690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,202700,449274370,6300,6300,6300,6300,886
|
|
20231024,202600,449274370,6300,6300,6300,6300,0
|
|
20231024,202500,449274370,6300,6300,6300,6300,0
|
|
20231024,202400,449274370,6300,6300,6300,6300,0
|
|
20231024,202300,449274370,6300,6300,6300,6300,0
|
|
20231024,202200,449274370,6300,6300,6300,6300,0
|
|
20231024,202100,449274370,6300,6300,6300,6300,0
|
|
20231024,202000,449274370,6300,6300,6300,6300,0
|
|
20231024,201900,449274370,6300,6300,6300,6300,0
|
|
20231024,201800,449274370,6300,6300,6300,6300,0
|
|
20231024,201700,449274370,6300,6300,6300,6300,0
|
|
20231024,201600,449274370,6300,6300,6300,6300,0
|
|
20231024,201500,449274370,6300,6300,6300,6300,0
|
|
20231024,201400,449274370,6300,6300,6300,6300,0
|
|
20231024,201300,449274370,6300,6300,6300,6300,0
|
|
20231024,201200,449274370,6300,6300,6300,6300,0
|
|
20231024,201100,449274370,6300,6300,6300,6300,0
|
|
20231024,201000,449274370,6300,6300,6300,6300,0
|
|
20231024,200900,449274370,6300,6300,6300,6300,0
|
|
20231024,200800,449274370,6300,6300,6300,6300,0
|
|
20231024,200700,449274370,6300,6300,6300,6300,0
|
|
20231024,200600,449274370,6300,6300,6300,6300,0
|
|
20231024,200500,449274370,6300,6300,6300,6300,0
|
|
20231024,200400,449274370,6300,6300,6300,6300,0
|
|
20231024,200300,449274370,6300,6300,6300,6300,0
|
|
20231024,200200,449274370,6300,6300,6300,6300,0
|
|
20231024,200100,449274370,6300,6300,6300,6300,0
|
|
20231024,200000,449274370,6300,6300,6300,6300,0
|
|
20231024,195900,449274370,6300,6300,6300,6300,0
|
|
20231024,195800,449274370,6300,6300,6300,6300,0
|
|
20231024,195700,449274370,6300,6300,6300,6300,886
|
|
20231024,195600,449274370,6300,6300,6300,6300,0
|
|
20231024,195500,449274370,6300,6300,6300,6300,0
|
|
20231024,195400,449274370,6300,6300,6300,6300,0
|
|
20231024,195300,449274370,6300,6300,6300,6300,0
|
|
20231024,195200,449274370,6300,6300,6300,6300,0
|
|
20231024,195100,449274370,6300,6300,6300,6300,0
|
|
20231024,195000,449274370,6300,6300,6300,6300,0
|
|
20231024,194900,449274370,6300,6300,6300,6300,0
|
|
20231024,194800,449274370,6300,6300,6300,6300,0
|
|
20231024,194700,449274370,6300,6300,6300,6300,0
|
|
20231024,194600,449274370,6300,6300,6300,6300,0
|
|
20231024,194500,449274370,6300,6300,6300,6300,0
|
|
20231024,194400,449274370,6300,6300,6300,6300,0
|
|
20231024,194300,449274370,6300,6300,6300,6300,0
|
|
20231024,194200,449274370,6300,6300,6300,6300,0
|
|
20231024,194100,449274370,6300,6300,6300,6300,0
|
|
20231024,194000,449274370,6300,6300,6300,6300,0
|
|
20231024,193900,449274370,6300,6300,6300,6300,0
|
|
20231024,193800,449274370,6300,6300,6300,6300,0
|
|
20231024,193700,449274370,6300,6300,6300,6300,0
|
|
20231024,193600,449274370,6300,6300,6300,6300,0
|
|
20231024,193500,449274370,6300,6300,6300,6300,0
|
|
20231024,193400,449274370,6300,6300,6300,6300,0
|
|
20231024,193300,449274370,6300,6300,6300,6300,0
|
|
20231024,193200,449274370,6300,6300,6300,6300,0
|
|
20231024,193100,449274370,6300,6300,6300,6300,0
|
|
20231024,193000,449274370,6300,6300,6300,6300,0
|
|
20231024,192900,449274370,6300,6300,6300,6300,0
|
|
20231024,192800,449274370,6300,6300,6300,6300,0
|
|
20231024,192700,449274370,6300,6300,6300,6300,886
|
|
20231024,192600,449274370,6300,6300,6300,6300,0
|
|
20231024,192500,449274370,6300,6300,6300,6300,0
|
|
20231024,192400,449274370,6300,6300,6300,6300,0
|
|
20231024,192300,449274370,6300,6300,6300,6300,0
|
|
20231024,192200,449274370,6300,6300,6300,6300,0
|
|
20231024,192100,449274370,6300,6300,6300,6300,0
|
|
20231024,192000,449274370,6300,6300,6300,6300,0
|
|
20231024,191900,449274370,6300,6300,6300,6300,0
|
|
20231024,191800,449274370,6300,6300,6300,6300,0
|
|
20231024,191700,449274370,6300,6300,6300,6300,0
|
|
20231024,191600,449274370,6300,6300,6300,6300,0
|
|
20231024,191500,449274370,6300,6300,6300,6300,0
|
|
20231024,191400,449274370,6300,6300,6300,6300,0
|
|
20231024,191300,449274370,6300,6300,6300,6300,0
|
|
20231024,191200,449274370,6300,6300,6300,6300,0
|
|
20231024,191100,449274370,6300,6300,6300,6300,0
|
|
20231024,191000,449274370,6300,6300,6300,6300,0
|
|
20231024,190900,449274370,6300,6300,6300,6300,0
|
|
20231024,190800,449274370,6300,6300,6300,6300,0
|
|
20231024,190700,449274370,6300,6300,6300,6300,0
|
|
20231024,190600,449274370,6300,6300,6300,6300,0
|
|
20231024,190500,449274370,6300,6300,6300,6300,0
|
|
20231024,190400,449274370,6300,6300,6300,6300,0
|
|
20231024,190300,449274370,6300,6300,6300,6300,0
|
|
20231024,190200,449274370,6300,6300,6300,6300,0
|
|
