619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191600,1506219840,14570,14570,14570,14570,1116
|
|
20231024,191500,1506219840,14570,14570,14570,14570,0
|
|
20231024,191400,1506219840,14570,14570,14570,14570,0
|
|
20231024,191300,1506219840,14570,14570,14570,14570,0
|
|
20231024,191200,1506219840,14570,14570,14570,14570,0
|
|
20231024,191100,1506219840,14570,14570,14570,14570,0
|
|
20231024,191000,1506219840,14570,14570,14570,14570,0
|
|
20231024,190900,1506219840,14570,14570,14570,14570,0
|
|
20231024,190800,1506219840,14570,14570,14570,14570,0
|
|
20231024,190700,1506219840,14570,14570,14570,14570,0
|
|
20231024,190600,1506219840,14570,14570,14570,14570,0
|
|
20231024,190500,1506219840,14570,14570,14570,14570,0
|
|
20231024,190400,1506219840,14570,14570,14570,14570,0
|
|
20231024,190300,1506219840,14570,14570,14570,14570,0
|
|
20231024,190200,1506219840,14570,14570,14570,14570,0
|
|
20231024,190100,1506219840,14570,14570,14570,14570,0
|
|
20231024,190000,1506219840,14570,14570,14570,14570,0
|
|
20231024,185900,1506219840,14570,14570,14570,14570,0
|
|
20231024,185800,1506219840,14570,14570,14570,14570,0
|
|
20231024,185700,1506219840,14570,14570,14570,14570,0
|
|
20231024,185600,1506219840,14570,14570,14570,14570,0
|
|
20231024,185500,1506219840,14570,14570,14570,14570,0
|
|
20231024,185400,1506219840,14570,14570,14570,14570,0
|
|
20231024,185300,1506219840,14570,14570,14570,14570,0
|
|
20231024,185200,1506219840,14570,14570,14570,14570,0
|
|
20231024,185100,1506219840,14570,14570,14570,14570,0
|
|
20231024,185000,1506219840,14570,14570,14570,14570,0
|
|
20231024,184900,1506219840,14570,14570,14570,14570,0
|
|
20231024,184800,1506219840,14570,14570,14570,14570,0
|
|
20231024,184700,1506219840,14570,14570,14570,14570,0
|
|
20231024,184600,1506219840,14570,14570,14570,14570,1116
|
|
20231024,184500,1506219840,14570,14570,14570,14570,0
|
|
20231024,184400,1506219840,14570,14570,14570,14570,0
|
|
20231024,184300,1506219840,14570,14570,14570,14570,0
|
|
20231024,184200,1506219840,14570,14570,14570,14570,0
|
|
20231024,184100,1506219840,14570,14570,14570,14570,0
|
|
20231024,184000,1506219840,14570,14570,14570,14570,0
|
|
20231024,183900,1506219840,14570,14570,14570,14570,0
|
|
20231024,183800,1506219840,14570,14570,14570,14570,0
|
|
20231024,183700,1506219840,14570,14570,14570,14570,0
|
|
20231024,183600,1506219840,14570,14570,14570,14570,0
|
|
20231024,183500,1506219840,14570,14570,14570,14570,0
|
|
20231024,183400,1506219840,14570,14570,14570,14570,0
|
|
20231024,183300,1506219840,14570,14570,14570,14570,0
|
|
20231024,183200,1506219840,14570,14570,14570,14570,0
|
|
20231024,183100,1506219840,14570,14570,14570,14570,0
|
|
20231024,183000,1506219840,14570,14570,14570,14570,0
|
|
20231024,182900,1506219840,14570,14570,14570,14570,0
|
|
20231024,182800,1506219840,14570,14570,14570,14570,0
|
|
20231024,182700,1506219840,14570,14570,14570,14570,0
|
|
20231024,182600,1506219840,14570,14570,14570,14570,0
|
|
20231024,182500,1506219840,14570,14570,14570,14570,0
|
|
20231024,182400,1506219840,14570,14570,14570,14570,0
|
|
20231024,182300,1506219840,14570,14570,14570,14570,0
|
|
20231024,182200,1506219840,14570,14570,14570,14570,0
|
|
20231024,182100,1506219840,14570,14570,14570,14570,0
|
|
20231024,182000,1506219840,14570,14570,14570,14570,0
|
|
20231024,181900,1506219840,14570,14570,14570,14570,0
|
|
20231024,181800,1506219840,14570,14570,14570,14570,0
|
|
20231024,181700,1506219840,14570,14570,14570,14570,0
|
|
20231024,181600,1506219840,14570,14570,14570,14570,1116
|
|
20231024,181500,1506219840,14570,14570,14570,14570,0
|
|
20231024,181400,1506219840,14570,14570,14570,14570,0
|
|
20231024,181300,1506219840,14570,14570,14570,14570,0
|
|
20231024,181200,1506219840,14570,14570,14570,14570,0
|
|
20231024,181100,1506219840,14570,14570,14570,14570,0
|
|
20231024,181000,1506219840,14570,14570,14570,14570,0
|
|
20231024,180900,1506219840,14570,14570,14570,14570,0
|
|
20231024,180800,1506219840,14570,14570,14570,14570,0
|
|
20231024,180700,1506219840,14570,14570,14570,14570,0
|
|
20231024,180600,1506219840,14570,14570,14570,14570,0
|
|
20231024,180500,1506219840,14570,14570,14570,14570,0
|
|
20231024,180400,1506219840,14570,14570,14570,14570,0
|
|
20231024,180300,1506219840,14570,14570,14570,14570,0
|
|
20231024,180200,1506219840,14570,14570,14570,14570,0
|
|
20231024,180100,1506219840,14570,14570,14570,14570,0
|
|
20231024,180000,1506219840,14570,14570,14570,14570,0
|
|
