693 lines
35 KiB
CSV
693 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,203000,175973620,15400,15400,15400,15400,183
|
|
20231025,202900,175973620,15400,15400,15400,15400,0
|
|
20231025,202800,175973620,15400,15400,15400,15400,0
|
|
20231025,202700,175973620,15400,15400,15400,15400,0
|
|
20231025,202600,175973620,15400,15400,15400,15400,0
|
|
20231025,202500,175973620,15400,15400,15400,15400,0
|
|
20231025,202400,175973620,15400,15400,15400,15400,0
|
|
20231025,202300,175973620,15400,15400,15400,15400,0
|
|
20231025,202200,175973620,15400,15400,15400,15400,0
|
|
20231025,202100,175973620,15400,15400,15400,15400,0
|
|
20231025,202000,175973620,15400,15400,15400,15400,0
|
|
20231025,201900,175973620,15400,15400,15400,15400,0
|
|
20231025,201800,175973620,15400,15400,15400,15400,0
|
|
20231025,201700,175973620,15400,15400,15400,15400,0
|
|
20231025,201600,175973620,15400,15400,15400,15400,0
|
|
20231025,201500,175973620,15400,15400,15400,15400,0
|
|
20231025,201400,175973620,15400,15400,15400,15400,0
|
|
20231025,201300,175973620,15400,15400,15400,15400,0
|
|
20231025,201200,175973620,15400,15400,15400,15400,0
|
|
20231025,201100,175973620,15400,15400,15400,15400,0
|
|
20231025,201000,175973620,15400,15400,15400,15400,0
|
|
20231025,200900,175973620,15400,15400,15400,15400,0
|
|
20231025,200800,175973620,15400,15400,15400,15400,0
|
|
20231025,200700,175973620,15400,15400,15400,15400,0
|
|
20231025,200600,175973620,15400,15400,15400,15400,0
|
|
20231025,200500,175973620,15400,15400,15400,15400,0
|
|
20231025,200400,175973620,15400,15400,15400,15400,0
|
|
20231025,200300,175973620,15400,15400,15400,15400,0
|
|
20231025,200200,175973620,15400,15400,15400,15400,0
|
|
20231025,200100,175973620,15400,15400,15400,15400,0
|
|
20231025,200000,175973620,15400,15400,15400,15400,183
|
|
20231025,195900,175973620,15400,15400,15400,15400,0
|
|
20231025,195800,175973620,15400,15400,15400,15400,0
|
|
20231025,195700,175973620,15400,15400,15400,15400,0
|
|
20231025,195600,175973620,15400,15400,15400,15400,0
|
|
20231025,195500,175973620,15400,15400,15400,15400,0
|
|
20231025,195400,175973620,15400,15400,15400,15400,0
|
|
20231025,195300,175973620,15400,15400,15400,15400,0
|
|
20231025,195200,175973620,15400,15400,15400,15400,0
|
|
20231025,195100,175973620,15400,15400,15400,15400,0
|
|
20231025,195000,175973620,15400,15400,15400,15400,0
|
|
20231025,194900,175973620,15400,15400,15400,15400,0
|
|
20231025,194800,175973620,15400,15400,15400,15400,0
|
|
20231025,194700,175973620,15400,15400,15400,15400,0
|
|
20231025,194600,175973620,15400,15400,15400,15400,0
|
|
20231025,194500,175973620,15400,15400,15400,15400,0
|
|
20231025,194400,175973620,15400,15400,15400,15400,0
|
|
20231025,194300,175973620,15400,15400,15400,15400,0
|
|
20231025,194200,175973620,15400,15400,15400,15400,0
|
|
20231025,194100,175973620,15400,15400,15400,15400,0
|
|
20231025,194000,175973620,15400,15400,15400,15400,0
|
|
20231025,193900,175973620,15400,15400,15400,15400,0
|
|
20231025,193800,175973620,15400,15400,15400,15400,0
|
|
20231025,193700,175973620,15400,15400,15400,15400,0
|
|
20231025,193600,175973620,15400,15400,15400,15400,0
|
|
20231025,193500,175973620,15400,15400,15400,15400,0
|
|
20231025,193400,175973620,15400,15400,15400,15400,0
|
|
20231025,193300,175973620,15400,15400,15400,15400,0
|
|
20231025,193200,175973620,15400,15400,15400,15400,0
|
|
20231025,193100,175973620,15400,15400,15400,15400,0
|
|
20231025,193000,175973620,15400,15400,15400,15400,183
|
|
20231025,192900,175973620,15400,15400,15400,15400,0
|
|
20231025,192800,175973620,15400,15400,15400,15400,0
|
|
20231025,192700,175973620,15400,15400,15400,15400,0
|
|
20231025,192600,175973620,15400,15400,15400,15400,0
|
|
20231025,192500,175973620,15400,15400,15400,15400,0
|
|
20231025,192400,175973620,15400,15400,15400,15400,0
|
|
20231025,192300,175973620,15400,15400,15400,15400,0
|
|
20231025,192200,175973620,15400,15400,15400,15400,0
|
|
20231025,192100,175973620,15400,15400,15400,15400,0
|
|
20231025,192000,175973620,15400,15400,15400,15400,0
|
|
20231025,191900,175973620,15400,15400,15400,15400,0
|
|
20231025,191800,175973620,15400,15400,15400,15400,0
|
|
20231025,191700,175973620,15400,15400,15400,15400,0
|
|
20231025,191600,175973620,15400,15400,15400,15400,0
|
|
20231025,191500,175973620,15400,15400,15400,15400,0
|
|
20231025,191400,175973620,15400,15400,15400,15400,0
|
|
20231025,191300,175973620,15400,15400,15400,15400,0
|
|
20231025,191200,175973620,15400,15400,15400,15400,0
|
|
20231025,191100,175973620,15400,15400,15400,15400,0
|
|
20231025,191000,175973620,15400,15400,15400,15400,0
|
|
20231025,190900,175973620,15400,15400,15400,15400,0
|
|
20231025,190800,175973620,15400,15400,15400,15400,0
|
|
20231025,190700,175973620,15400,15400,15400,15400,0
|
|
20231025,190600,175973620,15400,15400,15400,15400,0
|
|
