631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,192800,1141691530,13140,13140,13140,13140,2121
|
|
20231024,192700,1141691530,13140,13140,13140,13140,0
|
|
20231024,192600,1141691530,13140,13140,13140,13140,0
|
|
20231024,192500,1141691530,13140,13140,13140,13140,0
|
|
20231024,192400,1141691530,13140,13140,13140,13140,0
|
|
20231024,192300,1141691530,13140,13140,13140,13140,0
|
|
20231024,192200,1141691530,13140,13140,13140,13140,0
|
|
20231024,192100,1141691530,13140,13140,13140,13140,0
|
|
20231024,192000,1141691530,13140,13140,13140,13140,0
|
|
20231024,191900,1141691530,13140,13140,13140,13140,0
|
|
20231024,191800,1141691530,13140,13140,13140,13140,0
|
|
20231024,191700,1141691530,13140,13140,13140,13140,0
|
|
20231024,191600,1141691530,13140,13140,13140,13140,0
|
|
20231024,191500,1141691530,13140,13140,13140,13140,0
|
|
20231024,191400,1141691530,13140,13140,13140,13140,0
|
|
20231024,191300,1141691530,13140,13140,13140,13140,0
|
|
20231024,191200,1141691530,13140,13140,13140,13140,0
|
|
20231024,191100,1141691530,13140,13140,13140,13140,0
|
|
20231024,191000,1141691530,13140,13140,13140,13140,0
|
|
20231024,190900,1141691530,13140,13140,13140,13140,0
|
|
20231024,190800,1141691530,13140,13140,13140,13140,0
|
|
20231024,190700,1141691530,13140,13140,13140,13140,0
|
|
20231024,190600,1141691530,13140,13140,13140,13140,0
|
|
20231024,190500,1141691530,13140,13140,13140,13140,0
|
|
20231024,190400,1141691530,13140,13140,13140,13140,0
|
|
20231024,190300,1141691530,13140,13140,13140,13140,0
|
|
20231024,190200,1141691530,13140,13140,13140,13140,0
|
|
20231024,190100,1141691530,13140,13140,13140,13140,0
|
|
20231024,190000,1141691530,13140,13140,13140,13140,0
|
|
20231024,185900,1141691530,13140,13140,13140,13140,0
|
|
20231024,185800,1141691530,13140,13140,13140,13140,2121
|
|
20231024,185700,1141691530,13140,13140,13140,13140,0
|
|
20231024,185600,1141691530,13140,13140,13140,13140,0
|
|
20231024,185500,1141691530,13140,13140,13140,13140,0
|
|
20231024,185400,1141691530,13140,13140,13140,13140,0
|
|
20231024,185300,1141691530,13140,13140,13140,13140,0
|
|
20231024,185200,1141691530,13140,13140,13140,13140,0
|
|
20231024,185100,1141691530,13140,13140,13140,13140,0
|
|
20231024,185000,1141691530,13140,13140,13140,13140,0
|
|
20231024,184900,1141691530,13140,13140,13140,13140,0
|
|
20231024,184800,1141691530,13140,13140,13140,13140,0
|
|
20231024,184700,1141691530,13140,13140,13140,13140,0
|
|
20231024,184600,1141691530,13140,13140,13140,13140,0
|
|
20231024,184500,1141691530,13140,13140,13140,13140,0
|
|
20231024,184400,1141691530,13140,13140,13140,13140,0
|
|
20231024,184300,1141691530,13140,13140,13140,13140,0
|
|
20231024,184200,1141691530,13140,13140,13140,13140,0
|
|
20231024,184100,1141691530,13140,13140,13140,13140,0
|
|
20231024,184000,1141691530,13140,13140,13140,13140,0
|
|
20231024,183900,1141691530,13140,13140,13140,13140,0
|
|
20231024,183800,1141691530,13140,13140,13140,13140,0
|
|
20231024,183700,1141691530,13140,13140,13140,13140,0
|
|
20231024,183600,1141691530,13140,13140,13140,13140,0
|
|
20231024,183500,1141691530,13140,13140,13140,13140,0
|
|
20231024,183400,1141691530,13140,13140,13140,13140,0
|
|
20231024,183300,1141691530,13140,13140,13140,13140,0
|
|
20231024,183200,1141691530,13140,13140,13140,13140,0
|
|
20231024,183100,1141691530,13140,13140,13140,13140,0
|
|
20231024,183000,1141691530,13140,13140,13140,13140,0
|
|
20231024,182900,1141691530,13140,13140,13140,13140,0
|
|
20231024,182800,1141691530,13140,13140,13140,13140,2121
|
|
20231024,182700,1141691530,13140,13140,13140,13140,0
|
|
20231024,182600,1141691530,13140,13140,13140,13140,0
|
|
20231024,182500,1141691530,13140,13140,13140,13140,0
|
|
20231024,182400,1141691530,13140,13140,13140,13140,0
|
|
20231024,182300,1141691530,13140,13140,13140,13140,0
|
|
20231024,182200,1141691530,13140,13140,13140,13140,0
|
|
20231024,182100,1141691530,13140,13140,13140,13140,0
|
|
20231024,182000,1141691530,13140,13140,13140,13140,0
|
|
20231024,181900,1141691530,13140,13140,13140,13140,0
|
|
20231024,181800,1141691530,13140,13140,13140,13140,0
|
|
20231024,181700,1141691530,13140,13140,13140,13140,0
|
|
20231024,181600,1141691530,13140,13140,13140,13140,0
|
|
20231024,181500,1141691530,13140,13140,13140,13140,0
|
|
20231024,181400,1141691530,13140,13140,13140,13140,0
|
|
20231024,181300,1141691530,13140,13140,13140,13140,0
|
|
20231024,181200,1141691530,13140,13140,13140,13140,0
|
|