20231024,190100,449274370,6300,6300,6300,6300,0
|
|
20231024,190000,449274370,6300,6300,6300,6300,0
|
|
20231024,185900,449274370,6300,6300,6300,6300,0
|
|
20231024,185800,449274370,6300,6300,6300,6300,0
|
|
20231024,185700,449274370,6300,6300,6300,6300,886
|
|
20231024,185600,449274370,6300,6300,6300,6300,0
|
|
20231024,185500,449274370,6300,6300,6300,6300,0
|
|
20231024,185400,449274370,6300,6300,6300,6300,0
|
|
20231024,185300,449274370,6300,6300,6300,6300,0
|
|
20231024,185200,449274370,6300,6300,6300,6300,0
|
|
20231024,185100,449274370,6300,6300,6300,6300,0
|
|
20231024,185000,449274370,6300,6300,6300,6300,0
|
|
20231024,184900,449274370,6300,6300,6300,6300,0
|
|
20231024,184800,449274370,6300,6300,6300,6300,0
|
|
20231024,184700,449274370,6300,6300,6300,6300,0
|
|
20231024,184600,449274370,6300,6300,6300,6300,0
|
|
20231024,184500,449274370,6300,6300,6300,6300,0
|
|
20231024,184400,449274370,6300,6300,6300,6300,0
|
|
20231024,184300,449274370,6300,6300,6300,6300,0
|
|
20231024,184200,449274370,6300,6300,6300,6300,0
|
|
20231024,184100,449274370,6300,6300,6300,6300,0
|
|
20231024,184000,449274370,6300,6300,6300,6300,0
|
|
20231024,183900,449274370,6300,6300,6300,6300,0
|
|
20231024,183800,449274370,6300,6300,6300,6300,0
|
|
20231024,183700,449274370,6300,6300,6300,6300,0
|
|
20231024,183600,449274370,6300,6300,6300,6300,0
|
|
20231024,183500,449274370,6300,6300,6300,6300,0
|
|
20231024,183400,449274370,6300,6300,6300,6300,0
|
|
20231024,183300,449274370,6300,6300,6300,6300,0
|
|
20231024,183200,449274370,6300,6300,6300,6300,0
|
|
20231024,183100,449274370,6300,6300,6300,6300,0
|
|
20231024,183000,449274370,6300,6300,6300,6300,0
|
|
20231024,182900,449274370,6300,6300,6300,6300,0
|
|
20231024,182800,449274370,6300,6300,6300,6300,0
|
|
20231024,182700,449274370,6300,6300,6300,6300,886
|
|
20231024,182600,449274370,6300,6300,6300,6300,0
|
|
20231024,182500,449274370,6300,6300,6300,6300,0
|
|
20231024,182400,449274370,6300,6300,6300,6300,0
|
|
20231024,182300,449274370,6300,6300,6300,6300,0
|
|
20231024,182200,449274370,6300,6300,6300,6300,0
|
|
20231024,182100,449274370,6300,6300,6300,6300,0
|
|
20231024,182000,449274370,6300,6300,6300,6300,0
|
|
20231024,181900,449274370,6300,6300,6300,6300,0
|
|
20231024,181800,449274370,6300,6300,6300,6300,0
|
|
20231024,181700,449274370,6300,6300,6300,6300,0
|
|
20231024,181600,449274370,6300,6300,6300,6300,0
|
|
20231024,181500,449274370,6300,6300,6300,6300,0
|
|
20231024,181400,449274370,6300,6300,6300,6300,0
|
|
20231024,181300,449274370,6300,6300,6300,6300,0
|
|
20231024,181200,449274370,6300,6300,6300,6300,0
|
|
20231024,181100,449274370,6300,6300,6300,6300,0
|
|
20231024,181000,449274370,6300,6300,6300,6300,0
|
|
20231024,180900,449274370,6300,6300,6300,6300,0
|
|
20231024,180800,449274370,6300,6300,6300,6300,0
|
|
20231024,180700,449274370,6300,6300,6300,6300,0
|
|
20231024,180600,449274370,6300,6300,6300,6300,0
|
|
20231024,180500,449274370,6300,6300,6300,6300,0
|
|
20231024,180400,449274370,6300,6300,6300,6300,0
|
|
20231024,180300,449274370,6300,6300,6300,6300,0
|
|
20231024,180200,449274370,6300,6300,6300,6300,0
|
|
20231024,180100,449274370,6300,6300,6300,6300,0
|
|
20231024,180000,449274370,6300,6300,6300,6300,0
|
|
20231024,175900,449274370,6300,6300,6300,6300,0
|
|
20231024,175800,449274370,6300,6300,6300,6300,0
|
|
20231024,175700,449274370,6300,6300,6300,6300,886
|
|
20231024,175600,449274370,6300,6300,6300,6300,0
|
|
20231024,175500,449274370,6300,6300,6300,6300,0
|
|
20231024,175400,449274370,6300,6300,6300,6300,0
|
|
20231024,175300,449274370,6300,6300,6300,6300,0
|
|
20231024,175200,449274370,6300,6300,6300,6300,0
|
|
20231024,175100,449274370,6300,6300,6300,6300,0
|
|
20231024,175000,449274370,6300,6300,6300,6300,0
|
|
20231024,174900,449274370,6300,6300,6300,6300,0
|
|
20231024,174800,449274370,6300,6300,6300,6300,0
|
|
20231024,174700,449274370,6300,6300,6300,6300,0
|
|
20231024,174600,449274370,6300,6300,6300,6300,0
|
|
20231024,174500,449274370,6300,6300,6300,6300,0
|
|
20231024,174400,449274370,6300,6300,6300,6300,0
|
|
20231024,174300,449274370,6300,6300,6300,6300,0
|
|
20231024,174200,449274370,6300,6300,6300,6300,0
|
|
20231024,174100,449274370,6300,6300,6300,6300,0
|
|
20231024,174000,449274370,6300,6300,6300,6300,0
|
|
20231024,173900,449274370,6300,6300,6300,6300,0
|
|
20231024,173800,449274370,6300,6300,6300,6300,0
|
|
20231024,173700,449274370,6300,6300,6300,6300,0
|
|
20231024,173600,449274370,6300,6300,6300,6300,0
|
|
20231024,173500,449274370,6300,6300,6300,6300,0
|
|
