641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,193800,508392425,391,391,391,391,5058
|
|
20231025,193700,508392425,391,391,391,391,0
|
|
20231025,193600,508392425,391,391,391,391,0
|
|
20231025,193500,508392425,391,391,391,391,0
|
|
20231025,193400,508392425,391,391,391,391,0
|
|
20231025,193300,508392425,391,391,391,391,0
|
|
20231025,193200,508392425,391,391,391,391,0
|
|
20231025,193100,508392425,391,391,391,391,0
|
|
20231025,193000,508392425,391,391,391,391,0
|
|
20231025,192900,508392425,391,391,391,391,0
|
|
20231025,192800,508392425,391,391,391,391,0
|
|
20231025,192700,508392425,391,391,391,391,0
|
|
20231025,192600,508392425,391,391,391,391,0
|
|
20231025,192500,508392425,391,391,391,391,0
|
|
20231025,192400,508392425,391,391,391,391,0
|
|
20231025,192300,508392425,391,391,391,391,0
|
|
20231025,192200,508392425,391,391,391,391,0
|
|
20231025,192100,508392425,391,391,391,391,0
|
|
20231025,192000,508392425,391,391,391,391,0
|
|
20231025,191900,508392425,391,391,391,391,0
|
|
20231025,191800,508392425,391,391,391,391,0
|
|
20231025,191700,508392425,391,391,391,391,0
|
|
20231025,191600,508392425,391,391,391,391,0
|
|
20231025,191500,508392425,391,391,391,391,0
|
|
20231025,191400,508392425,391,391,391,391,0
|
|
20231025,191300,508392425,391,391,391,391,0
|
|
20231025,191200,508392425,391,391,391,391,0
|
|
20231025,191100,508392425,391,391,391,391,0
|
|
20231025,191000,508392425,391,391,391,391,0
|
|
20231025,190900,508392425,391,391,391,391,0
|
|
20231025,190800,508392425,391,391,391,391,5058
|
|
20231025,190700,508392425,391,391,391,391,0
|
|
20231025,190600,508392425,391,391,391,391,0
|
|
20231025,190500,508392425,391,391,391,391,0
|
|
20231025,190400,508392425,391,391,391,391,0
|
|
20231025,190300,508392425,391,391,391,391,0
|
|
20231025,190200,508392425,391,391,391,391,0
|
|
20231025,190100,508392425,391,391,391,391,0
|
|
20231025,190000,508392425,391,391,391,391,0
|
|
20231025,185900,508392425,391,391,391,391,0
|
|
20231025,185800,508392425,391,391,391,391,0
|
|
20231025,185700,508392425,391,391,391,391,0
|
|
20231025,185600,508392425,391,391,391,391,0
|
|
20231025,185500,508392425,391,391,391,391,0
|
|
20231025,185400,508392425,391,391,391,391,0
|
|
20231025,185300,508392425,391,391,391,391,0
|
|
20231025,185200,508392425,391,391,391,391,0
|
|
20231025,185100,508392425,391,391,391,391,0
|
|
20231025,185000,508392425,391,391,391,391,0
|
|
20231025,184900,508392425,391,391,391,391,0
|
|
20231025,184800,508392425,391,391,391,391,0
|
|
20231025,184700,508392425,391,391,391,391,0
|
|
20231025,184600,508392425,391,391,391,391,0
|
|
20231025,184500,508392425,391,391,391,391,0
|
|
20231025,184400,508392425,391,391,391,391,0
|
|
20231025,184300,508392425,391,391,391,391,0
|
|
20231025,184200,508392425,391,391,391,391,0
|
|
20231025,184100,508392425,391,391,391,391,0
|
|
20231025,184000,508392425,391,391,391,391,0
|
|
20231025,183900,508392425,391,391,391,391,0
|
|
20231025,183800,508392425,391,391,391,391,5058
|
|
20231025,183700,508392425,391,391,391,391,0
|
|
20231025,183600,508392425,391,391,391,391,0
|
|
20231025,183500,508392425,391,391,391,391,0
|
|
20231025,183400,508392425,391,391,391,391,0
|
|
20231025,183300,508392425,391,391,391,391,0
|
|
20231025,183200,508392425,391,391,391,391,0
|
|
20231025,183100,508392425,391,391,391,391,0
|
|
20231025,183000,508392425,391,391,391,391,0
|
|
20231025,182900,508392425,391,391,391,391,0
|
|
20231025,182800,508392425,391,391,391,391,0
|
|
20231025,182700,508392425,391,391,391,391,0
|
|
20231025,182600,508392425,391,391,391,391,0
|
|
20231025,182500,508392425,391,391,391,391,0
|
|
20231025,182400,508392425,391,391,391,391,0
|
|
20231025,182300,508392425,391,391,391,391,0
|
|
20231025,182200,508392425,391,391,391,391,0
|
|
20231025,182100,508392425,391,391,391,391,0
|
|
20231025,182000,508392425,391,391,391,391,0
|
|
20231025,181900,508392425,391,391,391,391,0
|
|
20231025,181800,508392425,391,391,391,391,0