20231024,181100,1141691530,13140,13140,13140,13140,0
|
|
20231024,181000,1141691530,13140,13140,13140,13140,0
|
|
20231024,180900,1141691530,13140,13140,13140,13140,0
|
|
20231024,180800,1141691530,13140,13140,13140,13140,0
|
|
20231024,180700,1141691530,13140,13140,13140,13140,0
|
|
20231024,180600,1141691530,13140,13140,13140,13140,0
|
|
20231024,180500,1141691530,13140,13140,13140,13140,0
|
|
20231024,180400,1141691530,13140,13140,13140,13140,0
|
|
20231024,180300,1141691530,13140,13140,13140,13140,0
|
|
20231024,180200,1141691530,13140,13140,13140,13140,0
|
|
20231024,180100,1141691530,13140,13140,13140,13140,0
|
|
20231024,180000,1141691530,13140,13140,13140,13140,0
|
|
20231024,175900,1141691530,13140,13140,13140,13140,0
|
|
20231024,175800,1141691530,13140,13140,13140,13140,2121
|
|
20231024,175700,1141691530,13140,13140,13140,13140,0
|
|
20231024,175600,1141691530,13140,13140,13140,13140,0
|
|
20231024,175500,1141691530,13140,13140,13140,13140,0
|
|
20231024,175400,1141691530,13140,13140,13140,13140,0
|
|
20231024,175300,1141691530,13140,13140,13140,13140,0
|
|
20231024,175200,1141691530,13140,13140,13140,13140,0
|
|
20231024,175100,1141691530,13140,13140,13140,13140,0
|
|
20231024,175000,1141691530,13140,13140,13140,13140,0
|
|
20231024,174900,1141691530,13140,13140,13140,13140,0
|
|
20231024,174800,1141691530,13140,13140,13140,13140,0
|
|
20231024,174700,1141691530,13140,13140,13140,13140,0
|
|
20231024,174600,1141691530,13140,13140,13140,13140,0
|
|
20231024,174500,1141691530,13140,13140,13140,13140,0
|
|
20231024,174400,1141691530,13140,13140,13140,13140,0
|
|
20231024,174300,1141691530,13140,13140,13140,13140,0
|
|
20231024,174200,1141691530,13140,13140,13140,13140,0
|
|
20231024,174100,1141691530,13140,13140,13140,13140,0
|
|
20231024,174000,1141691530,13140,13140,13140,13140,0
|
|
20231024,173900,1141691530,13140,13140,13140,13140,0
|
|
20231024,173800,1141691530,13140,13140,13140,13140,0
|
|
20231024,173700,1141691530,13140,13140,13140,13140,0
|
|
20231024,173600,1141691530,13140,13140,13140,13140,0
|
|
20231024,173500,1141691530,13140,13140,13140,13140,0
|
|
20231024,173400,1141691530,13140,13140,13140,13140,0
|
|
20231024,173300,1141691530,13140,13140,13140,13140,0
|
|
20231024,173200,1141691530,13140,13140,13140,13140,0
|
|
20231024,173100,1141691530,13140,13140,13140,13140,0
|
|
20231024,173000,1141691530,13140,13140,13140,13140,0
|
|
20231024,172900,1141691530,13140,13140,13140,13140,0
|
|
20231024,172800,1141691530,13140,13140,13140,13140,2121
|
|
20231024,172700,1141691530,13140,13140,13140,13140,0
|
|
20231024,172600,1141691530,13140,13140,13140,13140,0
|
|
20231024,172500,1141691530,13140,13140,13140,13140,0
|
|
20231024,172400,1141691530,13140,13140,13140,13140,0
|
|
20231024,172300,1141691530,13140,13140,13140,13140,0
|
|
20231024,172200,1141691530,13140,13140,13140,13140,0
|
|
20231024,172100,1141691530,13140,13140,13140,13140,0
|
|
20231024,172000,1141691530,13140,13140,13140,13140,0
|
|
20231024,171900,1141691530,13140,13140,13140,13140,0
|
|
20231024,171800,1141691530,13140,13140,13140,13140,0
|
|
20231024,171700,1141691530,13140,13140,13140,13140,0
|
|
20231024,171600,1141691530,13140,13140,13140,13140,0
|
|
20231024,171500,1141691530,13140,13140,13140,13140,0
|
|
20231024,171400,1141691530,13140,13140,13140,13140,0
|
|
20231024,171300,1141691530,13140,13140,13140,13140,0
|
|
20231024,171200,1141691530,13140,13140,13140,13140,0
|
|
20231024,171100,1141691530,13140,13140,13140,13140,0
|
|
20231024,171000,1141691530,13140,13140,13140,13140,0
|
|
20231024,170900,1141691530,13140,13140,13140,13140,0
|
|
20231024,170800,1141691530,13140,13140,13140,13140,0
|
|
20231024,170700,1141691530,13140,13140,13140,13140,0
|
|
20231024,170600,1141691530,13140,13140,13140,13140,0
|
|
20231024,170500,1141691530,13140,13140,13140,13140,0
|
|
20231024,170400,1141691530,13140,13140,13140,13140,0
|
|
20231024,170300,1141691530,13140,13140,13140,13140,0
|
|
20231024,170200,1141691530,13140,13140,13140,13140,0
|
|
20231024,170100,1141691530,13140,13140,13140,13140,0
|
|
20231024,170000,1141691530,13140,13140,13140,13140,0
|
|
20231024,165900,1141691530,13140,13140,13140,13140,0
|
|
20231024,165800,1141691530,13140,13140,13140,13140,2121
|
|
20231024,165700,1141691530,13140,13140,13140,13140,0
|
|
20231024,165600,1141691530,13140,13140,13140,13140,0
|
|
20231024,165500,1141691530,13140,13140,13140,13140,0
|
|
20231024,165400,1141691530,13140,13140,13140,13140,0
|
|
20231024,165300,1141691530,13140,13140,13140,13140,0
