651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194800,746902010,19600,19600,19600,19600,809
|
|
20231024,194700,746902010,19600,19600,19600,19600,0
|
|
20231024,194600,746902010,19600,19600,19600,19600,0
|
|
20231024,194500,746902010,19600,19600,19600,19600,0
|
|
20231024,194400,746902010,19600,19600,19600,19600,0
|
|
20231024,194300,746902010,19600,19600,19600,19600,0
|
|
20231024,194200,746902010,19600,19600,19600,19600,0
|
|
20231024,194100,746902010,19600,19600,19600,19600,0
|
|
20231024,194000,746902010,19600,19600,19600,19600,0
|
|
20231024,193900,746902010,19600,19600,19600,19600,0
|
|
20231024,193800,746902010,19600,19600,19600,19600,0
|
|
20231024,193700,746902010,19600,19600,19600,19600,0
|
|
20231024,193600,746902010,19600,19600,19600,19600,0
|
|
20231024,193500,746902010,19600,19600,19600,19600,0
|
|
20231024,193400,746902010,19600,19600,19600,19600,0
|
|
20231024,193300,746902010,19600,19600,19600,19600,0
|
|
20231024,193200,746902010,19600,19600,19600,19600,0
|
|
20231024,193100,746902010,19600,19600,19600,19600,0
|
|
20231024,193000,746902010,19600,19600,19600,19600,0
|
|
20231024,192900,746902010,19600,19600,19600,19600,0
|
|
20231024,192800,746902010,19600,19600,19600,19600,0
|
|
20231024,192700,746902010,19600,19600,19600,19600,0
|
|
20231024,192600,746902010,19600,19600,19600,19600,0
|
|
20231024,192500,746902010,19600,19600,19600,19600,0
|
|
20231024,192400,746902010,19600,19600,19600,19600,0
|
|
20231024,192300,746902010,19600,19600,19600,19600,0
|
|
20231024,192200,746902010,19600,19600,19600,19600,0
|
|
20231024,192100,746902010,19600,19600,19600,19600,0
|
|
20231024,192000,746902010,19600,19600,19600,19600,0
|
|
20231024,191900,746902010,19600,19600,19600,19600,0
|
|
20231024,191800,746902010,19600,19600,19600,19600,809
|
|
20231024,191700,746902010,19600,19600,19600,19600,0
|
|
20231024,191600,746902010,19600,19600,19600,19600,0
|
|
20231024,191500,746902010,19600,19600,19600,19600,0
|
|
20231024,191400,746902010,19600,19600,19600,19600,0
|
|
20231024,191300,746902010,19600,19600,19600,19600,0
|
|
20231024,191200,746902010,19600,19600,19600,19600,0
|
|
20231024,191100,746902010,19600,19600,19600,19600,0
|
|
20231024,191000,746902010,19600,19600,19600,19600,0
|
|
20231024,190900,746902010,19600,19600,19600,19600,0
|
|
20231024,190800,746902010,19600,19600,19600,19600,0
|
|
20231024,190700,746902010,19600,19600,19600,19600,0
|
|
20231024,190600,746902010,19600,19600,19600,19600,0
|
|
20231024,190500,746902010,19600,19600,19600,19600,0
|
|
20231024,190400,746902010,19600,19600,19600,19600,0
|
|
20231024,190300,746902010,19600,19600,19600,19600,0
|
|
20231024,190200,746902010,19600,19600,19600,19600,0
|
|
20231024,190100,746902010,19600,19600,19600,19600,0
|
|
20231024,190000,746902010,19600,19600,19600,19600,0
|
|
20231024,185900,746902010,19600,19600,19600,19600,0
|
|
20231024,185800,746902010,19600,19600,19600,19600,0
|
|
20231024,185700,746902010,19600,19600,19600,19600,0
|
|
20231024,185600,746902010,19600,19600,19600,19600,0
|
|
20231024,185500,746902010,19600,19600,19600,19600,0
|
|
20231024,185400,746902010,19600,19600,19600,19600,0
|
|
20231024,185300,746902010,19600,19600,19600,19600,0
|
|
20231024,185200,746902010,19600,19600,19600,19600,0
|
|
20231024,185100,746902010,19600,19600,19600,19600,0
|
|
20231024,185000,746902010,19600,19600,19600,19600,0
|
|
20231024,184900,746902010,19600,19600,19600,19600,0
|
|
20231024,184800,746902010,19600,19600,19600,19600,809
|
|
20231024,184700,746902010,19600,19600,19600,19600,0
|
|
20231024,184600,746902010,19600,19600,19600,19600,0
|
|
20231024,184500,746902010,19600,19600,19600,19600,0
|
|
20231024,184400,746902010,19600,19600,19600,19600,0
|
|
20231024,184300,746902010,19600,19600,19600,19600,0
|
|
20231024,184200,746902010,19600,19600,19600,19600,0
|
|
20231024,184100,746902010,19600,19600,19600,19600,0
|
|
20231024,184000,746902010,19600,19600,19600,19600,0
|
|
20231024,183900,746902010,19600,19600,19600,19600,0
|
|
20231024,183800,746902010,19600,19600,19600,19600,0
|
|
20231024,183700,746902010,19600,19600,19600,19600,0
|
|
20231024,183600,746902010,19600,19600,19600,19600,0
|
|
20231024,183500,746902010,19600,19600,19600,19600,0
|
|
20231024,183400,746902010,19600,19600,19600,19600,0
|
|
20231024,183300,746902010,19600,19600,19600,19600,0
|
|
20231024,183200,746902010,19600,19600,19600,19600,0
|
|
20231024,183100,746902010,19600,19600,19600,19600,0
|
|
20231024,183000,746902010,19600,19600,19600,19600,0
|
|
20231024,182900,746902010,19600,19600,19600,19600,0
|
|
20231024,182800,746902010,19600,19600,19600,19600,0
|
|
