611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190800,189391190,11770,11770,11770,11770,889
|
|
20231024,190700,189391190,11770,11770,11770,11770,0
|
|
20231024,190600,189391190,11770,11770,11770,11770,0
|
|
20231024,190500,189391190,11770,11770,11770,11770,0
|
|
20231024,190400,189391190,11770,11770,11770,11770,0
|
|
20231024,190300,189391190,11770,11770,11770,11770,0
|
|
20231024,190200,189391190,11770,11770,11770,11770,0
|
|
20231024,190100,189391190,11770,11770,11770,11770,0
|
|
20231024,190000,189391190,11770,11770,11770,11770,0
|
|
20231024,185900,189391190,11770,11770,11770,11770,0
|
|
20231024,185800,189391190,11770,11770,11770,11770,0
|
|
20231024,185700,189391190,11770,11770,11770,11770,0
|
|
20231024,185600,189391190,11770,11770,11770,11770,0
|
|
20231024,185500,189391190,11770,11770,11770,11770,0
|
|
20231024,185400,189391190,11770,11770,11770,11770,0
|
|
20231024,185300,189391190,11770,11770,11770,11770,0
|
|
20231024,185200,189391190,11770,11770,11770,11770,0
|
|
20231024,185100,189391190,11770,11770,11770,11770,0
|
|
20231024,185000,189391190,11770,11770,11770,11770,0
|
|
20231024,184900,189391190,11770,11770,11770,11770,0
|
|
20231024,184800,189391190,11770,11770,11770,11770,0
|
|
20231024,184700,189391190,11770,11770,11770,11770,0
|
|
20231024,184600,189391190,11770,11770,11770,11770,0
|
|
20231024,184500,189391190,11770,11770,11770,11770,0
|
|
20231024,184400,189391190,11770,11770,11770,11770,0
|
|
20231024,184300,189391190,11770,11770,11770,11770,0
|
|
20231024,184200,189391190,11770,11770,11770,11770,0
|
|
20231024,184100,189391190,11770,11770,11770,11770,0
|
|
20231024,184000,189391190,11770,11770,11770,11770,0
|
|
20231024,183900,189391190,11770,11770,11770,11770,0
|
|
20231024,183800,189391190,11770,11770,11770,11770,889
|
|
20231024,183700,189391190,11770,11770,11770,11770,0
|
|
20231024,183600,189391190,11770,11770,11770,11770,0
|
|
20231024,183500,189391190,11770,11770,11770,11770,0
|
|
20231024,183400,189391190,11770,11770,11770,11770,0
|
|
20231024,183300,189391190,11770,11770,11770,11770,0
|
|
20231024,183200,189391190,11770,11770,11770,11770,0
|
|
20231024,183100,189391190,11770,11770,11770,11770,0
|
|
20231024,183000,189391190,11770,11770,11770,11770,0
|
|
20231024,182900,189391190,11770,11770,11770,11770,0
|
|
20231024,182800,189391190,11770,11770,11770,11770,0
|
|
20231024,182700,189391190,11770,11770,11770,11770,0
|
|
20231024,182600,189391190,11770,11770,11770,11770,0
|
|
20231024,182500,189391190,11770,11770,11770,11770,0
|
|
20231024,182400,189391190,11770,11770,11770,11770,0
|
|
20231024,182300,189391190,11770,11770,11770,11770,0
|
|
20231024,182200,189391190,11770,11770,11770,11770,0
|
|
20231024,182100,189391190,11770,11770,11770,11770,0
|
|
20231024,182000,189391190,11770,11770,11770,11770,0
|
|
20231024,181900,189391190,11770,11770,11770,11770,0
|
|
20231024,181800,189391190,11770,11770,11770,11770,0
|
|
20231024,181700,189391190,11770,11770,11770,11770,0
|
|
20231024,181600,189391190,11770,11770,11770,11770,0
|
|
20231024,181500,189391190,11770,11770,11770,11770,0
|
|
20231024,181400,189391190,11770,11770,11770,11770,0
|
|
20231024,181300,189391190,11770,11770,11770,11770,0
|
|
20231024,181200,189391190,11770,11770,11770,11770,0
|
|
20231024,181100,189391190,11770,11770,11770,11770,0
|
|
20231024,181000,189391190,11770,11770,11770,11770,0
|
|
20231024,180900,189391190,11770,11770,11770,11770,0
|
|
20231024,180800,189391190,11770,11770,11770,11770,889
|
|
20231024,180700,189391190,11770,11770,11770,11770,0
|
|
20231024,180600,189391190,11770,11770,11770,11770,0
|
|
20231024,180500,189391190,11770,11770,11770,11770,0
|
|
20231024,180400,189391190,11770,11770,11770,11770,0
|
|
20231024,180300,189391190,11770,11770,11770,11770,0
|
|
20231024,180200,189391190,11770,11770,11770,11770,0
|
|
20231024,180100,189391190,11770,11770,11770,11770,0
|
|
20231024,180000,189391190,11770,11770,11770,11770,0
|
|
20231024,175900,189391190,11770,11770,11770,11770,0
|
|
20231024,175800,189391190,11770,11770,11770,11770,0
|
|
20231024,175700,189391190,11770,11770,11770,11770,0
|
|
20231024,175600,189391190,11770,11770,11770,11770,0
|
|
20231024,175500,189391190,11770,11770,11770,11770,0
|
|
20231024,175400,189391190,11770,11770,11770,11770,0
|
|