|
|
20231025,181700,508392425,391,391,391,391,0
|
|
20231025,181600,508392425,391,391,391,391,0
|
|
20231025,181500,508392425,391,391,391,391,0
|
|
20231025,181400,508392425,391,391,391,391,0
|
|
20231025,181300,508392425,391,391,391,391,0
|
|
20231025,181200,508392425,391,391,391,391,0
|
|
20231025,181100,508392425,391,391,391,391,0
|
|
20231025,181000,508392425,391,391,391,391,0
|
|
20231025,180900,508392425,391,391,391,391,0
|
|
20231025,180800,508392425,391,391,391,391,5058
|
|
20231025,180700,508392425,391,391,391,391,0
|
|
20231025,180600,508392425,391,391,391,391,0
|
|
20231025,180500,508392425,391,391,391,391,0
|
|
20231025,180400,508392425,391,391,391,391,0
|
|
20231025,180300,508392425,391,391,391,391,0
|
|
20231025,180200,508392425,391,391,391,391,0
|
|
20231025,180100,508392425,391,391,391,391,0
|
|
20231025,180000,508392425,391,391,391,391,0
|
|
20231025,175900,508392425,391,391,391,391,0
|
|
20231025,175800,508392425,391,391,391,391,0
|
|
20231025,175700,508392425,391,391,391,391,0
|
|
20231025,175600,508392425,391,391,391,391,0
|
|
20231025,175500,508392425,391,391,391,391,0
|
|
20231025,175400,508392425,391,391,391,391,0
|
|
20231025,175300,508392425,391,391,391,391,0
|
|
20231025,175200,508392425,391,391,391,391,0
|
|
20231025,175100,508392425,391,391,391,391,0
|
|
20231025,175000,508392425,391,391,391,391,0
|
|
20231025,174900,508392425,391,391,391,391,0
|
|
20231025,174800,508392425,391,391,391,391,0
|
|
20231025,174700,508392425,391,391,391,391,0
|
|
20231025,174600,508392425,391,391,391,391,0
|
|
20231025,174500,508392425,391,391,391,391,0
|
|
20231025,174400,508392425,391,391,391,391,0
|
|
20231025,174300,508392425,391,391,391,391,0
|
|
20231025,174200,508392425,391,391,391,391,0
|
|
20231025,174100,508392425,391,391,391,391,0
|
|
20231025,174000,508392425,391,391,391,391,0
|
|
20231025,173900,508392425,391,391,391,391,0
|
|
20231025,173800,508392425,391,391,391,391,5058
|
|
20231025,173700,508392425,391,391,391,391,0
|
|
20231025,173600,508392425,391,391,391,391,0
|
|
20231025,173500,508392425,391,391,391,391,0
|
|
20231025,173400,508392425,391,391,391,391,0
|
|
20231025,173300,508392425,391,391,391,391,0
|
|
20231025,173200,508392425,391,391,391,391,0
|
|
20231025,173100,508392425,391,391,391,391,0
|
|
20231025,173000,508392425,391,391,391,391,0
|
|
20231025,172900,508392425,391,391,391,391,0
|
|
20231025,172800,508392425,391,391,391,391,0
|
|
20231025,172700,508392425,391,391,391,391,0
|
|
20231025,172600,508392425,391,391,391,391,0
|
|
20231025,172500,508392425,391,391,391,391,0
|
|
20231025,172400,508392425,391,391,391,391,0
|
|
20231025,172300,508392425,391,391,391,391,0
|
|
20231025,172200,508392425,391,391,391,391,0
|
|
20231025,172100,508392425,391,391,391,391,0
|
|
20231025,172000,508392425,391,391,391,391,0
|
|
20231025,171900,508392425,391,391,391,391,0
|
|
20231025,171800,508392425,391,391,391,391,0
|
|
20231025,171700,508392425,391,391,391,391,0
|
|
20231025,171600,508392425,391,391,391,391,0
|
|
20231025,171500,508392425,391,391,391,391,0
|
|
20231025,171400,508392425,391,391,391,391,0
|
|
20231025,171300,508392425,391,391,391,391,0
|
|
20231025,171200,508392425,391,391,391,391,0
|
|
20231025,171100,508392425,391,391,391,391,0
|
|
20231025,171000,508392425,391,391,391,391,0
|
|
20231025,170900,508392425,391,391,391,391,0
|
|
20231025,170800,508392425,391,391,391,391,5058
|
|
20231025,170700,508392425,391,391,391,391,0
|
|
20231025,170600,508392425,391,391,391,391,0
|
|
20231025,170500,508392425,391,391,391,391,0
|
|
20231025,170400,508392425,391,391,391,391,0
|
|
20231025,170300,508392425,391,391,391,391,0
|
|
20231025,170200,508392425,391,391,391,391,0
|
|
20231025,170100,508392425,391,391,391,391,0
|
|
20231025,170000,508392425,391,391,391,391,0
|
|
20231025,165900,508392425,391,391,391,391,0
|
|
20231025,165800,508392425,391,391,391,391,0
|
|
20231025,165700,508392425,391,391,391,391,0
|
|
20231025,165600,508392425,391,391,391,391,0
