625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,192200,351555480,9770,9770,9770,9770,833
|
|
20231025,192100,351555480,9770,9770,9770,9770,0
|
|
20231025,192000,351555480,9770,9770,9770,9770,0
|
|
20231025,191900,351555480,9770,9770,9770,9770,0
|
|
20231025,191800,351555480,9770,9770,9770,9770,0
|
|
20231025,191700,351555480,9770,9770,9770,9770,0
|
|
20231025,191600,351555480,9770,9770,9770,9770,0
|
|
20231025,191500,351555480,9770,9770,9770,9770,0
|
|
20231025,191400,351555480,9770,9770,9770,9770,0
|
|
20231025,191300,351555480,9770,9770,9770,9770,0
|
|
20231025,191200,351555480,9770,9770,9770,9770,0
|
|
20231025,191100,351555480,9770,9770,9770,9770,0
|
|
20231025,191000,351555480,9770,9770,9770,9770,0
|
|
20231025,190900,351555480,9770,9770,9770,9770,0
|
|
20231025,190800,351555480,9770,9770,9770,9770,0
|
|
20231025,190700,351555480,9770,9770,9770,9770,0
|
|
20231025,190600,351555480,9770,9770,9770,9770,0
|
|
20231025,190500,351555480,9770,9770,9770,9770,0
|
|
20231025,190400,351555480,9770,9770,9770,9770,0
|
|
20231025,190300,351555480,9770,9770,9770,9770,0
|
|
20231025,190200,351555480,9770,9770,9770,9770,0
|
|
20231025,190100,351555480,9770,9770,9770,9770,0
|
|
20231025,190000,351555480,9770,9770,9770,9770,0
|
|
20231025,185900,351555480,9770,9770,9770,9770,0
|
|
20231025,185800,351555480,9770,9770,9770,9770,0
|
|
20231025,185700,351555480,9770,9770,9770,9770,0
|
|
20231025,185600,351555480,9770,9770,9770,9770,0
|
|
20231025,185500,351555480,9770,9770,9770,9770,0
|
|
20231025,185400,351555480,9770,9770,9770,9770,0
|
|
20231025,185300,351555480,9770,9770,9770,9770,0
|
|
20231025,185200,351555480,9770,9770,9770,9770,833
|
|
20231025,185100,351555480,9770,9770,9770,9770,0
|
|
20231025,185000,351555480,9770,9770,9770,9770,0
|
|
20231025,184900,351555480,9770,9770,9770,9770,0
|
|
20231025,184800,351555480,9770,9770,9770,9770,0
|
|
20231025,184700,351555480,9770,9770,9770,9770,0
|
|
20231025,184600,351555480,9770,9770,9770,9770,0
|
|
20231025,184500,351555480,9770,9770,9770,9770,0
|
|
20231025,184400,351555480,9770,9770,9770,9770,0
|
|
20231025,184300,351555480,9770,9770,9770,9770,0
|
|
20231025,184200,351555480,9770,9770,9770,9770,0
|
|
20231025,184100,351555480,9770,9770,9770,9770,0
|
|
20231025,184000,351555480,9770,9770,9770,9770,0
|
|
20231025,183900,351555480,9770,9770,9770,9770,0
|
|
20231025,183800,351555480,9770,9770,9770,9770,0
|
|
20231025,183700,351555480,9770,9770,9770,9770,0
|
|
20231025,183600,351555480,9770,9770,9770,9770,0
|
|
20231025,183500,351555480,9770,9770,9770,9770,0
|
|
20231025,183400,351555480,9770,9770,9770,9770,0
|
|
20231025,183300,351555480,9770,9770,9770,9770,0
|
|
20231025,183200,351555480,9770,9770,9770,9770,0
|
|
20231025,183100,351555480,9770,9770,9770,9770,0
|
|
20231025,183000,351555480,9770,9770,9770,9770,0
|
|
20231025,182900,351555480,9770,9770,9770,9770,0
|
|
20231025,182800,351555480,9770,9770,9770,9770,0
|
|
20231025,182700,351555480,9770,9770,9770,9770,0
|
|
20231025,182600,351555480,9770,9770,9770,9770,0
|
|
20231025,182500,351555480,9770,9770,9770,9770,0
|
|
20231025,182400,351555480,9770,9770,9770,9770,0
|
|
20231025,182300,351555480,9770,9770,9770,9770,0
|
|
20231025,182200,351555480,9770,9770,9770,9770,833
|
|
20231025,182100,351555480,9770,9770,9770,9770,0
|
|
20231025,182000,351555480,9770,9770,9770,9770,0
|
|
20231025,181900,351555480,9770,9770,9770,9770,0
|
|
20231025,181800,351555480,9770,9770,9770,9770,0
|
|
20231025,181700,351555480,9770,9770,9770,9770,0
|
|
20231025,181600,351555480,9770,9770,9770,9770,0
|
|
20231025,181500,351555480,9770,9770,9770,9770,0
|
|
20231025,181400,351555480,9770,9770,9770,9770,0
|
|
20231025,181300,351555480,9770,9770,9770,9770,0
|
|
20231025,181200,351555480,9770,9770,9770,9770,0
|
|
20231025,181100,351555480,9770,9770,9770,9770,0
|
|
20231025,181000,351555480,9770,9770,9770,9770,0
|
|
20231025,180900,351555480,9770,9770,9770,9770,0
|
|
20231025,180800,351555480,9770,9770,9770,9770,0
|
|
20231025,180700,351555480,9770,9770,9770,9770,0
|
|
20231025,180600,351555480,9770,9770,9770,9770,0
|
|