20231024,175300,189391190,11770,11770,11770,11770,0
|
|
20231024,175200,189391190,11770,11770,11770,11770,0
|
|
20231024,175100,189391190,11770,11770,11770,11770,0
|
|
20231024,175000,189391190,11770,11770,11770,11770,0
|
|
20231024,174900,189391190,11770,11770,11770,11770,0
|
|
20231024,174800,189391190,11770,11770,11770,11770,0
|
|
20231024,174700,189391190,11770,11770,11770,11770,0
|
|
20231024,174600,189391190,11770,11770,11770,11770,0
|
|
20231024,174500,189391190,11770,11770,11770,11770,0
|
|
20231024,174400,189391190,11770,11770,11770,11770,0
|
|
20231024,174300,189391190,11770,11770,11770,11770,0
|
|
20231024,174200,189391190,11770,11770,11770,11770,0
|
|
20231024,174100,189391190,11770,11770,11770,11770,0
|
|
20231024,174000,189391190,11770,11770,11770,11770,0
|
|
20231024,173900,189391190,11770,11770,11770,11770,0
|
|
20231024,173800,189391190,11770,11770,11770,11770,889
|
|
20231024,173700,189391190,11770,11770,11770,11770,0
|
|
20231024,173600,189391190,11770,11770,11770,11770,0
|
|
20231024,173500,189391190,11770,11770,11770,11770,0
|
|
20231024,173400,189391190,11770,11770,11770,11770,0
|
|
20231024,173300,189391190,11770,11770,11770,11770,0
|
|
20231024,173200,189391190,11770,11770,11770,11770,0
|
|
20231024,173100,189391190,11770,11770,11770,11770,0
|
|
20231024,173000,189391190,11770,11770,11770,11770,0
|
|
20231024,172900,189391190,11770,11770,11770,11770,0
|
|
20231024,172800,189391190,11770,11770,11770,11770,0
|
|
20231024,172700,189391190,11770,11770,11770,11770,0
|
|
20231024,172600,189391190,11770,11770,11770,11770,0
|
|
20231024,172500,189391190,11770,11770,11770,11770,0
|
|
20231024,172400,189391190,11770,11770,11770,11770,0
|
|
20231024,172300,189391190,11770,11770,11770,11770,0
|
|
20231024,172200,189391190,11770,11770,11770,11770,0
|
|
20231024,172100,189391190,11770,11770,11770,11770,0
|
|
20231024,172000,189391190,11770,11770,11770,11770,0
|
|
20231024,171900,189391190,11770,11770,11770,11770,0
|
|
20231024,171800,189391190,11770,11770,11770,11770,0
|
|
20231024,171700,189391190,11770,11770,11770,11770,0
|
|
20231024,171600,189391190,11770,11770,11770,11770,0
|
|
20231024,171500,189391190,11770,11770,11770,11770,0
|
|
20231024,171400,189391190,11770,11770,11770,11770,0
|
|
20231024,171300,189391190,11770,11770,11770,11770,0
|
|
20231024,171200,189391190,11770,11770,11770,11770,0
|
|
20231024,171100,189391190,11770,11770,11770,11770,0
|
|
20231024,171000,189391190,11770,11770,11770,11770,0
|
|
20231024,170900,189391190,11770,11770,11770,11770,0
|
|
20231024,170800,189391190,11770,11770,11770,11770,889
|
|
20231024,170700,189391190,11770,11770,11770,11770,0
|
|
20231024,170600,189391190,11770,11770,11770,11770,0
|
|
20231024,170500,189391190,11770,11770,11770,11770,0
|
|
20231024,170400,189391190,11770,11770,11770,11770,0
|
|
20231024,170300,189391190,11770,11770,11770,11770,0
|
|
20231024,170200,189391190,11770,11770,11770,11770,0
|
|
20231024,170100,189391190,11770,11770,11770,11770,0
|
|
20231024,170000,189391190,11770,11770,11770,11770,0
|
|
20231024,165900,189391190,11770,11770,11770,11770,0
|
|
20231024,165800,189391190,11770,11770,11770,11770,0
|
|
20231024,165700,189391190,11770,11770,11770,11770,0
|
|
20231024,165600,189391190,11770,11770,11770,11770,0
|
|
20231024,165500,189391190,11770,11770,11770,11770,0
|
|
20231024,165400,189391190,11770,11770,11770,11770,0
|
|
20231024,165300,189391190,11770,11770,11770,11770,0
|
|
20231024,165200,189391190,11770,11770,11770,11770,0
|
|
20231024,165100,189391190,11770,11770,11770,11770,0
|
|
20231024,165000,189391190,11770,11770,11770,11770,0
|
|
20231024,164900,189391190,11770,11770,11770,11770,0
|
|
20231024,164800,189391190,11770,11770,11770,11770,0
|
|
20231024,164700,189391190,11770,11770,11770,11770,0
|
|
20231024,164600,189391190,11770,11770,11770,11770,0
|
|
20231024,164500,189391190,11770,11770,11770,11770,0
|
|
20231024,164400,189391190,11770,11770,11770,11770,0
|
|
20231024,164300,189391190,11770,11770,11770,11770,0
|
|
20231024,164200,189391190,11770,11770,11770,11770,0
|
|
20231024,164100,189391190,11770,11770,11770,11770,0
|
|
20231024,164000,189391190,11770,11770,11770,11770,0
|
|
20231024,163900,189391190,11770,11770,11770,11770,0
|
|
20231024,163800,189391190,11770,11770,11770,11770,889
|
|