20231024,175900,1506219840,14570,14570,14570,14570,0
|
|
20231024,175800,1506219840,14570,14570,14570,14570,0
|
|
20231024,175700,1506219840,14570,14570,14570,14570,0
|
|
20231024,175600,1506219840,14570,14570,14570,14570,0
|
|
20231024,175500,1506219840,14570,14570,14570,14570,0
|
|
20231024,175400,1506219840,14570,14570,14570,14570,0
|
|
20231024,175300,1506219840,14570,14570,14570,14570,0
|
|
20231024,175200,1506219840,14570,14570,14570,14570,0
|
|
20231024,175100,1506219840,14570,14570,14570,14570,0
|
|
20231024,175000,1506219840,14570,14570,14570,14570,0
|
|
20231024,174900,1506219840,14570,14570,14570,14570,0
|
|
20231024,174800,1506219840,14570,14570,14570,14570,0
|
|
20231024,174700,1506219840,14570,14570,14570,14570,0
|
|
20231024,174600,1506219840,14570,14570,14570,14570,1116
|
|
20231024,174500,1506219840,14570,14570,14570,14570,0
|
|
20231024,174400,1506219840,14570,14570,14570,14570,0
|
|
20231024,174300,1506219840,14570,14570,14570,14570,0
|
|
20231024,174200,1506219840,14570,14570,14570,14570,0
|
|
20231024,174100,1506219840,14570,14570,14570,14570,0
|
|
20231024,174000,1506219840,14570,14570,14570,14570,0
|
|
20231024,173900,1506219840,14570,14570,14570,14570,0
|
|
20231024,173800,1506219840,14570,14570,14570,14570,0
|
|
20231024,173700,1506219840,14570,14570,14570,14570,0
|
|
20231024,173600,1506219840,14570,14570,14570,14570,0
|
|
20231024,173500,1506219840,14570,14570,14570,14570,0
|
|
20231024,173400,1506219840,14570,14570,14570,14570,0
|
|
20231024,173300,1506219840,14570,14570,14570,14570,0
|
|
20231024,173200,1506219840,14570,14570,14570,14570,0
|
|
20231024,173100,1506219840,14570,14570,14570,14570,0
|
|
20231024,173000,1506219840,14570,14570,14570,14570,0
|
|
20231024,172900,1506219840,14570,14570,14570,14570,0
|
|
20231024,172800,1506219840,14570,14570,14570,14570,0
|
|
20231024,172700,1506219840,14570,14570,14570,14570,0
|
|
20231024,172600,1506219840,14570,14570,14570,14570,0
|
|
20231024,172500,1506219840,14570,14570,14570,14570,0
|
|
20231024,172400,1506219840,14570,14570,14570,14570,0
|
|
20231024,172300,1506219840,14570,14570,14570,14570,0
|
|
20231024,172200,1506219840,14570,14570,14570,14570,0
|
|
20231024,172100,1506219840,14570,14570,14570,14570,0
|
|
20231024,172000,1506219840,14570,14570,14570,14570,0
|
|
20231024,171900,1506219840,14570,14570,14570,14570,0
|
|
20231024,171800,1506219840,14570,14570,14570,14570,0
|
|
20231024,171700,1506219840,14570,14570,14570,14570,0
|
|
20231024,171600,1506219840,14570,14570,14570,14570,1116
|
|
20231024,171500,1506219840,14570,14570,14570,14570,0
|
|
20231024,171400,1506219840,14570,14570,14570,14570,0
|
|
20231024,171300,1506219840,14570,14570,14570,14570,0
|
|
20231024,171200,1506219840,14570,14570,14570,14570,0
|
|
20231024,171100,1506219840,14570,14570,14570,14570,0
|
|
20231024,171000,1506219840,14570,14570,14570,14570,0
|
|
20231024,170900,1506219840,14570,14570,14570,14570,0
|
|
20231024,170800,1506219840,14570,14570,14570,14570,0
|
|
20231024,170700,1506219840,14570,14570,14570,14570,0
|
|
20231024,170600,1506219840,14570,14570,14570,14570,0
|
|
20231024,170500,1506219840,14570,14570,14570,14570,0
|
|
20231024,170400,1506219840,14570,14570,14570,14570,0
|
|
20231024,170300,1506219840,14570,14570,14570,14570,0
|
|
20231024,170200,1506219840,14570,14570,14570,14570,0
|
|
20231024,170100,1506219840,14570,14570,14570,14570,0
|
|
20231024,170000,1506219840,14570,14570,14570,14570,0
|
|
20231024,165900,1506219840,14570,14570,14570,14570,0
|
|
20231024,165800,1506219840,14570,14570,14570,14570,0
|
|
20231024,165700,1506219840,14570,14570,14570,14570,0
|
|
20231024,165600,1506219840,14570,14570,14570,14570,0
|
|
20231024,165500,1506219840,14570,14570,14570,14570,0
|
|
20231024,165400,1506219840,14570,14570,14570,14570,0
|
|
20231024,165300,1506219840,14570,14570,14570,14570,0
|
|
20231024,165200,1506219840,14570,14570,14570,14570,0
|
|
20231024,165100,1506219840,14570,14570,14570,14570,0
|
|
20231024,165000,1506219840,14570,14570,14570,14570,0
|
|
20231024,164900,1506219840,14570,14570,14570,14570,0
|
|
20231024,164800,1506219840,14570,14570,14570,14570,0
|
|
20231024,164700,1506219840,14570,14570,14570,14570,0
|
|
20231024,164600,1506219840,14570,14570,14570,14570,1116
|
|
20231024,164500,1506219840,14570,14570,14570,14570,0
|
|
20231024,164400,1506219840,14570,14570,14570,14570,0
|
|
20231024,164300,1506219840,14570,14570,14570,14570,0
|
|
20231024,164200,1506219840,14570,14570,14570,14570,0