20231024,182700,746902010,19600,19600,19600,19600,0
|
|
20231024,182600,746902010,19600,19600,19600,19600,0
|
|
20231024,182500,746902010,19600,19600,19600,19600,0
|
|
20231024,182400,746902010,19600,19600,19600,19600,0
|
|
20231024,182300,746902010,19600,19600,19600,19600,0
|
|
20231024,182200,746902010,19600,19600,19600,19600,0
|
|
20231024,182100,746902010,19600,19600,19600,19600,0
|
|
20231024,182000,746902010,19600,19600,19600,19600,0
|
|
20231024,181900,746902010,19600,19600,19600,19600,0
|
|
20231024,181800,746902010,19600,19600,19600,19600,809
|
|
20231024,181700,746902010,19600,19600,19600,19600,0
|
|
20231024,181600,746902010,19600,19600,19600,19600,0
|
|
20231024,181500,746902010,19600,19600,19600,19600,0
|
|
20231024,181400,746902010,19600,19600,19600,19600,0
|
|
20231024,181300,746902010,19600,19600,19600,19600,0
|
|
20231024,181200,746902010,19600,19600,19600,19600,0
|
|
20231024,181100,746902010,19600,19600,19600,19600,0
|
|
20231024,181000,746902010,19600,19600,19600,19600,0
|
|
20231024,180900,746902010,19600,19600,19600,19600,0
|
|
20231024,180800,746902010,19600,19600,19600,19600,0
|
|
20231024,180700,746902010,19600,19600,19600,19600,0
|
|
20231024,180600,746902010,19600,19600,19600,19600,0
|
|
20231024,180500,746902010,19600,19600,19600,19600,0
|
|
20231024,180400,746902010,19600,19600,19600,19600,0
|
|
20231024,180300,746902010,19600,19600,19600,19600,0
|
|
20231024,180200,746902010,19600,19600,19600,19600,0
|
|
20231024,180100,746902010,19600,19600,19600,19600,0
|
|
20231024,180000,746902010,19600,19600,19600,19600,0
|
|
20231024,175900,746902010,19600,19600,19600,19600,0
|
|
20231024,175800,746902010,19600,19600,19600,19600,0
|
|
20231024,175700,746902010,19600,19600,19600,19600,0
|
|
20231024,175600,746902010,19600,19600,19600,19600,0
|
|
20231024,175500,746902010,19600,19600,19600,19600,0
|
|
20231024,175400,746902010,19600,19600,19600,19600,0
|
|
20231024,175300,746902010,19600,19600,19600,19600,0
|
|
20231024,175200,746902010,19600,19600,19600,19600,0
|
|
20231024,175100,746902010,19600,19600,19600,19600,0
|
|
20231024,175000,746902010,19600,19600,19600,19600,0
|
|
20231024,174900,746902010,19600,19600,19600,19600,0
|
|
20231024,174800,746902010,19600,19600,19600,19600,809
|
|
20231024,174700,746902010,19600,19600,19600,19600,0
|
|
20231024,174600,746902010,19600,19600,19600,19600,0
|
|
20231024,174500,746902010,19600,19600,19600,19600,0
|
|
20231024,174400,746902010,19600,19600,19600,19600,0
|
|
20231024,174300,746902010,19600,19600,19600,19600,0
|
|
20231024,174200,746902010,19600,19600,19600,19600,0
|
|
20231024,174100,746902010,19600,19600,19600,19600,0
|
|
20231024,174000,746902010,19600,19600,19600,19600,0
|
|
20231024,173900,746902010,19600,19600,19600,19600,0
|
|
20231024,173800,746902010,19600,19600,19600,19600,0
|
|
20231024,173700,746902010,19600,19600,19600,19600,0
|
|
20231024,173600,746902010,19600,19600,19600,19600,0
|
|
20231024,173500,746902010,19600,19600,19600,19600,0
|
|
20231024,173400,746902010,19600,19600,19600,19600,0
|
|
20231024,173300,746902010,19600,19600,19600,19600,0
|
|
20231024,173200,746902010,19600,19600,19600,19600,0
|
|
20231024,173100,746902010,19600,19600,19600,19600,0
|
|
20231024,173000,746902010,19600,19600,19600,19600,0
|
|
20231024,172900,746902010,19600,19600,19600,19600,0
|
|
20231024,172800,746902010,19600,19600,19600,19600,0
|
|
20231024,172700,746902010,19600,19600,19600,19600,0
|
|
20231024,172600,746902010,19600,19600,19600,19600,0
|
|
20231024,172500,746902010,19600,19600,19600,19600,0
|
|
20231024,172400,746902010,19600,19600,19600,19600,0
|
|
20231024,172300,746902010,19600,19600,19600,19600,0
|
|
20231024,172200,746902010,19600,19600,19600,19600,0
|
|
20231024,172100,746902010,19600,19600,19600,19600,0
|
|
20231024,172000,746902010,19600,19600,19600,19600,0
|
|
20231024,171900,746902010,19600,19600,19600,19600,0
|
|
20231024,171800,746902010,19600,19600,19600,19600,809
|
|
20231024,171700,746902010,19600,19600,19600,19600,0
|
|
20231024,171600,746902010,19600,19600,19600,19600,0
|
|
20231024,171500,746902010,19600,19600,19600,19600,0
|
|
20231024,171400,746902010,19600,19600,19600,19600,0
|
|
20231024,171300,746902010,19600,19600,19600,19600,0
|
|
20231024,171200,746902010,19600,19600,19600,19600,0
|
|
20231024,171100,746902010,19600,19600,19600,19600,0
|
|
20231024,171000,746902010,19600,19600,19600,19600,0
|
|
20231024,170900,746902010,19600,19600,19600,19600,0
|
|
20231024,170800,746902010,19600,19600,19600,19600,0
|
|
20231024,170700,746902010,19600,19600,19600,19600,0
|
|
20231024,170600,746902010,19600,19600,19600,19600,0