20231024,163700,189391190,11770,11770,11770,11770,0
|
|
20231024,163600,189391190,11770,11770,11770,11770,0
|
|
20231024,163500,189391190,11770,11770,11770,11770,0
|
|
20231024,163400,189391190,11770,11770,11770,11770,0
|
|
20231024,163300,189391190,11770,11770,11770,11770,0
|
|
20231024,163200,189391190,11770,11770,11770,11770,0
|
|
20231024,163100,189391190,11770,11770,11770,11770,0
|
|
20231024,163000,189391190,11770,11770,11770,11770,0
|
|
20231024,162900,189391190,11770,11770,11770,11770,0
|
|
20231024,162800,189391190,11770,11770,11770,11770,0
|
|
20231024,162700,189391190,11770,11770,11770,11770,0
|
|
20231024,162600,189391190,11770,11770,11770,11770,0
|
|
20231024,162500,189391190,11770,11770,11770,11770,0
|
|
20231024,162400,189391190,11770,11770,11770,11770,0
|
|
20231024,162300,189391190,11770,11770,11770,11770,0
|
|
20231024,162200,189391190,11770,11770,11770,11770,0
|
|
20231024,162100,189391190,11770,11770,11770,11770,0
|
|
20231024,162000,189391190,11770,11770,11770,11770,0
|
|
20231024,161900,189391190,11770,11770,11770,11770,0
|
|
20231024,161800,189391190,11770,11770,11770,11770,0
|
|
20231024,161700,189391190,11770,11770,11770,11770,0
|
|
20231024,161600,189391190,11770,11770,11770,11770,0
|
|
20231024,161500,189391190,11770,11770,11770,11770,0
|
|
20231024,161400,189391190,11770,11770,11770,11770,0
|
|
20231024,161300,189391190,11770,11770,11770,11770,0
|
|
20231024,161200,189391190,11770,11770,11770,11770,0
|
|
20231024,161100,189391190,11770,11770,11770,11770,0
|
|
20231024,161000,189391190,11770,11770,11770,11770,0
|
|
20231024,160900,189391190,11770,11770,11770,11770,0
|
|
20231024,160800,189391190,11770,11770,11770,11770,889
|
|
20231024,160700,189391190,11770,11770,11770,11770,0
|
|
20231024,160600,189391190,11770,11770,11770,11770,0
|
|
20231024,160500,189391190,11770,11770,11770,11770,0
|
|
20231024,160400,189391190,11770,11770,11770,11770,0
|
|
20231024,160300,189391190,11770,11770,11770,11770,0
|
|
20231024,160200,189391190,11770,11770,11770,11770,0
|
|
20231024,160100,189391190,11770,11770,11770,11770,0
|
|
20231024,160000,189391190,11770,11770,11770,11770,0
|
|
20231024,155900,189391190,11770,11770,11770,11770,0
|
|
20231024,155800,189391190,11770,11770,11770,11770,0
|
|
20231024,155700,189391190,11770,11770,11770,11770,0
|
|
20231024,155600,189391190,11770,11770,11770,11770,0
|
|
20231024,155500,189391190,11770,11770,11770,11770,0
|
|
20231024,155400,189391190,11770,11770,11770,11770,0
|
|
20231024,155300,189391190,11770,11770,11770,11770,0
|
|
20231024,155200,189391190,11770,11770,11770,11770,0
|
|
20231024,155100,189391190,11770,11770,11770,11770,0
|
|
20231024,155000,189391190,11770,11770,11770,11770,0
|
|
20231024,154900,189391190,11770,11770,11770,11770,0
|
|
20231024,154800,189391190,11770,11770,11770,11770,0
|
|
20231024,154700,189391190,11770,11770,11770,11770,0
|
|
20231024,154600,189391190,11770,11770,11770,11770,0
|
|
20231024,154500,189391190,11770,11770,11770,11770,0
|
|
20231024,154400,189391190,11770,11770,11770,11770,0
|
|
20231024,154300,189391190,11770,11770,11770,11770,0
|
|
20231024,154200,189391190,11770,11770,11770,11770,0
|
|
20231024,154100,189391190,11770,11770,11770,11770,0
|
|
20231024,154000,189391190,11770,11770,11770,11770,0
|
|
20231024,153900,189391190,11770,11770,11770,11770,0
|
|
20231024,153800,189391190,11770,11770,11770,11770,889
|
|
20231024,153700,189391190,11770,11770,11770,11770,0
|
|
20231024,153600,189391190,11770,11770,11770,11770,0
|
|
20231024,153500,189391190,11770,11770,11770,11770,0
|
|
20231024,153400,189391190,11770,11770,11770,11770,0
|
|
20231024,153300,189391190,11770,11770,11770,11770,0
|
|
20231024,153200,189391190,11770,11770,11770,11770,0
|
|
20231024,153100,189391190,11770,11770,11770,11770,0
|
|
20231024,153000,189391190,11770,11770,11770,11770,889
|
|
20231024,152900,178927660,11720,11720,11720,11720,0
|
|
20231024,152800,178927660,11720,11720,11720,11720,0
|
|
20231024,152700,178927660,11720,11720,11720,11720,0
|
|
20231024,152600,178927660,11720,11720,11720,11720,0
|
|
20231024,152500,178927660,11720,11720,11720,11720,0
|
|
20231024,152400,178927660,11720,11720,11720,11720,0
|
|
20231024,152300,178927660,11720,11720,11720,11720,0
|
|
20231024,152200,178927660,11720,11720,11720,11720,0
|
|