|
|
20231024,164100,1506219840,14570,14570,14570,14570,0
|
|
20231024,164000,1506219840,14570,14570,14570,14570,0
|
|
20231024,163900,1506219840,14570,14570,14570,14570,0
|
|
20231024,163800,1506219840,14570,14570,14570,14570,0
|
|
20231024,163700,1506219840,14570,14570,14570,14570,0
|
|
20231024,163600,1506219840,14570,14570,14570,14570,0
|
|
20231024,163500,1506219840,14570,14570,14570,14570,0
|
|
20231024,163400,1506219840,14570,14570,14570,14570,0
|
|
20231024,163300,1506219840,14570,14570,14570,14570,0
|
|
20231024,163200,1506219840,14570,14570,14570,14570,0
|
|
20231024,163100,1506219840,14570,14570,14570,14570,0
|
|
20231024,163000,1506219840,14570,14570,14570,14570,0
|
|
20231024,162900,1506219840,14570,14570,14570,14570,0
|
|
20231024,162800,1506219840,14570,14570,14570,14570,0
|
|
20231024,162700,1506219840,14570,14570,14570,14570,0
|
|
20231024,162600,1506219840,14570,14570,14570,14570,0
|
|
20231024,162500,1506219840,14570,14570,14570,14570,0
|
|
20231024,162400,1506219840,14570,14570,14570,14570,0
|
|
20231024,162300,1506219840,14570,14570,14570,14570,0
|
|
20231024,162200,1506219840,14570,14570,14570,14570,0
|
|
20231024,162100,1506219840,14570,14570,14570,14570,0
|
|
20231024,162000,1506219840,14570,14570,14570,14570,0
|
|
20231024,161900,1506219840,14570,14570,14570,14570,0
|
|
20231024,161800,1506219840,14570,14570,14570,14570,0
|
|
20231024,161700,1506219840,14570,14570,14570,14570,0
|
|
20231024,161600,1506219840,14570,14570,14570,14570,1116
|
|
20231024,161500,1506219840,14570,14570,14570,14570,0
|
|
20231024,161400,1506219840,14570,14570,14570,14570,0
|
|
20231024,161300,1506219840,14570,14570,14570,14570,0
|
|
20231024,161200,1506219840,14570,14570,14570,14570,0
|
|
20231024,161100,1506219840,14570,14570,14570,14570,0
|
|
20231024,161000,1506219840,14570,14570,14570,14570,0
|
|
20231024,160900,1506219840,14570,14570,14570,14570,0
|
|
20231024,160800,1506219840,14570,14570,14570,14570,0
|
|
20231024,160700,1506219840,14570,14570,14570,14570,0
|
|
20231024,160600,1506219840,14570,14570,14570,14570,0
|
|
20231024,160500,1506219840,14570,14570,14570,14570,0
|
|
20231024,160400,1506219840,14570,14570,14570,14570,0
|
|
20231024,160300,1506219840,14570,14570,14570,14570,0
|
|
20231024,160200,1506219840,14570,14570,14570,14570,0
|
|
20231024,160100,1506219840,14570,14570,14570,14570,0
|
|
20231024,160000,1506219840,14570,14570,14570,14570,0
|
|
20231024,155900,1506219840,14570,14570,14570,14570,0
|
|
20231024,155800,1506219840,14570,14570,14570,14570,0
|
|
20231024,155700,1506219840,14570,14570,14570,14570,0
|
|
20231024,155600,1506219840,14570,14570,14570,14570,0
|
|
20231024,155500,1506219840,14570,14570,14570,14570,0
|
|
20231024,155400,1506219840,14570,14570,14570,14570,0
|
|
20231024,155300,1506219840,14570,14570,14570,14570,0
|
|
20231024,155200,1506219840,14570,14570,14570,14570,0
|
|
20231024,155100,1506219840,14570,14570,14570,14570,0
|
|
20231024,155000,1506219840,14570,14570,14570,14570,0
|
|
20231024,154900,1506219840,14570,14570,14570,14570,0
|
|
20231024,154800,1506219840,14570,14570,14570,14570,0
|
|
20231024,154700,1506219840,14570,14570,14570,14570,0
|
|
20231024,154600,1506219840,14570,14570,14570,14570,1116
|
|
20231024,154500,1506219840,14570,14570,14570,14570,0
|
|
20231024,154400,1506219840,14570,14570,14570,14570,0
|
|
20231024,154300,1506219840,14570,14570,14570,14570,0
|
|
20231024,154200,1506219840,14570,14570,14570,14570,0
|
|
20231024,154100,1506219840,14570,14570,14570,14570,0
|
|
20231024,154000,1506219840,14570,14570,14570,14570,0
|
|
20231024,153900,1506219840,14570,14570,14570,14570,0
|
|
20231024,153800,1506219840,14570,14570,14570,14570,0
|
|
20231024,153700,1506219840,14570,14570,14570,14570,0
|
|
20231024,153600,1506219840,14570,14570,14570,14570,0
|
|
20231024,153500,1506219840,14570,14570,14570,14570,0
|
|
20231024,153400,1506219840,14570,14570,14570,14570,0
|
|
20231024,153300,1506219840,14570,14570,14570,14570,0
|
|
20231024,153200,1506219840,14570,14570,14570,14570,0
|
|
20231024,153100,1506219840,14570,14570,14570,14570,0
|
|
20231024,153000,1506219840,14570,14570,14570,14570,1116
|
|
20231024,152900,1489959720,14590,14590,14590,14590,0
|
|
20231024,152800,1489959720,14590,14590,14590,14590,0
|
|
20231024,152700,1489959720,14590,14590,14590,14590,0
|
|
20231024,152600,1489959720,14590,14590,14590,14590,0
|
|
20231024,152500,1489959720,14590,14590,14590,14590,0
|
|
20231024,152400,1489959720,14590,14590,14590,14590,0