|
|
20231025,165500,508392425,391,391,391,391,0
|
|
20231025,165400,508392425,391,391,391,391,0
|
|
20231025,165300,508392425,391,391,391,391,0
|
|
20231025,165200,508392425,391,391,391,391,0
|
|
20231025,165100,508392425,391,391,391,391,0
|
|
20231025,165000,508392425,391,391,391,391,0
|
|
20231025,164900,508392425,391,391,391,391,0
|
|
20231025,164800,508392425,391,391,391,391,0
|
|
20231025,164700,508392425,391,391,391,391,0
|
|
20231025,164600,508392425,391,391,391,391,0
|
|
20231025,164500,508392425,391,391,391,391,0
|
|
20231025,164400,508392425,391,391,391,391,0
|
|
20231025,164300,508392425,391,391,391,391,0
|
|
20231025,164200,508392425,391,391,391,391,0
|
|
20231025,164100,508392425,391,391,391,391,0
|
|
20231025,164000,508392425,391,391,391,391,0
|
|
20231025,163900,508392425,391,391,391,391,0
|
|
20231025,163800,508392425,391,391,391,391,5058
|
|
20231025,163700,508392425,391,391,391,391,0
|
|
20231025,163600,508392425,391,391,391,391,0
|
|
20231025,163500,508392425,391,391,391,391,0
|
|
20231025,163400,508392425,391,391,391,391,0
|
|
20231025,163300,508392425,391,391,391,391,0
|
|
20231025,163200,508392425,391,391,391,391,0
|
|
20231025,163100,508392425,391,391,391,391,0
|
|
20231025,163000,508392425,391,391,391,391,0
|
|
20231025,162900,508392425,391,391,391,391,0
|
|
20231025,162800,508392425,391,391,391,391,0
|
|
20231025,162700,508392425,391,391,391,391,0
|
|
20231025,162600,508392425,391,391,391,391,0
|
|
20231025,162500,508392425,391,391,391,391,0
|
|
20231025,162400,508392425,391,391,391,391,0
|
|
20231025,162300,508392425,391,391,391,391,0
|
|
20231025,162200,508392425,391,391,391,391,0
|
|
20231025,162100,508392425,391,391,391,391,0
|
|
20231025,162000,508392425,391,391,391,391,0
|
|
20231025,161900,508392425,391,391,391,391,0
|
|
20231025,161800,508392425,391,391,391,391,0
|
|
20231025,161700,508392425,391,391,391,391,0
|
|
20231025,161600,508392425,391,391,391,391,0
|
|
20231025,161500,508392425,391,391,391,391,0
|
|
20231025,161400,508392425,391,391,391,391,0
|
|
20231025,161300,508392425,391,391,391,391,0
|
|
20231025,161200,508392425,391,391,391,391,0
|
|
20231025,161100,508392425,391,391,391,391,0
|
|
20231025,161000,508392425,391,391,391,391,0
|
|
20231025,160900,508392425,391,391,391,391,0
|
|
20231025,160800,508392425,391,391,391,391,5058
|
|
20231025,160700,508392425,391,391,391,391,0
|
|
20231025,160600,508392425,391,391,391,391,0
|
|
20231025,160500,508392425,391,391,391,391,0
|
|
20231025,160400,508392425,391,391,391,391,0
|
|
20231025,160300,508392425,391,391,391,391,0
|
|
20231025,160200,508392425,391,391,391,391,0
|
|
20231025,160100,508392425,391,391,391,391,0
|
|
20231025,160000,508392425,391,391,391,391,0
|
|
20231025,155900,508392425,391,391,391,391,0
|
|
20231025,155800,508392425,391,391,391,391,0
|
|
20231025,155700,508392425,391,391,391,391,0
|
|
20231025,155600,508392425,391,391,391,391,0
|
|
20231025,155500,508392425,391,391,391,391,0
|
|
20231025,155400,508392425,391,391,391,391,0
|
|
20231025,155300,508392425,391,391,391,391,0
|
|
20231025,155200,508392425,391,391,391,391,0
|
|
20231025,155100,508392425,391,391,391,391,0
|
|
20231025,155000,508392425,391,391,391,391,0
|
|
20231025,154900,508392425,391,391,391,391,0
|
|
20231025,154800,508392425,391,391,391,391,0
|
|
20231025,154700,508392425,391,391,391,391,0
|
|
20231025,154600,508392425,391,391,391,391,0
|
|
20231025,154500,508392425,391,391,391,391,0
|
|
20231025,154400,508392425,391,391,391,391,0
|
|
20231025,154300,508392425,391,391,391,391,0
|
|
20231025,154200,508392425,391,391,391,391,0
|
|
20231025,154100,508392425,391,391,391,391,0
|
|
20231025,154000,508392425,391,391,391,391,0
|
|
20231025,153900,508392425,391,391,391,391,0
|
|
20231025,153800,508392425,391,391,391,391,5058
|
|
20231025,153700,508392425,391,391,391,391,0
|
|
20231025,153600,508392425,391,391,391,391,0
|
|
20231025,153500,508392425,391,391,391,391,0
|
|