|
|
20231024,170500,746902010,19600,19600,19600,19600,0
|
|
20231024,170400,746902010,19600,19600,19600,19600,0
|
|
20231024,170300,746902010,19600,19600,19600,19600,0
|
|
20231024,170200,746902010,19600,19600,19600,19600,0
|
|
20231024,170100,746902010,19600,19600,19600,19600,0
|
|
20231024,170000,746902010,19600,19600,19600,19600,0
|
|
20231024,165900,746902010,19600,19600,19600,19600,0
|
|
20231024,165800,746902010,19600,19600,19600,19600,0
|
|
20231024,165700,746902010,19600,19600,19600,19600,0
|
|
20231024,165600,746902010,19600,19600,19600,19600,0
|
|
20231024,165500,746902010,19600,19600,19600,19600,0
|
|
20231024,165400,746902010,19600,19600,19600,19600,0
|
|
20231024,165300,746902010,19600,19600,19600,19600,0
|
|
20231024,165200,746902010,19600,19600,19600,19600,0
|
|
20231024,165100,746902010,19600,19600,19600,19600,0
|
|
20231024,165000,746902010,19600,19600,19600,19600,0
|
|
20231024,164900,746902010,19600,19600,19600,19600,0
|
|
20231024,164800,746902010,19600,19600,19600,19600,809
|
|
20231024,164700,746902010,19600,19600,19600,19600,0
|
|
20231024,164600,746902010,19600,19600,19600,19600,0
|
|
20231024,164500,746902010,19600,19600,19600,19600,0
|
|
20231024,164400,746902010,19600,19600,19600,19600,0
|
|
20231024,164300,746902010,19600,19600,19600,19600,0
|
|
20231024,164200,746902010,19600,19600,19600,19600,0
|
|
20231024,164100,746902010,19600,19600,19600,19600,0
|
|
20231024,164000,746902010,19600,19600,19600,19600,0
|
|
20231024,163900,746902010,19600,19600,19600,19600,0
|
|
20231024,163800,746902010,19600,19600,19600,19600,0
|
|
20231024,163700,746902010,19600,19600,19600,19600,0
|
|
20231024,163600,746902010,19600,19600,19600,19600,0
|
|
20231024,163500,746902010,19600,19600,19600,19600,0
|
|
20231024,163400,746902010,19600,19600,19600,19600,0
|
|
20231024,163300,746902010,19600,19600,19600,19600,0
|
|
20231024,163200,746902010,19600,19600,19600,19600,0
|
|
20231024,163100,746902010,19600,19600,19600,19600,0
|
|
20231024,163000,746902010,19600,19600,19600,19600,0
|
|
20231024,162900,746902010,19600,19600,19600,19600,0
|
|
20231024,162800,746902010,19600,19600,19600,19600,0
|
|
20231024,162700,746902010,19600,19600,19600,19600,0
|
|
20231024,162600,746902010,19600,19600,19600,19600,0
|
|
20231024,162500,746902010,19600,19600,19600,19600,0
|
|
20231024,162400,746902010,19600,19600,19600,19600,0
|
|
20231024,162300,746902010,19600,19600,19600,19600,0
|
|
20231024,162200,746902010,19600,19600,19600,19600,0
|
|
20231024,162100,746902010,19600,19600,19600,19600,0
|
|
20231024,162000,746902010,19600,19600,19600,19600,0
|
|
20231024,161900,746902010,19600,19600,19600,19600,0
|
|
20231024,161800,746902010,19600,19600,19600,19600,809
|
|
20231024,161700,746902010,19600,19600,19600,19600,0
|
|
20231024,161600,746902010,19600,19600,19600,19600,0
|
|
20231024,161500,746902010,19600,19600,19600,19600,0
|
|
20231024,161400,746902010,19600,19600,19600,19600,0
|
|
20231024,161300,746902010,19600,19600,19600,19600,0
|
|
20231024,161200,746902010,19600,19600,19600,19600,0
|
|
20231024,161100,746902010,19600,19600,19600,19600,0
|
|
20231024,161000,746902010,19600,19600,19600,19600,0
|
|
20231024,160900,746902010,19600,19600,19600,19600,0
|
|
20231024,160800,746902010,19600,19600,19600,19600,0
|
|
20231024,160700,746902010,19600,19600,19600,19600,0
|
|
20231024,160600,746902010,19600,19600,19600,19600,0
|
|
20231024,160500,746902010,19600,19600,19600,19600,0
|
|
20231024,160400,746902010,19600,19600,19600,19600,0
|
|
20231024,160300,746902010,19600,19600,19600,19600,0
|
|
20231024,160200,746902010,19600,19600,19600,19600,0
|
|
20231024,160100,746902010,19600,19600,19600,19600,0
|
|
20231024,160000,746902010,19600,19600,19600,19600,0
|
|
20231024,155900,746902010,19600,19600,19600,19600,0
|
|
20231024,155800,746902010,19600,19600,19600,19600,0
|
|
20231024,155700,746902010,19600,19600,19600,19600,0
|
|
20231024,155600,746902010,19600,19600,19600,19600,0
|
|
20231024,155500,746902010,19600,19600,19600,19600,0
|
|
20231024,155400,746902010,19600,19600,19600,19600,0
|
|
20231024,155300,746902010,19600,19600,19600,19600,0
|
|
20231024,155200,746902010,19600,19600,19600,19600,0
|
|
20231024,155100,746902010,19600,19600,19600,19600,0
|
|
20231024,155000,746902010,19600,19600,19600,19600,0
|
|
20231024,154900,746902010,19600,19600,19600,19600,0
|
|
20231024,154800,746902010,19600,19600,19600,19600,809
|
|
20231024,154700,746902010,19600,19600,19600,19600,0
|
|
20231024,154600,746902010,19600,19600,19600,19600,0
|
|
20231024,154500,746902010,19600,19600,19600,19600,0
|
|
20231024,154400,746902010,19600,19600,19600,19600,0