|
|
20231024,152300,1489959720,14590,14590,14590,14590,0
|
|
20231024,152200,1489959720,14590,14590,14590,14590,0
|
|
20231024,152100,1489959720,14590,14590,14590,14590,0
|
|
20231024,152000,1489959720,14590,14590,14590,14590,0
|
|
20231024,151900,1489959720,14590,14550,14590,14550,579
|
|
20231024,151800,1481524000,14550,14550,14550,14550,142
|
|
20231024,151700,1479457900,14530,14550,14560,14530,45
|
|
20231024,151600,1478803410,14530,14540,14540,14530,582
|
|
20231024,151500,1470341330,14530,14530,14530,14530,0
|
|
20231024,151400,1470341330,14530,14530,14530,14530,0
|
|
20231024,151300,1470341330,14530,14520,14530,14520,268
|
|
20231024,151200,1466449790,14530,14530,14530,14530,0
|
|
20231024,151100,1466449790,14530,14520,14530,14510,50
|
|
20231024,151000,1465723710,14520,14560,14560,14520,375
|
|
20231024,150900,1460269830,14560,14560,14560,14560,71
|
|
20231024,150800,1459236070,14560,14530,14560,14530,131
|
|
20231024,150700,1457331280,14530,14530,14530,14530,16
|
|
20231024,150600,1457098800,14530,14530,14530,14530,88
|
|
20231024,150500,1455820160,14520,14520,14520,14520,136
|
|
20231024,150400,1453845440,14500,14500,14500,14500,15
|
|
20231024,150300,1453627940,14500,14510,14530,14500,38
|
|
20231024,150200,1453076050,14500,14550,14550,14500,417
|
|
20231024,150100,1447023980,14560,14580,14580,14540,193
|
|
20231024,150000,1444213030,14580,14590,14600,14580,327
|
|
20231024,145900,1439441080,14590,14600,14600,14580,1535
|
|
20231024,145800,1417037890,14590,14580,14590,14580,325
|
|
20231024,145700,1412296290,14580,14590,14590,14580,149
|
|
20231024,145600,1410122410,14580,14580,14590,14580,274
|
|
20231024,145500,1406126970,14580,14570,14580,14570,321
|
|
20231024,145400,1401449450,14570,14560,14570,14550,297
|
|
20231024,145300,1397124650,14560,14540,14560,14530,691
|
|
20231024,145200,1387072150,14540,14540,14540,14530,20
|
|
20231024,145100,1386781360,14540,14540,14540,14540,311
|
|
20231024,145000,1382259420,14520,14530,14530,14520,154
|
|
20231024,144900,1380021820,14510,14500,14510,14500,94
|
|
20231024,144800,1378658030,14500,14490,14500,14480,172
|
|
20231024,144700,1376166280,14490,14500,14500,14490,289
|
|
20231024,144600,1371978290,14500,14500,14500,14490,239
|
|
20231024,144500,1368512940,14500,14500,14500,14500,55
|
|
20231024,144400,1367715440,14510,14520,14520,14500,463
|
|
20231024,144300,1360995790,14530,14510,14530,14510,118
|
|
20231024,144200,1359282620,14500,14500,14500,14500,93
|
|
20231024,144100,1357934120,14500,14490,14500,14490,112
|
|
20231024,144000,1356311220,14500,14520,14520,14490,715
|
|
20231024,143900,1345943290,14510,14520,14520,14510,195
|
|
20231024,143800,1343111900,14530,14530,14530,14530,21
|
|
20231024,143700,1342806770,14540,14540,14540,14540,30
|
|
20231024,143600,1342370570,14540,14540,14540,14540,20
|
|
20231024,143500,1342079770,14540,14540,14540,14540,306
|
|
20231024,143400,1337630530,14540,14530,14540,14530,299
|
|
20231024,143300,1333285960,14520,14520,14520,14520,0
|
|
20231024,143200,1333285960,14520,14520,14520,14520,484
|
|
20231024,143100,1326258280,14520,14520,14520,14520,1
|
|
20231024,143000,1326243760,14520,14500,14520,14480,690
|
|
20231024,142900,1316234170,14500,14480,14500,14480,9
|
|
20231024,142800,1316103790,14480,14480,14480,14480,16
|
|
20231024,142700,1315872110,14480,14480,14480,14480,4
|
|
20231024,142600,1315814190,14490,14490,14490,14490,501
|
|
20231024,142500,1308554700,14490,14500,14500,14490,62
|
|
20231024,142400,1307656030,14500,14500,14500,14500,4
|
|
20231024,142300,1307598030,14510,14500,14510,14500,2
|
|
20231024,142200,1307569020,14490,14500,14500,14490,219
|
|
20231024,142100,1304393570,14510,14510,14510,14490,145
|
|
20231024,142000,1302290920,14510,14500,14510,14490,413
|
|
20231024,141900,1296302410,14490,14480,14490,14480,232
|
|
20231024,141800,1292941060,14480,14480,14480,14480,115
|
|
20231024,141700,1291275860,14480,14480,14480,14480,31
|
|
20231024,141600,1290826980,14480,14480,14480,14480,330
|
|
20231024,141500,1286048580,14470,14470,14470,14470,139
|
|
20231024,141400,1284037250,14480,14470,14480,14470,684
|
|
20231024,141300,1274133840,14470,14480,14480,14470,181
|
|
20231024,141200,1271514660,14470,14470,14470,14470,73
|
|
20231024,141100,1270458350,14470,14470,14470,14470,115
|
|
20231024,141000,1268794300,14460,14450,14470,14450,251
|
|
20231024,140900,1265163560,14460,14460,14470,14460,240
|
|
20231024,140800,1261692860,14460,14460,14460,14450,369
