652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194900,207979500,10750,10750,10750,10750,225
|
|
20231024,194800,207979500,10750,10750,10750,10750,0
|
|
20231024,194700,207979500,10750,10750,10750,10750,0
|
|
20231024,194600,207979500,10750,10750,10750,10750,0
|
|
20231024,194500,207979500,10750,10750,10750,10750,0
|
|
20231024,194400,207979500,10750,10750,10750,10750,0
|
|
20231024,194300,207979500,10750,10750,10750,10750,0
|
|
20231024,194200,207979500,10750,10750,10750,10750,0
|
|
20231024,194100,207979500,10750,10750,10750,10750,0
|
|
20231024,194000,207979500,10750,10750,10750,10750,0
|
|
20231024,193900,207979500,10750,10750,10750,10750,0
|
|
20231024,193800,207979500,10750,10750,10750,10750,0
|
|
20231024,193700,207979500,10750,10750,10750,10750,0
|
|
20231024,193600,207979500,10750,10750,10750,10750,0
|
|
20231024,193500,207979500,10750,10750,10750,10750,0
|
|
20231024,193400,207979500,10750,10750,10750,10750,0
|
|
20231024,193300,207979500,10750,10750,10750,10750,0
|
|
20231024,193200,207979500,10750,10750,10750,10750,0
|
|
20231024,193100,207979500,10750,10750,10750,10750,0
|
|
20231024,193000,207979500,10750,10750,10750,10750,0
|
|
20231024,192900,207979500,10750,10750,10750,10750,0
|
|
20231024,192800,207979500,10750,10750,10750,10750,0
|
|
20231024,192700,207979500,10750,10750,10750,10750,0
|
|
20231024,192600,207979500,10750,10750,10750,10750,0
|
|
20231024,192500,207979500,10750,10750,10750,10750,0
|
|
20231024,192400,207979500,10750,10750,10750,10750,0
|
|
20231024,192300,207979500,10750,10750,10750,10750,0
|
|
20231024,192200,207979500,10750,10750,10750,10750,0
|
|
20231024,192100,207979500,10750,10750,10750,10750,0
|
|
20231024,192000,207979500,10750,10750,10750,10750,0
|
|
20231024,191900,207979500,10750,10750,10750,10750,225
|
|
20231024,191800,207979500,10750,10750,10750,10750,0
|
|
20231024,191700,207979500,10750,10750,10750,10750,0
|
|
20231024,191600,207979500,10750,10750,10750,10750,0
|
|
20231024,191500,207979500,10750,10750,10750,10750,0
|
|
20231024,191400,207979500,10750,10750,10750,10750,0
|
|
20231024,191300,207979500,10750,10750,10750,10750,0
|
|
20231024,191200,207979500,10750,10750,10750,10750,0
|
|
20231024,191100,207979500,10750,10750,10750,10750,0
|
|
20231024,191000,207979500,10750,10750,10750,10750,0
|
|
20231024,190900,207979500,10750,10750,10750,10750,0
|
|
20231024,190800,207979500,10750,10750,10750,10750,0
|
|
20231024,190700,207979500,10750,10750,10750,10750,0
|
|
20231024,190600,207979500,10750,10750,10750,10750,0
|
|
20231024,190500,207979500,10750,10750,10750,10750,0
|
|
20231024,190400,207979500,10750,10750,10750,10750,0
|
|
20231024,190300,207979500,10750,10750,10750,10750,0
|
|
20231024,190200,207979500,10750,10750,10750,10750,0
|
|
20231024,190100,207979500,10750,10750,10750,10750,0
|
|
20231024,190000,207979500,10750,10750,10750,10750,0
|
|
20231024,185900,207979500,10750,10750,10750,10750,0
|
|
20231024,185800,207979500,10750,10750,10750,10750,0
|
|
20231024,185700,207979500,10750,10750,10750,10750,0
|
|
20231024,185600,207979500,10750,10750,10750,10750,0
|
|
20231024,185500,207979500,10750,10750,10750,10750,0
|
|
20231024,185400,207979500,10750,10750,10750,10750,0
|
|
20231024,185300,207979500,10750,10750,10750,10750,0
|
|
20231024,185200,207979500,10750,10750,10750,10750,0
|
|
20231024,185100,207979500,10750,10750,10750,10750,0
|
|
20231024,185000,207979500,10750,10750,10750,10750,0
|
|
20231024,184900,207979500,10750,10750,10750,10750,225
|
|
20231024,184800,207979500,10750,10750,10750,10750,0
|
|
20231024,184700,207979500,10750,10750,10750,10750,0
|
|
20231024,184600,207979500,10750,10750,10750,10750,0
|
|
20231024,184500,207979500,10750,10750,10750,10750,0
|
|
20231024,184400,207979500,10750,10750,10750,10750,0
|
|
