658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195500,586079260,19150,19150,19150,19150,302
|
|
20231024,195400,586079260,19150,19150,19150,19150,0
|
|
20231024,195300,586079260,19150,19150,19150,19150,0
|
|
20231024,195200,586079260,19150,19150,19150,19150,0
|
|
20231024,195100,586079260,19150,19150,19150,19150,0
|
|
20231024,195000,586079260,19150,19150,19150,19150,0
|
|
20231024,194900,586079260,19150,19150,19150,19150,0
|
|
20231024,194800,586079260,19150,19150,19150,19150,0
|
|
20231024,194700,586079260,19150,19150,19150,19150,0
|
|
20231024,194600,586079260,19150,19150,19150,19150,0
|
|
20231024,194500,586079260,19150,19150,19150,19150,0
|
|
20231024,194400,586079260,19150,19150,19150,19150,0
|
|
20231024,194300,586079260,19150,19150,19150,19150,0
|
|
20231024,194200,586079260,19150,19150,19150,19150,0
|
|
20231024,194100,586079260,19150,19150,19150,19150,0
|
|
20231024,194000,586079260,19150,19150,19150,19150,0
|
|
20231024,193900,586079260,19150,19150,19150,19150,0
|
|
20231024,193800,586079260,19150,19150,19150,19150,0
|
|
20231024,193700,586079260,19150,19150,19150,19150,0
|
|
20231024,193600,586079260,19150,19150,19150,19150,0
|
|
20231024,193500,586079260,19150,19150,19150,19150,0
|
|
20231024,193400,586079260,19150,19150,19150,19150,0
|
|
20231024,193300,586079260,19150,19150,19150,19150,0
|
|
20231024,193200,586079260,19150,19150,19150,19150,0
|
|
20231024,193100,586079260,19150,19150,19150,19150,0
|
|
20231024,193000,586079260,19150,19150,19150,19150,0
|
|
20231024,192900,586079260,19150,19150,19150,19150,0
|
|
20231024,192800,586079260,19150,19150,19150,19150,0
|
|
20231024,192700,586079260,19150,19150,19150,19150,0
|
|
20231024,192600,586079260,19150,19150,19150,19150,0
|
|
20231024,192500,586079260,19150,19150,19150,19150,302
|
|
20231024,192400,586079260,19150,19150,19150,19150,0
|
|
20231024,192300,586079260,19150,19150,19150,19150,0
|
|
20231024,192200,586079260,19150,19150,19150,19150,0
|
|
20231024,192100,586079260,19150,19150,19150,19150,0
|
|
20231024,192000,586079260,19150,19150,19150,19150,0
|
|
20231024,191900,586079260,19150,19150,19150,19150,0
|
|
20231024,191800,586079260,19150,19150,19150,19150,0
|
|
20231024,191700,586079260,19150,19150,19150,19150,0
|
|
20231024,191600,586079260,19150,19150,19150,19150,0
|
|
20231024,191500,586079260,19150,19150,19150,19150,0
|
|
20231024,191400,586079260,19150,19150,19150,19150,0
|
|
20231024,191300,586079260,19150,19150,19150,19150,0
|
|
20231024,191200,586079260,19150,19150,19150,19150,0
|
|
20231024,191100,586079260,19150,19150,19150,19150,0
|
|
20231024,191000,586079260,19150,19150,19150,19150,0
|
|
20231024,190900,586079260,19150,19150,19150,19150,0
|
|
20231024,190800,586079260,19150,19150,19150,19150,0
|
|
20231024,190700,586079260,19150,19150,19150,19150,0
|
|
20231024,190600,586079260,19150,19150,19150,19150,0
|
|
20231024,190500,586079260,19150,19150,19150,19150,0
|
|
20231024,190400,586079260,19150,19150,19150,19150,0
|
|
20231024,190300,586079260,19150,19150,19150,19150,0
|
|
20231024,190200,586079260,19150,19150,19150,19150,0
|
|
20231024,190100,586079260,19150,19150,19150,19150,0
|
|
20231024,190000,586079260,19150,19150,19150,19150,0
|
|
20231024,185900,586079260,19150,19150,19150,19150,0
|
|
20231024,185800,586079260,19150,19150,19150,19150,0
|
|
20231024,185700,586079260,19150,19150,19150,19150,0
|
|
20231024,185600,586079260,19150,19150,19150,19150,0
|
|
20231024,185500,586079260,19150,19150,19150,19150,302
|
|
20231024,185400,586079260,19150,19150,19150,19150,0
|
|
20231024,185300,586079260,19150,19150,19150,19150,0
|
|
20231024,185200,586079260,19150,19150,19150,19150,0
|
|
20231024,185100,586079260,19150,19150,19150,19150,0
|
|
20231024,185000,586079260,19150,19150,19150,19150,0
|
|
20231024,184900,586079260,19150,19150,19150,19150,0
|
|
20231024,184800,586079260,19150,19150,19150,19150,0
|
|
20231024,184700,586079260,19150,19150,19150,19150,0
|
|
20231024,184600,586079260,19150,19150,19150,19150,0
|
|
20231024,184500,586079260,19150,19150,19150,19150,0
|
|
20231024,184400,586079260,19150,19150,19150,19150,0
|
|
20231024,184300,586079260,19150,19150,19150,19150,0
|
|
20231024,184200,586079260,19150,19150,19150,19150,0
|
|
20231024,184100,586079260,19150,19150,19150,19150,0
|
|
20231024,184000,586079260,19150,19150,19150,19150,0
|
|
20231024,183900,586079260,19150,19150,19150,19150,0
|
|
20231024,183800,586079260,19150,19150,19150,19150,0
|
|
20231024,183700,586079260,19150,19150,19150,19150,0
|
|
20231024,183600,586079260,19150,19150,19150,19150,0
|
|
20231024,183500,586079260,19150,19150,19150,19150,0
|
|
20231024,183400,586079260,19150,19150,19150,19150,0