20231025,180500,351555480,9770,9770,9770,9770,0
|
|
20231025,180400,351555480,9770,9770,9770,9770,0
|
|
20231025,180300,351555480,9770,9770,9770,9770,0
|
|
20231025,180200,351555480,9770,9770,9770,9770,0
|
|
20231025,180100,351555480,9770,9770,9770,9770,0
|
|
20231025,180000,351555480,9770,9770,9770,9770,0
|
|
20231025,175900,351555480,9770,9770,9770,9770,0
|
|
20231025,175800,351555480,9770,9770,9770,9770,0
|
|
20231025,175700,351555480,9770,9770,9770,9770,0
|
|
20231025,175600,351555480,9770,9770,9770,9770,0
|
|
20231025,175500,351555480,9770,9770,9770,9770,0
|
|
20231025,175400,351555480,9770,9770,9770,9770,0
|
|
20231025,175300,351555480,9770,9770,9770,9770,0
|
|
20231025,175200,351555480,9770,9770,9770,9770,833
|
|
20231025,175100,351555480,9770,9770,9770,9770,0
|
|
20231025,175000,351555480,9770,9770,9770,9770,0
|
|
20231025,174900,351555480,9770,9770,9770,9770,0
|
|
20231025,174800,351555480,9770,9770,9770,9770,0
|
|
20231025,174700,351555480,9770,9770,9770,9770,0
|
|
20231025,174600,351555480,9770,9770,9770,9770,0
|
|
20231025,174500,351555480,9770,9770,9770,9770,0
|
|
20231025,174400,351555480,9770,9770,9770,9770,0
|
|
20231025,174300,351555480,9770,9770,9770,9770,0
|
|
20231025,174200,351555480,9770,9770,9770,9770,0
|
|
20231025,174100,351555480,9770,9770,9770,9770,0
|
|
20231025,174000,351555480,9770,9770,9770,9770,0
|
|
20231025,173900,351555480,9770,9770,9770,9770,0
|
|
20231025,173800,351555480,9770,9770,9770,9770,0
|
|
20231025,173700,351555480,9770,9770,9770,9770,0
|
|
20231025,173600,351555480,9770,9770,9770,9770,0
|
|
20231025,173500,351555480,9770,9770,9770,9770,0
|
|
20231025,173400,351555480,9770,9770,9770,9770,0
|
|
20231025,173300,351555480,9770,9770,9770,9770,0
|
|
20231025,173200,351555480,9770,9770,9770,9770,0
|
|
20231025,173100,351555480,9770,9770,9770,9770,0
|
|
20231025,173000,351555480,9770,9770,9770,9770,0
|
|
20231025,172900,351555480,9770,9770,9770,9770,0
|
|
20231025,172800,351555480,9770,9770,9770,9770,0
|
|
20231025,172700,351555480,9770,9770,9770,9770,0
|
|
20231025,172600,351555480,9770,9770,9770,9770,0
|
|
20231025,172500,351555480,9770,9770,9770,9770,0
|
|
20231025,172400,351555480,9770,9770,9770,9770,0
|
|
20231025,172300,351555480,9770,9770,9770,9770,0
|
|
20231025,172200,351555480,9770,9770,9770,9770,833
|
|
20231025,172100,351555480,9770,9770,9770,9770,0
|
|
20231025,172000,351555480,9770,9770,9770,9770,0
|
|
20231025,171900,351555480,9770,9770,9770,9770,0
|
|
20231025,171800,351555480,9770,9770,9770,9770,0
|
|
20231025,171700,351555480,9770,9770,9770,9770,0
|
|
20231025,171600,351555480,9770,9770,9770,9770,0
|
|
20231025,171500,351555480,9770,9770,9770,9770,0
|
|
20231025,171400,351555480,9770,9770,9770,9770,0
|
|
20231025,171300,351555480,9770,9770,9770,9770,0
|
|
20231025,171200,351555480,9770,9770,9770,9770,0
|
|
20231025,171100,351555480,9770,9770,9770,9770,0
|
|
20231025,171000,351555480,9770,9770,9770,9770,0
|
|
20231025,170900,351555480,9770,9770,9770,9770,0
|
|
20231025,170800,351555480,9770,9770,9770,9770,0
|
|
20231025,170700,351555480,9770,9770,9770,9770,0
|
|
20231025,170600,351555480,9770,9770,9770,9770,0
|
|
20231025,170500,351555480,9770,9770,9770,9770,0
|
|
20231025,170400,351555480,9770,9770,9770,9770,0
|
|
20231025,170300,351555480,9770,9770,9770,9770,0
|
|
20231025,170200,351555480,9770,9770,9770,9770,0
|
|
20231025,170100,351555480,9770,9770,9770,9770,0
|
|
20231025,170000,351555480,9770,9770,9770,9770,0
|
|
20231025,165900,351555480,9770,9770,9770,9770,0
|
|
20231025,165800,351555480,9770,9770,9770,9770,0
|
|
20231025,165700,351555480,9770,9770,9770,9770,0
|
|
20231025,165600,351555480,9770,9770,9770,9770,0
|
|
20231025,165500,351555480,9770,9770,9770,9770,0
|
|
20231025,165400,351555480,9770,9770,9770,9770,0
|
|
20231025,165300,351555480,9770,9770,9770,9770,0
|
|
20231025,165200,351555480,9770,9770,9770,9770,833
|
|
20231025,165100,351555480,9770,9770,9770,9770,0
|
|
20231025,165000,351555480,9770,9770,9770,9770,0
|
|
20231025,164900,351555480,9770,9770,9770,9770,0
|
|
20231025,164800,351555480,9770,9770,9770,9770,0
|
|
20231025,164700,351555480,9770,9770,9770,9770,0