|
|
20231024,165200,1141691530,13140,13140,13140,13140,0
|
|
20231024,165100,1141691530,13140,13140,13140,13140,0
|
|
20231024,165000,1141691530,13140,13140,13140,13140,0
|
|
20231024,164900,1141691530,13140,13140,13140,13140,0
|
|
20231024,164800,1141691530,13140,13140,13140,13140,0
|
|
20231024,164700,1141691530,13140,13140,13140,13140,0
|
|
20231024,164600,1141691530,13140,13140,13140,13140,0
|
|
20231024,164500,1141691530,13140,13140,13140,13140,0
|
|
20231024,164400,1141691530,13140,13140,13140,13140,0
|
|
20231024,164300,1141691530,13140,13140,13140,13140,0
|
|
20231024,164200,1141691530,13140,13140,13140,13140,0
|
|
20231024,164100,1141691530,13140,13140,13140,13140,0
|
|
20231024,164000,1141691530,13140,13140,13140,13140,0
|
|
20231024,163900,1141691530,13140,13140,13140,13140,0
|
|
20231024,163800,1141691530,13140,13140,13140,13140,0
|
|
20231024,163700,1141691530,13140,13140,13140,13140,0
|
|
20231024,163600,1141691530,13140,13140,13140,13140,0
|
|
20231024,163500,1141691530,13140,13140,13140,13140,0
|
|
20231024,163400,1141691530,13140,13140,13140,13140,0
|
|
20231024,163300,1141691530,13140,13140,13140,13140,0
|
|
20231024,163200,1141691530,13140,13140,13140,13140,0
|
|
20231024,163100,1141691530,13140,13140,13140,13140,0
|
|
20231024,163000,1141691530,13140,13140,13140,13140,0
|
|
20231024,162900,1141691530,13140,13140,13140,13140,0
|
|
20231024,162800,1141691530,13140,13140,13140,13140,2121
|
|
20231024,162700,1141691530,13140,13140,13140,13140,0
|
|
20231024,162600,1141691530,13140,13140,13140,13140,0
|
|
20231024,162500,1141691530,13140,13140,13140,13140,0
|
|
20231024,162400,1141691530,13140,13140,13140,13140,0
|
|
20231024,162300,1141691530,13140,13140,13140,13140,0
|
|
20231024,162200,1141691530,13140,13140,13140,13140,0
|
|
20231024,162100,1141691530,13140,13140,13140,13140,0
|
|
20231024,162000,1141691530,13140,13140,13140,13140,0
|
|
20231024,161900,1141691530,13140,13140,13140,13140,0
|
|
20231024,161800,1141691530,13140,13140,13140,13140,0
|
|
20231024,161700,1141691530,13140,13140,13140,13140,0
|
|
20231024,161600,1141691530,13140,13140,13140,13140,0
|
|
20231024,161500,1141691530,13140,13140,13140,13140,0
|
|
20231024,161400,1141691530,13140,13140,13140,13140,0
|
|
20231024,161300,1141691530,13140,13140,13140,13140,0
|
|
20231024,161200,1141691530,13140,13140,13140,13140,0
|
|
20231024,161100,1141691530,13140,13140,13140,13140,0
|
|
20231024,161000,1141691530,13140,13140,13140,13140,0
|
|
20231024,160900,1141691530,13140,13140,13140,13140,0
|
|
20231024,160800,1141691530,13140,13140,13140,13140,0
|
|
20231024,160700,1141691530,13140,13140,13140,13140,0
|
|
20231024,160600,1141691530,13140,13140,13140,13140,0
|
|
20231024,160500,1141691530,13140,13140,13140,13140,0
|
|
20231024,160400,1141691530,13140,13140,13140,13140,0
|
|
20231024,160300,1141691530,13140,13140,13140,13140,0
|
|
20231024,160200,1141691530,13140,13140,13140,13140,0
|
|
20231024,160100,1141691530,13140,13140,13140,13140,0
|
|
20231024,160000,1141691530,13140,13140,13140,13140,0
|
|
20231024,155900,1141691530,13140,13140,13140,13140,0
|
|
20231024,155800,1141691530,13140,13140,13140,13140,2121
|
|
20231024,155700,1141691530,13140,13140,13140,13140,0
|
|
20231024,155600,1141691530,13140,13140,13140,13140,0
|
|
20231024,155500,1141691530,13140,13140,13140,13140,0
|
|
20231024,155400,1141691530,13140,13140,13140,13140,0
|
|
20231024,155300,1141691530,13140,13140,13140,13140,0
|
|
20231024,155200,1141691530,13140,13140,13140,13140,0
|
|
20231024,155100,1141691530,13140,13140,13140,13140,0
|
|
20231024,155000,1141691530,13140,13140,13140,13140,0
|
|
20231024,154900,1141691530,13140,13140,13140,13140,0
|
|
20231024,154800,1141691530,13140,13140,13140,13140,0
|
|
20231024,154700,1141691530,13140,13140,13140,13140,0
|
|
20231024,154600,1141691530,13140,13140,13140,13140,0
|
|
20231024,154500,1141691530,13140,13140,13140,13140,0
|
|
20231024,154400,1141691530,13140,13140,13140,13140,0
|
|
20231024,154300,1141691530,13140,13140,13140,13140,0
|
|
20231024,154200,1141691530,13140,13140,13140,13140,0
|
|
20231024,154100,1141691530,13140,13140,13140,13140,0
|
|
20231024,154000,1141691530,13140,13140,13140,13140,0
|
|
20231024,153900,1141691530,13140,13140,13140,13140,0
|
|
20231024,153800,1141691530,13140,13140,13140,13140,0
|
|
20231024,153700,1141691530,13140,13140,13140,13140,0
|
|
20231024,153600,1141691530,13140,13140,13140,13140,0
|
|
20231024,153500,1141691530,13140,13140,13140,13140,0
|
|