20231024,173400,449274370,6300,6300,6300,6300,0
|
|
20231024,173300,449274370,6300,6300,6300,6300,0
|
|
20231024,173200,449274370,6300,6300,6300,6300,0
|
|
20231024,173100,449274370,6300,6300,6300,6300,0
|
|
20231024,173000,449274370,6300,6300,6300,6300,0
|
|
20231024,172900,449274370,6300,6300,6300,6300,0
|
|
20231024,172800,449274370,6300,6300,6300,6300,0
|
|
20231024,172700,449274370,6300,6300,6300,6300,886
|
|
20231024,172600,449274370,6300,6300,6300,6300,0
|
|
20231024,172500,449274370,6300,6300,6300,6300,0
|
|
20231024,172400,449274370,6300,6300,6300,6300,0
|
|
20231024,172300,449274370,6300,6300,6300,6300,0
|
|
20231024,172200,449274370,6300,6300,6300,6300,0
|
|
20231024,172100,449274370,6300,6300,6300,6300,0
|
|
20231024,172000,449274370,6300,6300,6300,6300,0
|
|
20231024,171900,449274370,6300,6300,6300,6300,0
|
|
20231024,171800,449274370,6300,6300,6300,6300,0
|
|
20231024,171700,449274370,6300,6300,6300,6300,0
|
|
20231024,171600,449274370,6300,6300,6300,6300,0
|
|
20231024,171500,449274370,6300,6300,6300,6300,0
|
|
20231024,171400,449274370,6300,6300,6300,6300,0
|
|
20231024,171300,449274370,6300,6300,6300,6300,0
|
|
20231024,171200,449274370,6300,6300,6300,6300,0
|
|
20231024,171100,449274370,6300,6300,6300,6300,0
|
|
20231024,171000,449274370,6300,6300,6300,6300,0
|
|
20231024,170900,449274370,6300,6300,6300,6300,0
|
|
20231024,170800,449274370,6300,6300,6300,6300,0
|
|
20231024,170700,449274370,6300,6300,6300,6300,0
|
|
20231024,170600,449274370,6300,6300,6300,6300,0
|
|
20231024,170500,449274370,6300,6300,6300,6300,0
|
|
20231024,170400,449274370,6300,6300,6300,6300,0
|
|
20231024,170300,449274370,6300,6300,6300,6300,0
|
|
20231024,170200,449274370,6300,6300,6300,6300,0
|
|
20231024,170100,449274370,6300,6300,6300,6300,0
|
|
20231024,170000,449274370,6300,6300,6300,6300,0
|
|
20231024,165900,449274370,6300,6300,6300,6300,0
|
|
20231024,165800,449274370,6300,6300,6300,6300,0
|
|
20231024,165700,449274370,6300,6300,6300,6300,886
|
|
20231024,165600,449274370,6300,6300,6300,6300,0
|
|
20231024,165500,449274370,6300,6300,6300,6300,0
|
|
20231024,165400,449274370,6300,6300,6300,6300,0
|
|
20231024,165300,449274370,6300,6300,6300,6300,0
|
|
20231024,165200,449274370,6300,6300,6300,6300,0
|
|
20231024,165100,449274370,6300,6300,6300,6300,0
|
|
20231024,165000,449274370,6300,6300,6300,6300,0
|
|
20231024,164900,449274370,6300,6300,6300,6300,0
|
|
20231024,164800,449274370,6300,6300,6300,6300,0
|
|
20231024,164700,449274370,6300,6300,6300,6300,0
|
|
20231024,164600,449274370,6300,6300,6300,6300,0
|
|
20231024,164500,449274370,6300,6300,6300,6300,0
|
|
20231024,164400,449274370,6300,6300,6300,6300,0
|
|
20231024,164300,449274370,6300,6300,6300,6300,0
|
|
20231024,164200,449274370,6300,6300,6300,6300,0
|
|
20231024,164100,449274370,6300,6300,6300,6300,0
|
|
20231024,164000,449274370,6300,6300,6300,6300,0
|
|
20231024,163900,449274370,6300,6300,6300,6300,0
|
|
20231024,163800,449274370,6300,6300,6300,6300,0
|
|
20231024,163700,449274370,6300,6300,6300,6300,0
|
|
20231024,163600,449274370,6300,6300,6300,6300,0
|
|
20231024,163500,449274370,6300,6300,6300,6300,0
|
|
20231024,163400,449274370,6300,6300,6300,6300,0
|
|
20231024,163300,449274370,6300,6300,6300,6300,0
|
|
20231024,163200,449274370,6300,6300,6300,6300,0
|
|
20231024,163100,449274370,6300,6300,6300,6300,0
|
|
20231024,163000,449274370,6300,6300,6300,6300,0
|
|
20231024,162900,449274370,6300,6300,6300,6300,0
|
|
20231024,162800,449274370,6300,6300,6300,6300,0
|
|
20231024,162700,449274370,6300,6300,6300,6300,886
|
|
20231024,162600,449274370,6300,6300,6300,6300,0
|
|
20231024,162500,449274370,6300,6300,6300,6300,0
|
|
20231024,162400,449274370,6300,6300,6300,6300,0
|
|
20231024,162300,449274370,6300,6300,6300,6300,0
|
|
20231024,162200,449274370,6300,6300,6300,6300,0
|
|
20231024,162100,449274370,6300,6300,6300,6300,0
|
|
20231024,162000,449274370,6300,6300,6300,6300,0
|
|
20231024,161900,449274370,6300,6300,6300,6300,0
|
|
20231024,161800,449274370,6300,6300,6300,6300,0
|
|
20231024,161700,449274370,6300,6300,6300,6300,0
|
|
20231024,161600,449274370,6300,6300,6300,6300,0
|
|
20231024,161500,449274370,6300,6300,6300,6300,0
|
|
20231024,161400,449274370,6300,6300,6300,6300,0
|
|
20231024,161300,449274370,6300,6300,6300,6300,0
|
|
20231024,161200,449274370,6300,6300,6300,6300,0
|
|
20231024,161100,449274370,6300,6300,6300,6300,0
|
|
20231024,161000,449274370,6300,6300,6300,6300,0
|
|
20231024,160900,449274370,6300,6300,6300,6300,0
|
|
20231024,160800,449274370,6300,6300,6300,6300,0
|
|