|
|
20231024,154300,746902010,19600,19600,19600,19600,0
|
|
20231024,154200,746902010,19600,19600,19600,19600,0
|
|
20231024,154100,746902010,19600,19600,19600,19600,0
|
|
20231024,154000,746902010,19600,19600,19600,19600,0
|
|
20231024,153900,746902010,19600,19600,19600,19600,0
|
|
20231024,153800,746902010,19600,19600,19600,19600,0
|
|
20231024,153700,746902010,19600,19600,19600,19600,0
|
|
20231024,153600,746902010,19600,19600,19600,19600,0
|
|
20231024,153500,746902010,19600,19600,19600,19600,0
|
|
20231024,153400,746902010,19600,19600,19600,19600,0
|
|
20231024,153300,746902010,19600,19600,19600,19600,0
|
|
20231024,153200,746902010,19600,19600,19600,19600,0
|
|
20231024,153100,746902010,19600,19600,19600,19600,0
|
|
20231024,153000,746902010,19600,19600,19600,19600,809
|
|
20231024,152900,731045610,19830,19830,19830,19830,0
|
|
20231024,152800,731045610,19830,19830,19830,19830,0
|
|
20231024,152700,731045610,19830,19830,19830,19830,0
|
|
20231024,152600,731045610,19830,19830,19830,19830,0
|
|
20231024,152500,731045610,19830,19830,19830,19830,0
|
|
20231024,152400,731045610,19830,19830,19830,19830,0
|
|
20231024,152300,731045610,19830,19830,19830,19830,0
|
|
20231024,152200,731045610,19830,19830,19830,19830,0
|
|
20231024,152100,731045610,19830,19830,19830,19830,0
|
|
20231024,152000,731045610,19830,19830,19830,19830,0
|
|
20231024,151900,731045610,19830,19610,19830,19610,317
|
|
20231024,151800,724774420,19610,19730,19750,19610,645
|
|
20231024,151700,712045430,19730,19620,19730,19620,690
|
|
20231024,151600,698453440,19620,19660,19690,19620,131
|
|
20231024,151500,695877110,19680,19650,19680,19650,94
|
|
20231024,151400,694029430,19650,19560,19660,19560,84
|
|
20231024,151300,692383260,19550,19570,19570,19550,59
|
|
20231024,151200,691228880,19570,19560,19570,19560,47
|
|
20231024,151100,690309420,19550,19550,19550,19550,61
|
|
20231024,151000,689116870,19560,19560,19560,19560,46
|
|
20231024,150900,688217110,19560,19550,19660,19550,46
|
|
20231024,150800,687317370,19570,19540,19570,19540,51
|
|
20231024,150700,686319810,19530,19500,19660,19500,701
|
|
20231024,150600,672567630,19520,19510,19520,19510,50
|
|
20231024,150500,671592120,19510,19550,19550,19510,48
|
|
20231024,150400,670655560,19510,19510,19510,19510,51
|
|
20231024,150300,669660550,19510,19520,19520,19510,61
|
|
20231024,150200,668470370,19520,19520,19520,19520,40
|
|
20231024,150100,667689570,19510,19510,19530,19510,149
|
|
20231024,150000,664782150,19520,19520,19520,19510,63
|
|
20231024,145900,663552720,19520,19530,19530,19520,13
|
|
20231024,145800,663298950,19520,19520,19520,19520,50
|
|
20231024,145700,662322950,19520,19510,19520,19510,87
|
|
20231024,145600,660625250,19560,19510,19560,19500,82
|
|
20231024,145500,659025840,19510,19510,19510,19500,65
|
|
20231024,145400,657758130,19510,19510,19510,19500,86
|
|
20231024,145300,656080690,19510,19520,19520,19510,50
|
|
20231024,145200,655104860,19510,19510,19520,19510,48
|
|
20231024,145100,654168370,19530,19550,19560,19510,38
|
|
20231024,145000,653426670,19540,19510,19540,19510,60
|
|
20231024,144900,652255710,19500,19510,19550,19500,54
|
|
20231024,144800,651202190,19500,19500,19510,19500,104
|
|
20231024,144700,649173980,19500,19510,19510,19500,25
|
|
20231024,144600,648686360,19510,19510,19510,19500,62
|
|
20231024,144500,647477080,19510,19510,19520,19500,119
|
|
20231024,144400,645155620,19510,19520,19520,19510,48
|
|
20231024,144300,644218700,19550,19510,19550,19510,71
|
|
20231024,144200,642833130,19520,19510,19520,19510,113
|
|
20231024,144100,640628170,19510,19510,19510,19500,64
|
|
20231024,144000,639379870,19520,19510,19520,19510,47
|
|
20231024,143900,638462890,19500,19520,19550,19500,140
|
|
20231024,143800,635729840,19520,19560,19560,19520,555
|
|
20231024,143700,624884770,19540,19560,19560,19540,41
|
|
20231024,143600,624082830,19540,19550,19560,19540,89
|
|
20231024,143500,622342730,19550,19560,19560,19550,45
|
|
20231024,143400,621462650,19560,19550,19560,19550,46
|
|
20231024,143300,620563020,19600,19540,19600,19540,159
|
|
20231024,143200,617451810,19580,19570,19580,19550,39
|
|
20231024,143100,616689220,19540,19580,19580,19540,62
|
|
20231024,143000,615477370,19590,19550,19590,19540,116
|
|
20231024,142900,613208920,19540,19500,19550,19500,259
|
|
20231024,142800,608150170,19500,19500,19530,19490,180
|
|
20231024,142700,604638720,19500,19500,19500,19500,33
|
|
20231024,142600,603995220,19520,19500,19520,19500,121
|
|
20231024,142500,601635700,19520,19510,19520,19490,74
|
|
20231024,142400,600192850,19480,19490,19490,19480,1123
|
|