20231025,190500,175973620,15400,15400,15400,15400,0
|
|
20231025,190400,175973620,15400,15400,15400,15400,0
|
|
20231025,190300,175973620,15400,15400,15400,15400,0
|
|
20231025,190200,175973620,15400,15400,15400,15400,0
|
|
20231025,190100,175973620,15400,15400,15400,15400,0
|
|
20231025,190000,175973620,15400,15400,15400,15400,183
|
|
20231025,185900,175973620,15400,15400,15400,15400,0
|
|
20231025,185800,175973620,15400,15400,15400,15400,0
|
|
20231025,185700,175973620,15400,15400,15400,15400,0
|
|
20231025,185600,175973620,15400,15400,15400,15400,0
|
|
20231025,185500,175973620,15400,15400,15400,15400,0
|
|
20231025,185400,175973620,15400,15400,15400,15400,0
|
|
20231025,185300,175973620,15400,15400,15400,15400,0
|
|
20231025,185200,175973620,15400,15400,15400,15400,0
|
|
20231025,185100,175973620,15400,15400,15400,15400,0
|
|
20231025,185000,175973620,15400,15400,15400,15400,0
|
|
20231025,184900,175973620,15400,15400,15400,15400,0
|
|
20231025,184800,175973620,15400,15400,15400,15400,0
|
|
20231025,184700,175973620,15400,15400,15400,15400,0
|
|
20231025,184600,175973620,15400,15400,15400,15400,0
|
|
20231025,184500,175973620,15400,15400,15400,15400,0
|
|
20231025,184400,175973620,15400,15400,15400,15400,0
|
|
20231025,184300,175973620,15400,15400,15400,15400,0
|
|
20231025,184200,175973620,15400,15400,15400,15400,0
|
|
20231025,184100,175973620,15400,15400,15400,15400,0
|
|
20231025,184000,175973620,15400,15400,15400,15400,0
|
|
20231025,183900,175973620,15400,15400,15400,15400,0
|
|
20231025,183800,175973620,15400,15400,15400,15400,0
|
|
20231025,183700,175973620,15400,15400,15400,15400,0
|
|
20231025,183600,175973620,15400,15400,15400,15400,0
|
|
20231025,183500,175973620,15400,15400,15400,15400,0
|
|
20231025,183400,175973620,15400,15400,15400,15400,0
|
|
20231025,183300,175973620,15400,15400,15400,15400,0
|
|
20231025,183200,175973620,15400,15400,15400,15400,0
|
|
20231025,183100,175973620,15400,15400,15400,15400,0
|
|
20231025,183000,175973620,15400,15400,15400,15400,183
|
|
20231025,182900,175973620,15400,15400,15400,15400,0
|
|
20231025,182800,175973620,15400,15400,15400,15400,0
|
|
20231025,182700,175973620,15400,15400,15400,15400,0
|
|
20231025,182600,175973620,15400,15400,15400,15400,0
|
|
20231025,182500,175973620,15400,15400,15400,15400,0
|
|
20231025,182400,175973620,15400,15400,15400,15400,0
|
|
20231025,182300,175973620,15400,15400,15400,15400,0
|
|
20231025,182200,175973620,15400,15400,15400,15400,0
|
|
20231025,182100,175973620,15400,15400,15400,15400,0
|
|
20231025,182000,175973620,15400,15400,15400,15400,0
|
|
20231025,181900,175973620,15400,15400,15400,15400,0
|
|
20231025,181800,175973620,15400,15400,15400,15400,0
|
|
20231025,181700,175973620,15400,15400,15400,15400,0
|
|
20231025,181600,175973620,15400,15400,15400,15400,0
|
|
20231025,181500,175973620,15400,15400,15400,15400,0
|
|
20231025,181400,175973620,15400,15400,15400,15400,0
|
|
20231025,181300,175973620,15400,15400,15400,15400,0
|
|
20231025,181200,175973620,15400,15400,15400,15400,0
|
|
20231025,181100,175973620,15400,15400,15400,15400,0
|
|
20231025,181000,175973620,15400,15400,15400,15400,0
|
|
20231025,180900,175973620,15400,15400,15400,15400,0
|
|
20231025,180800,175973620,15400,15400,15400,15400,0
|
|
20231025,180700,175973620,15400,15400,15400,15400,0
|
|
20231025,180600,175973620,15400,15400,15400,15400,0
|
|
20231025,180500,175973620,15400,15400,15400,15400,0
|
|
20231025,180400,175973620,15400,15400,15400,15400,0
|
|
20231025,180300,175973620,15400,15400,15400,15400,0
|
|
20231025,180200,175973620,15400,15400,15400,15400,0
|
|
20231025,180100,175973620,15400,15400,15400,15400,0
|
|
20231025,180000,175973620,15400,15400,15400,15400,183
|
|
20231025,175900,175973620,15400,15400,15400,15400,0
|
|
20231025,175800,175973620,15400,15400,15400,15400,0
|
|
20231025,175700,175973620,15400,15400,15400,15400,0
|
|
20231025,175600,175973620,15400,15400,15400,15400,0
|
|
20231025,175500,175973620,15400,15400,15400,15400,0
|
|
20231025,175400,175973620,15400,15400,15400,15400,0
|
|
20231025,175300,175973620,15400,15400,15400,15400,0
|
|
20231025,175200,175973620,15400,15400,15400,15400,0
|
|
20231025,175100,175973620,15400,15400,15400,15400,0
|
|
20231025,175000,175973620,15400,15400,15400,15400,0
|
|
20231025,174900,175973620,15400,15400,15400,15400,0
|
|
20231025,174800,175973620,15400,15400,15400,15400,0
|
|
20231025,174700,175973620,15400,15400,15400,15400,0
|
|
20231025,174600,175973620,15400,15400,15400,15400,0
|
|
20231025,174500,175973620,15400,15400,15400,15400,0
|
|
20231025,174400,175973620,15400,15400,15400,15400,0
|
|
20231025,174300,175973620,15400,15400,15400,15400,0
|
|
20231025,174200,175973620,15400,15400,15400,15400,0
|
|
20231025,174100,175973620,15400,15400,15400,15400,0
|
|
20231025,174000,175973620,15400,15400,15400,15400,0
|
|
20231025,173900,175973620,15400,15400,15400,15400,0