|
|
20231025,164600,351555480,9770,9770,9770,9770,0
|
|
20231025,164500,351555480,9770,9770,9770,9770,0
|
|
20231025,164400,351555480,9770,9770,9770,9770,0
|
|
20231025,164300,351555480,9770,9770,9770,9770,0
|
|
20231025,164200,351555480,9770,9770,9770,9770,0
|
|
20231025,164100,351555480,9770,9770,9770,9770,0
|
|
20231025,164000,351555480,9770,9770,9770,9770,0
|
|
20231025,163900,351555480,9770,9770,9770,9770,0
|
|
20231025,163800,351555480,9770,9770,9770,9770,0
|
|
20231025,163700,351555480,9770,9770,9770,9770,0
|
|
20231025,163600,351555480,9770,9770,9770,9770,0
|
|
20231025,163500,351555480,9770,9770,9770,9770,0
|
|
20231025,163400,351555480,9770,9770,9770,9770,0
|
|
20231025,163300,351555480,9770,9770,9770,9770,0
|
|
20231025,163200,351555480,9770,9770,9770,9770,0
|
|
20231025,163100,351555480,9770,9770,9770,9770,0
|
|
20231025,163000,351555480,9770,9770,9770,9770,0
|
|
20231025,162900,351555480,9770,9770,9770,9770,0
|
|
20231025,162800,351555480,9770,9770,9770,9770,0
|
|
20231025,162700,351555480,9770,9770,9770,9770,0
|
|
20231025,162600,351555480,9770,9770,9770,9770,0
|
|
20231025,162500,351555480,9770,9770,9770,9770,0
|
|
20231025,162400,351555480,9770,9770,9770,9770,0
|
|
20231025,162300,351555480,9770,9770,9770,9770,0
|
|
20231025,162200,351555480,9770,9770,9770,9770,833
|
|
20231025,162100,351555480,9770,9770,9770,9770,0
|
|
20231025,162000,351555480,9770,9770,9770,9770,0
|
|
20231025,161900,351555480,9770,9770,9770,9770,0
|
|
20231025,161800,351555480,9770,9770,9770,9770,0
|
|
20231025,161700,351555480,9770,9770,9770,9770,0
|
|
20231025,161600,351555480,9770,9770,9770,9770,0
|
|
20231025,161500,351555480,9770,9770,9770,9770,0
|
|
20231025,161400,351555480,9770,9770,9770,9770,0
|
|
20231025,161300,351555480,9770,9770,9770,9770,0
|
|
20231025,161200,351555480,9770,9770,9770,9770,0
|
|
20231025,161100,351555480,9770,9770,9770,9770,0
|
|
20231025,161000,351555480,9770,9770,9770,9770,0
|
|
20231025,160900,351555480,9770,9770,9770,9770,0
|
|
20231025,160800,351555480,9770,9770,9770,9770,0
|
|
20231025,160700,351555480,9770,9770,9770,9770,0
|
|
20231025,160600,351555480,9770,9770,9770,9770,0
|
|
20231025,160500,351555480,9770,9770,9770,9770,0
|
|
20231025,160400,351555480,9770,9770,9770,9770,0
|
|
20231025,160300,351555480,9770,9770,9770,9770,0
|
|
20231025,160200,351555480,9770,9770,9770,9770,0
|
|
20231025,160100,351555480,9770,9770,9770,9770,0
|
|
20231025,160000,351555480,9770,9770,9770,9770,0
|
|
20231025,155900,351555480,9770,9770,9770,9770,0
|
|
20231025,155800,351555480,9770,9770,9770,9770,0
|
|
20231025,155700,351555480,9770,9770,9770,9770,0
|
|
20231025,155600,351555480,9770,9770,9770,9770,0
|
|
20231025,155500,351555480,9770,9770,9770,9770,0
|
|
20231025,155400,351555480,9770,9770,9770,9770,0
|
|
20231025,155300,351555480,9770,9770,9770,9770,0
|
|
20231025,155200,351555480,9770,9770,9770,9770,833
|
|
20231025,155100,351555480,9770,9770,9770,9770,0
|
|
20231025,155000,351555480,9770,9770,9770,9770,0
|
|
20231025,154900,351555480,9770,9770,9770,9770,0
|
|
20231025,154800,351555480,9770,9770,9770,9770,0
|
|
20231025,154700,351555480,9770,9770,9770,9770,0
|
|
20231025,154600,351555480,9770,9770,9770,9770,0
|
|
20231025,154500,351555480,9770,9770,9770,9770,0
|
|
20231025,154400,351555480,9770,9770,9770,9770,0
|
|
20231025,154300,351555480,9770,9770,9770,9770,0
|
|
20231025,154200,351555480,9770,9770,9770,9770,0
|
|
20231025,154100,351555480,9770,9770,9770,9770,0
|
|
20231025,154000,351555480,9770,9770,9770,9770,0
|
|
20231025,153900,351555480,9770,9770,9770,9770,0
|
|
20231025,153800,351555480,9770,9770,9770,9770,0
|
|
20231025,153700,351555480,9770,9770,9770,9770,0
|
|
20231025,153600,351555480,9770,9770,9770,9770,0
|
|
20231025,153500,351555480,9770,9770,9770,9770,0
|
|
20231025,153400,351555480,9770,9770,9770,9770,0
|
|
20231025,153300,351555480,9770,9770,9770,9770,0
|
|
20231025,153200,351555480,9770,9770,9770,9770,0
|
|
20231025,153100,351555480,9770,9770,9770,9770,0
|
|
20231025,153000,351555480,9770,9770,9770,9770,833
|
|
20231025,152900,343417070,9750,9750,9750,9750,0
|
|
