687903720,17760,17760,17760,17760,0
|
|
20231024,132500,687903720,17760,17800,17800,17760,861
|
|
20231024,132400,672599630,17810,17810,17810,17810,16
|
|
20231024,132300,672314670,17820,17820,17820,17820,1
|
|
20231024,132200,672296850,17850,17830,17850,17820,360
|
|
20231024,132100,665874330,17830,17830,17850,17830,119
|
|
20231024,132000,663750750,17850,17860,17860,17830,475
|
|
20231024,131900,655269110,17860,17820,17880,17820,1247
|
|
20231024,131800,633012300,17820,17840,17840,17820,208
|
|
20231024,131700,629302360,17830,17770,17850,17770,1568
|
|
20231024,131600,601399000,17780,17780,17780,17780,109
|
|
20231024,131500,599460980,17780,17780,17780,17780,1
|
|
20231024,131400,599443200,17780,17780,17790,17780,54
|
|
20231024,131300,598483060,17790,17820,17820,17780,215
|
|
20231024,131200,594656460,17820,17790,17820,17790,96
|
|
20231024,131100,592947060,17810,17780,17810,17780,281
|
|
20231024,131000,587944940,17740,17780,17790,17740,167
|
|
20231024,130900,584977290,17790,17790,17790,17790,243
|
|
20231024,130800,580654320,17790,17730,17790,17730,150
|
|
20231024,130700,577990420,17750,17760,17770,17750,109
|
|
20231024,130600,576054660,17760,17760,17790,17760,168
|
|
20231024,130500,573070410,17750,17680,17750,17680,144
|
|
20231024,130400,570514630,17750,17750,17750,17750,150
|
|
20231024,130300,567852130,17760,17770,17790,17750,454
|
|
20231024,130200,559788150,17770,17700,17780,17700,361
|
|
20231024,130100,553377500,17710,17680,17710,17680,1348
|
|
20231024,130000,529519740,17690,17670,17690,17670,51
|
|
20231024,125900,528618210,17660,17620,17660,17620,104
|
|
20231024,125800,526784130,17620,17610,17620,17610,35
|
|
20231024,125700,526167630,17610,17610,17610,17610,30
|
|
20231024,125600,525639330,17630,17610,17630,17610,99
|
|
20231024,125500,523894670,17580,17570,17580,17570,22
|
|
20231024,125400,523508060,17570,17570,17570,17560,51
|
|
20231024,125300,522612140,17570,17580,17580,17570,20
|
|
20231024,125200,522260550,17580,17580,17580,17580,15
|
|
20231024,125100,521996850,17590,17590,17590,17590,1
|
|
20231024,125000,521979260,17600,17600,17600,17600,27
|
|
20231024,124900,521504060,17600,17600,17600,17600,15
|
|
20231024,124800,521240060,17600,17610,17620,17600,21
|
|
20231024,124700,520870390,17610,17610,17610,17600,75
|
|
20231024,124600,519549840,17600,17600,17600,17600,16
|
|
20231024,124500,519268240,17600,17610,17610,17600,7
|
|
20231024,124400,519145030,17600,17590,17600,17590,41
|
|
20231024,124300,518423640,17600,17560,17600,17560,207
|
|
20231024,124200,514781860,17560,17540,17560,17540,89
|
|
20231024,124100,513220190,17580,17510,17580,17510,16
|
|
20231024,124000,512939960,17520,17510,17520,17510,26
|
|
20231024,123900,512484590,17510,17510,17510,17510,15
|
|
20231024,123800,512221940,17520,17510,17520,17500,32
|
|
20231024,123700,511661620,17500,17490,17500,17490,38
|
|
20231024,123600,510996770,17490,17490,17500,17490,50
|
|
20231024,123500,510122260,17490,17500,17510,17490,31
|
|
20231024,123400,509579770,17500,17500,17500,17500,52
|
|