|
|
20231025,173800,175973620,15400,15400,15400,15400,0
|
|
20231025,173700,175973620,15400,15400,15400,15400,0
|
|
20231025,173600,175973620,15400,15400,15400,15400,0
|
|
20231025,173500,175973620,15400,15400,15400,15400,0
|
|
20231025,173400,175973620,15400,15400,15400,15400,0
|
|
20231025,173300,175973620,15400,15400,15400,15400,0
|
|
20231025,173200,175973620,15400,15400,15400,15400,0
|
|
20231025,173100,175973620,15400,15400,15400,15400,0
|
|
20231025,173000,175973620,15400,15400,15400,15400,183
|
|
20231025,172900,175973620,15400,15400,15400,15400,0
|
|
20231025,172800,175973620,15400,15400,15400,15400,0
|
|
20231025,172700,175973620,15400,15400,15400,15400,0
|
|
20231025,172600,175973620,15400,15400,15400,15400,0
|
|
20231025,172500,175973620,15400,15400,15400,15400,0
|
|
20231025,172400,175973620,15400,15400,15400,15400,0
|
|
20231025,172300,175973620,15400,15400,15400,15400,0
|
|
20231025,172200,175973620,15400,15400,15400,15400,0
|
|
20231025,172100,175973620,15400,15400,15400,15400,0
|
|
20231025,172000,175973620,15400,15400,15400,15400,0
|
|
20231025,171900,175973620,15400,15400,15400,15400,0
|
|
20231025,171800,175973620,15400,15400,15400,15400,0
|
|
20231025,171700,175973620,15400,15400,15400,15400,0
|
|
20231025,171600,175973620,15400,15400,15400,15400,0
|
|
20231025,171500,175973620,15400,15400,15400,15400,0
|
|
20231025,171400,175973620,15400,15400,15400,15400,0
|
|
20231025,171300,175973620,15400,15400,15400,15400,0
|
|
20231025,171200,175973620,15400,15400,15400,15400,0
|
|
20231025,171100,175973620,15400,15400,15400,15400,0
|
|
20231025,171000,175973620,15400,15400,15400,15400,0
|
|
20231025,170900,175973620,15400,15400,15400,15400,0
|
|
20231025,170800,175973620,15400,15400,15400,15400,0
|
|
20231025,170700,175973620,15400,15400,15400,15400,0
|
|
20231025,170600,175973620,15400,15400,15400,15400,0
|
|
20231025,170500,175973620,15400,15400,15400,15400,0
|
|
20231025,170400,175973620,15400,15400,15400,15400,0
|
|
20231025,170300,175973620,15400,15400,15400,15400,0
|
|
20231025,170200,175973620,15400,15400,15400,15400,0
|
|
20231025,170100,175973620,15400,15400,15400,15400,0
|
|
20231025,170000,175973620,15400,15400,15400,15400,183
|
|
20231025,165900,175973620,15400,15400,15400,15400,0
|
|
20231025,165800,175973620,15400,15400,15400,15400,0
|
|
20231025,165700,175973620,15400,15400,15400,15400,0
|
|
20231025,165600,175973620,15400,15400,15400,15400,0
|
|
20231025,165500,175973620,15400,15400,15400,15400,0
|
|
20231025,165400,175973620,15400,15400,15400,15400,0
|
|
20231025,165300,175973620,15400,15400,15400,15400,0
|
|
20231025,165200,175973620,15400,15400,15400,15400,0
|
|
20231025,165100,175973620,15400,15400,15400,15400,0
|
|
20231025,165000,175973620,15400,15400,15400,15400,0
|
|
20231025,164900,175973620,15400,15400,15400,15400,0
|
|
20231025,164800,175973620,15400,15400,15400,15400,0
|
|
20231025,164700,175973620,15400,15400,15400,15400,0
|
|
20231025,164600,175973620,15400,15400,15400,15400,0
|
|
20231025,164500,175973620,15400,15400,15400,15400,0
|
|
20231025,164400,175973620,15400,15400,15400,15400,0
|
|
20231025,164300,175973620,15400,15400,15400,15400,0
|
|
20231025,164200,175973620,15400,15400,15400,15400,0
|
|
20231025,164100,175973620,15400,15400,15400,15400,0
|
|
20231025,164000,175973620,15400,15400,15400,15400,0
|
|
20231025,163900,175973620,15400,15400,15400,15400,0
|
|
20231025,163800,175973620,15400,15400,15400,15400,0
|
|
20231025,163700,175973620,15400,15400,15400,15400,0
|
|
20231025,163600,175973620,15400,15400,15400,15400,0
|
|
20231025,163500,175973620,15400,15400,15400,15400,0
|
|
20231025,163400,175973620,15400,15400,15400,15400,0
|
|
20231025,163300,175973620,15400,15400,15400,15400,0
|
|
20231025,163200,175973620,15400,15400,15400,15400,0
|
|
20231025,163100,175973620,15400,15400,15400,15400,0
|
|
20231025,163000,175973620,15400,15400,15400,15400,183
|
|
20231025,162900,175973620,15400,15400,15400,15400,0
|
|
20231025,162800,175973620,15400,15400,15400,15400,0
|
|
20231025,162700,175973620,15400,15400,15400,15400,0
|
|
20231025,162600,175973620,15400,15400,15400,15400,0
|
|
20231025,162500,175973620,15400,15400,15400,15400,0
|
|
20231025,162400,175973620,15400,15400,15400,15400,0
|
|
20231025,162300,175973620,15400,15400,15400,15400,0
|
|
20231025,162200,175973620,15400,15400,15400,15400,0
|
|
20231025,162100,175973620,15400,15400,15400,15400,0
|
|
20231025,162000,175973620,15400,15400,15400,15400,0
|
|
20231025,161900,175973620,15400,15400,15400,15400,0
|
|
20231025,161800,175973620,15400,15400,15400,15400,0
|
|
20231025,161700,175973620,15400,15400,15400,15400,0
|
|
20231025,161600,175973620,15400,15400,15400,15400,0
|
|
20231025,161500,175973620,15400,15400,15400,15400,0
|
|
20231025,161400,175973620,15400,15400,15400,15400,0
|
|
20231025,161300,175973620,15400,15400,15400,15400,0
|
|