20231024,152100,178927660,11720,11720,11720,11720,0
|
|
20231024,152000,178927660,11720,11720,11720,11720,0
|
|
20231024,151900,178927660,11720,11720,11720,11720,0
|
|
20231024,151800,178927660,11720,11730,11730,11720,4
|
|
20231024,151700,178880770,11730,11730,11730,11730,1
|
|
20231024,151600,178869040,11720,11720,11720,11720,0
|
|
20231024,151500,178869040,11720,11720,11720,11720,2
|
|
20231024,151400,178845600,11720,11720,11720,11720,5
|
|
20231024,151300,178787000,11720,11720,11720,11720,1
|
|
20231024,151200,178775280,11720,11720,11720,11720,1
|
|
20231024,151100,178763560,11720,11720,11720,11720,1
|
|
20231024,151000,178751840,11720,11720,11730,11720,39
|
|
20231024,150900,178294390,11720,11720,11720,11720,1
|
|
20231024,150800,178282670,11730,11730,11730,11730,68
|
|
20231024,150700,177485030,11720,11710,11720,11700,62
|
|
20231024,150600,176758420,11720,11690,11720,11690,2
|
|
20231024,150500,176735010,11690,11700,11700,11690,9
|
|
20231024,150400,176629720,11700,11700,11700,11700,0
|
|
20231024,150300,176629720,11700,11700,11700,11700,2
|
|
20231024,150200,176606320,11720,11740,11740,11700,169
|
|
20231024,150100,174623620,11750,11750,11750,11750,51
|
|
20231024,150000,174024370,11750,11750,11750,11750,1
|
|
20231024,145900,174012620,11750,11750,11750,11750,4
|
|
20231024,145800,173965620,11750,11750,11750,11750,13
|
|
20231024,145700,173812870,11740,11740,11740,11740,0
|
|
20231024,145600,173812870,11740,11720,11740,11720,281
|
|
20231024,145500,170517890,11710,11710,11710,11710,0
|
|
20231024,145400,170517890,11710,11710,11710,11710,0
|
|
20231024,145300,170517890,11710,11710,11710,11710,21
|
|
20231024,145200,170271980,11710,11710,11710,11710,0
|
|
20231024,145100,170271980,11710,11710,11710,11710,0
|
|
20231024,145000,170271980,11710,11710,11710,11710,1
|
|
20231024,144900,170260270,11710,11710,11710,11710,0
|
|
20231024,144800,170260270,11710,11700,11720,11700,273
|
|
20231024,144700,167064130,11690,11690,11690,11690,0
|
|
20231024,144600,167064130,11690,11690,11690,11690,1
|
|
20231024,144500,167052440,11690,11690,11690,11690,0
|
|
20231024,144400,167052440,11690,11690,11690,11690,0
|
|
20231024,144300,167052440,11690,11690,11690,11690,0
|
|
20231024,144200,167052440,11690,11690,11690,11690,0
|
|
20231024,144100,167052440,11690,11690,11690,11690,253
|
|
20231024,144000,164094870,11680,11680,11680,11680,0
|
|
20231024,143900,164094870,11680,11680,11680,11680,0
|
|
20231024,143800,164094870,11680,11680,11680,11680,2
|
|
20231024,143700,164071510,11690,11690,11690,11690,0
|
|
20231024,143600,164071510,11690,11690,11690,11690,0
|
|
20231024,143500,164071510,11690,11690,11690,11690,0
|
|
20231024,143400,164071510,11690,11690,11690,11690,1
|
|
20231024,143300,164059820,11690,11690,11690,11690,0
|
|
20231024,143200,164059820,11690,11690,11690,11690,0
|
|
20231024,143100,164059820,11690,11690,11690,11690,0
|
|
20231024,143000,164059820,11690,11690,11690,11690,0
|
|
20231024,142900,164059820,11690,11690,11690,11690,0
|
|
20231024,142800,164059820,11690,11690,11690,11690,1
|
|
20231024,142700,164048130,11690,11690,11690,11690,0
|
|
20231024,142600,164048130,11690,11680,11690,11680,27
|
|
20231024,142500,163732540,11690,11690,11690,11690,1
|
|
20231024,142400,163720850,11690,11690,11690,11690,0
|
|
20231024,142300,163720850,11690,11690,11690,11690,0
|
|
20231024,142200,163720850,11690,11690,11690,11690,5
|
|
20231024,142100,163662400,11690,11690,11690,11690,2
|
|
20231024,142000,163639020,11690,11690,11690,11690,2
|
|
20231024,141900,163615640,11690,11690,11690,11690,0
|
|
20231024,141800,163615640,11690,11690,11690,11690,0
|
|
20231024,141700,163615640,11690,11680,11690,11680,45
|
|
20231024,141600,163089740,11680,11690,11690,11680,19
|
|
20231024,141500,162867720,11670,11670,11670,11670,0
|
|
20231024,141400,162867720,11670,11670,11670,11670,0
|
|
20231024,141300,162867720,11670,11670,11670,11670,2
|
|
20231024,141200,162844380,11660,11650,11660,11650,455
|
|
20231024,141100,157542000,11650,11650,11650,11650,0
|
|
20231024,141000,157542000,11650,11650,11650,11650,0
|
|
20231024,140900,157542000,11650,11650,11650,11650,0
|
|
20231024,140800,157542000,11650,11650,11650,11650,0
|
|
20231024,140700,157542000,11650,11650,11650,11650,116
|
|
20231024,140600,156190600,11650,11650,11650,11650,194
|
|