20231025,152800,343417070,9750,9750,9750,9750,0
|
|
20231025,152700,343417070,9750,9750,9750,9750,0
|
|
20231025,152600,343417070,9750,9750,9750,9750,0
|
|
20231025,152500,343417070,9750,9750,9750,9750,0
|
|
20231025,152400,343417070,9750,9750,9750,9750,0
|
|
20231025,152300,343417070,9750,9750,9750,9750,0
|
|
20231025,152200,343417070,9750,9750,9750,9750,0
|
|
20231025,152100,343417070,9750,9750,9750,9750,0
|
|
20231025,152000,343417070,9750,9750,9750,9750,0
|
|
20231025,151900,343417070,9750,9750,9750,9730,40
|
|
20231025,151800,343027500,9750,9750,9750,9750,12
|
|
20231025,151700,342910500,9750,9750,9750,9750,30
|
|
20231025,151600,342618000,9750,9750,9750,9750,14
|
|
20231025,151500,342481500,9750,9750,9750,9750,19
|
|
20231025,151400,342296250,9700,9730,9730,9700,183
|
|
20231025,151300,340518560,9730,9730,9730,9730,0
|
|
20231025,151200,340518560,9730,9740,9740,9730,67
|
|
20231025,151100,339866260,9750,9750,9750,9750,0
|
|
20231025,151000,339866260,9750,9750,9750,9750,685
|
|
20231025,150900,333187510,9750,9750,9750,9750,0
|
|
20231025,150800,333187510,9750,9760,9760,9750,82
|
|
20231025,150700,332387500,9750,9750,9750,9750,186
|
|
20231025,150600,330574000,9750,9750,9750,9750,0
|
|
20231025,150500,330574000,9750,9750,9750,9750,0
|
|
20231025,150400,330574000,9750,9750,9750,9750,80
|
|
20231025,150300,329794000,9760,9760,9760,9760,0
|
|
20231025,150200,329794000,9760,9760,9760,9760,526
|
|
20231025,150100,324660240,9760,9760,9760,9760,1
|
|
20231025,150000,324650480,9770,9770,9770,9770,1
|
|
20231025,145900,324640710,9780,9780,9780,9780,0
|
|
20231025,145800,324640710,9780,9780,9780,9780,0
|
|
20231025,145700,324640710,9780,9780,9780,9780,0
|
|
20231025,145600,324640710,9780,9780,9780,9780,0
|
|
20231025,145500,324640710,9780,9780,9780,9780,0
|
|
20231025,145400,324640710,9780,9780,9780,9780,0
|
|
20231025,145300,324640710,9780,9780,9780,9780,0
|
|
20231025,145200,324640710,9780,9750,9780,9750,529
|
|
20231025,145100,319482090,9780,9780,9780,9780,0
|
|
20231025,145000,319482090,9780,9780,9780,9780,2
|
|
20231025,144900,319462530,9760,9760,9760,9760,34
|
|
20231025,144800,319130690,9770,9770,9770,9770,0
|
|
20231025,144700,319130690,9770,9770,9770,9770,29
|
|
20231025,144600,318847360,9770,9770,9770,9770,0
|
|
20231025,144500,318847360,9770,9770,9770,9770,10
|
|
20231025,144400,318749660,9750,9750,9750,9750,0
|
|
20231025,144300,318749660,9750,9750,9750,9750,0
|
|
20231025,144200,318749660,9750,9750,9750,9750,0
|
|
20231025,144100,318749660,9750,9760,9760,9750,230
|
|
20231025,144000,316507130,9750,9750,9750,9750,0
|
|
20231025,143900,316507130,9750,9750,9750,9750,1
|
|
20231025,143800,316497380,9740,9740,9740,9740,0
|
|
20231025,143700,316497380,9740,9740,9740,9740,0
|
|
20231025,143600,316497380,9740,9740,9740,9740,0
|
|
20231025,143500,316497380,9740,9740,9740,9740,50
|
|
20231025,143400,316010380,9740,9740,9740,9740,0
|
|
20231025,143300,316010380,9740,9740,9740,9740,100
|
|
20231025,143200,315036380,9740,9740,9740,9740,5
|
|
20231025,143100,314987680,9740,9740,9740,9740,0
|
|
20231025,143000,314987680,9740,9760,9760,9740,351
|
|
20231025,142900,311565000,9760,9760,9760,9760,0
|
|
20231025,142800,311565000,9760,9780,9780,9760,32
|
|
20231025,142700,311252120,9790,9790,9790,9790,0
|
|
20231025,142600,311252120,9790,9790,9790,9790,0
|
|
20231025,142500,311252120,9790,9790,9790,9790,0
|
|
20231025,142400,311252120,9790,9790,9790,9790,0
|
|
20231025,142300,311252120,9790,9790,9790,9790,0
|
|
20231025,142200,311252120,9790,9790,9790,9790,0
|
|
20231025,142100,311252120,9790,9790,9790,9790,1
|
|
20231025,142000,311242330,9790,9790,9790,9790,0
|
|
20231025,141900,311242330,9790,9790,9790,9790,0
|
|
20231025,141800,311242330,9790,9750,9790,9750,351
|
|
20231025,141700,307819840,9790,9800,9800,9790,133
|
|
20231025,141600,306517760,9790,9780,9800,9780,76
|
|
20231025,141500,305773620,9780,9780,9780,9780,0
|
|
20231025,141400,305773620,9780,9780,9780,9780,0
|
|
20231025,141300,305773620,9780,9780,9780,9780,0
|
|
20231025,141200,305773620,9780,9780,9780,9780,34
|
|
20231025,141100,305441100,9770,9770,9770,9770,0