|
|
20231024,183300,586079260,19150,19150,19150,19150,0
|
|
20231024,183200,586079260,19150,19150,19150,19150,0
|
|
20231024,183100,586079260,19150,19150,19150,19150,0
|
|
20231024,183000,586079260,19150,19150,19150,19150,0
|
|
20231024,182900,586079260,19150,19150,19150,19150,0
|
|
20231024,182800,586079260,19150,19150,19150,19150,0
|
|
20231024,182700,586079260,19150,19150,19150,19150,0
|
|
20231024,182600,586079260,19150,19150,19150,19150,0
|
|
20231024,182500,586079260,19150,19150,19150,19150,302
|
|
20231024,182400,586079260,19150,19150,19150,19150,0
|
|
20231024,182300,586079260,19150,19150,19150,19150,0
|
|
20231024,182200,586079260,19150,19150,19150,19150,0
|
|
20231024,182100,586079260,19150,19150,19150,19150,0
|
|
20231024,182000,586079260,19150,19150,19150,19150,0
|
|
20231024,181900,586079260,19150,19150,19150,19150,0
|
|
20231024,181800,586079260,19150,19150,19150,19150,0
|
|
20231024,181700,586079260,19150,19150,19150,19150,0
|
|
20231024,181600,586079260,19150,19150,19150,19150,0
|
|
20231024,181500,586079260,19150,19150,19150,19150,0
|
|
20231024,181400,586079260,19150,19150,19150,19150,0
|
|
20231024,181300,586079260,19150,19150,19150,19150,0
|
|
20231024,181200,586079260,19150,19150,19150,19150,0
|
|
20231024,181100,586079260,19150,19150,19150,19150,0
|
|
20231024,181000,586079260,19150,19150,19150,19150,0
|
|
20231024,180900,586079260,19150,19150,19150,19150,0
|
|
20231024,180800,586079260,19150,19150,19150,19150,0
|
|
20231024,180700,586079260,19150,19150,19150,19150,0
|
|
20231024,180600,586079260,19150,19150,19150,19150,0
|
|
20231024,180500,586079260,19150,19150,19150,19150,0
|
|
20231024,180400,586079260,19150,19150,19150,19150,0
|
|
20231024,180300,586079260,19150,19150,19150,19150,0
|
|
20231024,180200,586079260,19150,19150,19150,19150,0
|
|
20231024,180100,586079260,19150,19150,19150,19150,0
|
|
20231024,180000,586079260,19150,19150,19150,19150,0
|
|
20231024,175900,586079260,19150,19150,19150,19150,0
|
|
20231024,175800,586079260,19150,19150,19150,19150,0
|
|
20231024,175700,586079260,19150,19150,19150,19150,0
|
|
20231024,175600,586079260,19150,19150,19150,19150,0
|
|
20231024,175500,586079260,19150,19150,19150,19150,302
|
|
20231024,175400,586079260,19150,19150,19150,19150,0
|
|
20231024,175300,586079260,19150,19150,19150,19150,0
|
|
20231024,175200,586079260,19150,19150,19150,19150,0
|
|
20231024,175100,586079260,19150,19150,19150,19150,0
|
|
20231024,175000,586079260,19150,19150,19150,19150,0
|
|
20231024,174900,586079260,19150,19150,19150,19150,0
|
|
20231024,174800,586079260,19150,19150,19150,19150,0
|
|
20231024,174700,586079260,19150,19150,19150,19150,0
|
|
20231024,174600,586079260,19150,19150,19150,19150,0
|
|
20231024,174500,586079260,19150,19150,19150,19150,0
|
|
20231024,174400,586079260,19150,19150,19150,19150,0
|
|
20231024,174300,586079260,19150,19150,19150,19150,0
|
|
20231024,174200,586079260,19150,19150,19150,19150,0
|
|
20231024,174100,586079260,19150,19150,19150,19150,0
|
|
20231024,174000,586079260,19150,19150,19150,19150,0
|
|
20231024,173900,586079260,19150,19150,19150,19150,0
|
|
20231024,173800,586079260,19150,19150,19150,19150,0
|
|
20231024,173700,586079260,19150,19150,19150,19150,0
|
|
20231024,173600,586079260,19150,19150,19150,19150,0
|
|
20231024,173500,586079260,19150,19150,19150,19150,0
|
|
20231024,173400,586079260,19150,19150,19150,19150,0
|
|
20231024,173300,586079260,19150,19150,19150,19150,0
|
|
20231024,173200,586079260,19150,19150,19150,19150,0
|
|
20231024,173100,586079260,19150,19150,19150,19150,0
|
|
20231024,173000,586079260,19150,19150,19150,19150,0
|
|
20231024,172900,586079260,19150,19150,19150,19150,0
|
|
20231024,172800,586079260,19150,19150,19150,19150,0
|
|
20231024,172700,586079260,19150,19150,19150,19150,0
|
|
20231024,172600,586079260,19150,19150,19150,19150,0
|
|
20231024,172500,586079260,19150,19150,19150,19150,302
|
|
20231024,172400,586079260,19150,19150,19150,19150,0
|
|
20231024,172300,586079260,19150,19150,19150,19150,0
|
|
20231024,172200,586079260,19150,19150,19150,19150,0
|
|
20231024,172100,586079260,19150,19150,19150,19150,0
|
|
20231024,172000,586079260,19150,19150,19150,19150,0
|
|
20231024,171900,586079260,19150,19150,19150,19150,0
|
|
20231024,171800,586079260,19150,19150,19150,19150,0
|
|
20231024,171700,586079260,19150,19150,19150,19150,0
|
|
20231024,171600,586079260,19150,19150,19150,19150,0
|
|
20231024,171500,586079260,19150,19150,19150,19150,0
|
|
20231024,171400,586079260,19150,19150,19150,19150,0
|
|
20231024,171300,586079260,19150,19150,19150,19150,0
|
|
20231024,171200,586079260,19150,19150,19150,19150,0
|
|