20231024,184300,207979500,10750,10750,10750,10750,0
|
|
20231024,184200,207979500,10750,10750,10750,10750,0
|
|
20231024,184100,207979500,10750,10750,10750,10750,0
|
|
20231024,184000,207979500,10750,10750,10750,10750,0
|
|
20231024,183900,207979500,10750,10750,10750,10750,0
|
|
20231024,183800,207979500,10750,10750,10750,10750,0
|
|
20231024,183700,207979500,10750,10750,10750,10750,0
|
|
20231024,183600,207979500,10750,10750,10750,10750,0
|
|
20231024,183500,207979500,10750,10750,10750,10750,0
|
|
20231024,183400,207979500,10750,10750,10750,10750,0
|
|
20231024,183300,207979500,10750,10750,10750,10750,0
|
|
20231024,183200,207979500,10750,10750,10750,10750,0
|
|
20231024,183100,207979500,10750,10750,10750,10750,0
|
|
20231024,183000,207979500,10750,10750,10750,10750,0
|
|
20231024,182900,207979500,10750,10750,10750,10750,0
|
|
20231024,182800,207979500,10750,10750,10750,10750,0
|
|
20231024,182700,207979500,10750,10750,10750,10750,0
|
|
20231024,182600,207979500,10750,10750,10750,10750,0
|
|
20231024,182500,207979500,10750,10750,10750,10750,0
|
|
20231024,182400,207979500,10750,10750,10750,10750,0
|
|
20231024,182300,207979500,10750,10750,10750,10750,0
|
|
20231024,182200,207979500,10750,10750,10750,10750,0
|
|
20231024,182100,207979500,10750,10750,10750,10750,0
|
|
20231024,182000,207979500,10750,10750,10750,10750,0
|
|
20231024,181900,207979500,10750,10750,10750,10750,225
|
|
20231024,181800,207979500,10750,10750,10750,10750,0
|
|
20231024,181700,207979500,10750,10750,10750,10750,0
|
|
20231024,181600,207979500,10750,10750,10750,10750,0
|
|
20231024,181500,207979500,10750,10750,10750,10750,0
|
|
20231024,181400,207979500,10750,10750,10750,10750,0
|
|
20231024,181300,207979500,10750,10750,10750,10750,0
|
|
20231024,181200,207979500,10750,10750,10750,10750,0
|
|
20231024,181100,207979500,10750,10750,10750,10750,0
|
|
20231024,181000,207979500,10750,10750,10750,10750,0
|
|
20231024,180900,207979500,10750,10750,10750,10750,0
|
|
20231024,180800,207979500,10750,10750,10750,10750,0
|
|
20231024,180700,207979500,10750,10750,10750,10750,0
|
|
20231024,180600,207979500,10750,10750,10750,10750,0
|
|
20231024,180500,207979500,10750,10750,10750,10750,0
|
|
20231024,180400,207979500,10750,10750,10750,10750,0
|
|
20231024,180300,207979500,10750,10750,10750,10750,0
|
|
20231024,180200,207979500,10750,10750,10750,10750,0
|
|
20231024,180100,207979500,10750,10750,10750,10750,0
|
|
20231024,180000,207979500,10750,10750,10750,10750,0
|
|
20231024,175900,207979500,10750,10750,10750,10750,0
|
|
20231024,175800,207979500,10750,10750,10750,10750,0
|
|
20231024,175700,207979500,10750,10750,10750,10750,0
|
|
20231024,175600,207979500,10750,10750,10750,10750,0
|
|
20231024,175500,207979500,10750,10750,10750,10750,0
|
|
20231024,175400,207979500,10750,10750,10750,10750,0
|
|
20231024,175300,207979500,10750,10750,10750,10750,0
|
|
20231024,175200,207979500,10750,10750,10750,10750,0
|
|
20231024,175100,207979500,10750,10750,10750,10750,0
|
|
20231024,175000,207979500,10750,10750,10750,10750,0
|
|
20231024,174900,207979500,10750,10750,10750,10750,225
|
|
20231024,174800,207979500,10750,10750,10750,10750,0
|
|
20231024,174700,207979500,10750,10750,10750,10750,0
|
|
20231024,174600,207979500,10750,10750,10750,10750,0
|
|
20231024,174500,207979500,10750,10750,10750,10750,0
|
|
20231024,174400,207979500,10750,10750,10750,10750,0
|
|
20231024,174300,207979500,10750,10750,10750,10750,0
|
|
20231024,174200,207979500,10750,10750,10750,10750,0
|
|
20231024,174100,207979500,10750,10750,10750,10750,0
|
|
20231024,174000,207979500,10750,10750,10750,10750,0
|
|
20231024,173900,207979500,10750,10750,10750,10750,0
|
|
20231024,173800,207979500,10750,10750,10750,10750,0
|
|
20231024,173700,207979500,10750,10750,10750,10750,0
|
|
20231024,173600,207979500,10750,10750,10750,10750,0