|
|
20231025,141000,305441100,9770,9770,9770,9770,0
|
|
20231025,140900,305441100,9770,9770,9770,9770,0
|
|
20231025,140800,305441100,9770,9760,9770,9760,466
|
|
20231025,140700,300892740,9760,9760,9760,9760,0
|
|
20231025,140600,300892740,9760,9760,9760,9760,0
|
|
20231025,140500,300892740,9760,9760,9760,9760,0
|
|
20231025,140400,300892740,9760,9760,9760,9760,39
|
|
20231025,140300,300512100,9760,9760,9760,9760,7
|
|
20231025,140200,300443780,9760,9760,9760,9760,0
|
|
20231025,140100,300443780,9760,9760,9760,9760,0
|
|
20231025,140000,300443780,9760,9760,9760,9760,29
|
|
20231025,135900,300160740,9760,9760,9760,9760,0
|
|
20231025,135800,300160740,9760,9760,9760,9760,0
|
|
20231025,135700,300160740,9760,9760,9760,9760,7
|
|
20231025,135600,300092420,9760,9760,9760,9760,29
|
|
20231025,135500,299809380,9760,9760,9760,9760,0
|
|
20231025,135400,299809380,9760,9760,9760,9760,0
|
|
20231025,135300,299809380,9760,9760,9760,9760,2
|
|
20231025,135200,299789860,9760,9760,9760,9760,26
|
|
20231025,135100,299536100,9730,9730,9730,9730,17
|
|
20231025,135000,299370690,9760,9760,9760,9760,3
|
|
20231025,134900,299341410,9760,9760,9760,9760,0
|
|
20231025,134800,299341410,9760,9760,9760,9760,29
|
|
20231025,134700,299058370,9760,9760,9760,9760,7
|
|
20231025,134600,298990050,9740,9740,9740,9740,0
|
|
20231025,134500,298990050,9740,9740,9740,9740,0
|
|
20231025,134400,298990050,9740,9740,9740,9740,0
|
|
20231025,134300,298990050,9740,9740,9740,9740,0
|
|
20231025,134200,298990050,9740,9740,9740,9740,0
|
|
20231025,134100,298990050,9740,9740,9740,9740,0
|
|
20231025,134000,298990050,9740,9750,9750,9740,215
|
|
20231025,133900,296895060,9750,9750,9750,9750,0
|
|
20231025,133800,296895060,9750,9750,9750,9750,0
|
|
20231025,133700,296895060,9750,9750,9750,9750,0
|
|
20231025,133600,296895060,9750,9750,9750,9750,30
|
|
20231025,133500,296602560,9740,9740,9740,9740,0
|
|
20231025,133400,296602560,9740,9740,9740,9740,2
|
|
20231025,133300,296583080,9730,9730,9730,9730,1
|
|
20231025,133200,296573350,9710,9710,9710,9710,0
|
|
20231025,133100,296573350,9710,9710,9710,9710,0
|
|
20231025,133000,296573350,9710,9710,9710,9710,0
|
|
20231025,132900,296573350,9710,9710,9710,9710,0
|
|
20231025,132800,296573350,9710,9710,9710,9710,0
|
|
20231025,132700,296573350,9710,9710,9710,9710,0
|
|
20231025,132600,296573350,9710,9710,9710,9710,0
|
|
20231025,132500,296573350,9710,9710,9710,9710,0
|
|
20231025,132400,296573350,9710,9710,9710,9710,0
|
|
20231025,132300,296573350,9710,9710,9710,9710,1000
|
|
20231025,132200,286863350,9710,9750,9760,9710,613
|
|
20231025,132100,280902590,9750,9750,9750,9740,44
|
|
20231025,132000,280473620,9740,9740,9740,9740,35
|
|
20231025,131900,280132720,9730,9730,9730,9730,0
|
|
20231025,131800,280132720,9730,9730,9730,9730,0
|
|
20231025,131700,280132720,9730,9730,9730,9730,0
|
|
20231025,131600,280132720,9730,9730,9730,9730,0
|
|
20231025,131500,280132720,9730,9730,9730,9730,0
|
|
20231025,131400,280132720,9730,9730,9730,9730,0
|
|
20231025,131300,280132720,9730,9740,9740,9730,185
|
|
20231025,131200,278332600,9740,9740,9740,9740,0
|
|
20231025,131100,278332600,9740,9740,9740,9740,140
|
|
20231025,131000,276969000,9750,9750,9750,9750,0
|
|
20231025,130900,276969000,9750,9750,9750,9750,0
|
|
20231025,130800,276969000,9750,9750,9750,9750,64
|
|
20231025,130700,276345000,9760,9760,9760,9760,45
|
|
20231025,130600,275905800,9770,9760,9770,9760,145
|
|
20231025,130500,274489420,9770,9770,9770,9770,30
|
|
20231025,130400,274196320,9770,9770,9770,9770,0
|
|
20231025,130300,274196320,9770,9770,9770,9770,0
|
|
20231025,130200,274196320,9770,9770,9770,9770,94
|
|
20231025,130100,273277940,9770,9770,9770,9770,0
|
|
20231025,130000,273277940,9770,9770,9770,9770,0
|
|
20231025,125900,273277940,9770,9770,9770,9770,0
|
|
20231025,125800,273277940,9770,9770,9770,9770,0
|
|
20231025,125700,273277940,9770,9770,9770,9770,109
|
|
20231025,125600,272213010,9750,9750,9750,9750,0
|
|
20231025,125500,272213010,9750,9770,9770,9750,103
|
|
20231025,125400,271207000,9780,9780,9780,9780,0
|
|
20231025,125300,271207000,9780,9780,9780,9780,0