20231024,160700,449274370,6300,6300,6300,6300,0
|
|
20231024,160600,449274370,6300,6300,6300,6300,0
|
|
20231024,160500,449274370,6300,6300,6300,6300,0
|
|
20231024,160400,449274370,6300,6300,6300,6300,0
|
|
20231024,160300,449274370,6300,6300,6300,6300,0
|
|
20231024,160200,449274370,6300,6300,6300,6300,0
|
|
20231024,160100,449274370,6300,6300,6300,6300,0
|
|
20231024,160000,449274370,6300,6300,6300,6300,0
|
|
20231024,155900,449274370,6300,6300,6300,6300,0
|
|
20231024,155800,449274370,6300,6300,6300,6300,0
|
|
20231024,155700,449274370,6300,6300,6300,6300,886
|
|
20231024,155600,449274370,6300,6300,6300,6300,0
|
|
20231024,155500,449274370,6300,6300,6300,6300,0
|
|
20231024,155400,449274370,6300,6300,6300,6300,0
|
|
20231024,155300,449274370,6300,6300,6300,6300,0
|
|
20231024,155200,449274370,6300,6300,6300,6300,0
|
|
20231024,155100,449274370,6300,6300,6300,6300,0
|
|
20231024,155000,449274370,6300,6300,6300,6300,0
|
|
20231024,154900,449274370,6300,6300,6300,6300,0
|
|
20231024,154800,449274370,6300,6300,6300,6300,0
|
|
20231024,154700,449274370,6300,6300,6300,6300,0
|
|
20231024,154600,449274370,6300,6300,6300,6300,0
|
|
20231024,154500,449274370,6300,6300,6300,6300,0
|
|
20231024,154400,449274370,6300,6300,6300,6300,0
|
|
20231024,154300,449274370,6300,6300,6300,6300,0
|
|
20231024,154200,449274370,6300,6300,6300,6300,0
|
|
20231024,154100,449274370,6300,6300,6300,6300,0
|
|
20231024,154000,449274370,6300,6300,6300,6300,0
|
|
20231024,153900,449274370,6300,6300,6300,6300,0
|
|
20231024,153800,449274370,6300,6300,6300,6300,0
|
|
20231024,153700,449274370,6300,6300,6300,6300,0
|
|
20231024,153600,449274370,6300,6300,6300,6300,0
|
|
20231024,153500,449274370,6300,6300,6300,6300,0
|
|
20231024,153400,449274370,6300,6300,6300,6300,0
|
|
20231024,153300,449274370,6300,6300,6300,6300,0
|
|
20231024,153200,449274370,6300,6300,6300,6300,0
|
|
20231024,153100,449274370,6300,6300,6300,6300,0
|
|
20231024,153000,449274370,6300,6300,6300,6300,886
|
|
20231024,152900,443692570,6320,6320,6320,6320,0
|
|
20231024,152800,443692570,6320,6320,6320,6320,0
|
|
20231024,152700,443692570,6320,6320,6320,6320,0
|
|
20231024,152600,443692570,6320,6320,6320,6320,0
|
|
20231024,152500,443692570,6320,6320,6320,6320,0
|
|
20231024,152400,443692570,6320,6320,6320,6320,0
|
|
20231024,152300,443692570,6320,6320,6320,6320,0
|
|
20231024,152200,443692570,6320,6320,6320,6320,0
|
|
20231024,152100,443692570,6320,6320,6320,6320,0
|
|
20231024,152000,443692570,6320,6320,6320,6320,0
|
|
20231024,151900,443692570,6320,6320,6320,6320,0
|
|
20231024,151800,443692570,6320,6300,6320,6300,31
|
|
20231024,151700,443497250,6320,6330,6330,6320,497
|
|
20231024,151600,440356170,6330,6300,6330,6300,186
|
|
20231024,151500,439181200,6320,6320,6320,6320,50
|
|
20231024,151400,438865200,6300,6300,6330,6300,134
|
|
20231024,151300,438020970,6300,6300,6300,6300,113
|
|
20231024,151200,437309070,6330,6310,6330,6310,230
|
|
20231024,151100,435854030,6280,6270,6310,6260,637
|
|
20231024,151000,431857540,6270,6270,6270,6270,82
|
|
20231024,150900,431343400,6270,6270,6270,6270,108
|
|
20231024,150800,430666240,6270,6300,6300,6270,2
|
|
20231024,150700,430653670,6270,6320,6320,6270,144
|
|
20231024,150600,429748400,6320,6300,6320,6300,115
|
|
20231024,150500,429023880,6280,6280,6280,6280,55
|
|
20231024,150400,428678480,6280,6330,6330,6280,77
|
|
20231024,150300,428194870,6280,6310,6310,6280,256
|
|
20231024,150200,426581770,6300,6300,6300,6260,163
|
|
20231024,150100,425554910,6250,6300,6300,6250,197
|
|
20231024,150000,424323310,6250,6270,6270,6250,104
|
|
20231024,145900,423672180,6260,6260,6260,6260,138
|
|
20231024,145800,422808300,6290,6290,6290,6250,18
|
|
20231024,145700,422695440,6250,6260,6260,6240,198
|
|
20231024,145600,421457930,6280,6250,6280,6250,98
|
|
20231024,145500,420844080,6250,6250,6250,6250,86
|
|
20231024,145400,420306580,6280,6240,6290,6240,147
|
|
20231024,145300,419388000,6290,6290,6290,6240,94
|
|
20231024,145200,418801240,6240,6240,6290,6240,143
|
|
20231024,145100,417908870,6240,6250,6250,6240,14
|
|
20231024,145000,417821380,6250,6280,6280,6250,129
|
|
20231024,144900,417012180,6280,6280,6280,6280,94
|
|
20231024,144800,416421860,6280,6300,6300,6280,114
|
|
20231024,144700,415705540,6280,6280,6280,6280,70
|
|
20231024,144600,415265940,6270,6270,6270,6270,146
|
|
20231024,144500,414350520,6270,6290,6290,6270,41
|
|
20231024,144400,414092830,6260,6270,6270,6260,149
|
|
20231024,144300,413159980,6250,6270,6270,6240,74
|
|
20231024,144200,412697170,6270,6290,6290,6270,89
|
|
