687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,202400,557759640,15490,15490,15490,15490,247
|
|
20231024,202300,557759640,15490,15490,15490,15490,0
|
|
20231024,202200,557759640,15490,15490,15490,15490,0
|
|
20231024,202100,557759640,15490,15490,15490,15490,0
|
|
20231024,202000,557759640,15490,15490,15490,15490,0
|
|
20231024,201900,557759640,15490,15490,15490,15490,0
|
|
20231024,201800,557759640,15490,15490,15490,15490,0
|
|
20231024,201700,557759640,15490,15490,15490,15490,0
|
|
20231024,201600,557759640,15490,15490,15490,15490,0
|
|
20231024,201500,557759640,15490,15490,15490,15490,0
|
|
20231024,201400,557759640,15490,15490,15490,15490,0
|
|
20231024,201300,557759640,15490,15490,15490,15490,0
|
|
20231024,201200,557759640,15490,15490,15490,15490,0
|
|
20231024,201100,557759640,15490,15490,15490,15490,0
|
|
20231024,201000,557759640,15490,15490,15490,15490,0
|
|
20231024,200900,557759640,15490,15490,15490,15490,0
|
|
20231024,200800,557759640,15490,15490,15490,15490,0
|
|
20231024,200700,557759640,15490,15490,15490,15490,0
|
|
20231024,200600,557759640,15490,15490,15490,15490,0
|
|
20231024,200500,557759640,15490,15490,15490,15490,0
|
|
20231024,200400,557759640,15490,15490,15490,15490,0
|
|
20231024,200300,557759640,15490,15490,15490,15490,0
|
|
20231024,200200,557759640,15490,15490,15490,15490,0
|
|
20231024,200100,557759640,15490,15490,15490,15490,0
|
|
20231024,200000,557759640,15490,15490,15490,15490,0
|
|
20231024,195900,557759640,15490,15490,15490,15490,0
|
|
20231024,195800,557759640,15490,15490,15490,15490,0
|
|
20231024,195700,557759640,15490,15490,15490,15490,0
|
|
20231024,195600,557759640,15490,15490,15490,15490,0
|
|
20231024,195500,557759640,15490,15490,15490,15490,0
|
|
20231024,195400,557759640,15490,15490,15490,15490,247
|
|
20231024,195300,557759640,15490,15490,15490,15490,0
|
|
20231024,195200,557759640,15490,15490,15490,15490,0
|
|
20231024,195100,557759640,15490,15490,15490,15490,0
|
|
20231024,195000,557759640,15490,15490,15490,15490,0
|
|
20231024,194900,557759640,15490,15490,15490,15490,0
|
|
20231024,194800,557759640,15490,15490,15490,15490,0
|
|
20231024,194700,557759640,15490,15490,15490,15490,0
|
|
20231024,194600,557759640,15490,15490,15490,15490,0
|
|
20231024,194500,557759640,15490,15490,15490,15490,0
|
|
20231024,194400,557759640,15490,15490,15490,15490,0
|
|
20231024,194300,557759640,15490,15490,15490,15490,0
|
|
20231024,194200,557759640,15490,15490,15490,15490,0
|
|
20231024,194100,557759640,15490,15490,15490,15490,0
|
|
20231024,194000,557759640,15490,15490,15490,15490,0
|
|
20231024,193900,557759640,15490,15490,15490,15490,0
|
|
20231024,193800,557759640,15490,15490,15490,15490,0
|
|
20231024,193700,557759640,15490,15490,15490,15490,0
|
|
20231024,193600,557759640,15490,15490,15490,15490,0
|
|
20231024,193500,557759640,15490,15490,15490,15490,0
|
|
20231024,193400,557759640,15490,15490,15490,15490,0
|
|
20231024,193300,557759640,15490,15490,15490,15490,0
|
|
20231024,193200,557759640,15490,15490,15490,15490,0
|
|
20231024,193100,557759640,15490,15490,15490,15490,0
|
|
20231024,193000,557759640,15490,15490,15490,15490,0
|
|
20231024,192900,557759640,15490,15490,15490,15490,0
|
|
20231024,192800,557759640,15490,15490,15490,15490,0
|
|
20231024,192700,557759640,15490,15490,15490,15490,0
|
|
20231024,192600,557759640,15490,15490,15490,15490,0
|
|
20231024,192500,557759640,15490,15490,15490,15490,0
|
|
20231024,192400,557759640,15490,15490,15490,15490,247
|
|
20231024,192300,557759640,15490,15490,15490,15490,0
|
|
20231024,192200,557759640,15490,15490,15490,15490,0
|
|
20231024,192100,557759640,15490,15490,15490,15490,0
|
|
20231024,192000,557759640,15490,15490,15490,15490,0
|
|
20231024,191900,557759640,15490,15490,15490,15490,0
|
|
20231024,191800,557759640,15490,15490,15490,15490,0
|
|
20231024,191700,557759640,15490,15490,15490,15490,0
|
|
20231024,191600,557759640,15490,15490,15490,15490,0
|
|
20231024,191500,557759640,15490,15490,15490,15490,0
|
|
20231024,191400,557759640,15490,15490,15490,15490,0
|
|
20231024,191300,557759640,15490,15490,15490,15490,0
|
|
20231024,191200,557759640,15490,15490,15490,15490,0
|
|
20231024,191100,557759640,15490,15490,15490,15490,0
|
|
20231024,191000,557759640,15490,15490,15490,15490,0
|
|
20231024,190900,557759640,15490,15490,15490,15490,0
|
|
20231024,190800,557759640,15490,15490,15490,15490,0
|
|
20231024,190700,557759640,15490,15490,15490,15490,0
|
|
20231024,190600,557759640,15490,15490,15490,15490,0
|
|
20231024,190500,557759640,15490,15490,15490,15490,0
|
|
20231024,190400,557759640,15490,15490,15490,15490,0
|
|
20231024,190300,557759640,15490,15490,15490,15490,0
|
|
20231024,190200,557759640,15490,15490,15490,15490,0
|
|
20231024,190100,557759640,15490,15490,15490,15490,0
|
|
20231024,190000,557759640,15490,15490,15490,15490,0