20231024,123300,508669770,17500,17510,17510,17500,32
|
|
20231024,123200,508109600,17510,17520,17520,17510,127
|
|
20231024,123100,505885730,17510,17530,17530,17510,114
|
|
20231024,123000,503887420,17530,17550,17550,17530,112
|
|
20231024,122900,501922330,17550,17580,17580,17550,20
|
|
20231024,122800,501571100,17580,17580,17580,17580,227
|
|
20231024,122700,497580440,17600,17570,17600,17570,196
|
|
20231024,122600,494133720,17570,17520,17570,17520,251
|
|
20231024,122500,489727050,17510,17480,17510,17480,72
|
|
20231024,122400,488467640,17480,17480,17480,17480,15
|
|
20231024,122300,488205440,17460,17410,17460,17410,127
|
|
20231024,122200,485991240,17400,17400,17400,17400,0
|
|
20231024,122100,485991240,17400,17400,17400,17400,0
|
|
20231024,122000,485991240,17400,17410,17410,17400,86
|
|
20231024,121900,484494690,17430,17430,17430,17430,4
|
|
20231024,121800,484424970,17460,17460,17460,17460,0
|
|
20231024,121700,484424970,17460,17460,17460,17460,0
|
|
20231024,121600,484424970,17460,17390,17460,17390,568
|
|
20231024,121500,474547380,17390,17400,17400,17390,130
|
|
20231024,121400,472285680,17400,17400,17400,17400,176
|
|
20231024,121300,469223280,17450,17400,17450,17400,104
|
|
20231024,121200,467413630,17410,17410,17410,17410,5
|
|
20231024,121100,467326580,17410,17410,17410,17410,0
|
|
20231024,121000,467326580,17410,17410,17410,17410,0
|
|
20231024,120900,467326580,17410,17410,17410,17410,0
|
|
20231024,120800,467326580,17410,17410,17410,17410,52
|
|
20231024,120700,466421260,17410,17410,17410,17410,75
|
|
20231024,120600,465115510,17380,17380,17380,17380,0
|
|
20231024,120500,465115510,17380,17380,17380,17380,0
|
|
20231024,120400,465115510,17380,17380,17380,17380,0
|
|
20231024,120300,465115510,17380,17390,17400,17380,162
|
|
20231024,120200,462297040,17410,17410,17410,17410,1
|
|
20231024,120100,462279630,17410,17420,17420,17410,12
|
|
20231024,120000,462070600,17420,17420,17420,17420,1
|
|
20231024,115900,462053180,17430,17450,17450,17430,89
|
|
20231024,115800,460501120,17460,17460,17460,17460,16
|
|
20231024,115700,460221760,17470,17460,17470,17460,17
|
|
20231024,115600,459924920,17460,17460,17460,17460,0
|
|
20231024,115500,459924920,17460,17460,17470,17460,33
|
|
20231024,115400,459348440,17460,17440,17460,17440,46
|
|
20231024,115300,458545300,17460,17460,17460,17460,0
|
|
20231024,115200,458545300,17460,17460,17460,17460,0
|
|
20231024,115100,458545300,17460,17450,17460,17450,109
|
|
20231024,115000,456642350,17460,17450,17460,17450,17
|
|
20231024,114900,456345680,17450,17460,17460,17450,18
|
|
20231024,114800,456031570,17450,17450,17450,17450,0
|
|
20231024,114700,456031570,17450,17450,17450,17450,0
|
|
20231024,114600,456031570,17450,17450,17450,17450,0
|
|
20231024,114500,456031570,17450,17450,17450,17450,949
|
|
20231024,114400,439471520,17520,17500,17520,17500,36
|
|
20231024,114300,438841400,17510,17460,17510,17460,1272
|
|
20231024,114200,416612390,17450,17410,17460,17400,421
|
|
20231024,114100,409265890,17420,17420,17420,17420,1
|
|
20231024,114000,409248470,17440,17440,17440,17440,0