|
|
20231025,125200,271207000,9780,9780,9780,9780,0
|
|
20231025,125100,271207000,9780,9770,9780,9770,216
|
|
20231025,125000,269096520,9760,9760,9760,9760,2
|
|
20231025,124900,269077000,9770,9770,9770,9770,0
|
|
20231025,124800,269077000,9770,9770,9770,9770,0
|
|
20231025,124700,269077000,9770,9770,9770,9770,0
|
|
20231025,124600,269077000,9770,9770,9770,9770,45
|
|
20231025,124500,268637350,9770,9770,9770,9770,20
|
|
20231025,124400,268441950,9770,9770,9770,9770,0
|
|
20231025,124300,268441950,9770,9770,9770,9770,0
|
|
20231025,124200,268441950,9770,9770,9770,9770,0
|
|
20231025,124100,268441950,9770,9770,9770,9770,0
|
|
20231025,124000,268441950,9770,9770,9770,9770,0
|
|
20231025,123900,268441950,9770,9770,9770,9770,0
|
|
20231025,123800,268441950,9770,9770,9770,9770,0
|
|
20231025,123700,268441950,9770,9750,9770,9750,2
|
|
20231025,123600,268422430,9760,9760,9760,9760,28
|
|
20231025,123500,268149150,9760,9760,9760,9760,8
|
|
20231025,123400,268071070,9760,9770,9780,9760,189
|
|
20231025,123300,266223280,9770,9780,9780,9770,33
|
|
20231025,123200,265900550,9760,9760,9760,9760,0
|
|
20231025,123100,265900550,9760,9760,9760,9760,0
|
|
20231025,123000,265900550,9760,9760,9760,9760,0
|
|
20231025,122900,265900550,9760,9760,9760,9760,0
|
|
20231025,122800,265900550,9760,9760,9760,9760,0
|
|
20231025,122700,265900550,9760,9760,9760,9760,0
|
|
20231025,122600,265900550,9760,9760,9760,9760,0
|
|
20231025,122500,265900550,9760,9760,9760,9760,0
|
|
20231025,122400,265900550,9760,9760,9760,9760,1
|
|
20231025,122300,265890790,9760,9760,9760,9760,1
|
|
20231025,122200,265881030,9770,9770,9770,9770,41
|
|
20231025,122100,265480460,9780,9780,9780,9780,7
|
|
20231025,122000,265412000,9780,9780,9780,9780,5
|
|
20231025,121900,265363100,9780,9780,9780,9780,73
|
|
20231025,121800,264649160,9780,9780,9780,9780,0
|
|
20231025,121700,264649160,9780,9780,9780,9780,8
|
|
20231025,121600,264570920,9780,9780,9780,9780,0
|
|
20231025,121500,264570920,9780,9780,9780,9780,0
|
|
20231025,121400,264570920,9780,9780,9780,9780,30
|
|
20231025,121300,264277520,9780,9780,9780,9780,0
|
|
20231025,121200,264277520,9780,9780,9780,9780,0
|
|
20231025,121100,264277520,9780,9780,9780,9780,7
|
|
20231025,121000,264209060,9780,9780,9780,9780,29
|
|
20231025,120900,263925440,9780,9780,9780,9780,0
|
|
20231025,120800,263925440,9780,9780,9780,9780,20
|
|
20231025,120700,263729840,9790,9780,9790,9780,200
|
|
20231025,120600,261772540,9780,9780,9780,9780,0
|
|
20231025,120500,261772540,9780,9780,9780,9780,0
|
|
20231025,120400,261772540,9780,9780,9780,9780,82
|
|
20231025,120300,260970580,9750,9750,9750,9750,28
|
|
20231025,120200,260697580,9750,9750,9750,9750,0
|
|
20231025,120100,260697580,9750,9770,9770,9750,159
|
|
20231025,120000,259144870,9770,9770,9770,9770,46
|
|
20231025,115900,258695450,9770,9770,9770,9770,0
|
|
20231025,115800,258695450,9770,9770,9770,9770,0
|
|
20231025,115700,258695450,9770,9770,9770,9770,0
|
|
20231025,115600,258695450,9770,9770,9770,9770,26
|
|
20231025,115500,258441430,9750,9750,9750,9750,1
|
|
20231025,115400,258431680,9770,9770,9770,9770,0
|
|
20231025,115300,258431680,9770,9770,9770,9770,0
|
|
20231025,115200,258431680,9770,9770,9770,9770,29
|
|
20231025,115100,258148350,9790,9790,9790,9790,0
|
|
20231025,115000,258148350,9790,9790,9790,9790,0
|
|
20231025,114900,258148350,9790,9790,9790,9790,0
|
|
20231025,114800,258148350,9790,9790,9790,9790,0
|
|
20231025,114700,258148350,9790,9790,9790,9790,0
|
|
20231025,114600,258148350,9790,9760,9790,9760,375
|
|
20231025,114500,254487330,9760,9760,9760,9760,0
|
|
20231025,114400,254487330,9760,9760,9760,9760,0
|
|
20231025,114300,254487330,9760,9760,9760,9760,59
|
|
20231025,114200,253911490,9760,9760,9760,9760,0
|
|
20231025,114100,253911490,9760,9760,9760,9760,0
|
|
20231025,114000,253911490,9760,9780,9780,9760,1615
|
|
20231025,113900,238130120,9780,9790,9790,9780,742
|
|
20231025,113800,230867940,9800,9800,9800,9800,0
|
|
20231025,113700,230867940,9800,9800,9800,9800,0
|
|
20231025,113600,230867940,9800,9800,9800,9800,200
|
|
20231025,113500,228907940,9810,9800,9810,9800,271