|
|
20231024,140700,1256359130,14450,14450,14450,14450,112
|
|
20231024,140600,1254740730,14450,14450,14450,14440,443
|
|
20231024,140500,1248339410,14460,14450,14460,14450,25
|
|
20231024,140400,1247978140,14450,14450,14450,14450,28
|
|
20231024,140300,1247573540,14410,14440,14450,14410,1027
|
|
20231024,140200,1232744310,14430,14430,14430,14430,334
|
|
20231024,140100,1227924690,14430,14430,14430,14430,20
|
|
20231024,140000,1227636090,14430,14420,14430,14410,227
|
|
20231024,135900,1224362710,14420,14420,14420,14420,10
|
|
20231024,135800,1224218510,14420,14410,14420,14400,248
|
|
20231024,135700,1220644490,14400,14390,14400,14390,1587
|
|
20231024,135600,1197792180,14400,14390,14400,14390,1124
|
|
20231024,135500,1181607080,14390,14380,14390,14380,250
|
|
20231024,135400,1178009740,14380,14380,14390,14380,157
|
|
20231024,135300,1175752000,14390,14380,14390,14380,165
|
|
20231024,135200,1173379230,14380,14380,14380,14380,63
|
|
20231024,135100,1172473290,14380,14380,14380,14380,135
|
|
20231024,135000,1170531990,14380,14380,14380,14380,48
|
|
20231024,134900,1169841750,14380,14380,14380,14380,62
|
|
20231024,134800,1168950190,14380,14390,14390,14380,133
|
|
20231024,134700,1167036670,14390,14390,14390,14390,412
|
|
20231024,134600,1161107990,14390,14400,14400,14390,24
|
|
20231024,134500,1160762570,14390,14390,14390,14390,9
|
|
20231024,134400,1160633060,14400,14390,14400,14390,20
|
|
20231024,134300,1160345250,14390,14380,14400,14380,470
|
|
20231024,134200,1153581880,14400,14400,14400,14400,0
|
|
20231024,134100,1153581880,14400,14400,14400,14400,0
|
|
20231024,134000,1153581880,14400,14380,14400,14380,92
|
|
20231024,133900,1152258120,14390,14390,14390,14390,284
|
|
20231024,133800,1148171360,14390,14390,14390,14390,1
|
|
20231024,133700,1148156970,14390,14380,14390,14380,47
|
|
20231024,133600,1147480810,14380,14390,14390,14380,187
|
|
20231024,133500,1144789930,14380,14380,14380,14380,1
|
|
20231024,133400,1144775550,14390,14390,14390,14390,75
|
|
20231024,133300,1143696300,14380,14390,14390,14380,17
|
|
20231024,133200,1143451830,14380,14380,14380,14380,41
|
|
20231024,133100,1142862250,14380,14390,14390,14380,196
|
|
20231024,133000,1140043500,14380,14380,14390,14380,29
|
|
20231024,132900,1139626430,14370,14370,14380,14370,251
|
|
20231024,132800,1136017360,14370,14380,14380,14370,20
|
|
20231024,132700,1135729830,14370,14370,14370,14370,16
|
|
20231024,132600,1135499910,14380,14380,14380,14380,342
|
|
20231024,132500,1130581950,14380,14380,14380,14380,0
|
|
20231024,132400,1130581950,14380,14380,14380,14380,147
|
|
20231024,132300,1128468090,14390,14390,14390,14390,0
|
|
20231024,132200,1128468090,14390,14400,14400,14390,355
|
|
20231024,132100,1123356900,14390,14400,14400,14390,40
|
|
20231024,132000,1122781060,14400,14400,14400,14400,22
|
|
20231024,131900,1122464260,14390,14390,14390,14390,452
|
|
20231024,131800,1115959980,14390,14390,14400,14390,310
|
|
20231024,131700,1111498870,14390,14390,14390,14390,46
|
|
20231024,131600,1110836930,14380,14380,14390,14370,1047
|
|
20231024,131500,1095775620,14380,14350,14380,14350,1992
|
|
20231024,131400,1067163870,14340,14350,14360,14340,164
|
|
20231024,131300,1064810470,14360,14360,14360,14350,18
|
|
20231024,131200,1064552000,14350,14340,14350,14330,305
|
|
20231024,131100,1060175510,14340,14340,14340,14340,502
|
|
20231024,131000,1052976830,14340,14350,14350,14340,234
|
|
20231024,130900,1049621070,14340,14340,14340,14340,56
|
|
20231024,130800,1048818030,14350,14350,14350,14350,3
|
|
20231024,130700,1048774980,14340,14350,14350,14340,231
|
|
20231024,130600,1045460140,14360,14360,14370,14350,15
|
|
20231024,130500,1045244740,14360,14360,14360,14360,26
|
|
20231024,130400,1044871380,14360,14340,14360,14340,973
|
|
20231024,130300,1030914650,14340,14330,14340,14330,34
|
|
20231024,130200,1030427420,14330,14330,14330,14330,52
|
|
20231024,130100,1029682260,14340,14340,14340,14340,106
|
|
20231024,130000,1028162220,14330,14340,14340,14330,196
|
|
20231024,125900,1025353530,14330,14330,14340,14310,372
|
|
20231024,125800,1020026250,14330,14330,14330,14330,40
|
|
20231024,125700,1019453050,14330,14310,14340,14310,323
|
|
20231024,125600,1014824460,14310,14330,14340,14310,170
|
|
20231024,125500,1012389440,14340,14340,14340,14320,106
|
|
20231024,125400,1010870600,14340,14330,14340,14330,19
|
|
20231024,125300,1010598300,14340,14330,14340,14330,140
|
|
20231024,125200,1008591000,14330,14330,14330,14330,91
|
|