|
|
20231024,113900,409248470,17440,17380,17440,17380,62
|
|
20231024,113800,408170020,17380,17380,17380,17380,15
|
|
20231024,113700,407909320,17380,17380,17390,17380,31
|
|
20231024,113600,407370530,17380,17390,17390,17380,7
|
|
20231024,113500,407248810,17390,17430,17430,17390,1608
|
|
20231024,113400,379267020,17450,17450,17450,17450,0
|
|
20231024,113300,379267020,17450,17420,17450,17420,64
|
|
20231024,113200,378151930,17450,17450,17450,17450,0
|
|
20231024,113100,378151930,17450,17360,17450,17360,189
|
|
20231024,113000,374867890,17360,17360,17360,17360,4
|
|
20231024,112900,374798450,17380,17360,17380,17360,18
|
|
20231024,112800,374485940,17360,17360,17360,17360,30
|
|
20231024,112700,373965140,17370,17380,17380,17370,2
|
|
20231024,112600,373930390,17430,17430,17430,17430,121
|
|
20231024,112500,371821360,17360,17360,17360,17360,1
|
|
20231024,112400,371804000,17470,17470,17470,17470,0
|
|
20231024,112300,371804000,17470,17430,17470,17430,382
|
|
20231024,112200,365135980,17420,17340,17420,17340,289
|
|
20231024,112100,360111470,17360,17360,17360,17360,0
|
|
20231024,112000,360111470,17360,17360,17360,17360,0
|
|
20231024,111900,360111470,17360,17360,17360,17360,0
|
|
20231024,111800,360111470,17360,17350,17360,17340,122
|
|
20231024,111700,357995380,17350,17350,17350,17350,0
|
|
20231024,111600,357995380,17350,17360,17360,17350,24
|
|
20231024,111500,357578890,17390,17390,17390,17390,0
|
|
20231024,111400,357578890,17390,17360,17390,17350,51
|
|
20231024,111300,356693990,17400,17380,17400,17380,57
|
|
20231024,111200,355703310,17380,17350,17380,17350,198
|
|
20231024,111100,352266240,17350,17360,17360,17350,20
|
|
20231024,111000,351919190,17360,17360,17360,17360,1
|
|
20231024,110900,351901830,17380,17370,17380,17360,174
|
|
20231024,110800,348878810,17360,17360,17360,17360,15
|
|
20231024,110700,348618410,17360,17360,17370,17360,72
|
|
20231024,110600,347368440,17360,17360,17360,17360,15
|
|
20231024,110500,347108040,17360,17400,17410,17360,881
|
|
20231024,110400,331796170,17400,17390,17410,17390,44
|
|
20231024,110300,331030840,17400,17380,17400,17380,48
|
|
20231024,110200,330196560,17380,17380,17380,17380,1
|
|
20231024,110100,330179180,17360,17360,17360,17360,0
|
|
20231024,110000,330179180,17360,17360,17360,17350,121
|
|
20231024,105900,328078910,17360,17360,17360,17360,16
|
|
20231024,105800,327801150,17360,17360,17360,17360,10
|
|
20231024,105700,327627550,17460,17460,17460,17460,16
|
|
20231024,105600,327348190,17480,17480,17480,17480,0
|
|
20231024,105500,327348190,17480,17340,17480,17340,105
|
|
20231024,105400,325526620,17330,17340,17340,17330,39
|
|
20231024,105300,324850700,17330,17330,17330,17330,15
|
|
20231024,105200,324590750,17340,17350,17350,17340,109
|
|
20231024,105100,322699730,17350,17360,17360,17350,48
|
|
20231024,105000,321866910,17450,17470,17470,17450,6
|
|
20231024,104900,321762190,17410,17410,17410,17410,115
|
|
20231024,104800,319760040,17330,17330,17330,17330,0
|
|
20231024,104700,319760040,17330,17330,17330,17330,0