20231025,161200,175973620,15400,15400,15400,15400,0
|
|
20231025,161100,175973620,15400,15400,15400,15400,0
|
|
20231025,161000,175973620,15400,15400,15400,15400,0
|
|
20231025,160900,175973620,15400,15400,15400,15400,0
|
|
20231025,160800,175973620,15400,15400,15400,15400,0
|
|
20231025,160700,175973620,15400,15400,15400,15400,0
|
|
20231025,160600,175973620,15400,15400,15400,15400,0
|
|
20231025,160500,175973620,15400,15400,15400,15400,0
|
|
20231025,160400,175973620,15400,15400,15400,15400,0
|
|
20231025,160300,175973620,15400,15400,15400,15400,0
|
|
20231025,160200,175973620,15400,15400,15400,15400,0
|
|
20231025,160100,175973620,15400,15400,15400,15400,0
|
|
20231025,160000,175973620,15400,15400,15400,15400,183
|
|
20231025,155900,175973620,15400,15400,15400,15400,0
|
|
20231025,155800,175973620,15400,15400,15400,15400,0
|
|
20231025,155700,175973620,15400,15400,15400,15400,0
|
|
20231025,155600,175973620,15400,15400,15400,15400,0
|
|
20231025,155500,175973620,15400,15400,15400,15400,0
|
|
20231025,155400,175973620,15400,15400,15400,15400,0
|
|
20231025,155300,175973620,15400,15400,15400,15400,0
|
|
20231025,155200,175973620,15400,15400,15400,15400,0
|
|
20231025,155100,175973620,15400,15400,15400,15400,0
|
|
20231025,155000,175973620,15400,15400,15400,15400,0
|
|
20231025,154900,175973620,15400,15400,15400,15400,0
|
|
20231025,154800,175973620,15400,15400,15400,15400,0
|
|
20231025,154700,175973620,15400,15400,15400,15400,0
|
|
20231025,154600,175973620,15400,15400,15400,15400,0
|
|
20231025,154500,175973620,15400,15400,15400,15400,0
|
|
20231025,154400,175973620,15400,15400,15400,15400,0
|
|
20231025,154300,175973620,15400,15400,15400,15400,0
|
|
20231025,154200,175973620,15400,15400,15400,15400,0
|
|
20231025,154100,175973620,15400,15400,15400,15400,0
|
|
20231025,154000,175973620,15400,15400,15400,15400,0
|
|
20231025,153900,175973620,15400,15400,15400,15400,0
|
|
20231025,153800,175973620,15400,15400,15400,15400,0
|
|
20231025,153700,175973620,15400,15400,15400,15400,0
|
|
20231025,153600,175973620,15400,15400,15400,15400,0
|
|
20231025,153500,175973620,15400,15400,15400,15400,0
|
|
20231025,153400,175973620,15400,15400,15400,15400,0
|
|
20231025,153300,175973620,15400,15400,15400,15400,0
|
|
20231025,153200,175973620,15400,15400,15400,15400,0
|
|
20231025,153100,175973620,15400,15400,15400,15400,0
|
|
20231025,153000,175973620,15400,15400,15400,15400,366
|
|
20231025,152900,173155420,15400,15400,15400,15400,0
|
|
20231025,152800,173155420,15400,15400,15400,15400,0
|
|
20231025,152700,173155420,15400,15400,15400,15400,0
|
|
20231025,152600,173155420,15400,15400,15400,15400,0
|
|
20231025,152500,173155420,15400,15400,15400,15400,0
|
|
20231025,152400,173155420,15400,15400,15400,15400,0
|
|
20231025,152300,173155420,15400,15400,15400,15400,0
|
|
20231025,152200,173155420,15400,15400,15400,15400,0
|
|
20231025,152100,173155420,15400,15400,15400,15400,0
|
|
20231025,152000,173155420,15400,15400,15400,15400,0
|
|
20231025,151900,173155420,15400,15400,15400,15400,0
|
|
20231025,151800,173155420,15400,15400,15400,15400,0
|
|
20231025,151700,173155420,15400,15400,15400,15400,39
|
|
20231025,151600,172554820,15390,15400,15400,15390,22
|
|
20231025,151500,172216060,15390,15390,15390,15390,17
|
|
20231025,151400,171954430,15390,15390,15390,15390,13
|
|
20231025,151300,171754360,15380,15380,15380,15380,16
|
|
20231025,151200,171508280,15380,15380,15380,15370,16
|
|
20231025,151100,171262210,15380,15400,15400,15380,81
|
|
20231025,151000,170016070,15400,15410,15410,15390,17
|
|
20231025,150900,169754200,15410,15410,15410,15410,9
|
|
20231025,150800,169615510,15370,15410,15410,15370,65
|
|
20231025,150700,168615370,15410,15400,15410,15390,17
|
|
20231025,150600,168353660,15400,15400,15400,15400,29
|
|
20231025,150500,167907060,15400,15400,15400,15390,28
|
|
20231025,150400,167475910,15390,15410,15410,15390,25
|
|
20231025,150300,167090870,15410,15410,15410,15410,23
|
|
20231025,150200,166736440,15410,15410,15410,15410,13
|
|
20231025,150100,166536110,15390,15420,15430,15390,74
|
|
20231025,150000,165396200,15430,15430,15440,15420,88
|
|
20231025,145900,164038780,15450,15450,15460,15450,18
|
|
20231025,145800,163760620,15460,15450,15460,15450,197
|
|
20231025,145700,160716920,15430,15450,15460,15430,8
|
|
20231025,145600,160593280,15450,15480,15480,15450,56
|
|
20231025,145500,159727420,15470,15470,15470,15460,14
|
|
20231025,145400,159510860,15470,15480,15480,15430,13
|
|
20231025,145300,159309780,15470,15480,15480,15470,42
|
|
20231025,145200,158659810,15480,15480,15480,15480,18
|
|
20231025,145100,158381170,15480,15480,15480,15480,14
|
|
20231025,145000,158164450,15490,15490,15490,15490,52
|
|
20231025,144900,157358970,15480,15480,15480,15480,12
|
|
20231025,144800,157173210,15480,15480,15480,15480,18
|
|
20231025,144700,156894570,15480,15480,15480,15480,18
|
|