20231025,153400,508392425,391,391,391,391,0
|
|
20231025,153300,508392425,391,391,391,391,0
|
|
20231025,153200,508392425,391,391,391,391,0
|
|
20231025,153100,508392425,391,391,391,391,0
|
|
20231025,153000,508392425,391,391,391,391,5058
|
|
20231025,152900,506414747,394,394,394,394,0
|
|
20231025,152800,506414747,394,394,394,394,0
|
|
20231025,152700,506414747,394,394,394,394,0
|
|
20231025,152600,506414747,394,394,394,394,0
|
|
20231025,152500,506414747,394,394,394,394,0
|
|
20231025,152400,506414747,394,394,394,394,0
|
|
20231025,152300,506414747,394,394,394,394,0
|
|
20231025,152200,506414747,394,394,394,394,0
|
|
20231025,152100,506414747,394,394,394,394,0
|
|
20231025,152000,506414747,394,394,394,394,0
|
|
20231025,151900,506414747,394,393,394,392,1096
|
|
20231025,151800,505984725,394,392,394,392,2047
|
|
20231025,151700,505181764,394,393,394,392,178
|
|
20231025,151600,505111863,394,393,394,392,562
|
|
20231025,151500,504890986,393,391,393,391,316
|
|
20231025,151400,504767152,391,391,391,391,177
|
|
20231025,151300,504697945,391,391,391,391,177
|
|
20231025,151200,504628738,391,392,394,391,823
|
|
20231025,151100,504306932,391,392,393,391,455
|
|
20231025,151000,504128748,391,391,392,391,10947
|
|
20231025,150900,499848269,391,392,392,391,187
|
|
20231025,150800,499775142,392,391,392,391,187
|
|
20231025,150700,499702015,391,392,392,391,177
|
|
20231025,150600,499632807,391,392,393,391,427
|
|
20231025,150500,499465652,393,393,393,392,1293
|
|
20231025,150400,498958769,393,392,394,392,706
|
|
20231025,150300,498681939,393,393,394,392,5185
|
|
20231025,150200,496648475,393,394,394,393,234
|
|
20231025,150100,496556460,394,394,394,393,305
|
|
20231025,150000,496436467,392,393,393,392,277
|
|
20231025,145900,496327783,394,393,394,393,1263
|
|
20231025,145800,495830338,393,393,393,393,1177
|
|
20231025,145700,495367777,392,392,392,392,177
|
|
20231025,145600,495298393,392,393,394,392,225
|
|
20231025,145500,495210124,392,392,392,392,177
|
|
20231025,145400,495140740,392,392,392,392,177
|
|
20231025,145300,495071356,392,392,392,392,378
|
|
20231025,145200,494923180,392,392,392,392,188
|
|
20231025,145100,494849484,392,392,392,392,1877
|
|
20231025,145000,494113700,392,392,392,392,177
|
|
20231025,144900,494044316,392,392,392,392,277
|
|
20231025,144800,493935732,392,392,392,392,177
|
|
20231025,144700,493866348,393,393,393,392,202
|
|
20231025,144600,493787139,392,392,392,392,177
|
|
20231025,144500,493717755,393,392,393,392,177
|
|
20231025,144400,493648370,392,392,392,392,232
|
|
20231025,144300,493557426,391,392,392,391,317
|
|
20231025,144200,493433369,391,391,391,391,177
|
|
20231025,144100,493364162,392,391,392,391,4074
|
|
20231025,144000,491767331,392,391,392,390,1438
|
|
20231025,143900,491205137,391,391,392,391,174
|
|
20231025,143800,491137102,392,391,394,391,200
|
|
20231025,143700,491058787,390,390,391,390,552
|
|
20231025,143600,490843368,391,393,393,390,10997
|
|
20231025,143500,486525974,393,394,394,393,1800
|
|
20231025,143400,485818550,394,393,394,392,870
|
|
20231025,143300,485477004,393,393,393,393,996
|
|
20231025,143200,485085576,393,393,393,393,4
|
|
20231025,143100,485084004,394,394,394,394,5
|
|
20231025,143000,485082034,394,394,394,394,2396
|
|
20231025,142900,484138010,395,395,395,395,33
|
|
20231025,142800,484124975,395,394,395,394,44
|
|
20231025,142700,484107634,395,395,395,395,2155
|
|
20231025,142600,483256409,395,395,397,395,1410
|
|
20231025,142500,482699419,396,396,396,396,1
|
|
20231025,142400,482699023,396,396,397,396,1499
|
|
20231025,142300,482105418,396,396,396,396,44
|
|
20231025,142200,482087994,397,397,397,397,1860
|
|
20231025,142100,481349574,398,392,400,392,68237
|
|
20231025,142000,454351317,391,391,392,391,2712
|
|
20231025,141900,453290825,391,395,396,391,1195
|
|
20231025,141800,452822482,396,392,396,392,292
|
|
20231025,141700,452707844,390,391,393,390,4823
|
|
20231025,141600,450816008,390,392,397,390,753
|
|