20231024,144100,412137980,6290,6300,6300,6290,102
|
|
20231024,144000,411495950,6300,6300,6310,6290,105
|
|
20231024,143900,410834980,6300,6320,6330,6300,463
|
|
20231024,143800,407915960,6320,6280,6320,6280,3523
|
|
20231024,143700,385712950,6260,6260,6260,6260,74
|
|
20231024,143600,385249710,6270,6250,6270,6250,150
|
|
20231024,143500,384311110,6250,6230,6270,6230,173
|
|
20231024,143400,383227450,6230,6230,6230,6230,73
|
|
20231024,143300,382772660,6230,6250,6250,6230,114
|
|
20231024,143200,382061580,6240,6240,6270,6240,228
|
|
20231024,143100,380636990,6230,6260,6260,6230,32
|
|
20231024,143000,380436970,6260,6260,6270,6260,389
|
|
20231024,142900,378001280,6220,6220,6260,6220,127
|
|
20231024,142800,377209140,6220,6220,6220,6220,32
|
|
20231024,142700,377010100,6220,6220,6260,6220,119
|
|
20231024,142600,376267720,6230,6260,6260,6230,326
|
|
20231024,142500,374229450,6230,6220,6250,6220,1128
|
|
20231024,142400,367211410,6220,6230,6230,6220,372
|
|
20231024,142300,364894570,6250,6240,6250,6230,149
|
|
20231024,142200,363964350,6240,6220,6250,6220,144
|
|
20231024,142100,363067000,6220,6260,6260,6220,68
|
|
20231024,142000,362643240,6220,6250,6260,6220,604
|
|
20231024,141900,358873350,6220,6240,6240,6220,111
|
|
20231024,141800,358181690,6240,6240,6240,6240,9
|
|
20231024,141700,358125530,6250,6240,6250,6240,81
|
|
20231024,141600,357619370,6240,6240,6240,6230,159
|
|
20231024,141500,356627810,6230,6230,6230,6230,9
|
|
20231024,141400,356571740,6260,6240,6260,6240,143
|
|
20231024,141300,355678320,6240,6240,6240,6240,79
|
|
20231024,141200,355185360,6280,6240,6280,6240,85
|
|
20231024,141100,354653840,6240,6240,6240,6240,9
|
|
20231024,141000,354597680,6270,6280,6280,6270,202
|
|
20231024,140900,353329910,6270,6260,6270,6260,408
|
|
20231024,140800,350772250,6260,6270,6270,6260,81
|
|
20231024,140700,350265180,6270,6240,6270,6230,86
|
|
20231024,140600,349729140,6240,6230,6280,6230,102
|
|
20231024,140500,349092510,6260,6230,6270,6230,333
|
|
20231024,140400,347007750,6230,6230,6260,6230,74
|
|
20231024,140300,346546700,6240,6240,6240,6240,59
|
|
20231024,140200,346178540,6250,6240,6250,6230,157
|
|
20231024,140100,345198910,6230,6240,6250,6230,33
|
|
20231024,140000,344993070,6230,6250,6250,6220,133
|
|
20231024,135900,344165140,6270,6260,6270,6260,65
|
|
20231024,135800,343758230,6260,6260,6260,6260,35
|
|
20231024,135700,343539130,6280,6260,6280,6260,98
|
|
20231024,135600,342925530,6260,6260,6260,6260,210
|
|
20231024,135500,341610930,6290,6290,6290,6290,1
|
|
20231024,135400,341604640,6250,6260,6300,6250,858
|
|
20231024,135300,336213260,6240,6260,6260,6240,34
|
|
20231024,135200,336000700,6260,6230,6300,6230,2286
|
|
20231024,135100,321639030,6250,6230,6250,6230,229
|
|
20231024,135000,320207960,6230,6230,6230,6230,111
|
|
20231024,134900,319516430,6230,6250,6270,6230,1835
|
|
20231024,134800,308026130,6240,6200,6250,6200,1276
|
|
20231024,134700,300061130,6220,6200,6220,6200,159
|
|
20231024,134600,299073490,6220,6210,6220,6190,829
|
|
20231024,134500,293925920,6210,6210,6210,6210,109
|
|
20231024,134400,293249030,6210,6210,6230,6210,2258
|
|
20231024,134300,279192780,6210,6150,6210,6150,1640
|
|
20231024,134200,269024560,6160,6150,6160,6150,85
|
|
20231024,134100,268501570,6160,6150,6160,6150,305
|
|
20231024,134000,266625510,6150,6160,6160,6150,116
|
|
20231024,133900,265911710,6160,6130,6160,6130,151
|
|
20231024,133800,264983880,6150,6130,6150,6130,119
|
|
20231024,133700,264252760,6130,6130,6130,6130,76
|
|
20231024,133600,263786880,6130,6130,6140,6130,194
|
|
20231024,133500,262596890,6110,6130,6130,6110,64
|
|
20231024,133400,262204750,6120,6110,6120,6110,62
|
|
20231024,133300,261825400,6120,6120,6120,6120,78
|
|
20231024,133200,261348040,6120,6120,6130,6120,117
|
|
20231024,133100,260631450,6120,6120,6120,6120,32
|
|
20231024,133000,260435610,6120,6120,6120,6120,80
|
|
20231024,132900,259946010,6140,6130,6140,6130,83
|
|
20231024,132800,259437160,6140,6140,6140,6130,32
|
|
20231024,132700,259240900,6130,6130,6140,6120,92
|
|
20231024,132600,258677000,6130,6130,6130,6130,136
|
|
20231024,132500,257843320,6140,6120,6140,6120,89
|
|
20231024,132400,257297040,6120,6140,6140,6120,89
|
|
20231024,132300,256751640,6130,6160,6160,6130,239
|
|
20231024,132200,255283510,6160,6120,6160,6120,591
|
|
20231024,132100,251652150,6120,6120,6120,6120,31
|
|
20231024,132000,251462430,6120,6130,6130,6120,142
|
|
20231024,131900,250593220,6120,6120,6130,6120,113
|
|
20231024,131800,249901280,6120,6120,6120,6120,11
|
|
20231024,131700,249833960,6130,6130,6130,6130,154