|
|
20231024,185900,557759640,15490,15490,15490,15490,0
|
|
20231024,185800,557759640,15490,15490,15490,15490,0
|
|
20231024,185700,557759640,15490,15490,15490,15490,0
|
|
20231024,185600,557759640,15490,15490,15490,15490,0
|
|
20231024,185500,557759640,15490,15490,15490,15490,0
|
|
20231024,185400,557759640,15490,15490,15490,15490,247
|
|
20231024,185300,557759640,15490,15490,15490,15490,0
|
|
20231024,185200,557759640,15490,15490,15490,15490,0
|
|
20231024,185100,557759640,15490,15490,15490,15490,0
|
|
20231024,185000,557759640,15490,15490,15490,15490,0
|
|
20231024,184900,557759640,15490,15490,15490,15490,0
|
|
20231024,184800,557759640,15490,15490,15490,15490,0
|
|
20231024,184700,557759640,15490,15490,15490,15490,0
|
|
20231024,184600,557759640,15490,15490,15490,15490,0
|
|
20231024,184500,557759640,15490,15490,15490,15490,0
|
|
20231024,184400,557759640,15490,15490,15490,15490,0
|
|
20231024,184300,557759640,15490,15490,15490,15490,0
|
|
20231024,184200,557759640,15490,15490,15490,15490,0
|
|
20231024,184100,557759640,15490,15490,15490,15490,0
|
|
20231024,184000,557759640,15490,15490,15490,15490,0
|
|
20231024,183900,557759640,15490,15490,15490,15490,0
|
|
20231024,183800,557759640,15490,15490,15490,15490,0
|
|
20231024,183700,557759640,15490,15490,15490,15490,0
|
|
20231024,183600,557759640,15490,15490,15490,15490,0
|
|
20231024,183500,557759640,15490,15490,15490,15490,0
|
|
20231024,183400,557759640,15490,15490,15490,15490,0
|
|
20231024,183300,557759640,15490,15490,15490,15490,0
|
|
20231024,183200,557759640,15490,15490,15490,15490,0
|
|
20231024,183100,557759640,15490,15490,15490,15490,0
|
|
20231024,183000,557759640,15490,15490,15490,15490,0
|
|
20231024,182900,557759640,15490,15490,15490,15490,0
|
|
20231024,182800,557759640,15490,15490,15490,15490,0
|
|
20231024,182700,557759640,15490,15490,15490,15490,0
|
|
20231024,182600,557759640,15490,15490,15490,15490,0
|
|
20231024,182500,557759640,15490,15490,15490,15490,0
|
|
20231024,182400,557759640,15490,15490,15490,15490,247
|
|
20231024,182300,557759640,15490,15490,15490,15490,0
|
|
20231024,182200,557759640,15490,15490,15490,15490,0
|
|
20231024,182100,557759640,15490,15490,15490,15490,0
|
|
20231024,182000,557759640,15490,15490,15490,15490,0
|
|
20231024,181900,557759640,15490,15490,15490,15490,0
|
|
20231024,181800,557759640,15490,15490,15490,15490,0
|
|
20231024,181700,557759640,15490,15490,15490,15490,0
|
|
20231024,181600,557759640,15490,15490,15490,15490,0
|
|
20231024,181500,557759640,15490,15490,15490,15490,0
|
|
20231024,181400,557759640,15490,15490,15490,15490,0
|
|
20231024,181300,557759640,15490,15490,15490,15490,0
|
|
20231024,181200,557759640,15490,15490,15490,15490,0
|
|
20231024,181100,557759640,15490,15490,15490,15490,0
|
|
20231024,181000,557759640,15490,15490,15490,15490,0
|
|
20231024,180900,557759640,15490,15490,15490,15490,0
|
|
20231024,180800,557759640,15490,15490,15490,15490,0
|
|
20231024,180700,557759640,15490,15490,15490,15490,0
|
|
20231024,180600,557759640,15490,15490,15490,15490,0
|
|
20231024,180500,557759640,15490,15490,15490,15490,0
|
|
20231024,180400,557759640,15490,15490,15490,15490,0
|
|
20231024,180300,557759640,15490,15490,15490,15490,0
|
|
20231024,180200,557759640,15490,15490,15490,15490,0
|
|
20231024,180100,557759640,15490,15490,15490,15490,0
|
|
20231024,180000,557759640,15490,15490,15490,15490,0
|
|
20231024,175900,557759640,15490,15490,15490,15490,0
|
|
20231024,175800,557759640,15490,15490,15490,15490,0
|
|
20231024,175700,557759640,15490,15490,15490,15490,0
|
|
20231024,175600,557759640,15490,15490,15490,15490,0
|
|
20231024,175500,557759640,15490,15490,15490,15490,0
|
|
20231024,175400,557759640,15490,15490,15490,15490,247
|
|
20231024,175300,557759640,15490,15490,15490,15490,0
|
|
20231024,175200,557759640,15490,15490,15490,15490,0
|
|
20231024,175100,557759640,15490,15490,15490,15490,0
|
|
20231024,175000,557759640,15490,15490,15490,15490,0
|
|
20231024,174900,557759640,15490,15490,15490,15490,0
|
|
20231024,174800,557759640,15490,15490,15490,15490,0
|
|
20231024,174700,557759640,15490,15490,15490,15490,0
|
|
20231024,174600,557759640,15490,15490,15490,15490,0
|
|
20231024,174500,557759640,15490,15490,15490,15490,0
|
|
20231024,174400,557759640,15490,15490,15490,15490,0
|
|
20231024,174300,557759640,15490,15490,15490,15490,0
|
|
20231024,174200,557759640,15490,15490,15490,15490,0
|
|
20231024,174100,557759640,15490,15490,15490,15490,0
|
|
20231024,174000,557759640,15490,15490,15490,15490,0
|
|
20231024,173900,557759640,15490,15490,15490,15490,0
|
|
20231024,173800,557759640,15490,15490,15490,15490,0
|
|
20231024,173700,557759640,15490,15490,15490,15490,0
|
|
20231024,173600,557759640,15490,15490,15490,15490,0
|
|
20231024,173500,557759640,15490,15490,15490,15490,0
|
|
20231024,173400,557759640,15490,15490,15490,15490,0