20231025,141500,450520401,394,392,394,392,653
|
|
20231025,141400,450263923,397,395,397,395,3996
|
|
20231025,141300,448683445,395,391,395,390,6970
|
|
20231025,141200,445945906,391,393,393,391,229
|
|
20231025,141100,445856344,393,393,393,393,21
|
|
20231025,141000,445848091,395,395,395,395,1385
|
|
20231025,140900,445301016,395,395,395,395,14653
|
|
20231025,140800,439513081,396,389,396,389,51624
|
|
20231025,140700,419247196,388,390,390,387,1220
|
|
20231025,140600,418772262,389,389,389,389,0
|
|
20231025,140500,418772262,389,389,389,389,0
|
|
20231025,140400,418772262,389,391,391,389,10536
|
|
20231025,140300,414652848,391,387,395,387,1995
|
|
20231025,140200,413876260,386,386,386,386,0
|
|
20231025,140100,413876260,386,387,387,386,9855
|
|
20231025,140000,410072028,387,386,387,386,102
|
|
20231025,135900,410032598,387,387,387,386,381
|
|
20231025,135800,409885227,386,387,387,386,192
|
|
20231025,135700,409811055,386,387,388,386,540
|
|
20231025,135600,409602512,387,387,388,386,417
|
|
20231025,135500,409441042,386,387,387,386,4502
|
|
20231025,135400,407702827,386,389,389,386,19379
|
|
20231025,135300,400172026,389,391,391,389,2252
|
|
20231025,135200,399293742,391,391,391,391,994
|
|
20231025,135100,398905088,391,391,391,391,0
|
|
20231025,135000,398905088,391,391,391,391,87
|
|
20231025,134900,398871071,391,391,391,391,933
|
|
20231025,134800,398506268,391,391,391,391,18
|
|
20231025,134700,398499230,392,392,392,392,1
|
|
20231025,134600,398498838,392,391,392,391,10000
|
|
20231025,134500,394578888,392,392,392,392,18
|
|
20231025,134400,394571832,391,391,391,391,0
|
|
20231025,134300,394571832,391,390,391,390,113
|
|
20231025,134200,394527750,391,391,391,391,0
|
|
20231025,134100,394527750,391,392,392,391,2055
|
|
20231025,134000,393724206,392,394,394,392,2676
|
|
20231025,133900,392674802,395,395,395,395,0
|
|
20231025,133800,392674802,395,393,395,393,637
|
|
20231025,133700,392424235,393,393,393,393,0
|
|
20231025,133600,392424235,393,393,393,393,1
|
|
20231025,133500,392423842,393,392,393,392,851
|
|
20231025,133400,392090230,392,392,392,392,0
|
|
20231025,133300,392090230,392,392,392,392,1
|
|
20231025,133200,392089838,390,390,390,390,3133
|
|
20231025,133100,390867968,391,392,392,391,1333
|
|
20231025,133000,390346565,392,392,392,392,118
|
|
20231025,132900,390300309,392,392,392,392,0
|
|
20231025,132800,390300309,392,392,392,392,18
|
|
20231025,132700,390293253,393,392,393,392,10
|
|
20231025,132600,390289325,393,393,393,393,67
|
|
20231025,132500,390262994,393,393,393,393,1
|
|
20231025,132400,390262601,393,393,393,393,0
|
|
20231025,132300,390262601,393,393,394,388,10040
|
|
20231025,132200,386363275,393,393,393,393,0
|
|
20231025,132100,386363275,393,393,393,393,0
|
|
20231025,132000,386363275,393,393,393,393,0
|
|
20231025,131900,386363275,393,393,393,393,0
|
|
20231025,131800,386363275,393,393,393,393,0
|
|
20231025,131700,386363275,393,390,393,390,32
|
|
20231025,131600,386350748,394,395,395,390,14380
|
|
20231025,131500,380720153,395,395,396,395,212
|
|
20231025,131400,380636293,396,396,397,396,1058
|
|
20231025,131300,380217125,396,396,396,396,5
|
|
20231025,131200,380215145,397,397,397,397,6
|
|
20231025,131100,380212763,396,396,397,396,110
|
|
20231025,131000,380169103,396,397,397,396,7176
|
|
20231025,130900,377320241,396,396,396,396,7315
|
|
20231025,130800,374423501,396,396,396,395,303
|
|
20231025,130700,374303514,396,396,396,396,5741
|
|
20231025,130600,372030078,396,395,396,395,1100
|
|
20231025,130500,371594978,396,396,396,396,1
|
|
20231025,130400,371594582,396,396,396,396,333
|
|
20231025,130300,371462714,395,395,395,395,548
|
|
20231025,130200,371246254,394,395,395,394,74
|
|
20231025,130100,371217029,395,394,395,393,2898
|
|
20231025,130000,370072490,394,394,394,394,19
|
|
20231025,125900,370065004,394,394,394,394,0
|
|
20231025,125800,370065004,394,394,394,394,0
|
|
20231025,125700,370065004,394,394,394,394,0
|
|
20231025,125600,370065004,394,393,394,393,649