20231024,140500,153930500,11620,11620,11620,11620,0
|
|
20231024,140400,153930500,11620,11620,11620,11620,0
|
|
20231024,140300,153930500,11620,11620,11620,11620,0
|
|
20231024,140200,153930500,11620,11620,11620,11620,0
|
|
20231024,140100,153930500,11620,11620,11620,11620,0
|
|
20231024,140000,153930500,11620,11640,11650,11620,1300
|
|
20231024,135900,138819700,11640,11640,11640,11640,7
|
|
20231024,135800,138738220,11640,11640,11640,11640,0
|
|
20231024,135700,138738220,11640,11640,11640,11640,32
|
|
20231024,135600,138365740,11640,11640,11640,11640,0
|
|
20231024,135500,138365740,11640,11640,11640,11640,0
|
|
20231024,135400,138365740,11640,11630,11640,11630,53
|
|
20231024,135300,137748850,11630,11630,11630,11610,108
|
|
20231024,135200,136493170,11620,11620,11620,11620,1
|
|
20231024,135100,136481550,11630,11630,11630,11630,0
|
|
20231024,135000,136481550,11630,11630,11630,11630,4
|
|
20231024,134900,136435030,11630,11630,11630,11630,0
|
|
20231024,134800,136435030,11630,11630,11630,11630,0
|
|
20231024,134700,136435030,11630,11630,11630,11630,0
|
|
20231024,134600,136435030,11630,11630,11630,11630,0
|
|
20231024,134500,136435030,11630,11630,11630,11630,1
|
|
20231024,134400,136423400,11630,11630,11630,11630,0
|
|
20231024,134300,136423400,11630,11620,11630,11620,67
|
|
20231024,134200,135644760,11620,11620,11620,11620,0
|
|
20231024,134100,135644760,11620,11620,11620,11620,0
|
|
20231024,134000,135644760,11620,11620,11620,11620,0
|
|
20231024,133900,135644760,11620,11620,11620,11620,2
|
|
20231024,133800,135621520,11620,11620,11620,11620,5
|
|
20231024,133700,135563420,11620,11620,11620,11620,3
|
|
20231024,133600,135528560,11620,11620,11620,11620,0
|
|
20231024,133500,135528560,11620,11620,11620,11620,16
|
|
20231024,133400,135342640,11610,11610,11610,11610,0
|
|
20231024,133300,135342640,11610,11610,11610,11610,0
|
|
20231024,133200,135342640,11610,11610,11610,11610,0
|
|
20231024,133100,135342640,11610,11610,11610,11610,0
|
|
20231024,133000,135342640,11610,11620,11620,11610,125
|
|
20231024,132900,133890390,11620,11620,11620,11620,0
|
|
20231024,132800,133890390,11620,11620,11620,11620,1
|
|
20231024,132700,133878770,11600,11600,11600,11600,0
|
|
20231024,132600,133878770,11600,11600,11600,11600,0
|
|
20231024,132500,133878770,11600,11600,11600,11600,0
|
|
20231024,132400,133878770,11600,11600,11600,11600,28
|
|
20231024,132300,133553970,11610,11610,11610,11610,0
|
|
20231024,132200,133553970,11610,11610,11610,11610,0
|
|
20231024,132100,133553970,11610,11610,11610,11610,0
|
|
20231024,132000,133553970,11610,11610,11610,11610,0
|
|
20231024,131900,133553970,11610,11610,11610,11610,0
|
|
20231024,131800,133553970,11610,11610,11610,11610,1
|
|
20231024,131700,133542360,11610,11610,11610,11610,1
|
|
20231024,131600,133530750,11620,11620,11620,11620,31
|
|
20231024,131500,133170530,11600,11600,11600,11600,0
|
|
20231024,131400,133170530,11600,11600,11600,11600,19
|
|
20231024,131300,132950130,11600,11600,11600,11600,0
|
|
20231024,131200,132950130,11600,11600,11600,11600,0
|
|
20231024,131100,132950130,11600,11600,11600,11600,0
|
|
20231024,131000,132950130,11600,11600,11600,11600,0
|
|
20231024,130900,132950130,11600,11600,11600,11600,1
|
|
20231024,130800,132938530,11590,11590,11590,11590,0
|
|
20231024,130700,132938530,11590,11590,11590,11590,0
|
|
20231024,130600,132938530,11590,11590,11590,11590,0
|
|
20231024,130500,132938530,11590,11590,11590,11590,0
|
|
20231024,130400,132938530,11590,11590,11590,11590,9
|
|
20231024,130300,132834220,11600,11610,11610,11600,19
|
|
20231024,130200,132613780,11620,11620,11620,11620,1
|
|
20231024,130100,132602160,11620,11620,11620,11620,0
|
|
20231024,130000,132602160,11620,11620,11620,11620,1
|
|
20231024,125900,132590540,11630,11630,11630,11630,0
|
|
20231024,125800,132590540,11630,11630,11630,11630,0
|
|
20231024,125700,132590540,11630,11630,11630,11630,0
|
|
20231024,125600,132590540,11630,11630,11630,11630,1
|
|
20231024,125500,132578910,11640,11640,11640,11640,1
|
|
20231024,125400,132567270,11640,11640,11640,11640,0
|
|
20231024,125300,132567270,11640,11640,11640,11640,0
|
|
20231024,125200,132567270,11640,11640,11640,11640,0
|
|
20231024,125100,132567270,11640,11640,11640,11640,0
|
|
20231024,125000,132567270,11640,11640,11640,11640,37
|
|