|
|
20231024,131600,248889940,6130,6120,6130,6120,224
|
|
20231024,131500,247517170,6110,6110,6120,6110,128
|
|
20231024,131400,246734890,6110,6110,6110,6110,9
|
|
20231024,131300,246679900,6110,6100,6120,6100,137
|
|
20231024,131200,245842720,6090,6110,6110,6090,104
|
|
20231024,131100,245209180,6110,6110,6110,6110,55
|
|
20231024,131000,244873130,6100,6090,6110,6090,179
|
|
20231024,130900,243780300,6100,6100,6100,6090,75
|
|
20231024,130800,243322890,6100,6090,6100,6090,32
|
|
20231024,130700,243127790,6110,6100,6120,6090,171
|
|
20231024,130600,242083600,6090,6100,6100,6090,77
|
|
20231024,130500,241613920,6110,6120,6120,6110,126
|
|
20231024,130400,240843640,6120,6110,6120,6110,188
|
|
20231024,130300,239693210,6100,6110,6110,6100,102
|
|
20231024,130200,239070000,6110,6110,6110,6110,85
|
|
20231024,130100,238550650,6110,6110,6130,6110,124
|
|
20231024,130000,237790730,6120,6140,6140,6120,63
|
|
20231024,125900,237405140,6120,6120,6140,6120,126
|
|
20231024,125800,236634000,6130,6120,6130,6120,122
|
|
20231024,125700,235887300,6120,6120,6120,6110,28
|
|
20231024,125600,235716030,6140,6120,6150,6120,22
|
|
20231024,125500,235581150,6120,6120,6150,6110,171
|
|
20231024,125400,234531680,6120,6120,6120,6120,70
|
|
20231024,125300,234103280,6110,6110,6110,6110,49
|
|
20231024,125200,233803890,6110,6110,6110,6100,46
|
|
20231024,125100,233523140,6120,6120,6120,6120,21
|
|
20231024,125000,233394620,6120,6110,6120,6110,57
|
|
20231024,124900,233046330,6100,6090,6110,6090,86
|
|
20231024,124800,232521400,6090,6100,6100,6090,22
|
|
20231024,124700,232387290,6100,6100,6100,6100,13
|
|
20231024,124600,232307990,6100,6110,6110,6100,70
|
|
20231024,124500,231880840,6120,6120,6120,6120,0
|
|
20231024,124400,231880840,6120,6100,6120,6100,161
|
|
20231024,124300,230896970,6100,6080,6100,6080,20
|
|
20231024,124200,230775150,6090,6090,6090,6090,64
|
|
20231024,124100,230385390,6100,6100,6100,6100,78
|
|
20231024,124000,229909590,6090,6090,6090,6090,9
|
|
20231024,123900,229854780,6080,6090,6100,6080,179
|
|
20231024,123800,228763610,6090,6070,6090,6070,131
|
|
20231024,123700,227967010,6070,6070,6070,6070,0
|
|
20231024,123600,227967010,6070,6070,6070,6070,31
|
|
20231024,123500,227778840,6070,6090,6090,6070,20
|
|
20231024,123400,227657220,6090,6090,6090,6090,9
|
|
20231024,123300,227602410,6090,6090,6090,6090,87
|
|
20231024,123200,227072580,6090,6080,6090,6080,185
|
|
20231024,123100,225946390,6080,6080,6080,6060,18
|
|
20231024,123000,225837130,6080,6080,6080,6080,31
|
|
20231024,122900,225648650,6090,6080,6090,6080,125
|
|
20231024,122800,224887720,6090,6090,6090,6090,104
|
|
20231024,122700,224254360,6080,6090,6090,6080,64
|
|
20231024,122600,223864690,6080,6080,6080,6080,9
|
|
20231024,122500,223809970,6100,6090,6100,6080,87
|
|
20231024,122400,223280140,6100,6090,6100,6090,60
|
|
20231024,122300,222914190,6080,6090,6100,6080,159
|
|
20231024,122200,221944690,6090,6090,6090,6090,12
|
|
20231024,122100,221871610,6100,6050,6100,6050,233
|
|
20231024,122000,220454160,6070,6070,6070,6070,86
|
|
20231024,121900,219932140,6070,6070,6070,6070,0
|
|
20231024,121800,219932140,6070,6080,6080,6070,64
|
|
20231024,121700,219543110,6070,6050,6070,6050,190
|
|
20231024,121600,218390430,6060,6060,6060,6060,81
|
|
20231024,121500,217899570,6070,6070,6070,6070,5
|
|
20231024,121400,217869220,6070,6070,6070,6070,9
|
|
20231024,121300,217814590,6070,6060,6070,6040,803
|
|
20231024,121200,212955200,6050,6040,6050,6040,144
|
|
20231024,121100,212084890,6040,6040,6040,6040,100
|
|
20231024,121000,211480890,6040,6040,6050,6040,114
|
|
20231024,120900,210791780,6010,6040,6040,6010,181
|
|
20231024,120800,209699470,6040,6040,6040,6040,9
|
|
20231024,120700,209645110,6070,6010,6070,6010,180
|
|
20231024,120600,208557440,6040,6030,6040,6000,352
|
|
20231024,120500,206435760,6030,6030,6030,6020,38
|
|
20231024,120400,206206800,6030,6030,6030,6030,31
|
|
20231024,120300,206019870,6020,6030,6030,6020,60
|
|
20231024,120200,205658420,6070,6030,6070,6030,29
|
|
20231024,120100,205483310,6030,6030,6030,6030,61
|
|
20231024,120000,205115480,6030,6030,6030,6030,9
|
|
20231024,115900,205061210,6030,6030,6030,6030,217
|
|
20231024,115800,203752700,6030,6030,6030,6030,0
|
|
20231024,115700,203752700,6030,6040,6040,6020,205
|
|
20231024,115600,202515750,6040,6070,6070,6040,107
|
|
20231024,115500,201867190,6070,6070,6100,6070,87
|
|
20231024,115400,201338610,6070,6070,6070,6070,31
|
|
20231024,115300,201150440,6070,6070,6070,6070,55
|
|
20231024,115200,200816590,6070,6070,6070,6070,9
|
|