20231024,171100,586079260,19150,19150,19150,19150,0
|
|
20231024,171000,586079260,19150,19150,19150,19150,0
|
|
20231024,170900,586079260,19150,19150,19150,19150,0
|
|
20231024,170800,586079260,19150,19150,19150,19150,0
|
|
20231024,170700,586079260,19150,19150,19150,19150,0
|
|
20231024,170600,586079260,19150,19150,19150,19150,0
|
|
20231024,170500,586079260,19150,19150,19150,19150,0
|
|
20231024,170400,586079260,19150,19150,19150,19150,0
|
|
20231024,170300,586079260,19150,19150,19150,19150,0
|
|
20231024,170200,586079260,19150,19150,19150,19150,0
|
|
20231024,170100,586079260,19150,19150,19150,19150,0
|
|
20231024,170000,586079260,19150,19150,19150,19150,0
|
|
20231024,165900,586079260,19150,19150,19150,19150,0
|
|
20231024,165800,586079260,19150,19150,19150,19150,0
|
|
20231024,165700,586079260,19150,19150,19150,19150,0
|
|
20231024,165600,586079260,19150,19150,19150,19150,0
|
|
20231024,165500,586079260,19150,19150,19150,19150,302
|
|
20231024,165400,586079260,19150,19150,19150,19150,0
|
|
20231024,165300,586079260,19150,19150,19150,19150,0
|
|
20231024,165200,586079260,19150,19150,19150,19150,0
|
|
20231024,165100,586079260,19150,19150,19150,19150,0
|
|
20231024,165000,586079260,19150,19150,19150,19150,0
|
|
20231024,164900,586079260,19150,19150,19150,19150,0
|
|
20231024,164800,586079260,19150,19150,19150,19150,0
|
|
20231024,164700,586079260,19150,19150,19150,19150,0
|
|
20231024,164600,586079260,19150,19150,19150,19150,0
|
|
20231024,164500,586079260,19150,19150,19150,19150,0
|
|
20231024,164400,586079260,19150,19150,19150,19150,0
|
|
20231024,164300,586079260,19150,19150,19150,19150,0
|
|
20231024,164200,586079260,19150,19150,19150,19150,0
|
|
20231024,164100,586079260,19150,19150,19150,19150,0
|
|
20231024,164000,586079260,19150,19150,19150,19150,0
|
|
20231024,163900,586079260,19150,19150,19150,19150,0
|
|
20231024,163800,586079260,19150,19150,19150,19150,0
|
|
20231024,163700,586079260,19150,19150,19150,19150,0
|
|
20231024,163600,586079260,19150,19150,19150,19150,0
|
|
20231024,163500,586079260,19150,19150,19150,19150,0
|
|
20231024,163400,586079260,19150,19150,19150,19150,0
|
|
20231024,163300,586079260,19150,19150,19150,19150,0
|
|
20231024,163200,586079260,19150,19150,19150,19150,0
|
|
20231024,163100,586079260,19150,19150,19150,19150,0
|
|
20231024,163000,586079260,19150,19150,19150,19150,0
|
|
20231024,162900,586079260,19150,19150,19150,19150,0
|
|
20231024,162800,586079260,19150,19150,19150,19150,0
|
|
20231024,162700,586079260,19150,19150,19150,19150,0
|
|
20231024,162600,586079260,19150,19150,19150,19150,0
|
|
20231024,162500,586079260,19150,19150,19150,19150,302
|
|
20231024,162400,586079260,19150,19150,19150,19150,0
|
|
20231024,162300,586079260,19150,19150,19150,19150,0
|
|
20231024,162200,586079260,19150,19150,19150,19150,0
|
|
20231024,162100,586079260,19150,19150,19150,19150,0
|
|
20231024,162000,586079260,19150,19150,19150,19150,0
|
|
20231024,161900,586079260,19150,19150,19150,19150,0
|
|
20231024,161800,586079260,19150,19150,19150,19150,0
|
|
20231024,161700,586079260,19150,19150,19150,19150,0
|
|
20231024,161600,586079260,19150,19150,19150,19150,0
|
|
20231024,161500,586079260,19150,19150,19150,19150,0
|
|
20231024,161400,586079260,19150,19150,19150,19150,0
|
|
20231024,161300,586079260,19150,19150,19150,19150,0
|
|
20231024,161200,586079260,19150,19150,19150,19150,0
|
|
20231024,161100,586079260,19150,19150,19150,19150,0
|
|
20231024,161000,586079260,19150,19150,19150,19150,0
|
|
20231024,160900,586079260,19150,19150,19150,19150,0
|
|
20231024,160800,586079260,19150,19150,19150,19150,0
|
|
20231024,160700,586079260,19150,19150,19150,19150,0
|
|
20231024,160600,586079260,19150,19150,19150,19150,0
|
|
20231024,160500,586079260,19150,19150,19150,19150,0
|
|
20231024,160400,586079260,19150,19150,19150,19150,0
|
|
20231024,160300,586079260,19150,19150,19150,19150,0
|
|
20231024,160200,586079260,19150,19150,19150,19150,0
|
|
20231024,160100,586079260,19150,19150,19150,19150,0
|
|
20231024,160000,586079260,19150,19150,19150,19150,0
|
|
20231024,155900,586079260,19150,19150,19150,19150,0
|
|
20231024,155800,586079260,19150,19150,19150,19150,0
|
|
20231024,155700,586079260,19150,19150,19150,19150,0
|
|
20231024,155600,586079260,19150,19150,19150,19150,0
|
|
20231024,155500,586079260,19150,19150,19150,19150,302
|
|
20231024,155400,586079260,19150,19150,19150,19150,0
|
|
20231024,155300,586079260,19150,19150,19150,19150,0
|
|
20231024,155200,586079260,19150,19150,19150,19150,0
|
|
20231024,155100,586079260,19150,19150,19150,19150,0
|
|
20231024,155000,586079260,19150,19150,19150,19150,0
|
|
20231024,154900,586079260,19150,19150,19150,19150,0
|