20231024,153400,1141691530,13140,13140,13140,13140,0
|
|
20231024,153300,1141691530,13140,13140,13140,13140,0
|
|
20231024,153200,1141691530,13140,13140,13140,13140,0
|
|
20231024,153100,1141691530,13140,13140,13140,13140,0
|
|
20231024,153000,1141691530,13140,13140,13140,13140,2121
|
|
20231024,152900,1113821590,13190,13190,13190,13190,0
|
|
20231024,152800,1113821590,13190,13190,13190,13190,0
|
|
20231024,152700,1113821590,13190,13190,13190,13190,0
|
|
20231024,152600,1113821590,13190,13190,13190,13190,0
|
|
20231024,152500,1113821590,13190,13190,13190,13190,0
|
|
20231024,152400,1113821590,13190,13190,13190,13190,0
|
|
20231024,152300,1113821590,13190,13190,13190,13190,0
|
|
20231024,152200,1113821590,13190,13190,13190,13190,0
|
|
20231024,152100,1113821590,13190,13190,13190,13190,0
|
|
20231024,152000,1113821590,13190,13190,13190,13190,0
|
|
20231024,151900,1113821590,13190,13090,13210,13090,497
|
|
20231024,151800,1107271310,13100,13090,13210,13080,735
|
|
20231024,151700,1097594810,13140,13100,13140,13090,276
|
|
20231024,151600,1093976910,13160,13100,13160,13100,14
|
|
20231024,151500,1093793450,13180,13180,13180,13080,2211
|
|
20231024,151400,1064839960,13210,13210,13210,13210,0
|
|
20231024,151300,1064839960,13210,13200,13210,13150,103
|
|
20231024,151200,1063480390,13210,13210,13210,13210,100
|
|
20231024,151100,1062159390,13240,13240,13240,13240,0
|
|
20231024,151000,1062159390,13240,13240,13240,13240,1
|
|
20231024,150900,1062146150,13260,13160,13260,13160,501
|
|
20231024,150800,1055536840,13180,13180,13180,13180,0
|
|
20231024,150700,1055536840,13180,13180,13180,13180,0
|
|
20231024,150600,1055536840,13180,13180,13180,13180,200
|
|
20231024,150500,1052900840,13180,13180,13180,13180,0
|
|
20231024,150400,1052900840,13180,13180,13180,13180,1
|
|
20231024,150300,1052887660,13190,13120,13190,13120,31
|
|
20231024,150200,1052480870,13190,13190,13190,13190,0
|
|
20231024,150100,1052480870,13190,13170,13250,13110,702
|
|
20231024,150000,1043264220,13290,13280,13290,13280,200
|
|
20231024,145900,1040607210,13280,13260,13280,13240,111
|
|
20231024,145800,1039137430,13290,13260,13290,13260,93
|
|
20231024,145700,1037904220,13290,13240,13290,13240,943
|
|
20231024,145600,1025392660,13240,13200,13240,13200,1000
|
|
20231024,145500,1012179660,13210,13210,13210,13210,0
|
|
20231024,145400,1012179660,13210,13110,13210,13110,3103
|
|
20231024,145300,971373480,13110,13030,13110,13010,2451
|
|
20231024,145200,939254870,13010,13020,13020,13010,355
|
|
20231024,145100,934636160,13030,13030,13030,13030,21
|
|
20231024,145000,934362530,13030,13030,13030,13030,166
|
|
20231024,144900,932199550,13030,13030,13030,13030,134
|
|
20231024,144800,930453530,13030,13050,13050,13030,410
|
|
20231024,144700,925110150,13090,13090,13090,13090,0
|
|
20231024,144600,925110150,13090,13090,13090,13090,100
|
|
20231024,144500,923801150,13050,13050,13050,13050,60
|
|
20231024,144400,923018150,13050,13050,13050,13050,50
|
|
20231024,144300,922365650,13050,13050,13050,13050,23
|
|
20231024,144200,922065500,13110,13050,13110,13050,772
|
|
20231024,144100,911990780,13050,13030,13050,13030,5191
|
|
20231024,144000,844350930,13030,13030,13030,13030,202
|
|
20231024,143900,841718870,13000,13000,13030,13000,2199
|
|
20231024,143800,813074910,13010,13010,13010,13010,75
|
|
20231024,143700,812099160,13030,13030,13030,13030,0
|
|
20231024,143600,812099160,13030,13020,13030,12990,3271
|
|
20231024,143500,769536930,13000,13000,13000,13000,77
|
|
20231024,143400,768535930,13000,13020,13020,13000,1832
|
|
20231024,143300,744702970,13040,13040,13040,13040,200
|
|
20231024,143200,742094970,13020,13050,13050,13020,2683
|
|
20231024,143100,707131940,13110,13070,13110,13060,56
|
|
20231024,143000,706400520,13060,13050,13060,13050,186
|
|
20231024,142900,703971910,13050,13050,13050,13050,187
|
|
20231024,142800,701531560,13030,13090,13090,13030,5420
|
|
20231024,142700,630892120,13120,13110,13120,13090,568
|
|
20231024,142600,623454470,13120,13120,13120,13120,10
|
|
20231024,142500,623323270,13130,13130,13130,13130,22
|
|
20231024,142400,623034410,13190,13190,13190,13190,0
|
|
20231024,142300,623034410,13190,13120,13190,13120,56
|
|
20231024,142200,622299620,13120,13150,13150,13120,420
|
|
20231024,142100,616788960,13200,13200,13200,13200,0
|
|
20231024,142000,616788960,13200,13200,13200,13200,0
|
|
20231024,141900,616788960,13200,13200,13200,13200,0
|
|
20231024,141800,616788960,13200,13200,13200,13200,0
|
|
20231024,141700,616788960,13200,13200,13200,13200,10