20231024,115100,200761960,6080,6080,6080,6080,86
|
|
20231024,115000,200239080,6100,6100,6100,6070,212
|
|
20231024,114900,198949950,6080,6070,6120,6070,86
|
|
20231024,114800,198427330,6070,6070,6160,6070,235
|
|
20231024,114700,196990190,6080,6160,6160,6060,316
|
|
20231024,114600,195044890,6170,6030,6170,6030,632
|
|
20231024,114500,191156470,6030,6030,6030,6030,55
|
|
20231024,114400,190824820,6030,6020,6060,6020,88
|
|
20231024,114300,190294010,6020,6020,6020,6020,36
|
|
20231024,114200,190077290,6020,6020,6020,6020,63
|
|
20231024,114100,189698030,6020,6020,6020,6020,31
|
|
20231024,114000,189511410,6020,6020,6020,6020,55
|
|
20231024,113900,189180310,6080,6020,6080,6020,10
|
|
20231024,113800,189120050,6020,6020,6020,6020,108
|
|
20231024,113700,188469890,6020,6020,6020,6010,10
|
|
20231024,113600,188409700,6030,6030,6030,6030,55
|
|
20231024,113500,188078050,6040,6070,6070,6040,48
|
|
20231024,113400,187787530,6140,6040,6140,6020,240
|
|
20231024,113300,186327820,6040,6040,6040,6040,31
|
|
20231024,113200,186140580,6040,6020,6040,6000,321
|
|
20231024,113100,184204080,6020,6020,6020,6020,19
|
|
20231024,113000,184089700,6020,6020,6020,6020,197
|
|
20231024,112900,182903760,6000,6000,6010,6000,59
|
|
20231024,112800,182549460,6000,6000,6010,6000,67
|
|
20231024,112700,182147430,6010,6010,6010,6010,10
|
|
20231024,112600,182087330,6000,6010,6010,6000,64
|
|
20231024,112500,181703240,6010,6000,6010,6000,87
|
|
20231024,112400,181181150,6000,6000,6000,6000,209
|
|
20231024,112300,179927150,6000,6030,6030,6000,124
|
|
20231024,112200,179182580,6010,6010,6020,6000,322
|
|
20231024,112100,177246440,6000,6020,6020,5980,67
|
|
20231024,112000,176844610,6020,6000,6020,6000,33
|
|
20231024,111900,176646570,5990,5990,5990,5990,55
|
|
20231024,111800,176317120,5990,5990,6000,5990,49
|
|
20231024,111700,176023500,5970,5990,5990,5970,96
|
|
20231024,111600,175450360,5960,5960,5960,5960,9
|
|
20231024,111500,175396720,5970,5960,5970,5960,105
|
|
20231024,111400,174770510,5970,5970,5970,5970,20
|
|
20231024,111300,174651110,5960,5970,5970,5960,33
|
|
20231024,111200,174454190,5980,5980,5980,5970,47
|
|
20231024,111100,174173220,5970,5950,5970,5950,107
|
|
20231024,111000,173535160,5960,5960,5960,5960,22
|
|
20231024,110900,173404040,5940,5940,5940,5940,86
|
|
20231024,110800,172893200,5940,5940,5940,5940,9
|
|
20231024,110700,172839740,5940,5940,5940,5940,86
|
|
20231024,110600,172328900,5940,5940,5940,5940,55
|
|
20231024,110500,172002200,5950,5950,5950,5940,58
|
|
20231024,110400,171657190,5960,5950,5960,5950,62
|
|
20231024,110300,171287960,5940,5940,5940,5940,31
|
|
20231024,110200,171103820,5940,5940,5940,5940,323
|
|
20231024,110100,169185200,5950,5950,5950,5950,2
|
|
20231024,110000,169173300,5950,5950,5950,5950,6
|
|
20231024,105900,169137600,5950,5940,5950,5940,147
|
|
20231024,105800,168263810,5930,5930,5930,5930,9
|
|
20231024,105700,168210440,5940,5940,5940,5940,76
|
|
20231024,105600,167759000,5930,5930,5930,5930,31
|
|
20231024,105500,167575170,5930,5930,5930,5930,33
|
|
20231024,105400,167379480,5940,5940,5940,5930,32
|
|
20231024,105300,167189490,5940,5940,5940,5940,19
|
|
20231024,105200,167076630,5950,5950,5950,5950,94
|
|
20231024,105100,166517330,5950,5980,5980,5950,13
|
|
20231024,105000,166439860,5950,5950,5950,5950,64
|
|
20231024,104900,166059060,5950,5940,5950,5940,51
|
|
20231024,104800,165755700,5950,5950,5950,5950,35
|
|
20231024,104700,165547450,5940,5940,5940,5930,77
|
|
20231024,104600,165090160,5920,5940,5940,5920,606
|
|
20231024,104500,161496000,5930,5940,5940,5930,19
|
|
20231024,104400,161383230,5940,5940,5940,5940,96
|
|
20231024,104300,160812990,5930,5940,5940,5930,14
|
|
20231024,104200,160729920,5950,5950,5950,5950,175
|
|
20231024,104100,159688670,5950,5950,5950,5950,87
|
|
20231024,104000,159171020,5970,5960,5970,5960,29
|
|
20231024,103900,158997910,5960,5930,5960,5920,204
|
|
20231024,103800,157786170,5930,5930,5930,5930,69
|
|
20231024,103700,157377000,5930,5930,5930,5930,92
|
|
20231024,103600,156831440,5930,5930,5930,5930,9
|
|
20231024,103500,156778070,5930,5930,5930,5930,62
|
|
20231024,103400,156410410,5930,5930,5930,5930,0
|
|
20231024,103300,156410410,5930,5940,5940,5930,140
|
|
20231024,103200,155580200,5940,5940,5940,5940,2
|
|
20231024,103100,155568320,5940,5940,5940,5940,1
|
|
20231024,103000,155562380,5930,5930,5930,5930,2
|
|
20231024,102900,155550520,5930,5920,5930,5920,54
|
|
20231024,102800,155230310,5920,5920,5920,5920,55
|
|
20231024,102700,154904710,5920,5920,5920,5920,0
|
|