|
20231024,154800,586079260,19150,19150,19150,19150,0
|
|
20231024,154700,586079260,19150,19150,19150,19150,0
|
|
20231024,154600,586079260,19150,19150,19150,19150,0
|
|
20231024,154500,586079260,19150,19150,19150,19150,0
|
|
20231024,154400,586079260,19150,19150,19150,19150,0
|
|
20231024,154300,586079260,19150,19150,19150,19150,0
|
|
20231024,154200,586079260,19150,19150,19150,19150,0
|
|
20231024,154100,586079260,19150,19150,19150,19150,0
|
|
20231024,154000,586079260,19150,19150,19150,19150,0
|
|
20231024,153900,586079260,19150,19150,19150,19150,0
|
|
20231024,153800,586079260,19150,19150,19150,19150,0
|
|
20231024,153700,586079260,19150,19150,19150,19150,0
|
|
20231024,153600,586079260,19150,19150,19150,19150,0
|
|
20231024,153500,586079260,19150,19150,19150,19150,0
|
|
20231024,153400,586079260,19150,19150,19150,19150,0
|
|
20231024,153300,586079260,19150,19150,19150,19150,0
|
|
20231024,153200,586079260,19150,19150,19150,19150,0
|
|
20231024,153100,586079260,19150,19150,19150,19150,0
|
|
20231024,153000,586079260,19150,19150,19150,19150,302
|
|
20231024,152900,580295960,19100,19100,19100,19100,0
|
|
20231024,152800,580295960,19100,19100,19100,19100,0
|
|
20231024,152700,580295960,19100,19100,19100,19100,0
|
|
20231024,152600,580295960,19100,19100,19100,19100,0
|
|
20231024,152500,580295960,19100,19100,19100,19100,0
|
|
20231024,152400,580295960,19100,19100,19100,19100,0
|
|
20231024,152300,580295960,19100,19100,19100,19100,0
|
|
20231024,152200,580295960,19100,19100,19100,19100,0
|
|
20231024,152100,580295960,19100,19100,19100,19100,0
|
|
20231024,152000,580295960,19100,19100,19100,19100,0
|
|
20231024,151900,580295960,19100,19120,19120,19100,691
|
|
20231024,151800,567091180,19110,19110,19110,19110,42
|
|
20231024,151700,566288560,19110,19110,19110,19110,8
|
|
20231024,151600,566135680,19110,19110,19110,19110,19
|
|
20231024,151500,565772590,19120,19120,19120,19120,101
|
|
20231024,151400,563841470,19120,19130,19130,19120,10
|
|
20231024,151300,563650180,19130,19130,19130,19130,1
|
|
20231024,151200,563631050,19120,19120,19120,19120,21
|
|
20231024,151100,563229530,19120,19110,19120,19110,5
|
|
20231024,151000,563133970,19110,19110,19110,19110,50
|
|
20231024,150900,562178470,19110,19110,19110,19110,0
|
|
20231024,150800,562178470,19110,19110,19110,19110,0
|
|
20231024,150700,562178470,19110,19110,19110,19110,1
|
|
20231024,150600,562159360,19100,19100,19100,19100,0
|
|
20231024,150500,562159360,19100,19100,19100,19100,0
|
|
20231024,150400,562159360,19100,19100,19100,19100,0
|
|
20231024,150300,562159360,19100,19100,19100,19100,0
|
|
20231024,150200,562159360,19100,19100,19100,19100,0
|
|
20231024,150100,562159360,19100,19100,19100,19100,0
|
|
20231024,150000,562159360,19100,19090,19100,19090,58
|
|
20231024,145900,561051580,19090,19090,19090,19090,19
|
|
20231024,145800,560688870,19090,19090,19090,19090,0
|
|
20231024,145700,560688870,19090,19090,19090,19090,22
|
|
20231024,145600,560268890,19090,19090,19090,19090,0
|
|
20231024,145500,560268890,19090,19090,19090,19090,38
|
|
20231024,145400,559543470,19090,19100,19100,19090,38
|
|
20231024,145300,558817870,19100,19100,19100,19100,1
|
|
20231024,145200,558798770,19110,19110,19110,19110,0
|
|
20231024,145100,558798770,19110,19110,19110,19110,0
|
|
20231024,145000,558798770,19110,19110,19110,19110,16
|
|
20231024,144900,558493010,19110,19110,19110,19110,150
|
|
20231024,144800,555626510,19110,19110,19110,19110,0
|
|
20231024,144700,555626510,19110,19110,19110,19110,0
|
|
20231024,144600,555626510,19110,19100,19110,19100,54
|
|
20231024,144500,554594760,19100,19100,19100,19100,0
|
|
20231024,144400,554594760,19100,19100,19100,19100,19
|
|
20231024,144300,554231860,19120,19120,19120,19120,0
|
|
20231024,144200,554231860,19120,19120,19120,19120,0
|
|
20231024,144100,554231860,19120,19120,19120,19120,7
|
|
20231024,144000,554098020,19110,19100,19110,19100,38
|
|
20231024,143900,553372040,19100,19100,19100,19100,43
|
|
20231024,143800,552550740,19120,19120,19120,19120,0
|
|
20231024,143700,552550740,19120,19120,19120,19120,0
|
|
20231024,143600,552550740,19120,19120,19120,19120,12
|
|
20231024,143500,552321300,19130,19130,19130,19130,1
|
|
20231024,143400,552302170,19120,19100,19120,19100,16
|
|
20231024,143300,551996400,19100,19090,19100,19090,53
|
|
20231024,143200,550984430,19100,19100,19100,19100,0
|
|
20231024,143100,550984430,19100,19090,19100,19090,55
|
|
20231024,143000,549934120,19100,19100,19100,19100,1
|
|
20231024,142900,549915020,19090,19090,19090,19090,24
|
|
20231024,142800,549456860,19100,19100,19100,19100,0
|
|
20231024,142700,549456860,19100,19100,19100,19100,17
|
|