|
|
20231025,125500,369809447,393,393,393,393,0
|
|
20231025,125400,369809447,393,393,393,393,0
|
|
20231025,125300,369809447,393,393,393,393,24
|
|
20231025,125200,369800015,393,393,393,393,17
|
|
20231025,125100,369793334,393,393,393,393,0
|
|
20231025,125000,369793334,393,393,393,393,17
|
|
20231025,124900,369786653,394,394,394,394,0
|
|
20231025,124800,369786653,394,394,394,394,0
|
|
20231025,124700,369786653,394,394,394,394,29
|
|
20231025,124600,369775227,394,394,394,394,10
|
|
20231025,124500,369771287,394,394,394,394,58
|
|
20231025,124400,369748435,394,393,394,393,3
|
|
20231025,124300,369747254,391,393,393,391,1987
|
|
20231025,124200,368967629,393,393,393,393,0
|
|
20231025,124100,368967629,393,393,393,393,5124
|
|
20231025,124000,366953897,393,394,394,393,4617
|
|
20231025,123900,365134805,395,395,395,395,0
|
|
20231025,123800,365134805,395,395,395,395,478
|
|
20231025,123700,364945995,395,395,395,395,25
|
|
20231025,123600,364936120,395,395,395,395,69
|
|
20231025,123500,364908865,395,395,395,395,500
|
|
20231025,123400,364711365,395,395,395,395,0
|
|
20231025,123300,364711365,395,394,395,394,18
|
|
20231025,123200,364704266,394,394,394,394,2000
|
|
20231025,123100,363916266,394,394,394,394,488
|
|
20231025,123000,363723994,394,395,396,394,29
|
|
20231025,122900,363712538,394,394,396,394,13666
|
|
20231025,122800,358303014,394,394,394,394,130
|
|
20231025,122700,358251794,394,394,394,394,14
|
|
20231025,122600,358246278,395,394,395,394,1599
|
|
20231025,122500,357616244,394,394,394,394,0
|
|
20231025,122400,357616244,394,394,394,394,1
|
|
20231025,122300,357615850,394,394,394,394,0
|
|
20231025,122200,357615850,394,394,394,394,0
|
|
20231025,122100,357615850,394,394,394,394,0
|
|
20231025,122000,357615850,394,394,394,394,1
|
|
20231025,121900,357615456,392,392,392,392,1
|
|
20231025,121800,357615064,392,391,392,391,26
|
|
20231025,121700,357604897,391,392,392,391,20
|
|
20231025,121600,357597063,394,394,394,394,23
|
|
20231025,121500,357588001,392,391,392,391,837
|
|
20231025,121400,357259928,391,391,391,391,58
|
|
20231025,121300,357237250,391,392,392,391,798
|
|
20231025,121200,356924500,392,392,392,392,170
|
|
20231025,121100,356857860,394,394,394,394,3
|
|
20231025,121000,356856678,392,394,394,392,272
|
|
20231025,120900,356750052,394,394,394,394,6
|
|
20231025,120800,356747688,392,392,393,392,818
|
|
20231025,120700,356426993,392,393,393,392,312
|
|
20231025,120600,356304566,393,395,395,393,3535
|
|
20231025,120500,354912285,396,394,396,394,4532
|
|
20231025,120400,353118853,394,393,394,393,3004
|
|
20231025,120300,351935281,393,393,393,393,74
|
|
20231025,120200,351906199,392,392,392,392,46
|
|
20231025,120100,351888167,392,391,392,390,557
|
|
20231025,120000,351670380,391,392,392,390,4810
|
|
20231025,115900,349790199,392,392,392,392,20
|
|
20231025,115800,349782359,392,393,393,392,1555
|
|
20231025,115700,349171466,392,392,392,392,28
|
|
20231025,115600,349160490,391,390,391,389,620
|
|
20231025,115500,348918512,390,389,390,389,151
|
|
20231025,115400,348859732,390,388,390,388,51
|
|
20231025,115300,348839908,390,389,390,388,3535
|
|
20231025,115200,347464588,389,388,390,388,981
|
|
20231025,115100,347083353,389,391,392,388,7264
|
|
20231025,115000,344255052,391,392,392,391,638
|
|
20231025,114900,344005484,391,391,392,391,231
|
|
20231025,114800,343915124,391,391,392,390,584
|
|
20231025,114700,343686832,390,391,391,390,1556
|
|
20231025,114600,343078501,391,392,393,391,683
|
|
20231025,114500,342810914,392,392,393,391,1041
|
|
20231025,114400,342402822,391,394,396,391,2094
|
|
20231025,114300,341578854,396,395,396,395,38
|
|
20231025,114200,341563843,396,396,396,396,29
|
|
20231025,114100,341552359,396,395,396,395,2229
|
|
20231025,114000,340671902,395,395,395,395,7252
|
|
20231025,113900,337807362,395,395,395,395,500
|
|
20231025,113800,337609862,395,394,395,394,300
|
|
20231025,113700,337491377,394,392,394,392,56
|
|