20231024,124900,132136590,11630,11630,11630,11630,169
|
|
20231024,124800,130171120,11640,11640,11640,11640,0
|
|
20231024,124700,130171120,11640,11640,11640,11640,156
|
|
20231024,124600,128355280,11630,11630,11630,11630,131
|
|
20231024,124500,126831750,11630,11630,11630,11630,8
|
|
20231024,124400,126738710,11630,11630,11630,11630,0
|
|
20231024,124300,126738710,11630,11630,11630,11630,0
|
|
20231024,124200,126738710,11630,11630,11630,11630,0
|
|
20231024,124100,126738710,11630,11630,11630,11630,1
|
|
20231024,124000,126727080,11630,11630,11630,11630,0
|
|
20231024,123900,126727080,11630,11630,11630,11630,1
|
|
20231024,123800,126715450,11630,11620,11630,11620,51
|
|
20231024,123700,126122500,11620,11620,11620,11620,0
|
|
20231024,123600,126122500,11620,11620,11620,11620,0
|
|
20231024,123500,126122500,11620,11620,11620,11620,1
|
|
20231024,123400,126110880,11610,11610,11610,11610,0
|
|
20231024,123300,126110880,11610,11620,11620,11610,2
|
|
20231024,123200,126087650,11620,11620,11620,11620,0
|
|
20231024,123100,126087650,11620,11590,11620,11590,717
|
|
20231024,123000,117757500,11600,11600,11600,11600,0
|
|
20231024,122900,117757500,11600,11600,11600,11600,2
|
|
20231024,122800,117734300,11600,11600,11600,11600,2
|
|
20231024,122700,117711100,11600,11600,11600,11600,0
|
|
20231024,122600,117711100,11600,11600,11600,11600,0
|
|
20231024,122500,117711100,11600,11600,11600,11600,0
|
|
20231024,122400,117711100,11600,11600,11600,11600,0
|
|
20231024,122300,117711100,11600,11600,11600,11600,0
|
|
20231024,122200,117711100,11600,11600,11600,11600,1
|
|
20231024,122100,117699500,11600,11600,11600,11600,0
|
|
20231024,122000,117699500,11600,11600,11600,11600,0
|
|
20231024,121900,117699500,11600,11600,11600,11600,3
|
|
20231024,121800,117664700,11600,11600,11600,11600,0
|
|
20231024,121700,117664700,11600,11600,11600,11600,1
|
|
20231024,121600,117653100,11600,11600,11600,11600,0
|
|
20231024,121500,117653100,11600,11600,11600,11600,1
|
|
20231024,121400,117641500,11600,11600,11600,11600,0
|
|
20231024,121300,117641500,11600,11600,11600,11600,0
|
|
20231024,121200,117641500,11600,11600,11600,11600,0
|
|
20231024,121100,117641500,11600,11600,11600,11600,0
|
|
20231024,121000,117641500,11600,11600,11600,11600,0
|
|
20231024,120900,117641500,11600,11600,11600,11600,0
|
|
20231024,120800,117641500,11600,11600,11600,11600,0
|
|
20231024,120700,117641500,11600,11600,11600,11600,0
|
|
20231024,120600,117641500,11600,11600,11600,11600,0
|
|
20231024,120500,117641500,11600,11600,11600,11600,0
|
|
20231024,120400,117641500,11600,11600,11600,11600,2
|
|
20231024,120300,117618300,11600,11600,11600,11600,0
|
|
20231024,120200,117618300,11600,11600,11600,11600,0
|
|
20231024,120100,117618300,11600,11600,11600,11600,0
|
|
20231024,120000,117618300,11600,11600,11600,11600,0
|
|
20231024,115900,117618300,11600,11600,11600,11600,0
|
|
20231024,115800,117618300,11600,11600,11600,11600,56
|
|
20231024,115700,116968700,11600,11600,11600,11600,0
|
|
20231024,115600,116968700,11600,11600,11600,11600,0
|
|
20231024,115500,116968700,11600,11600,11600,11600,10
|
|
20231024,115400,116852700,11600,11600,11600,11600,10
|
|
20231024,115300,116736700,11600,11600,11600,11600,0
|
|
20231024,115200,116736700,11600,11600,11600,11600,0
|
|
20231024,115100,116736700,11600,11600,11600,11600,0
|
|
20231024,115000,116736700,11600,11600,11600,11600,0
|
|
20231024,114900,116736700,11600,11600,11600,11600,0
|
|
20231024,114800,116736700,11600,11600,11600,11600,78
|
|
20231024,114700,115831900,11600,11600,11600,11600,88
|
|
20231024,114600,114811100,11590,11590,11590,11590,69
|
|
20231024,114500,114011390,11590,11590,11590,11590,50
|
|
20231024,114400,113431890,11590,11590,11590,11590,6
|
|
20231024,114300,113362350,11590,11590,11590,11590,0
|
|
20231024,114200,113362350,11590,11590,11590,11590,0
|
|
20231024,114100,113362350,11590,11590,11590,11590,0
|
|
20231024,114000,113362350,11590,11590,11590,11590,0
|
|
20231024,113900,113362350,11590,11590,11590,11590,101
|
|
20231024,113800,112191760,11570,11570,11570,11570,0
|
|
20231024,113700,112191760,11570,11570,11570,11570,0
|
|
20231024,113600,112191760,11570,11570,11570,11570,0
|
|
20231024,113500,112191760,11570,11570,11570,11570,0
|
|
20231024,113400,112191760,11570,11570,11570,11570,0