20231024,142600,549132160,19100,19100,19100,19100,0
|
|
20231024,142500,549132160,19100,19100,19100,19100,40
|
|
20231024,142400,548368160,19100,19100,19100,19100,0
|
|
20231024,142300,548368160,19100,19100,19100,19100,25
|
|
20231024,142200,547890660,19100,19100,19100,19100,19
|
|
20231024,142100,547527760,19120,19120,19120,19120,32
|
|
20231024,142000,546915920,19120,19120,19120,19120,19
|
|
20231024,141900,546552640,19120,19120,19120,19120,19
|
|
20231024,141800,546189360,19130,19130,19130,19130,6
|
|
20231024,141700,546074580,19140,19130,19140,19130,13
|
|
20231024,141600,545825860,19130,19130,19130,19130,19
|
|
20231024,141500,545462390,19130,19120,19130,19120,97
|
|
20231024,141400,543607590,19110,19110,19110,19110,19
|
|
20231024,141300,543244500,19130,19130,19130,19130,0
|
|
20231024,141200,543244500,19130,19130,19130,19130,3
|
|
20231024,141100,543187110,19140,19140,19140,19140,0
|
|
20231024,141000,543187110,19140,19140,19140,19140,0
|
|
20231024,140900,543187110,19140,19110,19140,19110,523
|
|
20231024,140800,533186970,19100,19100,19100,19100,0
|
|
20231024,140700,533186970,19100,19090,19100,19090,126
|
|
20231024,140600,530780380,19090,19080,19090,19080,52
|
|
20231024,140500,529788060,19100,19100,19100,19100,25
|
|
20231024,140400,529310560,19100,19090,19100,19090,54
|
|
20231024,140300,528279370,19110,19110,19110,19110,0
|
|
20231024,140200,528279370,19110,19110,19120,19110,362
|
|
20231024,140100,521360950,19110,19090,19110,19090,110
|
|
20231024,140000,519259890,19090,19060,19090,19060,166
|
|
20231024,135900,516093020,19050,19050,19050,19050,47
|
|
20231024,135800,515197670,19040,19040,19040,19040,0
|
|
20231024,135700,515197670,19040,19040,19040,19040,18
|
|
20231024,135600,514854950,19040,19040,19040,19040,0
|
|
20231024,135500,514854950,19040,19040,19040,19040,19
|
|
20231024,135400,514493190,19040,19030,19040,19030,84
|
|
20231024,135300,512893860,19020,19010,19020,19010,38
|
|
20231024,135200,512171290,19010,19010,19010,19010,18
|
|
20231024,135100,511829110,19010,19010,19010,19010,0
|
|
20231024,135000,511829110,19010,19010,19010,19010,1
|
|
20231024,134900,511810100,19000,19000,19000,19000,21
|
|
20231024,134800,511411100,19020,19020,19020,19020,21
|
|
20231024,134700,511011680,19000,19000,19000,19000,0
|
|
20231024,134600,511011680,19000,19010,19020,19000,221
|
|
20231024,134500,506808480,19000,18970,19000,18970,167
|
|
20231024,134400,503636880,18970,18960,18970,18960,88
|
|
20231024,134300,501968290,18950,18950,18950,18950,0
|
|
20231024,134200,501968290,18950,18950,18950,18950,19
|
|
20231024,134100,501608240,18950,18950,18950,18950,19
|
|
20231024,134000,501248190,18940,18940,18940,18940,19
|
|
20231024,133900,500888330,18940,18940,18940,18940,50
|
|
20231024,133800,499941330,18940,18940,18940,18940,5
|
|
20231024,133700,499846630,18940,18950,18950,18940,70
|
|
20231024,133600,498520820,18950,18950,18950,18950,19
|
|
20231024,133500,498160770,18940,18940,18940,18940,19
|
|
20231024,133400,497800910,18950,18950,18950,18950,0
|
|
20231024,133300,497800910,18950,18950,18950,18950,10
|
|
20231024,133200,497611410,18940,18940,18940,18940,81
|
|
20231024,133100,496077270,18940,18940,18940,18940,6
|
|
20231024,133000,495963630,18940,18940,18940,18940,0
|
|
20231024,132900,495963630,18940,18910,18940,18910,440
|
|
20231024,132800,487632010,18900,18900,18900,18900,0
|
|
20231024,132700,487632010,18900,18900,18900,18900,19
|
|
20231024,132600,487272910,18900,18900,18900,18900,0
|
|
20231024,132500,487272910,18900,18870,18900,18870,260
|
|
20231024,132400,482360520,18870,18860,18870,18860,52
|
|
20231024,132300,481379690,18850,18850,18850,18850,0
|
|
20231024,132200,481379690,18850,18850,18850,18850,0
|
|
20231024,132100,481379690,18850,18850,18850,18850,0
|
|
20231024,132000,481379690,18850,18850,18850,18850,0
|
|
20231024,131900,481379690,18850,18840,18850,18840,20
|
|
20231024,131800,481002880,18840,18840,18840,18840,0
|
|
20231024,131700,481002880,18840,18830,18840,18830,100
|
|
20231024,131600,479119060,18830,18840,18840,18830,51
|
|
20231024,131500,478158230,18830,18830,18830,18830,0
|
|
20231024,131400,478158230,18830,18830,18830,18830,19
|
|
20231024,131300,477800460,18830,18830,18830,18830,0
|
|
20231024,131200,477800460,18830,18830,18830,18830,19
|
|
20231024,131100,477442690,18830,18830,18830,18830,0
|
|
20231024,131000,477442690,18830,18830,18830,18830,19
|
|
20231024,130900,477084920,18830,18830,18830,18830,0
|
|
20231024,130800,477084920,18830,18830,18830,18830,26
|
|
20231024,130700,476595340,18830,18830,18830,18830,0
|
|
20231024,130600,476595340,18830,18830,18830,18830,19
|
|
20231024,130500,476237570,18830,18830,18830,18830,0