20231025,113600,337469389,391,391,391,391,0
|
|
20231025,113500,337469389,391,392,392,391,284
|
|
20231025,113400,337358123,391,391,391,391,0
|
|
20231025,113300,337358123,391,393,394,391,869
|
|
20231025,113200,337017486,392,393,393,392,643
|
|
20231025,113100,336765425,392,393,395,392,5363
|
|
20231025,113000,334662874,392,395,395,392,7505
|
|
20231025,112900,331716972,394,393,394,393,666
|
|
20231025,112800,331454942,394,394,394,394,30
|
|
20231025,112700,331443122,393,394,394,393,1755
|
|
20231025,112600,330752907,393,393,393,393,2812
|
|
20231025,112500,329647791,394,395,395,394,3594
|
|
20231025,112400,328229226,395,397,397,395,40
|
|
20231025,112300,328213368,395,397,397,395,6
|
|
20231025,112200,328210996,397,397,397,397,1583
|
|
20231025,112100,327582545,397,398,398,397,3989
|
|
20231025,112000,325997933,398,399,399,398,711
|
|
20231025,111900,325714255,400,398,400,398,49
|
|
20231025,111800,325694680,397,397,397,397,15
|
|
20231025,111700,325688725,397,398,400,397,131
|
|
20231025,111600,325636590,398,400,400,398,1987
|
|
20231025,111500,324841800,400,400,400,400,1397
|
|
20231025,111400,324283000,400,400,400,400,0
|
|
20231025,111300,324283000,400,399,400,399,15000
|
|
20231025,111200,318283237,398,398,398,397,544
|
|
20231025,111100,318066730,398,398,398,397,1331
|
|
20231025,111000,317536997,398,397,398,397,1035
|
|
20231025,110900,317125072,397,396,397,395,2881
|
|
20231025,110800,315984109,395,396,396,395,965
|
|
20231025,110700,315601974,396,398,398,396,2535
|
|
20231025,110600,314598094,398,396,398,396,68
|
|
20231025,110500,314571066,396,396,396,396,1
|
|
20231025,110400,314570670,396,396,396,396,51
|
|
20231025,110300,314550474,396,396,396,396,33
|
|
20231025,110200,314537406,396,396,396,396,1072
|
|
20231025,110100,314112894,396,396,396,396,30
|
|
20231025,110000,314101014,395,395,395,395,968
|
|
20231025,105900,313718654,395,395,395,395,396
|
|
20231025,105800,313562234,395,395,395,395,0
|
|
20231025,105700,313562234,395,395,395,395,30
|
|
20231025,105600,313550384,395,395,395,395,10
|
|
20231025,105500,313546434,395,395,395,395,0
|
|
20231025,105400,313546434,395,394,395,394,2
|
|
20231025,105300,313545645,393,393,395,393,10040
|
|
20231025,105200,309599847,395,395,395,395,30
|
|
20231025,105100,309587997,393,394,394,393,1006
|
|
20231025,105000,309191875,395,395,395,395,0
|
|
20231025,104900,309191875,395,395,395,395,36
|
|
20231025,104800,309177655,394,395,395,394,50
|
|
20231025,104700,309157925,395,395,395,394,5727
|
|
20231025,104600,306901402,396,395,397,394,6722
|
|
20231025,104500,304252787,396,398,401,396,3196
|
|
20231025,104400,302984461,401,400,401,400,6849
|
|
20231025,104300,300244859,400,399,400,399,32
|
|
20231025,104200,300232082,401,401,401,401,423
|
|
20231025,104100,300062459,404,402,404,402,178
|
|
20231025,104000,299990841,402,399,402,397,5181
|
|
20231025,103900,297927492,400,403,403,400,8893
|
|
20231025,103800,294369816,403,407,407,403,5201
|
|
20231025,103700,292259043,407,400,407,400,30139
|
|
20231025,103600,280108127,400,397,400,397,16214
|
|
20231025,103500,273635964,397,390,397,390,66290
|
|
20231025,103400,247648172,390,390,390,390,1340
|
|
20231025,103300,247125572,390,391,392,390,58060
|
|
20231025,103200,224432156,392,392,392,391,567
|
|
20231025,103100,224210439,394,394,394,394,0
|
|
20231025,103000,224210439,394,392,394,392,55
|
|
20231025,102900,224188824,393,393,393,393,2
|
|
20231025,102800,224188038,391,393,393,391,2000
|
|
20231025,102700,223405711,393,393,394,393,1971
|
|
20231025,102600,222631054,394,393,394,392,14569
|
|
20231025,102500,216916642,394,393,394,393,688
|
|
20231025,102400,216646161,394,394,394,394,953
|
|
20231025,102300,216270679,394,394,394,394,2
|
|
20231025,102200,216269891,394,392,394,391,4786
|
|
20231025,102100,214386848,393,392,393,391,542
|
|
20231025,102000,214174388,392,392,393,391,1145
|
|
20231025,101900,213725577,392,392,392,392,1621
|
|
20231025,101800,213090145,392,391,392,391,682