|
|
20231024,141600,616656960,13210,13210,13210,13210,5
|
|
20231024,141500,616590910,13210,13170,13210,13170,56
|
|
20231024,141400,615853350,13170,13150,13170,13150,254
|
|
20231024,141300,612510000,13150,13150,13150,13150,5
|
|
20231024,141200,612444250,13130,13130,13130,13130,68
|
|
20231024,141100,611551410,13130,13130,13130,13130,62
|
|
20231024,141000,610737350,13150,13150,13150,13150,98
|
|
20231024,140900,609448650,13150,13150,13150,13150,74
|
|
20231024,140800,608475550,13150,13150,13150,13150,1
|
|
20231024,140700,608462400,13120,13130,13130,13120,55
|
|
20231024,140600,607740620,13120,13120,13120,13120,77
|
|
20231024,140500,606730380,13120,13120,13120,13120,93
|
|
20231024,140400,605510220,13120,13120,13120,13120,17
|
|
20231024,140300,605287180,13120,13120,13120,13120,55
|
|
20231024,140200,604565580,13120,13110,13120,13110,153
|
|
20231024,140100,602558310,13110,13100,13110,13100,277
|
|
20231024,140000,598927850,13110,13110,13110,13110,0
|
|
20231024,135900,598927850,13110,13060,13110,13050,65
|
|
20231024,135800,598078980,13050,13060,13060,13050,229
|
|
20231024,135700,595089640,13110,13090,13110,13090,492
|
|
20231024,135600,588646590,13050,13050,13050,13050,55
|
|
20231024,135500,587928840,13040,13050,13050,13040,55
|
|
20231024,135400,587211540,13040,13050,13050,13040,461
|
|
20231024,135300,581199130,13050,13050,13050,13050,20
|
|
20231024,135200,580938130,13050,13050,13050,13050,99
|
|
20231024,135100,579646180,13040,13050,13050,13040,55
|
|
20231024,135000,578928870,13040,13060,13060,13040,55
|
|
20231024,134900,578211540,13030,13050,13050,13030,55
|
|
20231024,134800,577494770,13030,13040,13040,13030,55
|
|
20231024,134700,576777980,13030,13040,13040,13030,55
|
|
20231024,134600,576061280,13030,13030,13030,13030,110
|
|
20231024,134500,574627980,13030,13030,13030,13030,34
|
|
20231024,134400,574184960,13030,13030,13030,13030,373
|
|
20231024,134300,569324770,13030,13030,13030,13030,5
|
|
20231024,134200,569259620,13030,13040,13040,13030,53
|
|
20231024,134100,568569020,13030,13030,13030,13030,55
|
|
20231024,134000,567852370,13030,13030,13030,13030,55
|
|
20231024,133900,567135720,13030,13030,13030,13030,55
|
|
20231024,133800,566419070,13030,13030,13030,13030,55
|
|
20231024,133700,565702420,13020,13030,13030,13020,55
|
|
20231024,133600,564986250,13020,13020,13020,13020,55
|
|
20231024,133500,564270150,13020,13020,13020,13020,55
|
|
20231024,133400,563554050,13020,13020,13020,13020,55
|
|
20231024,133300,562837950,13020,13020,13020,13020,70
|
|
20231024,133200,561926550,13010,13050,13050,13010,611
|
|
20231024,133100,553968020,13050,13150,13150,13050,990
|
|
20231024,133000,541007030,13150,13150,13150,13150,0
|
|
20231024,132900,541007030,13150,13150,13150,13150,50
|
|
20231024,132800,540349530,13150,13150,13150,13150,6
|
|
20231024,132700,540270630,13150,13150,13150,13150,260
|
|
20231024,132600,536851630,13160,13170,13170,13160,326
|
|
20231024,132500,532559800,13170,13170,13170,13170,10
|
|
20231024,132400,532428100,13180,13180,13180,13180,109
|
|
20231024,132300,530991480,13210,13210,13210,13210,0
|
|
20231024,132200,530991480,13210,13190,13210,13190,296
|
|
20231024,132100,527087080,13190,13190,13190,13190,0
|
|
20231024,132000,527087080,13190,13190,13190,13190,0
|
|
20231024,131900,527087080,13190,13190,13190,13190,0
|
|
20231024,131800,527087080,13190,13190,13190,13190,0
|
|
20231024,131700,527087080,13190,13190,13190,13190,0
|
|
20231024,131600,527087080,13190,13190,13190,13190,0
|
|
20231024,131500,527087080,13190,13190,13190,13190,0
|
|
20231024,131400,527087080,13190,13190,13190,13190,2
|
|
20231024,131300,527060700,13170,13170,13170,13170,22
|
|
20231024,131200,526770960,13170,13170,13170,13170,0
|
|
20231024,131100,526770960,13170,13180,13180,13170,365
|
|
20231024,131000,521962370,13190,13190,13190,13190,0
|
|
20231024,130900,521962370,13190,13190,13190,13190,0
|
|
20231024,130800,521962370,13190,13190,13190,13190,0
|
|
20231024,130700,521962370,13190,13190,13190,13190,2
|
|
20231024,130600,521935990,13170,13170,13170,13170,0
|
|
20231024,130500,521935990,13170,13170,13170,13170,0
|
|
20231024,130400,521935990,13170,13170,13170,13170,0
|
|
20231024,130300,521935990,13170,13170,13170,13170,9
|
|
20231024,130200,521817460,13190,13190,13190,13190,2
|
|
20231024,130100,521791080,13170,13190,13190,13170,605
|
|
20231024,130000,513818840,13190,13190,13190,13190,0
|
|
20231024,125900,513818840,13190,13210,13210,13190,12
|
|