|
|
20231024,130400,476237570,18830,18830,18830,18830,0
|
|
20231024,130300,476237570,18830,18830,18830,18830,19
|
|
20231024,130200,475879800,18830,18830,18830,18830,23
|
|
20231024,130100,475446710,18820,18820,18820,18820,19
|
|
20231024,130000,475089130,18820,18820,18820,18820,0
|
|
20231024,125900,475089130,18820,18820,18820,18820,51
|
|
20231024,125800,474129310,18820,18820,18820,18820,0
|
|
20231024,125700,474129310,18820,18810,18820,18810,12
|
|
20231024,125600,473903520,18820,18820,18820,18820,100
|
|
20231024,125500,472021520,18820,18820,18820,18810,119
|
|
20231024,125400,469782750,18820,18820,18820,18820,21
|
|
20231024,125300,469387530,18820,18810,18820,18810,24
|
|
20231024,125200,468936080,18820,18820,18820,18820,0
|
|
20231024,125100,468936080,18820,18810,18820,18810,20
|
|
20231024,125000,468559870,18810,18810,18810,18810,0
|
|
20231024,124900,468559870,18810,18810,18810,18810,19
|
|
20231024,124800,468202480,18820,18820,18820,18820,2
|
|
20231024,124700,468164840,18820,18820,18820,18820,12
|
|
20231024,124600,467939000,18810,18810,18810,18810,16
|
|
20231024,124500,467638040,18800,18800,18800,18800,0
|
|
20231024,124400,467638040,18800,18800,18800,18800,19
|
|
20231024,124300,467280840,18800,18800,18800,18800,0
|
|
20231024,124200,467280840,18800,18800,18800,18800,216
|
|
20231024,124100,463220040,18800,18810,18810,18800,6
|
|
20231024,124000,463107210,18800,18800,18800,18800,7
|
|
20231024,123900,462975610,18790,18790,18790,18790,0
|
|
20231024,123800,462975610,18790,18790,18790,18790,23
|
|
20231024,123700,462543440,18800,18800,18800,18800,0
|
|
20231024,123600,462543440,18800,18800,18800,18800,12
|
|
20231024,123500,462317840,18800,18810,18810,18800,50
|
|
20231024,123400,461377820,18810,18800,18810,18800,40
|
|
20231024,123300,460625640,18800,18800,18800,18800,29
|
|
20231024,123200,460080440,18800,18800,18800,18800,1
|
|
20231024,123100,460061640,18800,18810,18810,18800,4
|
|
20231024,123000,459986430,18800,18800,18800,18800,0
|
|
20231024,122900,459986430,18800,18800,18800,18800,97
|
|
20231024,122800,458162830,18810,18810,18810,18810,4
|
|
20231024,122700,458087590,18810,18810,18810,18810,11
|
|
20231024,122600,457880680,18810,18810,18810,18810,0
|
|
20231024,122500,457880680,18810,18830,18830,18810,15
|
|
20231024,122400,457598380,18810,18810,18810,18810,50
|
|
20231024,122300,456657880,18800,18800,18800,18800,62
|
|
20231024,122200,455492280,18810,18810,18810,18810,0
|
|
20231024,122100,455492280,18810,18810,18810,18810,0
|
|
20231024,122000,455492280,18810,18810,18810,18810,8
|
|
20231024,121900,455341800,18810,18810,18810,18810,27
|
|
20231024,121800,454833930,18810,18810,18810,18810,0
|
|
20231024,121700,454833930,18810,18810,18810,18810,19
|
|
20231024,121600,454476540,18820,18820,18820,18820,2
|
|
20231024,121500,454438900,18810,18810,18810,18810,0
|
|
20231024,121400,454438900,18810,18810,18810,18810,19
|
|
20231024,121300,454081510,18820,18820,18820,18820,0
|
|
20231024,121200,454081510,18820,18820,18820,18820,0
|
|
20231024,121100,454081510,18820,18820,18820,18820,0
|
|
20231024,121000,454081510,18820,18820,18820,18820,28
|
|
20231024,120900,453554550,18820,18820,18820,18820,12
|
|
20231024,120800,453328710,18820,18820,18820,18820,38
|
|
20231024,120700,452613550,18820,18820,18820,18820,0
|
|
20231024,120600,452613550,18820,18820,18820,18820,19
|
|
20231024,120500,452255970,18820,18820,18820,18820,0
|
|
20231024,120400,452255970,18820,18820,18820,18820,19
|
|
20231024,120300,451898390,18830,18830,18830,18830,1
|
|
20231024,120200,451879560,18820,18820,18820,18820,0
|
|
20231024,120100,451879560,18820,18820,18820,18820,1
|
|
20231024,120000,451860740,18830,18830,18830,18830,30
|
|
20231024,115900,451295840,18830,18830,18830,18830,19
|
|
20231024,115800,450938070,18830,18830,18830,18830,12
|
|
20231024,115700,450712110,18830,18830,18830,18830,37
|
|
20231024,115600,450015400,18830,18830,18830,18830,0
|
|
20231024,115500,450015400,18830,18830,18830,18830,19
|
|
20231024,115400,449657630,18840,18840,18840,18840,1
|
|
20231024,115300,449638790,18830,18830,18830,18830,19
|
|
20231024,115200,449281020,18840,18840,18840,18840,0
|
|
20231024,115100,449281020,18840,18840,18840,18840,0
|
|
20231024,115000,449281020,18840,18840,18840,18840,0
|
|
20231024,114900,449281020,18840,18830,18840,18830,39
|
|
20231024,114800,448546450,18830,18830,18830,18830,0
|
|
20231024,114700,448546450,18830,18850,18850,18830,14
|
|
20231024,114600,448282710,18840,18830,18840,18830,65
|
|
20231024,114500,447058430,18830,18830,18830,18830,4
|
|
20231024,114400,446983110,18840,18840,18840,18840,0
|
|
20231024,114300,446983110,18840,18840,18840,18840,10