|
|
20231025,101700,212823482,392,390,392,390,1118
|
|
20231025,101600,212386530,390,390,390,390,4726
|
|
20231025,101500,210543390,391,391,391,391,62
|
|
20231025,101400,210519148,391,390,391,390,1210
|
|
20231025,101300,210047245,390,391,391,390,6
|
|
20231025,101200,210044904,390,390,390,390,16
|
|
20231025,101100,210038664,390,391,391,390,24
|
|
20231025,101000,210029296,392,392,392,392,0
|
|
20231025,100900,210029296,392,392,392,391,29
|
|
20231025,100800,210017929,392,391,392,391,509
|
|
20231025,100700,209818909,391,391,391,389,5
|
|
20231025,100600,209816957,391,391,391,389,1214
|
|
20231025,100500,209344696,391,391,391,391,101
|
|
20231025,100400,209305205,391,390,391,389,3540
|
|
20231025,100300,207928142,391,389,391,389,5
|
|
20231025,100200,207926195,392,390,392,389,1001
|
|
20231025,100100,207536798,392,390,392,390,117
|
|
20231025,100000,207491166,390,392,392,390,3025
|
|
20231025,095900,206311378,392,392,392,392,0
|
|
20231025,095800,206311378,392,390,392,389,6303
|
|
20231025,095700,203858394,392,392,392,392,47
|
|
20231025,095600,203839970,392,392,392,392,0
|
|
20231025,095500,203839970,392,390,392,390,9485
|
|
20231025,095400,200140815,390,391,391,389,522
|
|
20231025,095300,199936944,391,391,392,391,904
|
|
20231025,095200,199583479,392,392,392,389,5251
|
|
20231025,095100,197536437,393,393,393,390,1532
|
|
20231025,095000,196935357,393,391,393,390,1209
|
|
20231025,094900,196463837,393,392,393,390,4784
|
|
20231025,094800,194598062,393,393,393,393,0
|
|
20231025,094700,194598062,393,390,394,390,104
|
|
20231025,094600,194557488,390,392,392,390,5096
|
|
20231025,094500,192566584,396,395,396,392,43
|
|
20231025,094400,192549659,394,392,397,392,5191
|
|
20231025,094300,190492505,392,390,392,390,1104
|
|
20231025,094200,190061940,390,390,390,390,1207
|
|
20231025,094100,189591210,397,392,397,392,10000
|
|
20231025,094000,185630222,396,389,396,387,16097
|
|
20231025,093900,179339170,390,391,391,390,22
|
|
20231025,093800,179330569,391,391,391,391,39
|
|
20231025,093700,179315320,391,391,391,391,1
|
|
20231025,093600,179314929,391,390,391,388,5
|
|
20231025,093500,179312983,391,388,391,387,7309
|
|
20231025,093400,176475266,387,391,391,387,7824
|
|
20231025,093300,173439077,392,392,392,392,512
|
|
20231025,093200,173238373,392,390,392,390,4805
|
|
20231025,093100,171358779,390,389,390,388,3078
|
|
20231025,093000,170158543,391,390,391,390,2228
|
|
20231025,092900,169288786,388,391,392,388,2604
|
|
20231025,092800,168270679,391,392,392,386,7765
|
|
20231025,092700,165252902,391,390,391,389,4677
|
|
20231025,092600,163425615,391,390,392,387,9595
|
|
20231025,092500,159679308,392,384,400,384,128795
|
|
20231025,092400,110040609,384,384,386,383,12858
|
|
20231025,092300,105106609,385,388,390,382,34015
|
|
20231025,092200,91987820,389,385,390,385,11387
|
|
20231025,092100,87581641,385,382,388,382,1543
|
|
20231025,092000,86988015,382,384,385,381,4709
|
|
20231025,091900,85183660,384,388,388,383,3645
|
|
20231025,091800,83781985,389,389,389,386,10587
|
|
20231025,091700,79678424,391,391,391,391,2018
|
|
20231025,091600,78889386,392,389,392,388,9071
|
|
20231025,091500,75365636,392,391,392,389,20442
|
|
20231025,091400,67412198,389,392,392,389,3409
|
|
20231025,091300,66081546,392,393,394,392,5850
|
|
20231025,091200,63786360,394,395,396,394,6815
|
|
20231025,091100,61095423,396,396,396,396,100
|
|
20231025,091000,61055823,396,397,397,393,7575
|
|
20231025,090900,58068266,398,398,398,396,3639
|
|
20231025,090800,56622974,400,400,400,398,5999
|
|
20231025,090700,54226768,400,404,404,398,16052
|
|
20231025,090600,47778837,404,406,408,403,30998
|
|
20231025,090500,35223064,410,401,410,401,12165
|
|
20231025,090400,30303399,398,396,402,396,23291
|
|
20231025,090300,21057314,396,394,396,394,6375
|
|
20231025,090200,18535868,394,394,396,394,5962
|
|
20231025,090100,16181783,392,398,398,392,12718
|
|
20231025,090000,11154428,398,400,400,397,27961
|