20231024,125800,513660520,13190,13190,13190,13190,78
|
|
20231024,125700,512631700,13190,13190,13190,13190,0
|
|
20231024,125600,512631700,13190,13190,13190,13190,0
|
|
20231024,125500,512631700,13190,13190,13190,13180,26
|
|
20231024,125400,512288800,13190,13190,13190,13190,0
|
|
20231024,125300,512288800,13190,13190,13190,13190,0
|
|
20231024,125200,512288800,13190,13190,13190,13190,0
|
|
20231024,125100,512288800,13190,13190,13190,13190,0
|
|
20231024,125000,512288800,13190,13190,13190,13190,0
|
|
20231024,124900,512288800,13190,13190,13190,13190,0
|
|
20231024,124800,512288800,13190,13190,13190,13190,1
|
|
20231024,124700,512275610,13190,13190,13190,13190,0
|
|
20231024,124600,512275610,13190,13190,13190,13190,0
|
|
20231024,124500,512275610,13190,13190,13190,13190,0
|
|
20231024,124400,512275610,13190,13190,13190,13190,0
|
|
20231024,124300,512275610,13190,13190,13190,13190,100
|
|
20231024,124200,510956610,13190,13190,13190,13190,2
|
|
20231024,124100,510930230,13180,13190,13190,13180,212
|
|
20231024,124000,508134450,13190,13190,13190,13190,0
|
|
20231024,123900,508134450,13190,13190,13190,13190,24
|
|
20231024,123800,507817890,13180,13180,13180,13180,0
|
|
20231024,123700,507817890,13180,13180,13180,13180,0
|
|
20231024,123600,507817890,13180,13180,13180,13180,0
|
|
20231024,123500,507817890,13180,13180,13180,13180,0
|
|
20231024,123400,507817890,13180,13180,13180,13180,0
|
|
20231024,123300,507817890,13180,13180,13180,13180,0
|
|
20231024,123200,507817890,13180,13180,13180,13180,0
|
|
20231024,123100,507817890,13180,13180,13180,13180,7
|
|
20231024,123000,507725630,13180,13210,13210,13180,365
|
|
20231024,122900,502913120,13220,13220,13220,13220,0
|
|
20231024,122800,502913120,13220,13220,13220,13220,0
|
|
20231024,122700,502913120,13220,13220,13220,13220,0
|
|
20231024,122600,502913120,13220,13220,13220,13220,0
|
|
20231024,122500,502913120,13220,13220,13220,13220,20
|
|
20231024,122400,502648720,13230,13230,13230,13230,99
|
|
20231024,122300,501338950,13240,13240,13240,13240,0
|
|
20231024,122200,501338950,13240,13240,13240,13240,0
|
|
20231024,122100,501338950,13240,13240,13240,13240,0
|
|
20231024,122000,501338950,13240,13240,13240,13240,0
|
|
20231024,121900,501338950,13240,13240,13240,13240,0
|
|
20231024,121800,501338950,13240,13240,13240,13240,0
|
|
20231024,121700,501338950,13240,13240,13240,13240,0
|
|
20231024,121600,501338950,13240,13240,13240,13240,0
|
|
20231024,121500,501338950,13240,13220,13240,13220,40
|
|
20231024,121400,500810110,13240,13240,13240,13240,0
|
|
20231024,121300,500810110,13240,13240,13240,13240,0
|
|
20231024,121200,500810110,13240,13230,13240,13220,13
|
|
20231024,121100,500638200,13240,13240,13240,13240,3
|
|
20231024,121000,500598480,13230,13230,13230,13230,591
|
|
20231024,120900,492779550,13300,13300,13300,13300,0
|
|
20231024,120800,492779550,13300,13230,13300,13230,23
|
|
20231024,120700,492475120,13300,13230,13300,13230,3
|
|
20231024,120600,492435290,13300,13300,13300,13300,0
|
|
20231024,120500,492435290,13300,13300,13300,13300,0
|
|
20231024,120400,492435290,13300,13300,13300,13300,0
|
|
20231024,120300,492435290,13300,13240,13300,13230,99
|
|
20231024,120200,491124880,13300,13300,13300,13300,0
|
|
20231024,120100,491124880,13300,13300,13300,13300,0
|
|
20231024,120000,491124880,13300,13300,13300,13300,0
|
|
20231024,115900,491124880,13300,13300,13300,13300,0
|
|
20231024,115800,491124880,13300,13300,13300,13300,0
|
|
20231024,115700,491124880,13300,13300,13300,13300,0
|
|
20231024,115600,491124880,13300,13300,13300,13300,0
|
|
20231024,115500,491124880,13300,13300,13300,13300,0
|
|
20231024,115400,491124880,13300,13300,13300,13300,0
|
|
20231024,115300,491124880,13300,13300,13300,13300,0
|
|
20231024,115200,491124880,13300,13300,13300,13300,0
|
|
20231024,115100,491124880,13300,13300,13300,13300,2
|
|
20231024,115000,491098280,13240,13240,13240,13240,12
|
|
20231024,114900,490939400,13250,13250,13250,13250,0
|
|
20231024,114800,490939400,13250,13250,13250,13250,0
|
|
20231024,114700,490939400,13250,13260,13260,13250,201
|
|
20231024,114600,488275410,13240,13240,13240,13240,0
|
|
20231024,114500,488275410,13240,13240,13240,13240,0
|
|
20231024,114400,488275410,13240,13240,13240,13240,0
|
|
20231024,114300,488275410,13240,13240,13240,13240,0
|
|
20231024,114200,488275410,13240,13240,13240,13240,0
|
|
20231024,114100,488275410,13240,13240,13240,13240,0
|
|
20231024,114000,488275410,13240,13240,13240,13240,365
|
|
20231024,113900,483442810,13300,13300,13300,13300,0