|
|
20231024,173300,557759640,15490,15490,15490,15490,0
|
|
20231024,173200,557759640,15490,15490,15490,15490,0
|
|
20231024,173100,557759640,15490,15490,15490,15490,0
|
|
20231024,173000,557759640,15490,15490,15490,15490,0
|
|
20231024,172900,557759640,15490,15490,15490,15490,0
|
|
20231024,172800,557759640,15490,15490,15490,15490,0
|
|
20231024,172700,557759640,15490,15490,15490,15490,0
|
|
20231024,172600,557759640,15490,15490,15490,15490,0
|
|
20231024,172500,557759640,15490,15490,15490,15490,0
|
|
20231024,172400,557759640,15490,15490,15490,15490,247
|
|
20231024,172300,557759640,15490,15490,15490,15490,0
|
|
20231024,172200,557759640,15490,15490,15490,15490,0
|
|
20231024,172100,557759640,15490,15490,15490,15490,0
|
|
20231024,172000,557759640,15490,15490,15490,15490,0
|
|
20231024,171900,557759640,15490,15490,15490,15490,0
|
|
20231024,171800,557759640,15490,15490,15490,15490,0
|
|
20231024,171700,557759640,15490,15490,15490,15490,0
|
|
20231024,171600,557759640,15490,15490,15490,15490,0
|
|
20231024,171500,557759640,15490,15490,15490,15490,0
|
|
20231024,171400,557759640,15490,15490,15490,15490,0
|
|
20231024,171300,557759640,15490,15490,15490,15490,0
|
|
20231024,171200,557759640,15490,15490,15490,15490,0
|
|
20231024,171100,557759640,15490,15490,15490,15490,0
|
|
20231024,171000,557759640,15490,15490,15490,15490,0
|
|
20231024,170900,557759640,15490,15490,15490,15490,0
|
|
20231024,170800,557759640,15490,15490,15490,15490,0
|
|
20231024,170700,557759640,15490,15490,15490,15490,0
|
|
20231024,170600,557759640,15490,15490,15490,15490,0
|
|
20231024,170500,557759640,15490,15490,15490,15490,0
|
|
20231024,170400,557759640,15490,15490,15490,15490,0
|
|
20231024,170300,557759640,15490,15490,15490,15490,0
|
|
20231024,170200,557759640,15490,15490,15490,15490,0
|
|
20231024,170100,557759640,15490,15490,15490,15490,0
|
|
20231024,170000,557759640,15490,15490,15490,15490,0
|
|
20231024,165900,557759640,15490,15490,15490,15490,0
|
|
20231024,165800,557759640,15490,15490,15490,15490,0
|
|
20231024,165700,557759640,15490,15490,15490,15490,0
|
|
20231024,165600,557759640,15490,15490,15490,15490,0
|
|
20231024,165500,557759640,15490,15490,15490,15490,0
|
|
20231024,165400,557759640,15490,15490,15490,15490,247
|
|
20231024,165300,557759640,15490,15490,15490,15490,0
|
|
20231024,165200,557759640,15490,15490,15490,15490,0
|
|
20231024,165100,557759640,15490,15490,15490,15490,0
|
|
20231024,165000,557759640,15490,15490,15490,15490,0
|
|
20231024,164900,557759640,15490,15490,15490,15490,0
|
|
20231024,164800,557759640,15490,15490,15490,15490,0
|
|
20231024,164700,557759640,15490,15490,15490,15490,0
|
|
20231024,164600,557759640,15490,15490,15490,15490,0
|
|
20231024,164500,557759640,15490,15490,15490,15490,0
|
|
20231024,164400,557759640,15490,15490,15490,15490,0
|
|
20231024,164300,557759640,15490,15490,15490,15490,0
|
|
20231024,164200,557759640,15490,15490,15490,15490,0
|
|
20231024,164100,557759640,15490,15490,15490,15490,0
|
|
20231024,164000,557759640,15490,15490,15490,15490,0
|
|
20231024,163900,557759640,15490,15490,15490,15490,0
|
|
20231024,163800,557759640,15490,15490,15490,15490,0
|
|
20231024,163700,557759640,15490,15490,15490,15490,0
|
|
20231024,163600,557759640,15490,15490,15490,15490,0
|
|
20231024,163500,557759640,15490,15490,15490,15490,0
|
|
20231024,163400,557759640,15490,15490,15490,15490,0
|
|
20231024,163300,557759640,15490,15490,15490,15490,0
|
|
20231024,163200,557759640,15490,15490,15490,15490,0
|
|
20231024,163100,557759640,15490,15490,15490,15490,0
|
|
20231024,163000,557759640,15490,15490,15490,15490,0
|
|
20231024,162900,557759640,15490,15490,15490,15490,0
|
|
20231024,162800,557759640,15490,15490,15490,15490,0
|
|
20231024,162700,557759640,15490,15490,15490,15490,0
|
|
20231024,162600,557759640,15490,15490,15490,15490,0
|
|
20231024,162500,557759640,15490,15490,15490,15490,0
|
|
20231024,162400,557759640,15490,15490,15490,15490,247
|
|
20231024,162300,557759640,15490,15490,15490,15490,0
|
|
20231024,162200,557759640,15490,15490,15490,15490,0
|
|
20231024,162100,557759640,15490,15490,15490,15490,0
|
|
20231024,162000,557759640,15490,15490,15490,15490,0
|
|
20231024,161900,557759640,15490,15490,15490,15490,0
|
|
20231024,161800,557759640,15490,15490,15490,15490,0
|
|
20231024,161700,557759640,15490,15490,15490,15490,0
|
|
20231024,161600,557759640,15490,15490,15490,15490,0
|
|
20231024,161500,557759640,15490,15490,15490,15490,0
|
|
20231024,161400,557759640,15490,15490,15490,15490,0
|
|
20231024,161300,557759640,15490,15490,15490,15490,0
|
|
20231024,161200,557759640,15490,15490,15490,15490,0
|
|
20231024,161100,557759640,15490,15490,15490,15490,0
|
|
20231024,161000,557759640,15490,15490,15490,15490,0
|
|
20231024,160900,557759640,15490,15490,15490,15490,0
|
|