20231024,125100,1007286970,14340,14330,14340,14330,41
|
|
20231024,125000,1006699350,14330,14340,14340,14330,243
|
|
20231024,124900,1003214740,14350,14340,14350,14340,92
|
|
20231024,124800,1001895050,14340,14340,14350,14340,261
|
|
20231024,124700,998152300,14350,14350,14350,14340,9
|
|
20231024,124600,998023180,14340,14340,14340,14330,130
|
|
20231024,124500,996159020,14330,14340,14350,14330,126
|
|
20231024,124400,994352290,14350,14330,14350,14330,12
|
|
20231024,124300,994180230,14340,14330,14340,14330,104
|
|
20231024,124200,992689890,14340,14330,14340,14320,128
|
|
20231024,124100,990855940,14320,14330,14330,14310,289
|
|
20231024,124000,986714770,14340,14340,14340,14330,5
|
|
20231024,123900,986643100,14330,14330,14340,14330,72
|
|
20231024,123800,985611320,14340,14340,14350,14340,33
|
|
20231024,123700,985138090,14350,14360,14360,14350,113
|
|
20231024,123600,983516420,14360,14350,14360,14350,152
|
|
20231024,123500,981335120,14350,14330,14350,14330,109
|
|
20231024,123400,979772970,14330,14340,14340,14320,60
|
|
20231024,123300,978913190,14330,14340,14360,14330,657
|
|
20231024,123200,969490660,14350,14310,14350,14310,224
|
|
20231024,123100,966280100,14320,14310,14320,14310,4
|
|
20231024,123000,966222850,14320,14330,14330,14310,305
|
|
20231024,122900,961852630,14340,14320,14340,14320,142
|
|
20231024,122800,959818950,14320,14320,14330,14310,102
|
|
20231024,122700,958358340,14310,14300,14320,14300,245
|
|
20231024,122600,954852560,14300,14300,14300,14300,22
|
|
20231024,122500,954537960,14300,14300,14300,14290,12
|
|
20231024,122400,954366390,14290,14290,14290,14290,420
|
|
20231024,122300,948364590,14290,14300,14300,14290,39
|
|
20231024,122200,947807060,14290,14310,14310,14290,4
|
|
20231024,122100,947749880,14290,14300,14300,14290,201
|
|
20231024,122000,944875610,14300,14290,14300,14290,138
|
|
20231024,121900,942902230,14290,14290,14290,14290,4
|
|
20231024,121800,942845070,14300,14250,14300,14250,1057
|
|
20231024,121700,927741740,14250,14240,14250,14240,57
|
|
20231024,121600,926930050,14240,14240,14240,14240,2
|
|
20231024,121500,926901570,14240,14230,14250,14230,75
|
|
20231024,121400,925834100,14250,14250,14250,14230,55
|
|
20231024,121300,925051390,14230,14230,14230,14230,43
|
|
20231024,121200,924439500,14230,14230,14230,14230,144
|
|
20231024,121100,922390380,14230,14230,14230,14230,28
|
|
20231024,121000,921991940,14230,14230,14230,14230,3
|
|
20231024,120900,921949250,14230,14230,14240,14230,53
|
|
20231024,120800,921194740,14250,14230,14250,14230,6
|
|
20231024,120700,921109300,14230,14230,14230,14230,2
|
|
20231024,120600,921080840,14230,14250,14250,14230,173
|
|
20231024,120500,918615680,14250,14250,14250,14250,3
|
|
20231024,120400,918572930,14250,14250,14250,14250,204
|
|
20231024,120300,915665930,14250,14250,14250,14250,262
|
|
20231024,120200,911932430,14260,14250,14260,14250,4
|
|
20231024,120100,911875420,14250,14250,14250,14250,49
|
|
20231024,120000,911177170,14240,14270,14270,14230,312
|
|
20231024,115900,906731630,14270,14270,14280,14250,589
|
|
20231024,115800,898326660,14270,14280,14280,14270,7
|
|
20231024,115700,898226740,14280,14270,14280,14270,272
|
|
20231024,115600,894342930,14270,14290,14290,14270,127
|
|
20231024,115500,892529370,14290,14280,14290,14280,5
|
|
20231024,115400,892457950,14300,14290,14300,14280,241
|
|
20231024,115300,889014080,14280,14290,14290,14280,20
|
|
20231024,115200,888728470,14290,14300,14300,14280,473
|
|
20231024,115100,881965470,14300,14280,14300,14280,279
|
|
20231024,115000,877977680,14270,14280,14280,14270,22
|
|
20231024,114900,877663700,14280,14280,14280,14280,2
|
|
20231024,114800,877635140,14280,14290,14290,14280,139
|
|
20231024,114700,875650170,14280,14270,14290,14270,171
|
|
20231024,114600,873207160,14270,14270,14270,14260,13
|
|
20231024,114500,873021660,14260,14270,14270,14250,245
|
|
20231024,114400,869527660,14260,14260,14260,14250,507
|
|
20231024,114300,862297850,14260,14250,14260,14250,84
|
|
20231024,114200,861100840,14250,14250,14250,14240,38
|
|
20231024,114100,860559670,14240,14240,14240,14240,1
|
|
20231024,114000,860545430,14240,14240,14240,14240,47
|
|
20231024,113900,859876150,14210,14240,14240,14210,195
|
|
20231024,113800,857099830,14250,14250,14250,14240,11
|
|
20231024,113700,856943150,14250,14240,14250,14240,28
|
|
20231024,113600,856544400,14250,14240,14250,14240,32
|
|
20231024,113500,856088690,14240,14260,14260,14240,73
|
|
20231024,113400,855048620,14250,14260,14260,14250,210