20231025,144600,156615930,15480,15480,15480,15480,9
|
|
20231025,144500,156476610,15480,15480,15480,15480,34
|
|
20231025,144400,155950290,15480,15490,15490,15480,19
|
|
20231025,144300,155656130,15490,15480,15490,15480,25
|
|
20231025,144200,155268930,15490,15490,15490,15480,13
|
|
20231025,144100,155067610,15480,15490,15490,15480,16
|
|
20231025,144000,154819890,15480,15490,15490,15480,9
|
|
20231025,143900,154680520,15490,15490,15490,15480,13
|
|
20231025,143800,154479180,15490,15490,15490,15480,68
|
|
20231025,143700,153425960,15490,15490,15490,15490,14
|
|
20231025,143600,153209100,15490,15490,15490,15490,8
|
|
20231025,143500,153085180,15490,15490,15490,15490,34
|
|
20231025,143400,152558520,15490,15490,15490,15490,5
|
|
20231025,143300,152481070,15490,15470,15490,15470,48
|
|
20231025,143200,151738000,15470,15470,15470,15470,4
|
|
20231025,143100,151676120,15470,15480,15480,15470,13
|
|
20231025,143000,151474970,15470,15480,15480,15470,9
|
|
20231025,142900,151335700,15480,15490,15490,15480,18
|
|
20231025,142800,151056930,15490,15490,15490,15490,39
|
|
20231025,142700,150452820,15490,15490,15490,15490,9
|
|
20231025,142600,150313410,15440,15490,15490,15440,75
|
|
20231025,142500,149153810,15490,15490,15490,15490,9
|
|
20231025,142400,149014400,15490,15490,15490,15490,76
|
|
20231025,142300,147837160,15490,15490,15490,15490,13
|
|
20231025,142200,147635790,15490,15490,15490,15440,94
|
|
20231025,142100,146182950,15490,15490,15490,15490,14
|
|
20231025,142000,145966090,15490,15490,15490,15490,4
|
|
20231025,141900,145904130,15490,15490,15490,15490,34
|
|
20231025,141800,145377470,15490,15490,15490,15490,38
|
|
20231025,141700,144788850,15490,15490,15490,15490,34
|
|
20231025,141600,144262190,15490,15490,15490,15490,9
|
|
20231025,141500,144122780,15490,15490,15490,15490,13
|
|
20231025,141400,143921410,15490,15490,15490,15490,18
|
|
20231025,141300,143642590,15490,15490,15490,15490,25
|
|
20231025,141200,143255340,15490,15490,15490,15490,34
|
|
20231025,141100,142728680,15490,15490,15490,15490,39
|
|
20231025,141000,142124570,15490,15490,15490,15490,13
|
|
20231025,140900,141923200,15490,15490,15490,15490,15
|
|
20231025,140800,141690850,15490,15480,15490,15480,18
|
|
20231025,140700,141412130,15490,15490,15490,15490,13
|
|
20231025,140600,141210760,15490,15490,15490,15490,9
|
|
20231025,140500,141071350,15490,15490,15490,15490,9
|
|
20231025,140400,140931940,15490,15490,15490,15490,35
|
|
20231025,140300,140389790,15490,15490,15490,15490,45
|
|
20231025,140200,139692740,15490,15490,15490,15490,9
|
|
20231025,140100,139553330,15490,15490,15490,15490,76
|
|
20231025,140000,138376090,15490,15490,15490,15490,9
|
|
20231025,135900,138236680,15490,15480,15490,15480,110
|
|
20231025,135800,136533710,15480,15480,15480,15480,10
|
|
20231025,135700,136378910,15480,15480,15480,15480,0
|
|
20231025,135600,136378910,15480,15480,15480,15480,15
|
|
20231025,135500,136146710,15490,15490,15490,15490,0
|
|
20231025,135400,136146710,15490,15490,15490,15490,0
|
|
20231025,135300,136146710,15490,15440,15490,15440,500
|
|
20231025,135200,128416040,15420,15420,15420,15420,179
|
|
20231025,135100,125655860,15420,15420,15420,15420,0
|
|
20231025,135000,125655860,15420,15430,15430,15420,53
|
|
20231025,134900,124838590,15440,15440,15440,15440,17
|
|
20231025,134800,124576110,15440,15440,15440,15440,8
|
|
20231025,134700,124452590,15440,15440,15440,15440,0
|
|
20231025,134600,124452590,15440,15440,15440,15440,7
|
|
20231025,134500,124344510,15430,15430,15430,15430,121
|
|
20231025,134400,122477480,15430,15430,15430,15430,0
|
|
20231025,134300,122477480,15430,15470,15470,15430,13
|
|
20231025,134200,122276730,15430,15430,15430,15430,1
|
|
20231025,134100,122261300,15430,15430,15430,15430,12
|
|
20231025,134000,122076140,15420,15420,15420,15420,0
|
|
20231025,133900,122076140,15420,15420,15420,15420,14
|
|
20231025,133800,121860260,15420,15420,15420,15420,9
|
|
20231025,133700,121721480,15410,15410,15410,15410,1
|
|
20231025,133600,121706070,15420,15420,15420,15420,24
|
|
20231025,133500,121335990,15420,15420,15420,15420,0
|
|
20231025,133400,121335990,15420,15420,15420,15420,33
|
|
20231025,133300,120827130,15410,15410,15410,15410,0
|
|
20231025,133200,120827130,15410,15410,15410,15410,3
|
|
20231025,133100,120780900,15420,15420,15420,15420,0
|
|
20231025,133000,120780900,15420,15420,15420,15420,0
|
|
20231025,132900,120780900,15420,15430,15430,15420,20
|
|
20231025,132800,120472440,15430,15430,15430,15430,0
|
|
20231025,132700,120472440,15430,15430,15430,15430,1
|
|
20231025,132600,120457010,15420,15430,15430,15420,33
|
|
20231025,132500,119947950,15410,15410,15410,15410,20
|
|
20231025,132400,119639750,15430,15430,15430,15430,0
|
|
20231025,132300,119639750,15430,15430,15430,15430,0
|
|
20231025,132200,119639750,15430,15430,15430,15430,17
|
|
20231025,132100,119377440,15400,15440,15440,15400,30