|
|
20231025,113400,226251790,9810,9810,9810,9810,162
|
|
20231025,113300,224662570,9800,9800,9800,9800,883
|
|
20231025,113200,216009170,9800,9790,9800,9790,1062
|
|
20231025,113100,205606740,9790,9790,9790,9790,6
|
|
20231025,113000,205548000,9790,9790,9790,9790,29
|
|
20231025,112900,205264090,9790,9790,9790,9790,1
|
|
20231025,112800,205254300,9780,9780,9780,9780,5
|
|
20231025,112700,205205400,9780,9750,9780,9750,1285
|
|
20231025,112600,192659800,9730,9730,9730,9730,0
|
|
20231025,112500,192659800,9730,9730,9730,9730,21
|
|
20231025,112400,192455470,9730,9730,9730,9730,0
|
|
20231025,112300,192455470,9730,9730,9730,9730,29
|
|
20231025,112200,192173300,9710,9710,9710,9710,60
|
|
20231025,112100,191590700,9700,9700,9700,9700,0
|
|
20231025,112000,191590700,9700,9700,9700,9700,0
|
|
20231025,111900,191590700,9700,9700,9700,9700,141
|
|
20231025,111800,190223000,9700,9700,9700,9700,0
|
|
20231025,111700,190223000,9700,9700,9700,9700,0
|
|
20231025,111600,190223000,9700,9700,9700,9700,1
|
|
20231025,111500,190213300,9700,9700,9700,9700,28
|
|
20231025,111400,189941700,9700,9700,9700,9700,1
|
|
20231025,111300,189932000,9700,9700,9700,9700,0
|
|
20231025,111200,189932000,9700,9700,9700,9700,62
|
|
20231025,111100,189330600,9700,9700,9700,9700,0
|
|
20231025,111000,189330600,9700,9700,9700,9700,1
|
|
20231025,110900,189320900,9710,9710,9710,9710,0
|
|
20231025,110800,189320900,9710,9710,9710,9710,0
|
|
20231025,110700,189320900,9710,9720,9720,9600,1021
|
|
20231025,110600,179474400,9730,9730,9730,9730,0
|
|
20231025,110500,179474400,9730,9730,9730,9730,0
|
|
20231025,110400,179474400,9730,9730,9730,9730,0
|
|
20231025,110300,179474400,9730,9730,9730,9730,0
|
|
20231025,110200,179474400,9730,9730,9730,9730,154
|
|
20231025,110100,177975980,9730,9740,9740,9730,128
|
|
20231025,110000,176729280,9740,9740,9740,9740,2
|
|
20231025,105900,176709800,9740,9740,9740,9740,7
|
|
20231025,105800,176641620,9750,9750,9750,9750,0
|
|
20231025,105700,176641620,9750,9750,9750,9750,7
|
|
20231025,105600,176573370,9740,9740,9740,9740,0
|
|
20231025,105500,176573370,9740,9740,9740,9740,10
|
|
20231025,105400,176475970,9740,9740,9740,9740,21
|
|
20231025,105300,176271430,9740,9740,9740,9740,0
|
|
20231025,105200,176271430,9740,9740,9740,9740,0
|
|
20231025,105100,176271430,9740,9740,9740,9740,41
|
|
20231025,105000,175872090,9740,9740,9740,9740,10
|
|
20231025,104900,175774690,9740,9740,9740,9740,1
|
|
20231025,104800,175764950,9720,9730,9730,9720,43
|
|
20231025,104700,175346580,9730,9730,9730,9730,0
|
|
20231025,104600,175346580,9730,9730,9730,9730,0
|
|
20231025,104500,175346580,9730,9740,9740,9730,105
|
|
20231025,104400,174324210,9750,9750,9750,9750,1
|
|
20231025,104300,174314460,9740,9740,9740,9740,33
|
|
20231025,104200,173993040,9740,9740,9740,9740,0
|
|
20231025,104100,173993040,9740,9740,9740,9740,0
|
|
20231025,104000,173993040,9740,9750,9750,9740,401
|
|
20231025,103900,170085420,9770,9770,9770,9770,488
|
|
20231025,103800,165317660,9770,9770,9770,9770,0
|
|
20231025,103700,165317660,9770,9770,9770,9770,0
|
|
20231025,103600,165317660,9770,9770,9770,9770,28
|
|
20231025,103500,165044100,9770,9770,9770,9770,0
|
|
20231025,103400,165044100,9770,9770,9770,9770,0
|
|
20231025,103300,165044100,9770,9770,9770,9770,7
|
|
20231025,103200,164975710,9770,9760,9770,9760,32
|
|
20231025,103100,164663080,9750,9750,9750,9750,0
|
|
20231025,103000,164663080,9750,9750,9750,9750,0
|
|
20231025,102900,164663080,9750,9750,9750,9750,0
|
|
20231025,102800,164663080,9750,9750,9750,9750,0
|
|
20231025,102700,164663080,9750,9750,9750,9750,40
|
|
20231025,102600,164273080,9730,9730,9730,9730,6
|
|
20231025,102500,164214700,9740,9740,9740,9740,43
|
|
20231025,102400,163795880,9750,9760,9760,9750,89
|
|
20231025,102300,162928090,9760,9760,9760,9760,15
|
|
20231025,102200,162781690,9770,9770,9770,9770,0
|
|
20231025,102100,162781690,9770,9770,9770,9770,0
|
|
20231025,102000,162781690,9770,9750,9770,9750,514
|
|
20231025,101900,157769550,9750,9750,9770,9750,1016
|
|
20231025,101800,147857020,9750,9750,9750,9750,0
|
|