|
|
20231024,113800,483442810,13300,13300,13300,13300,0
|
|
20231024,113700,483442810,13300,13300,13300,13300,1
|
|
20231024,113600,483429510,13240,13240,13240,13240,0
|
|
20231024,113500,483429510,13240,13240,13240,13240,20
|
|
20231024,113400,483164710,13240,13240,13240,13240,0
|
|
20231024,113300,483164710,13240,13240,13240,13240,10
|
|
20231024,113200,483032310,13240,13240,13240,13240,365
|
|
20231024,113100,478199710,13300,13300,13300,13300,0
|
|
20231024,113000,478199710,13300,13290,13300,13290,101
|
|
20231024,112900,476856470,13220,13220,13220,13220,0
|
|
20231024,112800,476856470,13220,13220,13220,13220,0
|
|
20231024,112700,476856470,13220,13220,13220,13220,0
|
|
20231024,112600,476856470,13220,13240,13240,13220,23
|
|
20231024,112500,476552190,13330,13330,13330,13330,0
|
|
20231024,112400,476552190,13330,13330,13330,13330,0
|
|
20231024,112300,476552190,13330,13330,13330,13330,0
|
|
20231024,112200,476552190,13330,13330,13330,13330,0
|
|
20231024,112100,476552190,13330,13220,13330,13220,201
|
|
20231024,112000,473894860,13330,13250,13330,13210,354
|
|
20231024,111900,469206920,13330,13330,13330,13330,0
|
|
20231024,111800,469206920,13330,13290,13330,13290,76
|
|
20231024,111700,468194880,13290,13290,13290,13290,24
|
|
20231024,111600,467875920,13290,13290,13290,13290,0
|
|
20231024,111500,467875920,13290,13290,13290,13290,0
|
|
20231024,111400,467875920,13290,13290,13290,13290,0
|
|
20231024,111300,467875920,13290,13250,13290,13250,54
|
|
20231024,111200,467160380,13200,13200,13200,13200,200
|
|
20231024,111100,464520380,13200,13200,13200,13200,1
|
|
20231024,111000,464507180,13240,13240,13240,13240,0
|
|
20231024,110900,464507180,13240,13240,13240,13240,0
|
|
20231024,110800,464507180,13240,13240,13240,13240,0
|
|
20231024,110700,464507180,13240,13240,13240,13240,3
|
|
20231024,110600,464467460,13250,13250,13250,13250,2
|
|
20231024,110500,464440960,13180,13180,13180,13180,0
|
|
20231024,110400,464440960,13180,13190,13190,13180,9
|
|
20231024,110300,464322330,13250,13250,13250,13250,0
|
|
20231024,110200,464322330,13250,13250,13250,13250,1
|
|
20231024,110100,464309080,13170,13170,13170,13170,0
|
|
20231024,110000,464309080,13170,13170,13170,13170,0
|
|
20231024,105900,464309080,13170,13190,13190,13170,300
|
|
20231024,105800,460356910,13190,13190,13190,13190,0
|
|
20231024,105700,460356910,13190,13200,13200,13190,300
|
|
20231024,105600,456398540,13200,13210,13210,13200,37
|
|
20231024,105500,455909790,13200,13200,13200,13200,0
|
|
20231024,105400,455909790,13200,13200,13200,13200,0
|
|
20231024,105300,455909790,13200,13200,13200,13200,0
|
|
20231024,105200,455909790,13200,13200,13200,13200,0
|
|
20231024,105100,455909790,13200,13200,13200,13200,150
|
|
20231024,105000,453929790,13210,13210,13210,13210,200
|
|
20231024,104900,451287790,13330,13330,13330,13330,0
|
|
20231024,104800,451287790,13330,13330,13330,13330,20
|
|
20231024,104700,451021190,13330,13330,13330,13330,0
|
|
20231024,104600,451021190,13330,13330,13330,13330,5
|
|
20231024,104500,450954540,13340,13340,13340,13340,0
|
|
20231024,104400,450954540,13340,13340,13340,13340,0
|
|
20231024,104300,450954540,13340,13340,13340,13340,2
|
|
20231024,104200,450927860,13340,13340,13340,13340,0
|
|
20231024,104100,450927860,13340,13250,13340,13250,8
|
|
20231024,104000,450821770,13250,13210,13250,13210,301
|
|
20231024,103900,446841560,13210,13210,13210,13210,0
|
|
20231024,103800,446841560,13210,13210,13210,13210,0
|
|
20231024,103700,446841560,13210,13210,13210,13210,0
|
|
20231024,103600,446841560,13210,13210,13210,13210,0
|
|
20231024,103500,446841560,13210,13190,13210,13190,48
|
|
20231024,103400,446207500,13200,13260,13260,13200,569
|
|
20231024,103300,438687230,13340,13340,13340,13340,0
|
|
20231024,103200,438687230,13340,13340,13340,13340,0
|
|
20231024,103100,438687230,13340,13300,13340,13250,403
|
|
20231024,103000,433336890,13340,13340,13340,13260,9
|
|
20231024,102900,433216910,13360,13360,13360,13360,25
|
|
20231024,102800,432882910,13360,13370,13370,13360,14
|
|
20231024,102700,432695760,13370,13380,13380,13370,20
|
|
20231024,102600,432428170,13370,13380,13380,13370,5
|
|
20231024,102500,432361300,13530,13530,13530,13530,1
|
|
20231024,102400,432347770,13530,13530,13540,13530,39
|
|
20231024,102300,431820080,13410,13550,13550,13410,3
|
|
20231024,102200,431779590,13590,13590,13590,13590,0
|
|
20231024,102100,431779590,13590,13590,13590,13590,0
|
|
20231024,102000,431779590,13590,13600,13600,13400,204