|
|
20231025,132000,118914840,15440,15440,15440,15440,0
|
|
20231025,131900,118914840,15440,15440,15440,15440,21
|
|
20231025,131800,118590600,15410,15410,15410,15410,0
|
|
20231025,131700,118590600,15410,15410,15410,15410,0
|
|
20231025,131600,118590600,15410,15410,15410,15410,0
|
|
20231025,131500,118590600,15410,15410,15410,15410,8
|
|
20231025,131400,118467320,15450,15450,15450,15450,15
|
|
20231025,131300,118235570,15410,15410,15410,15410,0
|
|
20231025,131200,118235570,15410,15450,15450,15410,30
|
|
20231025,131100,117772430,15450,15450,15450,15450,12
|
|
20231025,131000,117587030,15450,15450,15450,15450,0
|
|
20231025,130900,117587030,15450,15450,15450,15450,14
|
|
20231025,130800,117370730,15450,15450,15450,15450,0
|
|
20231025,130700,117370730,15450,15450,15450,15450,11
|
|
20231025,130600,117200780,15440,15440,15440,15440,18
|
|
20231025,130500,116922860,15350,15350,15350,15350,0
|
|
20231025,130400,116922860,15350,15350,15350,15350,6
|
|
20231025,130300,116830760,15430,15410,15430,15410,75
|
|
20231025,130200,115673690,15410,15340,15410,15340,47
|
|
20231025,130100,114951030,15330,15330,15330,15330,0
|
|
20231025,130000,114951030,15330,15330,15330,15330,0
|
|
20231025,125900,114951030,15330,15330,15330,15330,0
|
|
20231025,125800,114951030,15330,15330,15330,15330,10
|
|
20231025,125700,114797730,15310,15310,15310,15310,0
|
|
20231025,125600,114797730,15310,15430,15430,15310,866
|
|
20231025,125500,101472340,15430,15430,15430,15430,0
|
|
20231025,125400,101472340,15430,15430,15430,15430,14
|
|
20231025,125300,101256320,15440,15440,15440,15440,0
|
|
20231025,125200,101256320,15440,15440,15440,15440,23
|
|
20231025,125100,100901200,15440,15440,15440,15440,16
|
|
20231025,125000,100654160,15440,15440,15440,15440,0
|
|
20231025,124900,100654160,15440,15440,15440,15440,7
|
|
20231025,124800,100546080,15430,15430,15430,15430,0
|
|
20231025,124700,100546080,15430,15430,15430,15430,22
|
|
20231025,124600,100206620,15350,15350,15350,15350,0
|
|
20231025,124500,100206620,15350,15350,15350,15350,0
|
|
20231025,124400,100206620,15350,15350,15350,15350,1
|
|
20231025,124300,100191270,15450,15350,15450,15350,259
|
|
20231025,124200,96196540,15390,15450,15450,15390,27
|
|
20231025,124100,95780260,15450,15450,15450,15450,0
|
|
20231025,124000,95780260,15450,15450,15450,15450,19
|
|
20231025,123900,95486710,15450,15450,15450,15450,8
|
|
20231025,123800,95363110,15440,15440,15440,15440,0
|
|
20231025,123700,95363110,15440,15440,15440,15440,22
|
|
20231025,123600,95023430,15330,15330,15330,15330,0
|
|
20231025,123500,95023430,15330,15330,15330,15330,0
|
|
20231025,123400,95023430,15330,15330,15330,15330,0
|
|
20231025,123300,95023430,15330,15340,15340,15330,194
|
|
20231025,123200,92047920,15310,15460,15460,15310,151
|
|
20231025,123100,89727110,15440,15440,15440,15440,0
|
|
20231025,123000,89727110,15440,15440,15440,15440,0
|
|
20231025,122900,89727110,15440,15440,15440,15440,0
|
|
20231025,122800,89727110,15440,15440,15440,15440,0
|
|
20231025,122700,89727110,15440,15480,15480,15440,40
|
|
20231025,122600,89108710,15440,15440,15440,15440,17
|
|
20231025,122500,88846230,15480,15480,15480,15480,0
|
|
20231025,122400,88846230,15480,15480,15480,15480,23
|
|
20231025,122300,88490190,15430,15430,15430,15430,10
|
|
20231025,122200,88335890,15430,15480,15480,15430,49
|
|
20231025,122100,87579550,15430,15430,15430,15430,0
|
|
20231025,122000,87579550,15430,15430,15430,15430,23
|
|
20231025,121900,87224660,15430,15430,15430,15430,12
|
|
20231025,121800,87039500,15430,15430,15430,15430,13
|
|
20231025,121700,86838910,15440,15440,15440,15440,0
|
|
20231025,121600,86838910,15440,15440,15440,15440,0
|
|
20231025,121500,86838910,15440,15440,15440,15440,1
|
|
20231025,121400,86823470,15460,15470,15490,15460,42
|
|
20231025,121300,86173560,15490,15490,15490,15490,0
|
|
20231025,121200,86173560,15490,15490,15490,15490,1
|
|
20231025,121100,86158070,15500,15500,15500,15500,0
|
|
20231025,121000,86158070,15500,15500,15500,15500,2
|
|
20231025,120900,86127070,15480,15520,15520,15480,49
|
|
20231025,120800,85367410,15520,15520,15520,15520,0
|
|
20231025,120700,85367410,15520,15520,15520,15510,18
|
|
20231025,120600,85088060,15520,15520,15520,15520,0
|
|
20231025,120500,85088060,15520,15510,15520,15510,13
|
|
20231025,120400,84886420,15510,15510,15510,15510,1
|
|
20231025,120300,84870910,15480,15480,15480,15480,0
|
|
20231025,120200,84870910,15480,15480,15480,15480,0
|
|
20231025,120100,84870910,15480,15480,15480,15480,14
|
|
20231025,120000,84654190,15510,15510,15510,15510,24
|
|
20231025,115900,84281950,15510,15510,15510,15480,18
|
|
20231025,115800,84002980,15490,15490,15490,15490,0
|
|
20231025,115700,84002980,15490,15490,15490,15490,75
|
|
20231025,115600,82841230,15490,15490,15490,15490,0
|
|
20231025,115500,82841230,15490,15490,15490,15490,0
|
|