20231024,160800,557759640,15490,15490,15490,15490,0
|
|
20231024,160700,557759640,15490,15490,15490,15490,0
|
|
20231024,160600,557759640,15490,15490,15490,15490,0
|
|
20231024,160500,557759640,15490,15490,15490,15490,0
|
|
20231024,160400,557759640,15490,15490,15490,15490,0
|
|
20231024,160300,557759640,15490,15490,15490,15490,0
|
|
20231024,160200,557759640,15490,15490,15490,15490,0
|
|
20231024,160100,557759640,15490,15490,15490,15490,0
|
|
20231024,160000,557759640,15490,15490,15490,15490,0
|
|
20231024,155900,557759640,15490,15490,15490,15490,0
|
|
20231024,155800,557759640,15490,15490,15490,15490,0
|
|
20231024,155700,557759640,15490,15490,15490,15490,0
|
|
20231024,155600,557759640,15490,15490,15490,15490,0
|
|
20231024,155500,557759640,15490,15490,15490,15490,0
|
|
20231024,155400,557759640,15490,15490,15490,15490,247
|
|
20231024,155300,557759640,15490,15490,15490,15490,0
|
|
20231024,155200,557759640,15490,15490,15490,15490,0
|
|
20231024,155100,557759640,15490,15490,15490,15490,0
|
|
20231024,155000,557759640,15490,15490,15490,15490,0
|
|
20231024,154900,557759640,15490,15490,15490,15490,0
|
|
20231024,154800,557759640,15490,15490,15490,15490,0
|
|
20231024,154700,557759640,15490,15490,15490,15490,0
|
|
20231024,154600,557759640,15490,15490,15490,15490,0
|
|
20231024,154500,557759640,15490,15490,15490,15490,0
|
|
20231024,154400,557759640,15490,15490,15490,15490,0
|
|
20231024,154300,557759640,15490,15490,15490,15490,0
|
|
20231024,154200,557759640,15490,15490,15490,15490,0
|
|
20231024,154100,557759640,15490,15490,15490,15490,0
|
|
20231024,154000,557759640,15490,15490,15490,15490,0
|
|
20231024,153900,557759640,15490,15490,15490,15490,0
|
|
20231024,153800,557759640,15490,15490,15490,15490,0
|
|
20231024,153700,557759640,15490,15490,15490,15490,0
|
|
20231024,153600,557759640,15490,15490,15490,15490,0
|
|
20231024,153500,557759640,15490,15490,15490,15490,0
|
|
20231024,153400,557759640,15490,15490,15490,15490,0
|
|
20231024,153300,557759640,15490,15490,15490,15490,0
|
|
20231024,153200,557759640,15490,15490,15490,15490,0
|
|
20231024,153100,557759640,15490,15490,15490,15490,0
|
|
20231024,153000,557759640,15490,15490,15490,15490,247
|
|
20231024,152900,553933610,15490,15490,15490,15490,0
|
|
20231024,152800,553933610,15490,15490,15490,15490,0
|
|
20231024,152700,553933610,15490,15490,15490,15490,0
|
|
20231024,152600,553933610,15490,15490,15490,15490,0
|
|
20231024,152500,553933610,15490,15490,15490,15490,0
|
|
20231024,152400,553933610,15490,15490,15490,15490,0
|
|
20231024,152300,553933610,15490,15490,15490,15490,0
|
|
20231024,152200,553933610,15490,15490,15490,15490,0
|
|
20231024,152100,553933610,15490,15490,15490,15490,0
|
|
20231024,152000,553933610,15490,15490,15490,15490,0
|
|
20231024,151900,553933610,15490,15460,15490,15410,12
|
|
20231024,151800,553748430,15410,15410,15410,15410,6
|
|
20231024,151700,553655970,15510,15510,15510,15510,0
|
|
20231024,151600,553655970,15510,15480,15510,15410,1493
|
|
20231024,151500,530519570,15470,15480,15490,15470,779
|
|
20231024,151400,518465620,15480,15460,15480,15460,219
|
|
20231024,151300,515078380,15470,15460,15470,15460,88
|
|
20231024,151200,513717890,15410,15410,15410,15410,0
|
|
20231024,151100,513717890,15410,15440,15440,15410,176
|
|
20231024,151000,511003180,15440,15470,15470,15440,100
|
|
20231024,150900,509458760,15440,15450,15460,15440,691
|
|
20231024,150800,498782170,15440,15450,15450,15440,333
|
|
20231024,150700,493639570,15440,15430,15440,15430,96
|
|
20231024,150600,492158050,15430,15420,15430,15420,107
|
|
20231024,150500,490507240,15400,15400,15410,15400,185
|
|
20231024,150400,487657200,15400,15400,15400,15400,87
|
|
20231024,150300,486317400,15380,15400,15400,15380,90
|
|
20231024,150200,484931500,15400,15410,15410,15400,215
|
|
20231024,150100,481618760,15400,15400,15400,15400,46
|
|
20231024,150000,480910360,15400,15400,15400,15400,86
|
|
20231024,145900,479585960,15410,15410,15410,15410,171
|
|
20231024,145800,476950850,15410,15400,15410,15400,87
|
|
20231024,145700,475611040,15400,15400,15400,15400,87
|
|
20231024,145600,474271240,15390,15400,15400,15390,173
|
|
20231024,145500,471607920,15400,15400,15400,15400,155
|
|
20231024,145400,469220920,15400,15400,15400,15400,69
|
|
20231024,145300,468158320,15410,15420,15420,15410,379
|
|
20231024,145200,462315690,15420,15450,15450,15420,155
|
|
20231024,145100,459923010,15450,15430,15450,15430,86
|
|
20231024,145000,458596010,15430,15430,15430,15430,86
|
|
20231024,144900,457269030,15430,15430,15450,15430,177
|
|
20231024,144800,454536180,15430,15430,15430,15430,0
|
|
20231024,144700,454536180,15430,15450,15450,15430,514
|
|
20231024,144600,446599610,15450,15450,15450,15440,132
|
|
20231024,144500,444560320,15440,15430,15450,15430,107
|
|
20231024,144400,442908810,15430,15420,15430,15420,22
|
|