20231024,142300,578316190,19490,19490,19520,19490,281
|
|
20231024,142200,572839020,19490,19490,19490,19490,84
|
|
20231024,142100,571201860,19490,19500,19500,19490,62
|
|
20231024,142000,569992980,19500,19500,19500,19490,125
|
|
20231024,141900,567556200,19520,19500,19520,19490,81
|
|
20231024,141800,565977300,19500,19500,19500,19500,113
|
|
20231024,141700,563773800,19540,19510,19540,19510,46
|
|
20231024,141600,562876310,19510,19520,19520,19510,253
|
|
20231024,141500,557939950,19510,19500,19540,19500,149
|
|
20231024,141400,555031040,19500,19500,19500,19500,46
|
|
20231024,141300,554134040,19500,19540,19550,19500,333
|
|
20231024,141200,547627770,19500,19480,19530,19480,219
|
|
20231024,141100,543352520,19520,19460,19520,19430,506
|
|
20231024,141000,533494870,19410,19460,19460,19410,53
|
|
20231024,140900,532465840,19400,19390,19470,19380,171
|
|
20231024,140800,529142660,19390,19380,19390,19380,64
|
|
20231024,140700,527902170,19370,19370,19370,19370,4634
|
|
20231024,140600,438141590,19370,19380,19380,19370,50
|
|
20231024,140500,437172760,19410,19430,19430,19410,47
|
|
20231024,140400,436259810,19430,19470,19470,19430,48
|
|
20231024,140300,435327050,19420,19470,19470,19420,80
|
|
20231024,140200,433772270,19420,19470,19470,19390,50
|
|
20231024,140100,432801300,19390,19390,19470,19390,550
|
|
20231024,140000,422101420,19390,19390,19440,19390,85
|
|
20231024,135900,420452930,19410,19410,19450,19410,47
|
|
20231024,135800,419540590,19400,19400,19410,19400,62
|
|
20231024,135700,418337670,19440,19390,19440,19390,80
|
|
20231024,135600,416784770,19460,19390,19460,19380,59
|
|
20231024,135500,415640520,19390,19410,19430,19390,251
|
|
20231024,135400,410764100,19380,19380,19380,19380,27
|
|
20231024,135300,410240840,19380,19410,19420,19380,29
|
|
20231024,135200,409678390,19380,19380,19380,19380,12
|
|
20231024,135100,409445830,19390,19390,19390,19380,48
|
|
20231024,135000,408515280,19390,19390,19390,19390,0
|
|
20231024,134900,408515280,19390,19380,19390,19380,29
|
|
20231024,134800,407953140,19390,19390,19390,19390,13
|
|
20231024,134700,407701070,19430,19390,19430,19380,344
|
|
20231024,134600,401027990,19370,19370,19370,19370,31
|
|
20231024,134500,400427520,19370,19370,19370,19370,0
|
|
20231024,134400,400427520,19370,19370,19370,19370,27
|
|
20231024,134300,399904530,19370,19370,19370,19370,14
|
|
20231024,134200,399633350,19370,19370,19370,19370,11
|
|
20231024,134100,399420280,19360,19360,19360,19360,31
|
|
20231024,134000,398820120,19360,19360,19360,19360,0
|
|
20231024,133900,398820120,19360,19360,19360,19360,28
|
|
20231024,133800,398278040,19360,19390,19390,19360,15
|
|
20231024,133700,397987610,19350,19380,19380,19350,40
|
|
20231024,133600,397212770,19340,19340,19370,19340,47
|
|
20231024,133500,396303250,19370,19360,19370,19360,2
|
|
20231024,133400,396264520,19330,19330,19330,19330,30
|
|
20231024,133300,395684620,19330,19350,19350,19330,57
|
|
20231024,133200,394581930,19350,19320,19350,19320,13
|
|
20231024,133100,394330740,19320,19320,19320,19320,30
|
|
20231024,133000,393751140,19310,19310,19310,19310,0
|
|
20231024,132900,393751140,19310,19310,19310,19310,30
|
|
20231024,132800,393171840,19310,19310,19310,19310,13
|
|
20231024,132700,392920810,19300,19300,19300,19300,12
|
|
20231024,132600,392689210,19300,19330,19330,19300,73
|
|
20231024,132500,391279020,19300,19300,19300,19300,12
|
|
20231024,132400,391047420,19300,19300,19300,19300,16
|
|
20231024,132300,390738620,19320,19290,19320,19290,238
|
|
20231024,132200,386140880,19280,19280,19280,19280,11
|
|
20231024,132100,385928800,19280,19280,19280,19280,31
|
|
20231024,132000,385331120,19300,19280,19300,19280,24
|
|
20231024,131900,384868140,19290,19290,19290,19290,17
|
|
20231024,131800,384540210,19300,19300,19300,19300,1
|
|
20231024,131700,384520910,19280,19290,19290,19280,15
|
|
20231024,131600,384231670,19280,19280,19280,19280,31
|
|
20231024,131500,383633990,19280,19290,19290,19280,15
|
|
20231024,131400,383344760,19280,19280,19280,19280,17
|
|
20231024,131300,383017000,19280,19280,19280,19280,13
|
|
20231024,131200,382766360,19280,19270,19280,19270,13
|
|
20231024,131100,382515840,19270,19270,19270,19270,30
|
|
20231024,131000,381937740,19280,19280,19280,19280,11
|
|
20231024,130900,381725660,19270,19270,19270,19270,17
|
|
20231024,130800,381398070,19270,19270,19270,19270,12
|
|
20231024,130700,381166830,19270,19280,19280,19270,316
|
|
20231024,130600,375074770,19280,19280,19280,19280,30
|
|
20231024,130500,374496370,19290,19290,19290,19290,5
|
|
20231024,130400,374399920,19280,19280,19280,19280,16
|
|
20231024,130300,374091440,19280,19280,19280,19280,14