20231025,101700,147857020,9750,9750,9750,9750,0
|
|
20231025,101600,147857020,9750,9750,9760,9750,760
|
|
20231025,101500,140446440,9750,9750,9750,9750,27
|
|
20231025,101400,140183190,9750,9750,9750,9750,18
|
|
20231025,101300,140007690,9750,9700,9750,9700,1581
|
|
20231025,101200,124637220,9700,9700,9700,9700,27
|
|
20231025,101100,124375320,9690,9690,9690,9690,0
|
|
20231025,101000,124375320,9690,9690,9690,9690,19
|
|
20231025,100900,124191210,9700,9700,9700,9700,0
|
|
20231025,100800,124191210,9700,9700,9700,9700,0
|
|
20231025,100700,124191210,9700,9700,9700,9700,0
|
|
20231025,100600,124191210,9700,9700,9700,9700,0
|
|
20231025,100500,124191210,9700,9700,9700,9700,2
|
|
20231025,100400,124171810,9700,9700,9700,9700,0
|
|
20231025,100300,124171810,9700,9710,9710,9700,299
|
|
20231025,100200,121271240,9710,9710,9710,9710,0
|
|
20231025,100100,121271240,9710,9700,9710,9700,235
|
|
20231025,100000,118991390,9710,9710,9710,9710,0
|
|
20231025,095900,118991390,9710,9710,9710,9710,30
|
|
20231025,095800,118700090,9650,9650,9650,9650,0
|
|
20231025,095700,118700090,9650,9650,9650,9650,0
|
|
20231025,095600,118700090,9650,9650,9650,9650,0
|
|
20231025,095500,118700090,9650,9650,9650,9650,200
|
|
20231025,095400,116770090,9650,9650,9650,9650,0
|
|
20231025,095300,116770090,9650,9650,9650,9650,0
|
|
20231025,095200,116770090,9650,9650,9650,9650,300
|
|
20231025,095100,113875090,9650,9650,9650,9650,1
|
|
20231025,095000,113865440,9650,9700,9700,9650,736
|
|
20231025,094900,106728830,9670,9670,9670,9670,0
|
|
20231025,094800,106728830,9670,9670,9670,9670,0
|
|
20231025,094700,106728830,9670,9670,9670,9670,85
|
|
20231025,094600,105906880,9670,9660,9670,9660,2
|
|
20231025,094500,105887550,9670,9670,9670,9670,0
|
|
20231025,094400,105887550,9670,9660,9670,9650,211
|
|
20231025,094300,103850380,9670,9670,9670,9670,0
|
|
20231025,094200,103850380,9670,9670,9670,9670,61
|
|
20231025,094100,103260510,9670,9670,9670,9670,100
|
|
20231025,094000,102293510,9670,9670,9670,9670,443
|
|
20231025,093900,98009700,9670,9720,9720,9670,259
|
|
20231025,093800,95505070,9670,9680,9720,9670,1941
|
|
20231025,093700,76714020,9710,9710,9710,9710,2
|
|
20231025,093600,76694600,9720,9720,9720,9720,0
|
|
20231025,093500,76694600,9720,9720,9720,9720,0
|
|
20231025,093400,76694600,9720,9680,9720,9680,139
|
|
20231025,093300,75348560,9710,9710,9720,9710,13
|
|
20231025,093200,75222270,9720,9720,9720,9720,113
|
|
20231025,093100,74123910,9720,9700,9720,9700,67
|
|
20231025,093000,73473990,9700,9700,9700,9700,28
|
|
20231025,092900,73202390,9730,9730,9730,9730,0
|
|
20231025,092800,73202390,9730,9730,9730,9700,116
|
|
20231025,092700,72075570,9710,9720,9720,9710,203
|
|
20231025,092600,70103160,9710,9710,9710,9710,109
|
|
20231025,092500,69044770,9750,9750,9750,9750,0
|
|
20231025,092400,69044770,9750,9700,9750,9690,601
|
|
20231025,092300,63213200,9700,9700,9700,9700,0
|
|
20231025,092200,63213200,9700,9700,9730,9700,1651
|
|
20231025,092100,47195170,9690,9670,9690,9670,163
|
|
20231025,092000,45617220,9660,9660,9660,9660,259
|
|
20231025,091900,43115280,9660,9670,9670,9660,124
|
|
20231025,091800,41916210,9670,9680,9680,9670,76
|
|
20231025,091700,41181220,9680,9680,9690,9680,195
|
|
20231025,091600,39293050,9680,9680,9680,9680,18
|
|
20231025,091500,39118810,9690,9700,9700,9690,191
|
|
20231025,091400,37268000,9690,9690,9690,9690,5
|
|
20231025,091300,37219550,9700,9700,9700,9700,344
|
|
20231025,091200,33882750,9700,9700,9730,9690,1234
|
|
20231025,091100,21898810,9700,9700,9700,9670,602
|
|
20231025,091000,16062550,9680,9680,9680,9680,3
|
|
20231025,090900,16033510,9680,9700,9710,9670,576
|
|
20231025,090800,10445890,9700,9700,9700,9700,37
|
|
20231025,090700,10086990,9700,9700,9700,9700,0
|
|
20231025,090600,10086990,9700,9700,9700,9700,102
|
|
20231025,090500,9097590,9700,9690,9700,9690,90
|
|
20231025,090400,8225210,9690,9690,9700,9690,104
|
|
20231025,090300,7216450,9690,9700,9700,9680,248
|
|
20231025,090200,4812320,9730,9700,9730,9690,399
|
|
20231025,090100,944620,9700,9690,9700,9690,14
|
|
20231025,090000,808920,9630,9630,9630,9630,84
|