|
|
20231024,113300,852054040,14270,14260,14280,14260,47
|
|
20231024,113200,851383670,14270,14270,14280,14270,82
|
|
20231024,113100,850213520,14280,14280,14280,14270,33
|
|
20231024,113000,849742380,14280,14270,14290,14270,55
|
|
20231024,112900,848956970,14280,14250,14280,14250,361
|
|
20231024,112800,843807910,14250,14250,14260,14240,51
|
|
20231024,112700,843081230,14260,14260,14260,14250,22
|
|
20231024,112600,842767710,14260,14270,14280,14260,257
|
|
20231024,112500,839100730,14270,14280,14280,14260,23
|
|
20231024,112400,838772520,14260,14280,14300,14250,243
|
|
20231024,112300,835303040,14270,14220,14270,14220,1914
|
|
20231024,112200,808024830,14240,14230,14240,14220,255
|
|
20231024,112100,804394900,14240,14210,14240,14210,597
|
|
20231024,112000,795902770,14200,14200,14200,14200,118
|
|
20231024,111900,794227170,14210,14200,14210,14200,22
|
|
20231024,111800,793914750,14200,14200,14200,14200,65
|
|
20231024,111700,792991750,14200,14200,14210,14200,353
|
|
20231024,111600,787978100,14200,14200,14200,14190,34
|
|
20231024,111500,787495400,14210,14180,14210,14180,524
|
|
20231024,111400,780055360,14180,14170,14180,14160,101
|
|
20231024,111300,778625010,14180,14180,14190,14180,83
|
|
20231024,111200,777447460,14190,14150,14210,14150,514
|
|
20231024,111100,770160110,14150,14140,14150,14140,10
|
|
20231024,111000,770018700,14140,14140,14140,14140,11
|
|
20231024,110900,769863160,14130,14130,14130,14130,19
|
|
20231024,110800,769594690,14130,14100,14140,14100,513
|
|
20231024,110700,762347910,14100,14100,14100,14100,2
|
|
20231024,110600,762319710,14100,14100,14110,14100,800
|
|
20231024,110500,751038930,14100,14090,14100,14090,335
|
|
20231024,110400,746318510,14090,14090,14090,14090,15
|
|
20231024,110300,746107160,14090,14100,14100,14080,53
|
|
20231024,110200,745360570,14100,14090,14100,14080,174
|
|
20231024,110100,742910170,14100,14080,14100,14080,160
|
|
20231024,110000,740655980,14090,14090,14100,14090,108
|
|
20231024,105900,739134250,14090,14060,14090,14060,673
|
|
20231024,105800,729671120,14060,14050,14060,14020,199
|
|
20231024,105700,726875640,14050,14050,14050,14020,102
|
|
20231024,105600,725443970,14040,14020,14040,14020,55
|
|
20231024,105500,724672570,14020,14020,14020,14020,31
|
|
20231024,105400,724237950,14030,14030,14040,14030,254
|
|
20231024,105300,720674320,14030,14030,14030,14030,45
|
|
20231024,105200,720042970,14040,14050,14050,14040,299
|
|
20231024,105100,715842140,14060,14050,14060,14050,55
|
|
20231024,105000,715069280,14050,14040,14050,14000,481
|
|
20231024,104900,708325440,14050,14050,14050,14050,5
|
|
20231024,104800,708255190,14050,14050,14060,14050,136
|
|
20231024,104700,706344100,14060,14050,14060,14050,183
|
|
20231024,104600,703772930,14050,14050,14050,14050,0
|
|
20231024,104500,703772930,14050,14060,14060,14040,148
|
|
20231024,104400,701693960,14050,14050,14060,14050,371
|
|
20231024,104300,696481370,14040,14050,14050,14030,50
|
|
20231024,104200,695779370,14050,14040,14050,14030,195
|
|
20231024,104100,693043480,14040,14040,14050,14040,92
|
|
20231024,104000,691751790,14040,13970,14040,13970,340
|
|
20231024,103900,686987920,13970,13970,13990,13970,1149
|
|
20231024,103800,670936270,13970,13970,13970,13970,204
|
|
20231024,103700,668086390,13990,13960,13990,13960,96
|
|
20231024,103600,666746200,13950,13950,13950,13950,0
|
|
20231024,103500,666746200,13950,13970,13970,13950,488
|
|
20231024,103400,659935530,13990,14000,14000,13980,442
|
|
20231024,103300,653752930,14000,14000,14010,14000,248
|
|
20231024,103200,650280680,14000,14010,14020,13990,184
|
|
20231024,103100,647703420,14010,14010,14010,14010,2
|
|
20231024,103000,647675400,13970,14010,14020,13970,335
|
|
20231024,102900,642982850,14010,13990,14020,13960,3037
|
|
20231024,102800,600554640,14000,14010,14010,14000,352
|
|
20231024,102700,595625740,14020,14020,14020,14010,98
|
|
20231024,102600,594252690,14020,14020,14020,14010,203
|
|
20231024,102500,591408640,14000,14030,14030,14000,1279
|
|
20231024,102400,573492560,14050,14030,14050,14020,600
|
|
20231024,102300,565076600,14040,14030,14050,14030,181
|
|
20231024,102200,562536400,14030,14030,14030,14020,23
|
|
20231024,102100,562213730,14030,14050,14050,14030,771
|
|
20231024,102000,551390250,14050,14070,14070,14040,189
|
|
20231024,101900,548734820,14070,14070,14080,14070,337
|
|
20231024,101800,543992280,14050,14070,14070,14050,497
|
|
20231024,101700,537007630,14080,14090,14090,14080,102