|
|
20231024,130200,373821520,19280,19280,19280,19280,11
|
|
20231024,130100,373609440,19280,19280,19310,19280,41
|
|
20231024,130000,372818630,19310,19280,19310,19280,24
|
|
20231024,125900,372355550,19280,19280,19280,19280,31
|
|
20231024,125800,371757870,19280,19280,19280,19280,0
|
|
20231024,125700,371757870,19280,19280,19280,19280,70
|
|
20231024,125600,370408270,19280,19280,19280,19280,31
|
|
20231024,125500,369810590,19290,19280,19290,19280,12
|
|
20231024,125400,369579220,19280,19280,19280,19280,31
|
|
20231024,125300,368981540,19290,19290,19290,19290,8
|
|
20231024,125200,368827220,19290,19290,19290,19290,3
|
|
20231024,125100,368769350,19290,19320,19320,19290,30
|
|
20231024,125000,368190620,19290,19290,19290,19290,13
|
|
20231024,124900,367939850,19290,19290,19290,19290,30
|
|
20231024,124800,367361150,19290,19290,19290,19290,0
|
|
20231024,124700,367361150,19290,19290,19290,19290,12
|
|
20231024,124600,367129670,19290,19280,19290,19280,29
|
|
20231024,124500,366570380,19290,19290,19290,19290,13
|
|
20231024,124400,366319610,19290,19290,19290,19290,29
|
|
20231024,124300,365760200,19280,19280,19280,19280,0
|
|
20231024,124200,365760200,19280,19290,19290,19280,219
|
|
20231024,124100,361535810,19290,19300,19300,19290,30
|
|
20231024,124000,360956980,19300,19290,19300,19290,25
|
|
20231024,123900,360474600,19290,19290,19290,19290,31
|
|
20231024,123800,359876610,19290,19290,19290,19290,0
|
|
20231024,123700,359876610,19290,19290,19290,19290,11
|
|
20231024,123600,359664420,19290,19290,19290,19290,30
|
|
20231024,123500,359085720,19290,19290,19290,19290,12
|
|
20231024,123400,358854240,19290,19290,19290,19290,31
|
|
20231024,123300,358256250,19290,19290,19290,19290,20
|
|
20231024,123200,357870450,19290,19290,19290,19290,11
|
|
20231024,123100,357658260,19290,19300,19300,19290,18
|
|
20231024,123000,357311030,19290,19290,19290,19290,12
|
|
20231024,122900,357079550,19290,19310,19310,19290,34
|
|
20231024,122800,356423590,19310,19290,19310,19290,19
|
|
20231024,122700,356056960,19290,19290,19290,19290,150
|
|
20231024,122600,353163460,19290,19290,19290,19290,30
|
|
20231024,122500,352584760,19280,19280,19280,19280,12
|
|
20231024,122400,352353400,19290,19290,19290,19290,29
|
|
20231024,122300,351793990,19290,19290,19290,19290,12
|
|
20231024,122200,351562510,19290,19290,19290,19290,17
|
|
20231024,122100,351234580,19290,19290,19290,19290,12
|
|
20231024,122000,351003100,19290,19290,19290,19290,13
|
|
20231024,121900,350752330,19290,19290,19290,19290,31
|
|
20231024,121800,350154340,19290,19290,19290,19290,11
|
|
20231024,121700,349942150,19290,19290,19290,19290,17
|
|
20231024,121600,349614220,19290,19290,19290,19290,13
|
|
20231024,121500,349363450,19290,19290,19290,19290,32
|
|
20231024,121400,348746170,19290,19290,19290,19290,35
|
|
20231024,121300,348071020,19290,19290,19290,19290,11
|
|
20231024,121200,347858830,19290,19290,19290,19290,17
|
|
20231024,121100,347530900,19290,19290,19290,19290,13
|
|
20231024,121000,347280130,19290,19290,19290,19290,12
|
|
20231024,120900,347048650,19290,19290,19290,19290,31
|
|
20231024,120800,346450660,19290,19290,19290,19290,12
|
|
20231024,120700,346219180,19290,19290,19290,19290,17
|
|
20231024,120600,345891250,19290,19310,19310,19290,17
|
|
20231024,120500,345563240,19290,19290,19290,19290,12
|
|
20231024,120400,345331760,19290,19290,19290,19290,30
|
|
20231024,120300,344753060,19290,19290,19290,19290,12
|
|
20231024,120200,344521580,19290,19290,19290,19290,28
|
|
20231024,120100,343981460,19280,19280,19280,19280,0
|
|
20231024,120000,343981460,19280,19290,19290,19280,54
|
|
20231024,115900,342939930,19290,19290,19290,19290,30
|
|
20231024,115800,342361230,19290,19290,19290,19290,12
|
|
20231024,115700,342129750,19290,19300,19300,19290,72
|
|
20231024,115600,340740330,19310,19310,19310,19310,1
|
|
20231024,115500,340721020,19300,19300,19300,19300,12
|
|
20231024,115400,340489420,19300,19300,19300,19300,31
|
|
20231024,115300,339891120,19300,19300,19300,19300,11
|
|
20231024,115200,339678820,19320,19320,19320,19300,30
|
|
20231024,115100,339099560,19330,19330,19330,19330,2
|
|
20231024,115000,339060900,19300,19280,19300,19280,32
|
|
20231024,114900,338443710,19280,19280,19280,19280,31
|
|
20231024,114800,337846030,19280,19290,19290,19280,158
|
|
20231024,114700,334798320,19290,19310,19310,19290,130
|
|
20231024,114600,332289290,19290,19290,19290,19290,0
|
|
20231024,114500,332289290,19290,19290,19290,19290,13
|
|
20231024,114400,332038520,19290,19290,19290,19290,30
|
|
20231024,114300,331459820,19290,19290,19290,19290,12
|
|