|
|
20231024,113300,112191760,11570,11570,11570,11570,0
|
|
20231024,113200,112191760,11570,11570,11570,11570,0
|
|
20231024,113100,112191760,11570,11570,11570,11570,0
|
|
20231024,113000,112191760,11570,11570,11570,11570,97
|
|
20231024,112900,111069470,11560,11560,11560,11560,0
|
|
20231024,112800,111069470,11560,11570,11570,11560,15
|
|
20231024,112700,110896030,11570,11570,11570,11570,197
|
|
20231024,112600,108616740,11580,11580,11580,11580,1
|
|
20231024,112500,108605160,11580,11580,11580,11580,2
|
|
20231024,112400,108582000,11590,11590,11590,11590,3
|
|
20231024,112300,108547230,11590,11590,11590,11590,0
|
|
20231024,112200,108547230,11590,11590,11590,11590,0
|
|
20231024,112100,108547230,11590,11590,11590,11590,0
|
|
20231024,112000,108547230,11590,11590,11590,11590,0
|
|
20231024,111900,108547230,11590,11590,11590,11590,4
|
|
20231024,111800,108500870,11600,11600,11600,11600,0
|
|
20231024,111700,108500870,11600,11600,11600,11600,1
|
|
20231024,111600,108489270,11580,11580,11580,11580,0
|
|
20231024,111500,108489270,11580,11570,11580,11570,211
|
|
20231024,111400,106046140,11570,11570,11570,11570,0
|
|
20231024,111300,106046140,11570,11570,11570,11570,0
|
|
20231024,111200,106046140,11570,11570,11570,11570,1
|
|
20231024,111100,106034570,11570,11570,11570,11570,104
|
|
20231024,111000,104831290,11570,11570,11570,11570,6
|
|
20231024,110900,104761870,11570,11570,11570,11570,1
|
|
20231024,110800,104750300,11530,11530,11530,11530,0
|
|
20231024,110700,104750300,11530,11530,11530,11530,0
|
|
20231024,110600,104750300,11530,11530,11530,11530,0
|
|
20231024,110500,104750300,11530,11530,11530,11530,689
|
|
20231024,110400,96806130,11540,11540,11540,11540,963
|
|
20231024,110300,85693110,11550,11550,11550,11550,2
|
|
20231024,110200,85670010,11560,11560,11560,11560,1
|
|
20231024,110100,85658450,11570,11570,11570,11570,1
|
|
20231024,110000,85646880,11580,11580,11580,11580,1
|
|
20231024,105900,85635300,11580,11580,11580,11580,0
|
|
20231024,105800,85635300,11580,11580,11580,11580,0
|
|
20231024,105700,85635300,11580,11580,11580,11580,4
|
|
20231024,105600,85588980,11590,11590,11590,11590,0
|
|
20231024,105500,85588980,11590,11590,11590,11590,1
|
|
20231024,105400,85577390,11580,11580,11580,11580,0
|
|
20231024,105300,85577390,11580,11580,11580,11580,0
|
|
20231024,105200,85577390,11580,11580,11580,11580,0
|
|
20231024,105100,85577390,11580,11580,11580,11580,0
|
|
20231024,105000,85577390,11580,11580,11580,11580,0
|
|
20231024,104900,85577390,11580,11580,11580,11580,105
|
|
20231024,104800,84361490,11570,11540,11570,11540,84
|
|
20231024,104700,83391390,11530,11530,11530,11530,0
|
|
20231024,104600,83391390,11530,11530,11530,11530,0
|
|
20231024,104500,83391390,11530,11530,11530,11530,22
|
|
20231024,104400,83137730,11560,11530,11560,11530,166
|
|
20231024,104300,81220030,11540,11550,11550,11540,2
|
|
20231024,104200,81196940,11570,11570,11570,11570,169
|
|
20231024,104100,79241610,11560,11560,11560,11560,39
|
|
20231024,104000,78790770,11570,11570,11570,11570,0
|
|
20231024,103900,78790770,11570,11570,11570,11570,0
|
|
20231024,103800,78790770,11570,11570,11570,11570,0
|
|
20231024,103700,78790770,11570,11570,11570,11570,0
|
|
20231024,103600,78790770,11570,11570,11570,11570,0
|
|
20231024,103500,78790770,11570,11570,11570,11570,0
|
|
20231024,103400,78790770,11570,11570,11570,11570,0
|
|
20231024,103300,78790770,11570,11570,11570,11570,26
|
|
20231024,103200,78489950,11570,11570,11570,11570,39
|
|
20231024,103100,78038720,11580,11580,11580,11580,0
|
|
20231024,103000,78038720,11580,11580,11580,11580,1
|
|
20231024,102900,78027140,11540,11570,11570,11540,1068
|
|
20231024,102800,65700680,11570,11570,11570,11570,0
|
|
20231024,102700,65700680,11570,11570,11570,11570,0
|
|
20231024,102600,65700680,11570,11570,11570,11570,60
|
|
20231024,102500,65006480,11560,11560,11560,11560,0
|
|
20231024,102400,65006480,11560,11560,11560,11560,694
|
|
20231024,102300,56983840,11520,11560,11560,11520,833
|
|
20231024,102200,47371910,11570,11570,11570,11570,0
|
|
20231024,102100,47371910,11570,11580,11580,11570,161
|
|
20231024,102000,45509120,11570,11570,11570,11570,0
|
|
20231024,101900,45509120,11570,11570,11570,11570,93
|
|
20231024,101800,44433110,11570,11570,11570,11570,430
|
|