|
|
20231024,104600,319760040,17330,17330,17330,17330,1
|
|
20231024,104500,319742710,17490,17490,17490,17490,0
|
|
20231024,104400,319742710,17490,17300,17490,17300,50
|
|
20231024,104300,318874000,17300,17300,17300,17300,11
|
|
20231024,104200,318683700,17300,17300,17300,17300,62
|
|
20231024,104100,317611100,17350,17350,17350,17350,0
|
|
20231024,104000,317611100,17350,17350,17350,17350,0
|
|
20231024,103900,317611100,17350,17350,17350,17350,79
|
|
20231024,103800,316240450,17380,17380,17380,17380,0
|
|
20231024,103700,316240450,17380,17390,17390,17380,17
|
|
20231024,103600,315944980,17420,17420,17420,17420,0
|
|
20231024,103500,315944980,17420,17270,17420,17260,73
|
|
20231024,103400,314684520,17520,17250,17520,17250,113
|
|
20231024,103300,312722920,17240,17250,17260,17240,118
|
|
20231024,103200,310687160,17260,17250,17260,17250,32
|
|
20231024,103100,310135060,17250,17250,17250,17250,16
|
|
20231024,103000,309859060,17260,17260,17260,17260,0
|
|
20231024,102900,309859060,17260,17260,17260,17260,0
|
|
20231024,102800,309859060,17260,17240,17260,17240,87
|
|
20231024,102700,308358830,17250,17250,17250,17250,3
|
|
20231024,102600,308307080,17330,17240,17340,17230,399
|
|
20231024,102500,301428030,17250,17260,17260,17250,220
|
|
20231024,102400,297631080,17260,17270,17270,17260,44
|
|
20231024,102300,296871240,17330,17330,17330,17330,0
|
|
20231024,102200,296871240,17330,17330,17330,17330,0
|
|
20231024,102100,296871240,17330,17250,17330,17250,262
|
|
20231024,102000,292351600,17260,17260,17260,17250,62
|
|
20231024,101900,291281890,17260,17260,17260,17250,66
|
|
20231024,101800,290142880,17260,17270,17270,17260,145
|
|
20231024,101700,287638990,17280,17270,17280,17270,56
|
|
20231024,101600,286671460,17280,17270,17280,17270,20
|
|
20231024,101500,286326010,17280,17310,17310,17280,542
|
|
20231024,101400,276950230,17340,17340,17340,17340,2
|
|
20231024,101300,276915550,17370,17370,17370,17370,0
|
|
20231024,101200,276915550,17370,17320,17370,17310,21
|
|
20231024,101100,276551960,17380,17320,17380,17320,76
|
|
20231024,101000,275235220,17350,17350,17350,17350,0
|
|
20231024,100900,275235220,17350,17300,17350,17290,12
|
|
20231024,100800,275027360,17290,17300,17350,17290,306
|
|
20231024,100700,269731340,17300,17310,17320,17300,2671
|
|
20231024,100600,223521020,17300,17340,17480,17300,1384
|
|
20231024,100500,199551790,17340,17380,17380,17340,360
|
|
20231024,100400,193304840,17520,17520,17520,17520,1
|
|
20231024,100300,193287320,17540,17380,17540,17360,109
|
|
20231024,100200,191391510,17390,17390,17390,17390,2
|
|
20231024,100100,191356730,17420,17420,17420,17420,0
|
|
20231024,100000,191356730,17420,17400,17420,17320,272
|
|
20231024,095900,186631820,17410,17410,17410,17410,13
|
|
20231024,095800,186405490,17400,17410,17420,17400,302
|
|
20231024,095700,181148310,17400,17490,17490,17400,1105
|
|
20231024,095600,161895150,17490,17490,17490,17450,225
|
|
20231024,095500,157965850,17500,17510,17510,17500,85
|
|
20231024,095400,156477700,17530,17530,17530,17530,1
|
|