20231024,144300,442569540,15420,15390,15420,15390,130
|
|
20231024,144200,440567570,15390,15390,15390,15390,111
|
|
20231024,144100,438859280,15390,15380,15390,15380,143
|
|
20231024,144000,436659250,15380,15420,15430,15380,465
|
|
20231024,143900,429489400,15430,15420,15430,15420,302
|
|
20231024,143800,424830380,15420,15420,15430,15420,123
|
|
20231024,143700,422932860,15420,15390,15420,15390,79
|
|
20231024,143600,421715470,15370,15370,15370,15370,0
|
|
20231024,143500,421715470,15370,15430,15430,15370,192
|
|
20231024,143400,418755000,15430,15430,15430,15430,149
|
|
20231024,143300,416455930,15430,15430,15430,15420,81
|
|
20231024,143200,415206110,15430,15420,15430,15420,205
|
|
20231024,143100,412043720,15410,15410,15420,15410,210
|
|
20231024,143000,408806760,15410,15410,15410,15410,182
|
|
20231024,142900,406002140,15410,15400,15410,15400,80
|
|
20231024,142800,404769440,15400,15390,15400,15390,237
|
|
20231024,142700,401120110,15390,15380,15390,15380,319
|
|
20231024,142600,396213840,15380,15380,15380,15380,159
|
|
20231024,142500,393768420,15380,15370,15380,15370,158
|
|
20231024,142400,391339270,15370,15360,15370,15360,265
|
|
20231024,142300,387268220,15380,15390,15390,15380,401
|
|
20231024,142200,381099290,15390,15390,15390,15390,21
|
|
20231024,142100,380776100,15380,15390,15390,15380,139
|
|
20231024,142000,378637580,15380,15380,15380,15380,85
|
|
20231024,141900,377330280,15390,15390,15390,15380,284
|
|
20231024,141800,372962280,15380,15380,15380,15380,319
|
|
20231024,141700,368056060,15380,15370,15380,15370,258
|
|
20231024,141600,364089670,15370,15360,15370,15360,64
|
|
20231024,141500,363106620,15350,15340,15350,15340,206
|
|
20231024,141400,359944840,15340,15330,15340,15330,185
|
|
20231024,141300,357107780,15330,15330,15330,15330,20
|
|
20231024,141200,356801180,15320,15350,15350,15320,89
|
|
20231024,141100,355435120,15310,15330,15340,15310,177
|
|
20231024,141000,352721050,15340,15340,15340,15340,86
|
|
20231024,140900,351401810,15350,15290,15350,15290,1251
|
|
20231024,140800,332256980,15290,15280,15290,15280,186
|
|
20231024,140700,329414040,15290,15280,15300,15280,277
|
|
20231024,140600,325178800,15280,15270,15280,15270,334
|
|
20231024,140500,320077350,15280,15280,15280,15280,1
|
|
20231024,140400,320062070,15270,15260,15270,15260,179
|
|
20231024,140300,317329640,15260,15280,15280,15260,71
|
|
20231024,140200,316246120,15280,15230,15280,15230,231
|
|
20231024,140100,312722630,15230,15230,15240,15230,126
|
|
20231024,140000,310803640,15200,15210,15240,15200,336
|
|
20231024,135900,305690290,15200,15190,15200,15180,186
|
|
20231024,135800,302865490,15200,15180,15200,15180,104
|
|
20231024,135700,301286660,15170,15100,15170,15100,2255
|
|
20231024,135600,267225500,15100,15080,15100,15080,982
|
|
20231024,135500,252404890,15080,15080,15090,15080,154
|
|
20231024,135400,250081590,15080,15090,15090,15080,296
|
|
20231024,135300,245616360,15080,15080,15080,15080,23
|
|
20231024,135200,245269520,15080,15060,15080,15060,47
|
|
20231024,135100,244561560,15060,15060,15060,15060,0
|
|
20231024,135000,244561560,15060,15090,15090,15060,972
|
|
20231024,134900,229902670,15080,15080,15080,15080,66
|
|
20231024,134800,228907390,15080,15080,15080,15080,1
|
|
20231024,134700,228892310,15090,15090,15090,15090,0
|
|
20231024,134600,228892310,15090,15090,15090,15090,0
|
|
20231024,134500,228892310,15090,15090,15090,15090,0
|
|
20231024,134400,228892310,15090,15090,15090,15090,1
|
|
20231024,134300,228877220,15080,15080,15080,15080,0
|
|
20231024,134200,228877220,15080,15080,15080,15080,82
|
|
20231024,134100,227640660,15080,15080,15080,15070,64
|
|
20231024,134000,226675740,15080,15090,15090,15080,276
|
|
20231024,133900,222513650,15080,15080,15080,15080,12
|
|
20231024,133800,222332690,15070,15070,15070,15070,0
|
|
20231024,133700,222332690,15070,15070,15070,15070,0
|
|
20231024,133600,222332690,15070,15070,15070,15070,10
|
|
20231024,133500,222181990,15060,15060,15060,15060,0
|
|
20231024,133400,222181990,15060,15060,15060,15060,0
|
|
20231024,133300,222181990,15060,15080,15080,15060,99
|
|
20231024,133200,220690140,15070,15070,15070,15070,55
|
|
20231024,133100,219861290,15070,15070,15070,15070,70
|
|
20231024,133000,218806390,15070,15060,15070,15060,71
|
|
20231024,132900,217736430,15080,15080,15080,15080,8
|
|
20231024,132800,217615790,15070,15060,15070,15060,216
|
|
20231024,132700,214362810,15050,15050,15050,15050,66
|
|
20231024,132600,213369510,15010,15050,15050,15000,157
|
|
20231024,132500,211011220,15040,15040,15040,15040,78
|
|
20231024,132400,209838100,15030,15030,15030,15030,244
|
|
20231024,132300,206170780,15030,15030,15030,15030,129
|
|
20231024,132200,204231910,15050,15050,15050,15050,13
|
|
20231024,132100,204036260,15050,15050,15050,15050,57
|
|
20231024,132000,203178410,15040,15000,15040,15000,1901
|