|
|
20231024,114200,446794710,18850,18850,18850,18850,0
|
|
20231024,114100,446794710,18850,18850,18850,18850,5
|
|
20231024,114000,446700460,18860,18860,18860,18860,0
|
|
20231024,113900,446700460,18860,18860,18860,18860,2
|
|
20231024,113800,446662740,18840,18840,18840,18840,45
|
|
20231024,113700,445814940,18840,18840,18840,18840,184
|
|
20231024,113600,442348380,18830,18830,18830,18820,66
|
|
20231024,113500,441105790,18830,18830,18830,18830,0
|
|
20231024,113400,441105790,18830,18830,18830,18830,75
|
|
20231024,113300,439693540,18820,18800,18820,18800,63
|
|
20231024,113200,438508600,18790,18790,18790,18790,0
|
|
20231024,113100,438508600,18790,18790,18790,18790,10
|
|
20231024,113000,438320700,18790,18780,18790,18780,56
|
|
20231024,112900,437268970,18790,18790,18790,18790,0
|
|
20231024,112800,437268970,18790,18790,18790,18790,0
|
|
20231024,112700,437268970,18790,18790,18790,18790,0
|
|
20231024,112600,437268970,18790,18790,18790,18790,0
|
|
20231024,112500,437268970,18790,18780,18790,18780,200
|
|
20231024,112400,433511520,18770,18770,18770,18770,58
|
|
20231024,112300,432422860,18760,18760,18760,18760,0
|
|
20231024,112200,432422860,18760,18760,18760,18760,1
|
|
20231024,112100,432404100,18760,18760,18760,18760,0
|
|
20231024,112000,432404100,18760,18760,18760,18760,0
|
|
20231024,111900,432404100,18760,18770,18770,18760,57
|
|
20231024,111800,431334230,18770,18770,18770,18770,0
|
|
20231024,111700,431334230,18770,18770,18770,18770,0
|
|
20231024,111600,431334230,18770,18770,18770,18770,5
|
|
20231024,111500,431240380,18670,18670,18670,18670,0
|
|
20231024,111400,431240380,18670,18670,18670,18670,0
|
|
20231024,111300,431240380,18670,18690,18690,18670,442
|
|
20231024,111200,422982930,18680,18680,18680,18680,50
|
|
20231024,111100,422048930,18740,18700,18740,18700,1666
|
|
20231024,111000,390876730,18680,18680,18680,18680,10
|
|
20231024,110900,390689930,18700,18700,18700,18700,0
|
|
20231024,110800,390689930,18700,18700,18700,18700,0
|
|
20231024,110700,390689930,18700,18700,18700,18700,0
|
|
20231024,110600,390689930,18700,18700,18700,18700,106
|
|
20231024,110500,388707730,18700,18700,18700,18700,0
|
|
20231024,110400,388707730,18700,18700,18700,18700,2
|
|
20231024,110300,388670330,18700,18700,18700,18700,0
|
|
20231024,110200,388670330,18700,18700,18700,18700,0
|
|
20231024,110100,388670330,18700,18700,18700,18700,0
|
|
20231024,110000,388670330,18700,18700,18700,18700,0
|
|
20231024,105900,388670330,18700,18680,18700,18680,134
|
|
20231024,105800,386165670,18660,18660,18660,18660,0
|
|
20231024,105700,386165670,18660,18690,18690,18660,500
|
|
20231024,105600,376833310,18670,18670,18670,18670,0
|
|
20231024,105500,376833310,18670,18690,18690,18670,170
|
|
20231024,105400,373659090,18670,18670,18670,18670,0
|
|
20231024,105300,373659090,18670,18670,18670,18670,0
|
|
20231024,105200,373659090,18670,18670,18670,18670,0
|
|
20231024,105100,373659090,18670,18670,18670,18670,0
|
|
20231024,105000,373659090,18670,18710,18710,18670,544
|
|
20231024,104900,363494610,18730,18730,18730,18730,1
|
|
20231024,104800,363475880,18730,18730,18730,18730,0
|
|
20231024,104700,363475880,18730,18730,18730,18730,1
|
|
20231024,104600,363457150,18730,18730,18730,18730,1
|
|
20231024,104500,363438420,18720,18720,18720,18690,22
|
|
20231024,104400,363027150,18650,18650,18650,18650,0
|
|
20231024,104300,363027150,18650,18650,18650,18650,0
|
|
20231024,104200,363027150,18650,18650,18650,18650,0
|
|
20231024,104100,363027150,18650,18650,18650,18650,0
|
|
20231024,104000,363027150,18650,18680,18680,18650,526
|
|
20231024,103900,353214310,18670,18670,18670,18670,28
|
|
20231024,103800,352691550,18660,18690,18690,18660,151
|
|
20231024,103700,349873080,18680,18720,18720,18660,526
|
|
20231024,103600,340034040,18720,18740,18740,18720,161
|
|
20231024,103500,337019960,18760,18760,18760,18760,0
|
|
20231024,103400,337019960,18760,18740,18760,18740,305
|
|
20231024,103300,331298850,18720,18720,18720,18720,0
|
|
20231024,103200,331298850,18720,18720,18720,18720,0
|
|
20231024,103100,331298850,18720,18720,18720,18720,0
|
|
20231024,103000,331298850,18720,18740,18740,18720,272
|
|
20231024,102900,326202720,18760,18790,18790,18740,299
|
|
20231024,102800,320597620,18770,18770,18770,18750,677
|
|
20231024,102700,307895430,18770,18770,18770,18770,118
|
|
20231024,102600,305680570,18760,18760,18760,18760,70
|
|
20231024,102500,304367370,18760,18760,18760,18760,0
|
|
20231024,102400,304367370,18760,18780,18780,18760,260
|
|
20231024,102300,299489640,18800,18800,18800,18800,0
|
|
20231024,102200,299489640,18800,18820,18820,18800,998
|
|