|
|
20231024,101900,429044850,13400,13710,13730,13400,84
|
|
20231024,101800,427907250,13750,13750,13750,13750,0
|
|
20231024,101700,427907250,13750,13750,13750,13750,2
|
|
20231024,101600,427879750,13650,13710,13710,13650,347
|
|
20231024,101500,423142640,13780,13740,13780,13740,5
|
|
20231024,101400,423073860,13790,13790,13790,13790,0
|
|
20231024,101300,423073860,13790,13780,13790,13780,12
|
|
20231024,101200,422908480,13780,13790,13790,13780,452
|
|
20231024,101100,416675430,13790,13800,13800,13790,60
|
|
20231024,101000,415847920,13800,13900,13900,13800,166
|
|
20231024,100900,413556020,13910,13870,13910,13790,160
|
|
20231024,100800,411341400,13920,13810,13920,13800,771
|
|
20231024,100700,400686820,13810,13870,13870,13810,527
|
|
20231024,100600,393399960,13930,13940,13940,13860,111
|
|
20231024,100500,391853350,13940,13770,13950,13720,1600
|
|
20231024,100400,369670630,13770,13710,13770,13710,23
|
|
20231024,100300,369355120,13800,13690,13800,13350,9542
|
|
20231024,100200,238642550,13610,13430,13700,13390,3119
|
|
20231024,100100,196182670,13230,13260,13440,13230,2773
|
|
20231024,100000,159287710,13260,13190,13260,13190,3
|
|
20231024,095900,159248000,13270,13190,13270,13190,4054
|
|
20231024,095800,105775580,13280,13280,13280,13280,0
|
|
20231024,095700,105775580,13280,13270,13280,13270,7
|
|
20231024,095600,105682670,13280,13280,13280,13280,0
|
|
20231024,095500,105682670,13280,13190,13280,13180,5641
|
|
20231024,095400,31232330,13280,13200,13280,13190,316
|
|
20231024,095300,27063660,13250,13250,13250,13250,0
|
|
20231024,095200,27063660,13250,13250,13250,13250,0
|
|
20231024,095100,27063660,13250,13250,13250,13250,1
|
|
20231024,095000,27050410,13200,13200,13200,13200,0
|
|
20231024,094900,27050410,13200,13200,13200,13200,100
|
|
20231024,094800,25730410,13270,13270,13270,13270,1
|
|
20231024,094700,25717140,13200,13200,13200,13200,21
|
|
20231024,094600,25439940,13280,13280,13280,13280,0
|
|
20231024,094500,25439940,13280,13190,13280,13190,12
|
|
20231024,094400,25281480,13310,13310,13310,13310,0
|
|
20231024,094300,25281480,13310,13310,13310,13310,0
|
|
20231024,094200,25281480,13310,13310,13310,13310,0
|
|
20231024,094100,25281480,13310,13310,13310,13310,0
|
|
20231024,094000,25281480,13310,13310,13310,13310,0
|
|
20231024,093900,25281480,13310,13310,13310,13310,0
|
|
20231024,093800,25281480,13310,13310,13310,13310,0
|
|
20231024,093700,25281480,13310,13310,13310,13310,0
|
|
20231024,093600,25281480,13310,13310,13310,13310,0
|
|
20231024,093500,25281480,13310,13310,13310,13310,0
|
|
20231024,093400,25281480,13310,13300,13310,13300,4
|
|
20231024,093300,25228270,13310,13310,13310,13310,0
|
|
20231024,093200,25228270,13310,13310,13310,13310,0
|
|
20231024,093100,25228270,13310,13310,13310,13310,0
|
|
20231024,093000,25228270,13310,13310,13310,13310,0
|
|
20231024,092900,25228270,13310,13260,13310,13180,107
|
|
20231024,092800,23813920,13310,13310,13310,13310,0
|
|
20231024,092700,23813920,13310,13310,13310,13310,0
|
|
20231024,092600,23813920,13310,13310,13310,13310,0
|
|
20231024,092500,23813920,13310,13310,13310,13310,0
|
|
20231024,092400,23813920,13310,13310,13310,13310,0
|
|
20231024,092300,23813920,13310,13240,13310,13240,95
|
|
20231024,092200,22555170,13240,13240,13240,13240,54
|
|
20231024,092100,21840210,13240,13240,13240,13240,0
|
|
20231024,092000,21840210,13240,13240,13240,13240,0
|
|
20231024,091900,21840210,13240,13190,13240,13160,577
|
|
20231024,091800,14235100,13250,13250,13250,13250,0
|
|
20231024,091700,14235100,13250,13250,13250,13250,0
|
|
20231024,091600,14235100,13250,13250,13250,13250,0
|
|
20231024,091500,14235100,13250,13190,13250,13190,56
|
|
20231024,091400,13496100,13190,13190,13190,13190,0
|
|
20231024,091300,13496100,13190,13190,13190,13180,451
|
|
20231024,091200,7550410,13250,13210,13250,13210,29
|
|
20231024,091100,7166880,13170,13180,13180,13170,9
|
|
20231024,091000,7048340,13250,13200,13250,13170,78
|
|
20231024,090900,6018670,13200,13210,13210,13200,160
|
|
20231024,090800,3905220,13210,13220,13220,13210,91
|
|
20231024,090700,2703060,13210,13210,13210,13210,1
|
|
20231024,090600,2689850,13340,13340,13340,13340,0
|
|
20231024,090500,2689850,13340,13340,13340,13340,0
|
|
20231024,090400,2689850,13340,13340,13340,13340,0
|
|
20231024,090300,2689850,13340,13340,13340,13340,1
|
|
20231024,090200,2676510,13250,13250,13250,13250,194
|
|
20231024,090100,106010,13250,13260,13260,13250,8
|
|
20231024,090000,0,13340,13340,13340,13340,0
|