20231024,101700,39458010,11590,11600,11600,11560,364
|
|
20231024,101600,35248230,11590,11550,11590,11550,382
|
|
20231024,101500,30834130,11560,11570,11570,11560,7
|
|
20231024,101400,30753200,11580,11580,11580,11580,1
|
|
20231024,101300,30741620,11590,11590,11590,11590,0
|
|
20231024,101200,30741620,11590,11590,11590,11590,1
|
|
20231024,101100,30730030,11600,11600,11600,11600,0
|
|
20231024,101000,30730030,11600,11600,11600,11600,0
|
|
20231024,100900,30730030,11600,11600,11600,11600,0
|
|
20231024,100800,30730030,11600,11600,11600,11600,0
|
|
20231024,100700,30730030,11600,11600,11600,11600,2
|
|
20231024,100600,30706830,11620,11620,11620,11620,0
|
|
20231024,100500,30706830,11620,11620,11620,11620,0
|
|
20231024,100400,30706830,11620,11620,11620,11620,0
|
|
20231024,100300,30706830,11620,11620,11620,11620,0
|
|
20231024,100200,30706830,11620,11620,11620,11620,0
|
|
20231024,100100,30706830,11620,11620,11620,11620,0
|
|
20231024,100000,30706830,11620,11620,11620,11620,1
|
|
20231024,095900,30695210,11620,11620,11620,11620,3
|
|
20231024,095800,30660350,11610,11610,11610,11610,0
|
|
20231024,095700,30660350,11610,11610,11610,11610,1
|
|
20231024,095600,30648740,11620,11620,11620,11620,0
|
|
20231024,095500,30648740,11620,11630,11630,11620,2
|
|
20231024,095400,30625490,11610,11610,11610,11610,1
|
|
20231024,095300,30613880,11600,11620,11620,11590,13
|
|
20231024,095200,30463050,11590,11590,11590,11590,0
|
|
20231024,095100,30463050,11590,11580,11590,11580,94
|
|
20231024,095000,29374090,11580,11560,11580,11560,211
|
|
20231024,094900,26933000,11540,11540,11540,11540,0
|
|
20231024,094800,26933000,11540,11590,11590,11540,79
|
|
20231024,094700,26021110,11560,11560,11560,11560,0
|
|
20231024,094600,26021110,11560,11560,11560,11560,0
|
|
20231024,094500,26021110,11560,11590,11590,11560,155
|
|
20231024,094400,24229160,11570,11590,11590,11570,385
|
|
20231024,094300,19773750,11590,11590,11590,11590,0
|
|
20231024,094200,19773750,11590,11590,11590,11590,0
|
|
20231024,094100,19773750,11590,11590,11590,11590,0
|
|
20231024,094000,19773750,11590,11590,11590,11590,0
|
|
20231024,093900,19773750,11590,11590,11590,11590,0
|
|
20231024,093800,19773750,11590,11590,11590,11590,0
|
|
20231024,093700,19773750,11590,11590,11590,11590,0
|
|
20231024,093600,19773750,11590,11590,11590,11590,975
|
|
20231024,093500,8473500,11610,11610,11610,11610,0
|
|
20231024,093400,8473500,11610,11610,11610,11610,0
|
|
20231024,093300,8473500,11610,11610,11610,11610,1
|
|
20231024,093200,8461890,11610,11610,11610,11610,0
|
|
20231024,093100,8461890,11610,11610,11610,11610,1
|
|
20231024,093000,8450280,11600,11600,11600,11600,0
|
|
20231024,092900,8450280,11600,11600,11600,11600,280
|
|
20231024,092800,5202280,11600,11600,11600,11600,17
|
|
20231024,092700,5005080,11600,11600,11600,11590,4
|
|
20231024,092600,4958690,11600,11600,11600,11600,2
|
|
20231024,092500,4935490,11600,11600,11600,11600,2
|
|
20231024,092400,4912290,11600,11600,11600,11600,0
|
|
20231024,092300,4912290,11600,11590,11600,11590,120
|
|
20231024,092200,3520370,11590,11600,11600,11590,7
|
|
20231024,092100,3439190,11600,11600,11600,11600,11
|
|
20231024,092000,3311590,11610,11610,11610,11610,0
|
|
20231024,091900,3311590,11610,11610,11610,11610,0
|
|
20231024,091800,3311590,11610,11610,11610,11610,0
|
|
20231024,091700,3311590,11610,11610,11610,11610,88
|
|
20231024,091600,2289910,11630,11630,11630,11630,0
|
|
20231024,091500,2289910,11630,11630,11630,11630,0
|
|
20231024,091400,2289910,11630,11630,11630,11630,0
|
|
20231024,091300,2289910,11630,11630,11630,11630,3
|
|
20231024,091200,2255020,11600,11630,11630,11600,4
|
|
20231024,091100,2208560,11640,11640,11640,11640,0
|
|
20231024,091000,2208560,11640,11650,11650,11640,3
|
|
20231024,090900,2173630,11650,11650,11650,11650,0
|
|
20231024,090800,2173630,11650,11650,11650,11650,0
|
|
20231024,090700,2173630,11650,11650,11650,11650,1
|
|
20231024,090600,2161980,11640,11640,11640,11640,1
|
|
20231024,090500,2150340,11650,11650,11650,11650,26
|
|
20231024,090400,1847440,11650,11650,11650,11650,0
|
|
20231024,090300,1847440,11650,11650,11650,11650,1
|
|
20231024,090200,1835790,11650,11560,11650,11560,24
|
|
20231024,090100,1557900,11540,11540,11540,11540,0
|
|
20231024,090000,1557900,11540,11540,11540,11540,135
|