20231024,102600,154904710,5920,5920,5920,5920,555
|
|
20231024,102500,151619110,5940,5940,5940,5940,0
|
|
20231024,102400,151619110,5940,5940,5940,5940,327
|
|
20231024,102300,149676730,5940,5930,5940,5930,274
|
|
20231024,102200,148049570,5920,5960,5960,5920,4367
|
|
20231024,102100,122114050,5970,5960,5970,5950,543
|
|
20231024,102000,118878060,5960,5980,5980,5960,730
|
|
20231024,101900,114516320,5980,5980,5980,5980,258
|
|
20231024,101800,112973480,5980,5960,5980,5960,452
|
|
20231024,101700,110273660,5960,5960,5960,5960,19
|
|
20231024,101600,110160420,5970,5970,5970,5970,54
|
|
20231024,101500,109838040,5970,5980,5980,5970,465
|
|
20231024,101400,107061360,5980,5990,5990,5980,76
|
|
20231024,101300,106606670,5980,5980,5980,5980,100
|
|
20231024,101200,106008670,5970,5970,5970,5970,55
|
|
20231024,101100,105680320,5980,5980,5980,5980,0
|
|
20231024,101000,105680320,5980,5980,5980,5980,81
|
|
20231024,100900,105195940,5980,5990,5990,5980,22
|
|
20231024,100800,105064330,5980,5980,5980,5980,9
|
|
20231024,100700,105010510,5980,5980,5980,5970,438
|
|
20231024,100600,102391830,5980,5990,5990,5980,436
|
|
20231024,100500,99784340,5980,5990,5990,5980,107
|
|
20231024,100400,99144150,5990,6010,6010,5990,1001
|
|
20231024,100300,93147870,6000,6000,6000,6000,128
|
|
20231024,100200,92379870,5990,5990,5990,5990,0
|
|
20231024,100100,92379870,5990,6000,6000,5990,155
|
|
20231024,100000,91450870,6000,6000,6000,6000,821
|
|
20231024,095900,86524870,6000,6000,6000,5990,596
|
|
20231024,095800,82949420,6000,6020,6020,6000,1170
|
|
20231024,095700,75919710,6010,6020,6020,6010,59
|
|
20231024,095600,75565080,6020,6030,6030,6020,1145
|
|
20231024,095500,68670580,6030,6040,6040,6030,1347
|
|
20231024,095400,60539950,6040,6040,6040,6040,5
|
|
20231024,095300,60509750,6040,6040,6040,6040,20
|
|
20231024,095200,60388950,6030,6040,6050,6030,1694
|
|
20231024,095100,50164230,6050,6060,6060,6050,48
|
|
20231024,095000,49873460,6040,6040,6040,6040,0
|
|
20231024,094900,49873460,6040,6050,6050,6040,508
|
|
20231024,094800,46803880,6080,6070,6080,6060,755
|
|
20231024,094700,42222800,6080,6090,6090,6080,863
|
|
20231024,094600,36971920,6100,6100,6110,6100,309
|
|
20231024,094500,35087010,6100,6100,6100,6100,200
|
|
20231024,094400,33867010,6100,6100,6100,6100,0
|
|
20231024,094300,33867010,6100,6100,6100,6100,29
|
|
20231024,094200,33690110,6110,6110,6110,6110,110
|
|
20231024,094100,33018010,6110,6110,6110,6110,100
|
|
20231024,094000,32407010,6110,6110,6110,6110,264
|
|
20231024,093900,30793970,6120,6120,6120,6120,114
|
|
20231024,093800,30096290,6110,6120,6130,6110,144
|
|
20231024,093700,29215500,6130,6130,6130,6130,248
|
|
20231024,093600,27695260,6140,6160,6160,6140,20
|
|
20231024,093500,27572410,6170,6170,6170,6170,0
|
|
20231024,093400,27572410,6170,6170,6170,6170,3
|
|
20231024,093300,27553900,6170,6170,6170,6170,0
|
|
20231024,093200,27553900,6170,6170,6170,6170,3
|
|
20231024,093100,27535390,6170,6170,6170,6170,0
|
|
20231024,093000,27535390,6170,6170,6170,6170,100
|
|
20231024,092900,26918390,6170,6170,6170,6170,0
|
|
20231024,092800,26918390,6170,6170,6170,6170,0
|
|
20231024,092700,26918390,6170,6170,6170,6170,70
|
|
20231024,092600,26486490,6170,6170,6170,6170,0
|
|
20231024,092500,26486490,6170,6180,6180,6170,14
|
|
20231024,092400,26399980,6220,6230,6230,6220,8
|
|
20231024,092300,26350160,6230,6230,6230,6230,6
|
|
20231024,092200,26312780,6230,6180,6230,6180,21
|
|
20231024,092100,26182950,6160,6160,6160,6160,11
|
|
20231024,092000,26115190,6130,6150,6170,6130,1254
|
|
20231024,091900,18393530,6130,6150,6150,6130,76
|
|
20231024,091800,17927220,6160,6170,6170,6160,42
|
|
20231024,091700,17668100,6180,6200,6200,6180,1162
|
|
20231024,091600,10466950,6240,6220,6240,6220,30
|
|
20231024,091500,10280180,6220,6220,6220,6220,1
|
|
20231024,091400,10273960,6210,6210,6210,6210,35
|
|
20231024,091300,10056610,6240,6240,6240,6240,0
|
|
20231024,091200,10056610,6240,6240,6240,6240,30
|
|
20231024,091100,9869410,6240,6240,6240,6240,0
|
|
20231024,091000,9869410,6240,6240,6240,6240,1
|
|
20231024,090900,9863170,6240,6240,6240,6240,0
|
|
20231024,090800,9863170,6240,6240,6240,6240,0
|
|
20231024,090700,9863170,6240,6240,6240,6240,300
|
|
20231024,090600,7991170,6240,6210,6240,6200,33
|
|
20231024,090500,7786160,6240,6200,6240,6190,727
|
|
20231024,090400,3269580,6210,6230,6230,6210,46
|
|
20231024,090300,2983720,6230,6230,6230,6230,20
|
|
20231024,090200,2859120,6230,6200,6230,6200,50
|
|
20231024,090100,2548840,6200,6200,6200,6200,205
|
|
20231024,090000,1277840,6170,6170,6180,6170,207
|