20231024,095300,156460170,17530,17530,17540,17530,35
|
|
20231024,095200,155846560,17530,17480,17540,17440,43
|
|
20231024,095100,155094510,17420,17480,17480,17410,1042
|
|
20231024,095000,136918420,17490,17490,17490,17490,13
|
|
20231024,094900,136691050,17490,17530,17530,17490,573
|
|
20231024,094800,126662200,17530,17560,17560,17530,448
|
|
20231024,094700,118802980,17560,17590,17590,17560,221
|
|
20231024,094600,114920300,17590,17590,17590,17590,15
|
|
20231024,094500,114656450,17590,17630,17630,17590,983
|
|
20231024,094400,97352220,17640,17640,17640,17640,25
|
|
20231024,094300,96911220,17650,17690,17700,17640,697
|
|
20231024,094200,84615200,17650,17720,17720,17650,311
|
|
20231024,094100,79124980,17680,17680,17680,17680,0
|
|
20231024,094000,79124980,17680,17680,17680,17680,146
|
|
20231024,093900,76543700,17750,17680,17750,17680,212
|
|
20231024,093800,72793720,17680,17700,17700,17680,12
|
|
20231024,093700,72581540,17770,17760,17770,17750,57
|
|
20231024,093600,71569340,17750,17690,17750,17680,42
|
|
20231024,093500,70825530,17770,17690,17770,17690,61
|
|
20231024,093400,69745910,17700,17660,17700,17660,19
|
|
20231024,093300,69410240,17650,17650,17650,17640,84
|
|
20231024,093200,67927810,17640,17650,17650,17640,218
|
|
20231024,093100,64082270,17640,17660,17660,17640,388
|
|
20231024,093000,57233840,17670,17670,17670,17670,0
|
|
20231024,092900,57233840,17670,17670,17670,17670,237
|
|
20231024,092800,53046050,17670,17670,17670,17670,39
|
|
20231024,092700,52356920,17670,17680,17680,17670,102
|
|
20231024,092600,50554510,17710,17710,17710,17710,0
|
|
20231024,092500,50554510,17710,17680,17710,17670,81
|
|
20231024,092400,49123190,17690,17690,17690,17690,0
|
|
20231024,092300,49123190,17690,17660,17690,17660,57
|
|
20231024,092200,48115730,17640,17670,17670,17640,3
|
|
20231024,092100,48062780,17660,17630,17660,17630,147
|
|
20231024,092000,45468620,17630,17630,17630,17630,15
|
|
20231024,091900,45204170,17630,17620,17630,17620,36
|
|
20231024,091800,44569710,17650,17650,17650,17650,52
|
|
20231024,091700,43651910,17660,17670,17670,17650,29
|
|
20231024,091600,43140010,17670,17690,17690,17670,6
|
|
20231024,091500,43033950,17750,17750,17750,17750,0
|
|
20231024,091400,43033950,17750,17750,17750,17750,118
|
|
20231024,091300,40939450,17750,17750,17750,17750,114
|
|
20231024,091200,38915950,17750,17770,17770,17750,362
|
|
20231024,091100,32485910,17760,17770,17770,17760,149
|
|
20231024,091000,29838240,17780,17780,17780,17780,1
|
|
20231024,090900,29820460,17780,17820,17820,17780,124
|
|
20231024,090800,27614200,17830,17830,17840,17830,163
|
|
20231024,090700,24707790,17830,17840,18000,17830,803
|
|
20231024,090600,10357210,17830,17820,17830,17820,50
|
|
20231024,090500,9465860,17830,17830,17830,17820,29
|
|
20231024,090400,8949050,17830,17820,17830,17820,25
|
|
20231024,090300,8503510,17810,17800,17810,17800,185
|
|
20231024,090200,5209050,17820,17780,17820,17780,172
|
|
20231024,090100,2150170,17770,17770,17770,17770,12
|
|
20231024,090000,1936930,17770,17770,17770,17770,109
|