20231025,115400,82841230,15490,15490,15490,15490,200
|
|
20231025,115300,79743230,15490,15500,15500,15490,115
|
|
20231025,115200,77960880,15500,15510,15510,15500,35
|
|
20231025,115100,77418140,15530,15530,15530,15530,0
|
|
20231025,115000,77418140,15530,15490,15530,15490,34
|
|
20231025,114900,76891040,15530,15530,15530,15530,0
|
|
20231025,114800,76891040,15530,15530,15530,15530,11
|
|
20231025,114700,76720210,15530,15530,15530,15530,13
|
|
20231025,114600,76518320,15470,15470,15470,15470,0
|
|
20231025,114500,76518320,15470,15470,15470,15470,14
|
|
20231025,114400,76301740,15530,15530,15530,15530,0
|
|
20231025,114300,76301740,15530,15530,15530,15530,20
|
|
20231025,114200,75991140,15530,15530,15530,15530,6
|
|
20231025,114100,75897960,15530,15530,15530,15530,0
|
|
20231025,114000,75897960,15530,15530,15530,15530,6
|
|
20231025,113900,75804780,15520,15520,15520,15520,35
|
|
20231025,113800,75261580,15530,15530,15530,15530,10
|
|
20231025,113700,75106280,15520,15520,15520,15520,54
|
|
20231025,113600,74268200,15520,15520,15520,15520,200
|
|
20231025,113500,71164200,15520,15510,15520,15430,325
|
|
20231025,113400,66124920,15490,15490,15490,15490,17
|
|
20231025,113300,65861590,15490,15490,15490,15490,0
|
|
20231025,113200,65861590,15490,15490,15490,15490,10
|
|
20231025,113100,65706690,15400,15400,15400,15400,12
|
|
20231025,113000,65521890,15400,15400,15400,15400,0
|
|
20231025,112900,65521890,15400,15400,15400,15400,0
|
|
20231025,112800,65521890,15400,15400,15400,15400,0
|
|
20231025,112700,65521890,15400,15490,15490,15400,342
|
|
20231025,112600,60237440,15490,15490,15490,15490,0
|
|
20231025,112500,60237440,15490,15490,15490,15490,19
|
|
20231025,112400,59943130,15490,15490,15490,15490,45
|
|
20231025,112300,59246080,15500,15500,15500,15500,9
|
|
20231025,112200,59106580,15500,15490,15500,15490,20
|
|
20231025,112100,58796680,15510,15510,15510,15510,0
|
|
20231025,112000,58796680,15510,15510,15510,15510,24
|
|
20231025,111900,58424440,15500,15500,15500,15500,2
|
|
20231025,111800,58393440,15510,15500,15510,15500,8
|
|
20231025,111700,58269370,15510,15510,15510,15510,0
|
|
20231025,111600,58269370,15510,15510,15510,15510,0
|
|
20231025,111500,58269370,15510,15510,15510,15510,34
|
|
20231025,111400,57742030,15510,15510,15510,15510,0
|
|
20231025,111300,57742030,15510,15510,15510,15510,16
|
|
20231025,111200,57493870,15510,15510,15510,15510,19
|
|
20231025,111100,57199180,15500,15500,15500,15500,0
|
|
20231025,111000,57199180,15500,15510,15510,15500,128
|
|
20231025,110900,55214140,15500,15500,15500,15500,0
|
|
20231025,110800,55214140,15500,15500,15500,15500,18
|
|
20231025,110700,54935140,15500,15500,15500,15500,1
|
|
20231025,110600,54919640,15500,15500,15500,15500,1
|
|
20231025,110500,54904140,15490,15500,15500,15490,42
|
|
20231025,110400,54253220,15490,15500,15500,15490,2
|
|
20231025,110300,54222230,15500,15500,15500,15500,12
|
|
20231025,110200,54036230,15500,15500,15500,15500,1
|
|
20231025,110100,54020730,15500,15500,15500,15500,17
|
|
20231025,110000,53757230,15500,15500,15500,15500,2
|
|
20231025,105900,53726230,15500,15500,15500,15500,1
|
|
20231025,105800,53710730,15460,15460,15460,15460,0
|
|
20231025,105700,53710730,15460,15460,15460,15460,0
|
|
20231025,105600,53710730,15460,15480,15490,15460,45
|
|
20231025,105500,53013990,15490,15480,15490,15480,7
|
|
20231025,105400,52905620,15480,15480,15480,15480,1
|
|
20231025,105300,52890140,15470,15470,15470,15470,11
|
|
20231025,105200,52719970,15480,15470,15480,15470,2
|
|
20231025,105100,52689020,15480,15480,15480,15480,7
|
|
20231025,105000,52580660,15480,15470,15480,15470,21
|
|
20231025,104900,52255760,15460,15460,15460,15460,1
|
|
20231025,104800,52240300,15470,15470,15470,15470,9
|
|
20231025,104700,52101070,15470,15470,15470,15470,0
|
|
20231025,104600,52101070,15470,15470,15470,15470,19
|
|
20231025,104500,51807140,15470,15450,15470,15450,18
|
|
20231025,104400,51529020,15450,15450,15450,15450,0
|
|
20231025,104300,51529020,15450,15430,15450,15430,17
|
|
20231025,104200,51266510,15440,15440,15440,15440,1
|
|
20231025,104100,51251070,15340,15340,15340,15340,0
|
|
20231025,104000,51251070,15340,15360,15360,15300,83
|
|
20231025,103900,49980390,15360,15360,15360,15360,5
|
|
20231025,103800,49903590,15360,15360,15360,15360,0
|
|
20231025,103700,49903590,15360,15390,15390,15360,94
|
|
20231025,103600,48459200,15380,15380,15380,15380,6
|
|
20231025,103500,48366920,15430,15430,15430,15430,1
|
|
20231025,103400,48351490,15430,15440,15440,15360,279
|
|
20231025,103300,44057240,15450,15450,15450,15450,19
|
|
20231025,103200,43763690,15450,15450,15450,15450,1
|
|
20231025,103100,43748240,15450,15450,15450,15450,23
|
|
20231025,103000,43392890,15450,15450,15450,15450,18
|
|
20231025,102900,43114790,15450,15450,15450,15450,0
|
|
20231025,102800,43114790,15450,15430,15450,15430,3
|
|
20231025,102700,43068480,15450,15450,15450,15450,25