|
20231024,131900,174662790,15000,15000,15000,15000,121
|
|
20231024,131800,172847790,15000,14890,15000,14890,774
|
|
20231024,131700,161258610,14890,14880,14890,14880,177
|
|
20231024,131600,158624730,14870,14870,14870,14870,171
|
|
20231024,131500,156081960,14870,14870,14870,14870,8
|
|
20231024,131400,155963000,14870,14840,14870,14840,161
|
|
20231024,131300,153572210,14840,14830,14840,14830,65
|
|
20231024,131200,152608220,14820,14790,14820,14790,38
|
|
20231024,131100,152045990,14790,14790,14790,14790,9
|
|
20231024,131000,151912880,14760,14760,14760,14760,105
|
|
20231024,130900,150363080,14720,14650,14720,14650,2556
|
|
20231024,130800,112798260,14610,14610,14610,14610,28
|
|
20231024,130700,112389180,14590,14590,14590,14590,4
|
|
20231024,130600,112330820,14610,14610,14610,14610,12
|
|
20231024,130500,112155500,14610,14610,14610,14610,0
|
|
20231024,130400,112155500,14610,14580,14610,14580,111
|
|
20231024,130300,110537090,14550,14550,14550,14550,5
|
|
20231024,130200,110464340,14520,14530,14530,14520,65
|
|
20231024,130100,109520470,14500,14500,14500,14500,0
|
|
20231024,130000,109520470,14500,14560,14560,14500,200
|
|
20231024,125900,106617050,14560,14560,14560,14560,13
|
|
20231024,125800,106427770,14550,14550,14550,14550,0
|
|
20231024,125700,106427770,14550,14550,14550,14550,0
|
|
20231024,125600,106427770,14550,14550,14550,14550,0
|
|
20231024,125500,106427770,14550,14550,14550,14550,0
|
|
20231024,125400,106427770,14550,14550,14550,14550,0
|
|
20231024,125300,106427770,14550,14550,14550,14550,0
|
|
20231024,125200,106427770,14550,14550,14550,14550,0
|
|
20231024,125100,106427770,14550,14550,14550,14550,0
|
|
20231024,125000,106427770,14550,14550,14550,14550,0
|
|
20231024,124900,106427770,14550,14550,14550,14550,38
|
|
20231024,124800,105874870,14540,14540,14540,14540,52
|
|
20231024,124700,105118790,14540,14540,14540,14540,0
|
|
20231024,124600,105118790,14540,14540,14540,14540,0
|
|
20231024,124500,105118790,14540,14540,14540,14540,1
|
|
20231024,124400,105104250,14500,14500,14500,14500,0
|
|
20231024,124300,105104250,14500,14500,14500,14500,0
|
|
20231024,124200,105104250,14500,14500,14500,14500,0
|
|
20231024,124100,105104250,14500,14500,14500,14500,10
|
|
20231024,124000,104959250,14550,14550,14550,14550,0
|
|
20231024,123900,104959250,14550,14550,14550,14550,0
|
|
20231024,123800,104959250,14550,14550,14550,14550,0
|
|
20231024,123700,104959250,14550,14550,14550,14550,0
|
|
20231024,123600,104959250,14550,14550,14550,14550,10
|
|
20231024,123500,104813750,14550,14500,14550,14500,2
|
|
20231024,123400,104784700,14550,14550,14550,14550,1
|
|
20231024,123300,104770150,14500,14500,14500,14500,1
|
|
20231024,123200,104755650,14540,14540,14540,14540,0
|
|
20231024,123100,104755650,14540,14540,14540,14540,0
|
|
20231024,123000,104755650,14540,14540,14540,14540,1
|
|
20231024,122900,104741110,14540,14540,14540,14540,0
|
|
20231024,122800,104741110,14540,14540,14540,14540,0
|
|
20231024,122700,104741110,14540,14540,14540,14540,0
|
|
20231024,122600,104741110,14540,14540,14540,14540,0
|
|
20231024,122500,104741110,14540,14540,14540,14540,21
|
|
20231024,122400,104435770,14540,14540,14540,14540,0
|
|
20231024,122300,104435770,14540,14540,14540,14540,0
|
|
20231024,122200,104435770,14540,14500,14540,14500,50
|
|
20231024,122100,103709500,14500,14500,14500,14500,3
|
|
20231024,122000,103666000,14530,14530,14530,14530,0
|
|
20231024,121900,103666000,14530,14530,14530,14530,0
|
|
20231024,121800,103666000,14530,14530,14530,14530,0
|
|
20231024,121700,103666000,14530,14430,14530,14410,193
|
|
20231024,121600,100882390,14430,14550,14550,14430,307
|
|
20231024,121500,96449380,14480,14490,14490,14480,100
|
|
20231024,121400,95000940,14570,14570,14570,14570,0
|
|
20231024,121300,95000940,14570,14570,14570,14570,0
|
|
20231024,121200,95000940,14570,14570,14570,14570,0
|
|
20231024,121100,95000940,14570,14570,14570,14570,0
|
|
20231024,121000,95000940,14570,14570,14570,14570,0
|
|
20231024,120900,95000940,14570,14570,14570,14570,0
|
|
20231024,120800,95000940,14570,14570,14570,14570,0
|
|
20231024,120700,95000940,14570,14570,14570,14570,0
|
|
20231024,120600,95000940,14570,14570,14570,14570,0
|
|
20231024,120500,95000940,14570,14570,14570,14570,0
|
|
20231024,120400,95000940,14570,14570,14570,14570,0
|
|
20231024,120300,95000940,14570,14570,14570,14570,0
|
|
20231024,120200,95000940,14570,14570,14570,14570,0
|
|
20231024,120100,95000940,14570,14570,14570,14570,0
|
|
20231024,120000,95000940,14570,14570,14570,14570,0
|
|
20231024,115900,95000940,14570,14570,14570,14570,0
|
|
20231024,115800,95000940,14570,14570,14570,14570,0
|
|
20231024,115700,95000940,14570,14570,14570,14570,0
|
|
20231024,115600,95000940,14570,14570,14570,14570,0
|
|
20231024,115500,95000940,14570,14570,14570,14570,26
|
|
20231024,115400,94622120,14580,14580,14580,14580,0