|
|
20231024,101600,535571170,14090,14100,14100,14090,377
|
|
20231024,101500,530257810,14110,14130,14130,14110,161
|
|
20231024,101400,527983440,14140,14140,14140,14140,6
|
|
20231024,101300,527898600,14140,14140,14140,14120,8
|
|
20231024,101200,527785590,14100,14110,14110,14100,1202
|
|
20231024,101100,510833610,14110,14110,14110,14110,0
|
|
20231024,101000,510833610,14110,14120,14120,14110,101
|
|
20231024,100900,509408490,14120,14120,14120,14120,663
|
|
20231024,100800,500046930,14120,14120,14130,14110,319
|
|
20231024,100700,495544310,14130,14140,14140,14130,160
|
|
20231024,100600,493282090,14140,14140,14140,14140,0
|
|
20231024,100500,493282090,14140,14140,14140,14140,273
|
|
20231024,100400,489421870,14140,14140,14150,14140,51
|
|
20231024,100300,488700720,14120,14140,14140,14100,151
|
|
20231024,100200,486569870,14110,14170,14170,14080,813
|
|
20231024,100100,475081010,14170,14110,14170,14110,562
|
|
20231024,100000,467142740,14110,14120,14120,14080,1376
|
|
20231024,095900,447737240,14110,14180,14180,14080,3059
|
|
20231024,095800,404491230,14190,14200,14200,14190,484
|
|
20231024,095700,397620880,14200,14200,14200,14200,276
|
|
20231024,095600,393701680,14210,14220,14220,14210,357
|
|
20231024,095500,388627960,14220,14220,14220,14220,272
|
|
20231024,095400,384760120,14220,14210,14220,14210,383
|
|
20231024,095300,379315270,14200,14210,14210,14200,103
|
|
20231024,095200,377851670,14220,14220,14220,14220,188
|
|
20231024,095100,375178310,14220,14210,14220,14210,213
|
|
20231024,095000,372149560,14210,14210,14210,14210,40
|
|
20231024,094900,371581160,14190,14270,14270,14190,3199
|
|
20231024,094800,325994090,14280,14290,14290,14280,478
|
|
20231024,094700,319164680,14290,14290,14290,14290,0
|
|
20231024,094600,319164680,14290,14290,14290,14290,6
|
|
20231024,094500,319078940,14310,14280,14310,14280,126
|
|
20231024,094400,317276330,14280,14280,14280,14280,788
|
|
20231024,094300,306023690,14280,14280,14280,14280,486
|
|
20231024,094200,299083610,14310,14310,14310,14310,0
|
|
20231024,094100,299083610,14310,14330,14330,14270,705
|
|
20231024,094000,288991740,14330,14330,14330,14330,252
|
|
20231024,093900,285380580,14330,14330,14330,14330,102
|
|
20231024,093800,283918920,14350,14330,14350,14330,5
|
|
20231024,093700,283847250,14330,14330,14330,14330,514
|
|
20231024,093600,276481630,14330,14330,14330,14330,4
|
|
20231024,093500,276424310,14330,14360,14360,14330,483
|
|
20231024,093400,269495300,14360,14350,14360,14350,33
|
|
20231024,093300,269021490,14330,14330,14330,14330,51
|
|
20231024,093200,268290660,14340,14340,14340,14340,53
|
|
20231024,093100,267530640,14330,14360,14370,14330,558
|
|
20231024,093000,259529020,14370,14370,14370,14350,309
|
|
20231024,092900,255090940,14380,14370,14380,14370,79
|
|
20231024,092800,253955310,14380,14360,14380,14360,182
|
|
20231024,092700,251339990,14320,14340,14360,14320,349
|
|
20231024,092600,246331900,14310,14330,14350,14310,616
|
|
20231024,092500,237502520,14320,14330,14330,14310,230
|
|
20231024,092400,234208610,14330,14330,14330,14310,47
|
|
20231024,092300,233535240,14310,14310,14330,14270,428
|
|
20231024,092200,227407890,14310,14300,14310,14260,425
|
|
20231024,092100,221328190,14310,14300,14310,14250,228
|
|
20231024,092000,218067740,14250,14230,14250,14230,219
|
|
20231024,091900,214949960,14220,14230,14230,14220,32
|
|
20231024,091800,214494610,14240,14240,14240,14240,97
|
|
20231024,091700,213113330,14250,14250,14250,14250,167
|
|
20231024,091600,210733580,14250,14270,14270,14210,543
|
|
20231024,091500,203009050,14270,14280,14290,14270,244
|
|
20231024,091400,199524310,14280,14280,14280,14280,240
|
|
20231024,091300,196097110,14290,14300,14300,14290,254
|
|
20231024,091200,192465310,14300,14310,14320,14300,147
|
|
20231024,091100,190361640,14320,14320,14330,14320,92
|
|
20231024,091000,189043790,14330,14310,14330,14310,905
|
|
20231024,090900,176082120,14310,14310,14310,14280,2536
|
|
20231024,090800,139820260,14300,14270,14300,14270,1841
|
|
20231024,090700,113524270,14260,14220,14260,14210,651
|
|
20231024,090600,104255950,14240,14230,14280,14220,1533
|
|
20231024,090500,82423400,14230,14200,14230,14200,204
|
|
20231024,090400,79525330,14210,14200,14210,14180,526
|
|
20231024,090300,72061310,14210,14200,14210,14190,432
|
|
20231024,090200,65930570,14210,14180,14210,14180,731
|
|
20231024,090100,55550730,14180,14200,14200,14180,30
|
|
20231024,090000,55125130,14200,14100,14200,14100,3842
|