|
|
20231025,102600,42682230,15460,15500,15500,15460,26
|
|
20231025,102500,42279670,15500,15500,15500,15500,1
|
|
20231025,102400,42264170,15500,15510,15510,15500,2
|
|
20231025,102300,42233160,15510,15510,15510,15510,1
|
|
20231025,102200,42217650,15510,15510,15510,15440,4
|
|
20231025,102100,42155750,15480,15490,15510,15480,294
|
|
20231025,102000,37599430,15500,15500,15500,15500,0
|
|
20231025,101900,37599430,15500,15470,15500,15470,9
|
|
20231025,101800,37459960,15490,15490,15490,15490,22
|
|
20231025,101700,37119180,15490,15490,15490,15490,2
|
|
20231025,101600,37088200,15490,15490,15490,15490,14
|
|
20231025,101500,36871340,15490,15490,15490,15480,4
|
|
20231025,101400,36809400,15490,15490,15490,15490,5
|
|
20231025,101300,36731950,15490,15490,15490,15490,2
|
|
20231025,101200,36700970,15490,15430,15490,15430,89
|
|
20231025,101100,35327640,15490,15480,15490,15480,15
|
|
20231025,101000,35095430,15480,15480,15480,15480,2
|
|
20231025,100900,35064470,15480,15480,15480,15480,38
|
|
20231025,100800,34476230,15480,15470,15480,15470,7
|
|
20231025,100700,34367930,15470,15470,15470,15470,4
|
|
20231025,100600,34306050,15470,15470,15470,15470,21
|
|
20231025,100500,33981180,15470,15470,15470,15470,7
|
|
20231025,100400,33872890,15470,15470,15470,15470,16
|
|
20231025,100300,33625370,15470,15470,15470,15470,2
|
|
20231025,100200,33594430,15470,15420,15470,15420,3
|
|
20231025,100100,33548120,15420,15380,15420,15360,14
|
|
20231025,100000,33332820,15420,15420,15420,15420,2
|
|
20231025,095900,33301980,15420,15420,15420,15420,29
|
|
20231025,095800,32854800,15420,15400,15420,15400,9
|
|
20231025,095700,32716110,15400,15410,15410,15400,2
|
|
20231025,095600,32685300,15410,15410,15410,15410,1
|
|
20231025,095500,32669890,15420,15420,15420,15420,1
|
|
20231025,095400,32654470,15420,15420,15420,15420,1
|
|
20231025,095300,32639050,15420,15420,15420,15360,19
|
|
20231025,095200,32346670,15360,15360,15360,15360,6
|
|
20231025,095100,32254510,15420,15420,15420,15420,13
|
|
20231025,095000,32054050,15420,15420,15420,15420,0
|
|
20231025,094900,32054050,15420,15420,15420,15420,11
|
|
20231025,094800,31884430,15420,15420,15420,15420,0
|
|
20231025,094700,31884430,15420,15310,15420,15310,80
|
|
20231025,094600,30659520,15310,15310,15310,15310,0
|
|
20231025,094500,30659520,15310,15310,15310,15310,1
|
|
20231025,094400,30644210,15310,15310,15310,15310,28
|
|
20231025,094300,30215530,15310,15310,15310,15310,14
|
|
20231025,094200,30001190,15300,15310,15310,15300,111
|
|
20231025,094100,28302880,15310,15330,15330,15310,154
|
|
20231025,094000,25942440,15410,15410,15410,15410,0
|
|
20231025,093900,25942440,15410,15410,15410,15410,0
|
|
20231025,093800,25942440,15410,15410,15420,15410,48
|
|
20231025,093700,25202710,15410,15410,15410,15410,0
|
|
20231025,093600,25202710,15410,15410,15410,15410,0
|
|
20231025,093500,25202710,15410,15410,15410,15410,0
|
|
20231025,093400,25202710,15410,15410,15410,15410,0
|
|
20231025,093300,25202710,15410,15410,15410,15410,0
|
|
20231025,093200,25202710,15410,15410,15410,15410,0
|
|
20231025,093100,25202710,15410,15410,15410,15410,0
|
|
20231025,093000,25202710,15410,15410,15410,15410,0
|
|
20231025,092900,25202710,15410,15410,15410,15410,0
|
|
20231025,092800,25202710,15410,15410,15410,15410,0
|
|
20231025,092700,25202710,15410,15410,15410,15410,0
|
|
20231025,092600,25202710,15410,15410,15410,15410,0
|
|
20231025,092500,25202710,15410,15410,15410,15410,0
|
|
20231025,092400,25202710,15410,15410,15410,15410,0
|
|
20231025,092300,25202710,15410,15410,15410,15410,1
|
|
20231025,092200,25187300,15410,15410,15410,15410,0
|
|
20231025,092100,25187300,15410,15410,15410,15410,0
|
|
20231025,092000,25187300,15410,15410,15410,15410,1
|
|
20231025,091900,25171890,15410,15410,15410,15410,0
|
|
20231025,091800,25171890,15410,15410,15410,15410,100
|
|
20231025,091700,23630890,15410,15410,15410,15410,100
|
|
20231025,091600,22089890,15410,15350,15410,15330,551
|
|
20231025,091500,13641480,15340,15340,15340,15340,0
|
|
20231025,091400,13641480,15340,15340,15340,15340,0
|
|
20231025,091300,13641480,15340,15360,15360,15340,141
|
|
20231025,091200,11478510,15340,15340,15340,15340,0
|
|
20231025,091100,11478510,15340,15340,15340,15340,0
|
|
20231025,091000,11478510,15340,15340,15340,15340,0
|
|
20231025,090900,11478510,15340,15340,15340,15340,0
|
|
20231025,090800,11478510,15340,15340,15340,15340,0
|
|
20231025,090700,11478510,15340,15360,15360,15340,76
|
|
20231025,090600,10311240,15360,15360,15360,15360,5
|
|
20231025,090500,10234440,15360,15360,15360,15360,0
|
|
20231025,090400,10234440,15360,15360,15360,15360,0
|
|
20231025,090300,10234440,15360,15360,15360,15360,2
|
|
20231025,090200,10203720,15350,15370,15530,15350,173
|
|
20231025,090100,7545030,15360,15500,15500,15360,368
|
|
20231025,090000,1848300,15520,15530,15560,15520,119
|