|
|
20231024,115300,94622120,14580,14580,14580,14580,0
|
|
20231024,115200,94622120,14580,14580,14580,14580,0
|
|
20231024,115100,94622120,14580,14580,14580,14580,0
|
|
20231024,115000,94622120,14580,14580,14580,14580,0
|
|
20231024,114900,94622120,14580,14580,14580,14580,0
|
|
20231024,114800,94622120,14580,14580,14580,14580,0
|
|
20231024,114700,94622120,14580,14580,14580,14580,0
|
|
20231024,114600,94622120,14580,14580,14580,14580,1
|
|
20231024,114500,94607540,14470,14470,14470,14470,0
|
|
20231024,114400,94607540,14470,14470,14470,14470,100
|
|
20231024,114300,93160540,14450,14490,14490,14450,130
|
|
20231024,114200,91281130,14580,14580,14580,14580,0
|
|
20231024,114100,91281130,14580,14580,14580,14580,0
|
|
20231024,114000,91281130,14580,14570,14580,14570,2
|
|
20231024,113900,91251980,14580,14580,14580,14580,14
|
|
20231024,113800,91047860,14580,14580,14580,14580,0
|
|
20231024,113700,91047860,14580,14580,14580,14580,1
|
|
20231024,113600,91033280,14580,14560,14580,14560,116
|
|
20231024,113500,89343540,14560,14560,14560,14560,0
|
|
20231024,113400,89343540,14560,14560,14560,14560,6
|
|
20231024,113300,89256180,14550,14510,14550,14510,380
|
|
20231024,113200,83738390,14430,14510,14510,14430,11
|
|
20231024,113100,83579580,14420,14420,14420,14420,41
|
|
20231024,113000,82988360,14510,14510,14510,14510,0
|
|
20231024,112900,82988360,14510,14510,14510,14510,5
|
|
20231024,112800,82915810,14510,14510,14510,14510,0
|
|
20231024,112700,82915810,14510,14510,14510,14510,0
|
|
20231024,112600,82915810,14510,14510,14510,14510,0
|
|
20231024,112500,82915810,14510,14510,14510,14510,1
|
|
20231024,112400,82901300,14510,14510,14510,14510,2
|
|
20231024,112300,82872280,14490,14480,14490,14470,150
|
|
20231024,112200,80700280,14470,14470,14470,14470,96
|
|
20231024,112100,79311160,14460,14460,14460,14460,9
|
|
20231024,112000,79181020,14380,14380,14380,14380,0
|
|
20231024,111900,79181020,14380,14380,14380,14380,0
|
|
20231024,111800,79181020,14380,14380,14380,14380,0
|
|
20231024,111700,79181020,14380,14380,14380,14380,0
|
|
20231024,111600,79181020,14380,14380,14380,14380,0
|
|
20231024,111500,79181020,14380,14380,14380,14380,0
|
|
20231024,111400,79181020,14380,14400,14400,14380,114
|
|
20231024,111300,77541420,14380,14400,14400,14380,368
|
|
20231024,111200,72248190,14480,14480,14480,14480,0
|
|
20231024,111100,72248190,14480,14480,14480,14480,1
|
|
20231024,111000,72233710,14480,14480,14480,14480,1
|
|
20231024,110900,72219230,14400,14400,14400,14400,1
|
|
20231024,110800,72204830,14400,14410,14410,14400,99
|
|
20231024,110700,70778430,14480,14480,14480,14480,0
|
|
20231024,110600,70778430,14480,14480,14480,14480,0
|
|
20231024,110500,70778430,14480,14480,14480,14480,0
|
|
20231024,110400,70778430,14480,14480,14480,14480,0
|
|
20231024,110300,70778430,14480,14480,14480,14480,0
|
|
20231024,110200,70778430,14480,14480,14480,14480,1
|
|
20231024,110100,70763950,14410,14410,14410,14410,0
|
|
20231024,110000,70763950,14410,14410,14410,14410,50
|
|
20231024,105900,70043450,14400,14400,14400,14400,0
|
|
20231024,105800,70043450,14400,14400,14400,14400,0
|
|
20231024,105700,70043450,14400,14400,14400,14400,0
|
|
20231024,105600,70043450,14400,14400,14400,14400,0
|
|
20231024,105500,70043450,14400,14400,14400,14400,0
|
|
20231024,105400,70043450,14400,14400,14400,14400,0
|
|
20231024,105300,70043450,14400,14400,14400,14400,0
|
|
20231024,105200,70043450,14400,14400,14400,14400,0
|
|
20231024,105100,70043450,14400,14400,14400,14400,0
|
|
20231024,105000,70043450,14400,14400,14400,14400,0
|
|
20231024,104900,70043450,14400,14400,14400,14400,169
|
|
20231024,104800,67609850,14510,14510,14510,14510,0
|
|
20231024,104700,67609850,14510,14510,14510,14510,1
|
|
20231024,104600,67595340,14410,14410,14410,14410,0
|
|
20231024,104500,67595340,14410,14410,14410,14410,1
|
|
20231024,104400,67580930,14530,14530,14530,14530,0
|
|
20231024,104300,67580930,14530,14530,14530,14530,5
|
|
20231024,104200,67508280,14540,14540,14540,14540,1
|
|
20231024,104100,67493740,14400,14410,14410,14400,30
|
|
20231024,104000,67061530,14560,14560,14560,14560,0
|
|
20231024,103900,67061530,14560,14560,14560,14560,0
|
|
20231024,103800,67061530,14560,14560,14560,14560,0
|
|
20231024,103700,67061530,14560,14410,14560,14410,61
|
|
20231024,103600,66179370,14540,14590,14590,14400,2489
|
|
20231024,103500,30327420,14500,14520,14520,14500,321
|
|
20231024,103400,25671890,14530,14530,14530,14530,0
|
|
20231024,103300,25671890,14530,14530,14530,14530,19
|
|
20231024,103200,25395820,14540,14540,14540,14540,11
|
|
20231024,103100,25235880,14560,14560,14560,14560,0
|
|
20231024,103000,25235880,14560,14560,14560,14560,0
|
|
20231024,102900,25235880,14560,14560,14560,14560,0
|
|
20231024,102800,25235880,14560,14560,14560,14560,0
|
|