20231024,114200,331228340,19300,19290,19300,19290,76
|
|
20231024,114100,329762290,19300,19300,19300,19300,3
|
|
20231024,114000,329704390,19290,19290,19290,19290,12
|
|
20231024,113900,329472910,19300,19300,19300,19300,29
|
|
20231024,113800,328913210,19300,19300,19300,19300,13
|
|
20231024,113700,328662310,19310,19310,19310,19310,30
|
|
20231024,113600,328083010,19300,19300,19300,19300,12
|
|
20231024,113500,327851410,19300,19300,19300,19300,0
|
|
20231024,113400,327851410,19300,19300,19300,19300,31
|
|
20231024,113300,327253110,19300,19300,19300,19300,11
|
|
20231024,113200,327040810,19370,19300,19370,19300,56
|
|
20231024,113100,325958260,19300,19300,19300,19300,11
|
|
20231024,113000,325745960,19300,19300,19300,19300,0
|
|
20231024,112900,325745960,19300,19300,19300,19300,31
|
|
20231024,112800,325147660,19290,19290,19290,19290,11
|
|
20231024,112700,324935470,19290,19290,19290,19290,31
|
|
20231024,112600,324337480,19290,19290,19290,19290,11
|
|
20231024,112500,324125290,19290,19290,19290,19290,69
|
|
20231024,112400,322794280,19290,19290,19290,19290,133
|
|
20231024,112300,320228710,19300,19340,19340,19300,1113
|
|
20231024,112200,298727750,19320,19320,19320,19320,29
|
|
20231024,112100,298167470,19330,19330,19330,19330,12
|
|
20231024,112000,297935510,19330,19330,19330,19330,2
|
|
20231024,111900,297896850,19340,19350,19350,19340,30
|
|
20231024,111800,297316480,19340,19370,19370,19340,91
|
|
20231024,111700,295554170,19350,19350,19350,19350,29
|
|
20231024,111600,294993020,19350,19350,19350,19350,13
|
|
20231024,111500,294741470,19350,19350,19350,19350,0
|
|
20231024,111400,294741470,19350,19350,19350,19350,30
|
|
20231024,111300,294160970,19350,19350,19350,19350,12
|
|
20231024,111200,293928770,19350,19350,19350,19350,29
|
|
20231024,111100,293367620,19350,19350,19350,19350,21
|
|
20231024,111000,292961270,19350,19350,19350,19350,0
|
|
20231024,110900,292961270,19350,19350,19350,19350,0
|
|
20231024,110800,292961270,19350,19350,19350,19350,0
|
|
20231024,110700,292961270,19350,19350,19350,19350,0
|
|
20231024,110600,292961270,19350,19340,19350,19340,352
|
|
20231024,110500,286150590,19320,19320,19320,19320,0
|
|
20231024,110400,286150590,19320,19320,19320,19320,0
|
|
20231024,110300,286150590,19320,19320,19320,19320,0
|
|
20231024,110200,286150590,19320,19320,19320,19320,14
|
|
20231024,110100,285880110,19320,19320,19320,19320,0
|
|
20231024,110000,285880110,19320,19320,19320,19320,0
|
|
20231024,105900,285880110,19320,19320,19320,19320,37
|
|
20231024,105800,285165270,19320,19320,19320,19320,0
|
|
20231024,105700,285165270,19320,19320,19320,19320,2
|
|
20231024,105600,285126630,19340,19340,19340,19340,0
|
|
20231024,105500,285126630,19340,19340,19340,19340,0
|
|
20231024,105400,285126630,19340,19340,19340,19340,0
|
|
20231024,105300,285126630,19340,19340,19340,19340,0
|
|
20231024,105200,285126630,19340,19340,19340,19340,0
|
|
20231024,105100,285126630,19340,19340,19340,19340,52
|
|
20231024,105000,284120950,19340,19340,19340,19340,0
|
|
20231024,104900,284120950,19340,19340,19340,19340,0
|
|
20231024,104800,284120950,19340,19340,19340,19340,0
|
|
20231024,104700,284120950,19340,19340,19340,19340,87
|
|
20231024,104600,282438370,19340,19340,19340,19340,0
|
|
20231024,104500,282438370,19340,19340,19340,19340,0
|
|
20231024,104400,282438370,19340,19340,19340,19340,0
|
|
20231024,104300,282438370,19340,19340,19340,19340,0
|
|
20231024,104200,282438370,19340,19340,19340,19340,70
|
|
20231024,104100,281084570,19340,19340,19340,19340,0
|
|
20231024,104000,281084570,19340,19300,19340,19300,380
|
|
20231024,103900,273739610,19300,19300,19300,19300,97
|
|
20231024,103800,271867510,19290,19300,19300,19280,82
|
|
20231024,103700,270285970,19300,19280,19300,19260,102
|
|
20231024,103600,268318740,19280,19300,19300,19280,150
|
|
20231024,103500,265424090,19310,19350,19350,19310,39
|
|
20231024,103400,264669480,19310,19320,19320,19310,52
|
|
20231024,103300,263665080,19320,19340,19350,19320,130
|
|
20231024,103200,261152620,19320,19320,19320,19320,1
|
|
20231024,103100,261133300,19330,19330,19330,19330,127
|
|
20231024,103000,258678390,19330,19330,19330,19330,10
|
|
20231024,102900,258485090,19340,19360,19360,19340,299
|
|
20231024,102800,252697970,19370,19400,19400,19370,3023
|
|
20231024,102700,194052210,19430,19430,19430,19430,0
|
|
20231024,102600,194052210,19430,19430,19430,19430,20
|
|
20231024,102500,193663610,19480,19480,19480,19480,66
|
|
20231024,102400,192377930,19430,19400,19430,19400,536
|
|
20231024,102300,181978470,19400,19400,19400,19400,0
|
|
20231024,102200,181978470,19400,19400,19400,19400,0
|
|