20231024,102100,280720340,18830,18850,18850,18820,442
|
|
20231024,102000,272391350,18860,18870,18870,18860,369
|
|
20231024,101900,265430000,18870,18870,18870,18870,0
|
|
20231024,101800,265430000,18870,18870,18870,18870,2
|
|
20231024,101700,265392260,18860,18860,18860,18860,11
|
|
20231024,101600,265184800,18860,18860,18860,18850,392
|
|
20231024,101500,257792490,18870,18910,18910,18870,461
|
|
20231024,101400,249085780,18910,18910,18910,18910,0
|
|
20231024,101300,249085780,18910,18910,18910,18910,2
|
|
20231024,101200,249047960,18900,18900,18900,18900,0
|
|
20231024,101100,249047960,18900,18900,18900,18900,150
|
|
20231024,101000,246212960,18900,18900,18900,18900,0
|
|
20231024,100900,246212960,18900,18900,18900,18900,50
|
|
20231024,100800,245267960,18890,18890,18890,18890,0
|
|
20231024,100700,245267960,18890,18890,18890,18890,0
|
|
20231024,100600,245267960,18890,18890,18890,18890,47
|
|
20231024,100500,244380130,18890,18910,18910,18890,230
|
|
20231024,100400,240034880,18900,18910,18910,18900,15
|
|
20231024,100300,239751330,18930,18930,18930,18930,0
|
|
20231024,100200,239751330,18930,18930,18930,18930,2
|
|
20231024,100100,239713470,18900,18900,18910,18900,250
|
|
20231024,100000,234988460,18900,18910,18910,18900,2225
|
|
20231024,095900,192935700,18910,18940,18940,18910,617
|
|
20231024,095800,181263540,18930,18940,18940,18930,340
|
|
20231024,095700,174825090,18950,18950,18950,18950,102
|
|
20231024,095600,172892190,18960,18960,18960,18960,100
|
|
20231024,095500,170996190,18960,18960,18960,18960,0
|
|
20231024,095400,170996190,18960,18960,18960,18960,1
|
|
20231024,095300,170977230,18990,18980,18990,18980,53
|
|
20231024,095200,169971020,18980,18940,18980,18940,159
|
|
20231024,095100,166959520,18990,18980,18990,18980,115
|
|
20231024,095000,164775930,18980,18980,18980,18980,1
|
|
20231024,094900,164756950,18950,18960,18960,18950,586
|
|
20231024,094800,153652210,18970,18970,18970,18970,10
|
|
20231024,094700,153462510,18970,19000,19000,18970,207
|
|
20231024,094600,149533190,19000,19000,19000,19000,0
|
|
20231024,094500,149533190,19000,18990,19000,18990,67
|
|
20231024,094400,148260460,18970,18970,18970,18970,0
|
|
20231024,094300,148260460,18970,18970,18970,18970,0
|
|
20231024,094200,148260460,18970,18970,18970,18970,28
|
|
20231024,094100,147729300,18970,18980,18980,18970,683
|
|
20231024,094000,134771010,19000,19000,19000,19000,27
|
|
20231024,093900,134258010,19010,19010,19010,19010,0
|
|
20231024,093800,134258010,19010,19010,19010,19010,1
|
|
20231024,093700,134239000,18990,18990,18990,18990,300
|
|
20231024,093600,128542000,19000,19000,19000,19000,2
|
|
20231024,093500,128504000,19000,19040,19040,19000,127
|
|
20231024,093400,126090960,19050,19050,19050,19050,0
|
|
20231024,093300,126090960,19050,19050,19050,19050,0
|
|
20231024,093200,126090960,19050,19050,19050,19050,0
|
|
20231024,093100,126090960,19050,19050,19050,19050,1
|
|
20231024,093000,126071910,18980,19030,19030,18980,714
|
|
20231024,092900,112505340,19040,19040,19040,19040,0
|
|
20231024,092800,112505340,19040,19040,19040,19040,0
|
|
20231024,092700,112505340,19040,19040,19040,19040,0
|
|
20231024,092600,112505340,19040,19040,19040,19040,0
|
|
20231024,092500,112505340,19040,19020,19040,19020,125
|
|
20231024,092400,110126470,19000,19000,19000,19000,0
|
|
20231024,092300,110126470,19000,19000,19000,19000,0
|
|
20231024,092200,110126470,19000,19000,19000,19000,20
|
|
20231024,092100,109746470,19000,19000,19000,19000,0
|
|
20231024,092000,109746470,19000,19000,19000,19000,0
|
|
20231024,091900,109746470,19000,19010,19010,19000,82
|
|
20231024,091800,108187730,19010,19010,19010,19010,0
|
|
20231024,091700,108187730,19010,19040,19040,19010,115
|
|
20231024,091600,106000150,19040,19040,19040,19040,10
|
|
20231024,091500,105809750,19050,19050,19050,19050,5
|
|
20231024,091400,105714500,19040,19040,19040,19040,40
|
|
20231024,091300,104952900,19050,19050,19050,19050,0
|
|
20231024,091200,104952900,19050,19050,19050,19050,1
|
|
20231024,091100,104933850,19030,19030,19030,19030,10
|
|
20231024,091000,104743550,19030,19030,19030,19030,40
|
|
20231024,090900,103982350,19010,19010,19010,19010,0
|
|
20231024,090800,103982350,19010,19010,19010,19010,0
|
|
20231024,090700,103982350,19010,19010,19010,19010,0
|
|
20231024,090600,103982350,19010,19030,19030,19010,32
|
|
20231024,090500,103373770,19140,19140,19140,19140,0
|
|
20231024,090400,103373770,19140,19140,19140,19140,6
|
|
20231024,090300,103258930,19040,19040,19040,19040,0
|
|
20231024,090200,103258930,19040,19040,19040,19030,305
|
|
20231024,090100,97452780,19030,19030,19030,19030,128
|
|
20231024,090000,95016940,19040,18910,19040,18910,5002
|