20231024,102700,25235880,14560,14560,14560,14560,20
|
|
20231024,102600,24944680,14580,14580,14580,14580,10
|
|
20231024,102500,24798880,14590,14590,14590,14590,0
|
|
20231024,102400,24798880,14590,14600,14600,14550,386
|
|
20231024,102300,19181530,14630,14630,14630,14630,0
|
|
20231024,102200,19181530,14630,14630,14630,14630,0
|
|
20231024,102100,19181530,14630,14630,14630,14630,0
|
|
20231024,102000,19181530,14630,14630,14630,14630,0
|
|
20231024,101900,19181530,14630,14630,14630,14630,0
|
|
20231024,101800,19181530,14630,14630,14630,14630,0
|
|
20231024,101700,19181530,14630,14590,14630,14570,137
|
|
20231024,101600,17184540,14600,14600,14600,14600,0
|
|
20231024,101500,17184540,14600,14610,14610,14600,33
|
|
20231024,101400,16702430,14660,14660,14660,14660,0
|
|
20231024,101300,16702430,14660,14660,14660,14660,0
|
|
20231024,101200,16702430,14660,14660,14660,14660,0
|
|
20231024,101100,16702430,14660,14660,14660,14660,0
|
|
20231024,101000,16702430,14660,14660,14660,14660,0
|
|
20231024,100900,16702430,14660,14660,14660,14660,0
|
|
20231024,100800,16702430,14660,14660,14660,14660,0
|
|
20231024,100700,16702430,14660,14660,14660,14660,0
|
|
20231024,100600,16702430,14660,14660,14660,14660,0
|
|
20231024,100500,16702430,14660,14660,14660,14660,0
|
|
20231024,100400,16702430,14660,14620,14660,14620,5
|
|
20231024,100300,16629250,14650,14650,14650,14650,0
|
|
20231024,100200,16629250,14650,14650,14650,14650,0
|
|
20231024,100100,16629250,14650,14650,14650,14650,1
|
|
20231024,100000,16614600,14570,14570,14570,14570,0
|
|
20231024,095900,16614600,14570,14570,14570,14570,0
|
|
20231024,095800,16614600,14570,14570,14570,14570,34
|
|
20231024,095700,16119220,14660,14660,14660,14660,0
|
|
20231024,095600,16119220,14660,14660,14660,14660,0
|
|
20231024,095500,16119220,14660,14660,14660,14660,0
|
|
20231024,095400,16119220,14660,14660,14660,14660,0
|
|
20231024,095300,16119220,14660,14660,14660,14660,0
|
|
20231024,095200,16119220,14660,14660,14660,14660,0
|
|
20231024,095100,16119220,14660,14660,14660,14660,0
|
|
20231024,095000,16119220,14660,14660,14660,14660,0
|
|
20231024,094900,16119220,14660,14660,14660,14660,0
|
|
20231024,094800,16119220,14660,14660,14660,14660,1
|
|
20231024,094700,16104560,14560,14580,14580,14560,20
|
|
20231024,094600,15813290,14670,14670,14670,14670,0
|
|
20231024,094500,15813290,14670,14670,14670,14670,1
|
|
20231024,094400,15798620,14610,14610,14610,14610,23
|
|
20231024,094300,15462590,14600,14590,14600,14590,6
|
|
20231024,094200,15375020,14560,14560,14560,14560,33
|
|
20231024,094100,14894540,14560,14560,14560,14560,0
|
|
20231024,094000,14894540,14560,14560,14560,14560,0
|
|
20231024,093900,14894540,14560,14560,14560,14560,0
|
|
20231024,093800,14894540,14560,14560,14560,14560,1
|
|
20231024,093700,14879980,14560,14560,14560,14560,4
|
|
20231024,093600,14821740,14560,14560,14560,14560,9
|
|
20231024,093500,14690700,14560,14560,14560,14560,0
|
|
20231024,093400,14690700,14560,14550,14560,14550,71
|
|
20231024,093300,13657380,14550,14550,14550,14550,13
|
|
20231024,093200,13468230,14550,14550,14550,14550,2
|
|
20231024,093100,13439130,14550,14600,14600,14550,48
|
|
20231024,093000,12740630,14610,14610,14610,14610,1
|
|
20231024,092900,12726020,14610,14710,14710,14610,603
|
|
20231024,092800,3865790,14710,14710,14710,14710,0
|
|
20231024,092700,3865790,14710,14710,14710,14710,0
|
|
20231024,092600,3865790,14710,14710,14710,14710,1
|
|
20231024,092500,3851080,14720,14720,14720,14720,2
|
|
20231024,092400,3821640,14720,14720,14720,14720,3
|
|
20231024,092300,3777480,14760,14760,14760,14760,0
|
|
20231024,092200,3777480,14760,14760,14760,14760,0
|
|
20231024,092100,3777480,14760,14760,14760,14760,0
|
|
20231024,092000,3777480,14760,14760,14760,14760,0
|
|
20231024,091900,3777480,14760,14760,14760,14760,0
|
|
20231024,091800,3777480,14760,14760,14760,14760,0
|
|
20231024,091700,3777480,14760,14760,14760,14760,5
|
|
20231024,091600,3703680,14760,14760,14760,14760,0
|
|
20231024,091500,3703680,14760,14760,14760,14760,0
|
|
20231024,091400,3703680,14760,14760,14760,14760,0
|
|
20231024,091300,3703680,14760,14760,14760,14760,0
|
|
20231024,091200,3703680,14760,14760,14760,14760,0
|
|
20231024,091100,3703680,14760,14760,14760,14760,5
|
|
20231024,091000,3629880,14840,14840,14840,14840,0
|
|
20231024,090900,3629880,14840,14840,14840,14840,0
|
|
20231024,090800,3629880,14840,14840,14840,14840,0
|
|
20231024,090700,3629880,14840,14840,14840,14840,0
|
|
20231024,090600,3629880,14840,14840,14840,14840,0
|
|
20231024,090500,3629880,14840,14840,14840,14840,0
|
|
20231024,090400,3629880,14840,14840,14840,14840,0
|
|
20231024,090300,3629880,14840,14840,14840,14840,0
|
|
20231024,090200,3629880,14840,14840,14840,14840,0
|
|
20231024,090100,3629880,14840,14700,14840,14700,26
|
|
20231024,090000,3246490,14690,14690,14690,14690,221
|