20231024,102100,181978470,19400,19400,19400,19400,338
|
|
20231024,102000,175421270,19400,19430,19430,19400,1502
|
|
20231024,101900,146279940,19430,19430,19430,19430,0
|
|
20231024,101800,146279940,19430,19430,19430,19430,0
|
|
20231024,101700,146279940,19430,19430,19430,19430,4
|
|
20231024,101600,146202220,19430,19430,19430,19430,0
|
|
20231024,101500,146202220,19430,19450,19450,19430,126
|
|
20231024,101400,143752520,19460,19460,19460,19460,70
|
|
20231024,101300,142390320,19470,19470,19470,19470,61
|
|
20231024,101200,141202650,19480,19480,19480,19480,0
|
|
20231024,101100,141202650,19480,19480,19480,19480,0
|
|
20231024,101000,141202650,19480,19480,19480,19480,0
|
|
20231024,100900,141202650,19480,19480,19480,19480,0
|
|
20231024,100800,141202650,19480,19480,19480,19480,0
|
|
20231024,100700,141202650,19480,19480,19480,19480,0
|
|
20231024,100600,141202650,19480,19480,19480,19480,0
|
|
20231024,100500,141202650,19480,19500,19500,19480,177
|
|
20231024,100400,137753070,19500,19500,19500,19500,0
|
|
20231024,100300,137753070,19500,19500,19500,19500,0
|
|
20231024,100200,137753070,19500,19500,19500,19500,0
|
|
20231024,100100,137753070,19500,19500,19500,19500,0
|
|
20231024,100000,137753070,19500,19500,19500,19500,0
|
|
20231024,095900,137753070,19500,19500,19500,19500,0
|
|
20231024,095800,137753070,19500,19500,19500,19500,5
|
|
20231024,095700,137655570,19500,19500,19500,19500,9
|
|
20231024,095600,137480070,19500,19420,19500,19420,252
|
|
20231024,095500,132572930,19400,19400,19400,19400,0
|
|
20231024,095400,132572930,19400,19400,19400,19400,0
|
|
20231024,095300,132572930,19400,19400,19400,19400,0
|
|
20231024,095200,132572930,19400,19440,19440,19400,1500
|
|
20231024,095100,103451820,19490,19490,19490,19490,0
|
|
20231024,095000,103451820,19490,19480,19490,19480,2
|
|
20231024,094900,103412850,19490,19490,19490,19490,0
|
|
20231024,094800,103412850,19490,19410,19490,19410,29
|
|
20231024,094700,102849880,19490,19490,19490,19490,13
|
|
20231024,094600,102596510,19430,19430,19430,19430,0
|
|
20231024,094500,102596510,19430,19430,19430,19430,45
|
|
20231024,094400,101722160,19410,19410,19410,19410,27
|
|
20231024,094300,101198090,19400,19400,19400,19400,18
|
|
20231024,094200,100848890,19400,19400,19400,19400,0
|
|
20231024,094100,100848890,19400,19420,19420,19400,741
|
|
20231024,094000,86472160,19430,19430,19430,19430,5
|
|
20231024,093900,86375010,19430,19430,19430,19430,1
|
|
20231024,093800,86355580,19420,19480,19480,19420,393
|
|
20231024,093700,78712740,19480,19480,19480,19480,17
|
|
20231024,093600,78381580,19480,19480,19480,19480,0
|
|
20231024,093500,78381580,19480,19480,19480,19480,6
|
|
20231024,093400,78264700,19490,19470,19490,19470,411
|
|
20231024,093300,70258970,19470,19470,19470,19470,0
|
|
20231024,093200,70258970,19470,19470,19470,19470,7
|
|
20231024,093100,70122680,19440,19480,19480,19440,28
|
|
20231024,093000,69577360,19480,19480,19480,19480,83
|
|
20231024,092900,67960520,19490,19490,19490,19490,6
|
|
20231024,092800,67843580,19490,19480,19490,19480,27
|
|
20231024,092700,67317520,19470,19450,19470,19450,100
|
|
20231024,092600,65371570,19440,19440,19440,19440,3
|
|
20231024,092500,65313250,19470,19480,19480,19470,2
|
|
20231024,092400,65274300,19490,19490,19490,19490,0
|
|
20231024,092300,65274300,19490,19490,19490,19490,0
|
|
20231024,092200,65274300,19490,19480,19490,19480,16
|
|
20231024,092100,64962500,19480,19460,19480,19460,179
|
|
20231024,092000,61476480,19440,19410,19440,19410,157
|
|
20231024,091900,58426500,19410,19410,19410,19410,1
|
|
20231024,091800,58407090,19410,19410,19410,19410,120
|
|
20231024,091700,56077890,19410,19430,19430,19410,505
|
|
20231024,091600,46268820,19460,19460,19460,19460,0
|
|
20231024,091500,46268820,19460,19460,19460,19460,6
|
|
20231024,091400,46152060,19460,19460,19460,19460,0
|
|
20231024,091300,46152060,19460,19470,19470,19450,206
|
|
20231024,091200,42143420,19470,19470,19470,19460,88
|
|
20231024,091100,40430200,19470,19390,19470,19390,134
|
|
20231024,091000,37826520,19390,19400,19400,19390,452
|
|
20231024,090900,29057750,19400,19410,19410,19400,238
|
|
20231024,090800,24438380,19400,19460,19460,19400,382
|
|
20231024,090700,17019390,19500,19500,19500,19500,2
|
|
20231024,090600,16980390,19680,19680,19680,19680,0
|
|
20231024,090500,16980390,19680,19680,19680,19680,0
|
|
20231024,090400,16980390,19680,19680,19680,19680,0
|
|
20231024,090300,16980390,19680,19680,19680,19680,50
|
|
20231024,090200,15996390,19480,19380,19490,19370,188
|
|
20231024,090100,12345790,19380,19370,19380,19370,11
|
|
20231024,090000,12132630,19330,19400,19400,19330,525
|