|
|
20231024,173500,207979500,10750,10750,10750,10750,0
|
|
20231024,173400,207979500,10750,10750,10750,10750,0
|
|
20231024,173300,207979500,10750,10750,10750,10750,0
|
|
20231024,173200,207979500,10750,10750,10750,10750,0
|
|
20231024,173100,207979500,10750,10750,10750,10750,0
|
|
20231024,173000,207979500,10750,10750,10750,10750,0
|
|
20231024,172900,207979500,10750,10750,10750,10750,0
|
|
20231024,172800,207979500,10750,10750,10750,10750,0
|
|
20231024,172700,207979500,10750,10750,10750,10750,0
|
|
20231024,172600,207979500,10750,10750,10750,10750,0
|
|
20231024,172500,207979500,10750,10750,10750,10750,0
|
|
20231024,172400,207979500,10750,10750,10750,10750,0
|
|
20231024,172300,207979500,10750,10750,10750,10750,0
|
|
20231024,172200,207979500,10750,10750,10750,10750,0
|
|
20231024,172100,207979500,10750,10750,10750,10750,0
|
|
20231024,172000,207979500,10750,10750,10750,10750,0
|
|
20231024,171900,207979500,10750,10750,10750,10750,225
|
|
20231024,171800,207979500,10750,10750,10750,10750,0
|
|
20231024,171700,207979500,10750,10750,10750,10750,0
|
|
20231024,171600,207979500,10750,10750,10750,10750,0
|
|
20231024,171500,207979500,10750,10750,10750,10750,0
|
|
20231024,171400,207979500,10750,10750,10750,10750,0
|
|
20231024,171300,207979500,10750,10750,10750,10750,0
|
|
20231024,171200,207979500,10750,10750,10750,10750,0
|
|
20231024,171100,207979500,10750,10750,10750,10750,0
|
|
20231024,171000,207979500,10750,10750,10750,10750,0
|
|
20231024,170900,207979500,10750,10750,10750,10750,0
|
|
20231024,170800,207979500,10750,10750,10750,10750,0
|
|
20231024,170700,207979500,10750,10750,10750,10750,0
|
|
20231024,170600,207979500,10750,10750,10750,10750,0
|
|
20231024,170500,207979500,10750,10750,10750,10750,0
|
|
20231024,170400,207979500,10750,10750,10750,10750,0
|
|
20231024,170300,207979500,10750,10750,10750,10750,0
|
|
20231024,170200,207979500,10750,10750,10750,10750,0
|
|
20231024,170100,207979500,10750,10750,10750,10750,0
|
|
20231024,170000,207979500,10750,10750,10750,10750,0
|
|
20231024,165900,207979500,10750,10750,10750,10750,0
|
|
20231024,165800,207979500,10750,10750,10750,10750,0
|
|
20231024,165700,207979500,10750,10750,10750,10750,0
|
|
20231024,165600,207979500,10750,10750,10750,10750,0
|
|
20231024,165500,207979500,10750,10750,10750,10750,0
|
|
20231024,165400,207979500,10750,10750,10750,10750,0
|
|
20231024,165300,207979500,10750,10750,10750,10750,0
|
|
20231024,165200,207979500,10750,10750,10750,10750,0
|
|
20231024,165100,207979500,10750,10750,10750,10750,0
|
|
20231024,165000,207979500,10750,10750,10750,10750,0
|
|
20231024,164900,207979500,10750,10750,10750,10750,225
|
|
20231024,164800,207979500,10750,10750,10750,10750,0
|
|
20231024,164700,207979500,10750,10750,10750,10750,0
|
|
20231024,164600,207979500,10750,10750,10750,10750,0
|
|
20231024,164500,207979500,10750,10750,10750,10750,0
|
|
20231024,164400,207979500,10750,10750,10750,10750,0
|
|
20231024,164300,207979500,10750,10750,10750,10750,0
|
|
20231024,164200,207979500,10750,10750,10750,10750,0
|
|
20231024,164100,207979500,10750,10750,10750,10750,0
|
|
20231024,164000,207979500,10750,10750,10750,10750,0
|
|
20231024,163900,207979500,10750,10750,10750,10750,0
|
|
20231024,163800,207979500,10750,10750,10750,10750,0
|
|
20231024,163700,207979500,10750,10750,10750,10750,0
|
|
20231024,163600,207979500,10750,10750,10750,10750,0
|
|
20231024,163500,207979500,10750,10750,10750,10750,0
|
|
20231024,163400,207979500,10750,10750,10750,10750,0
|
|
20231024,163300,207979500,10750,10750,10750,10750,0
|
|
20231024,163200,207979500,10750,10750,10750,10750,0
|
|
20231024,163100,207979500,10750,10750,10750,10750,0
|
|
20231024,163000,207979500,10750,10750,10750,10750,0
|
|
20231024,162900,207979500,10750,10750,10750,10750,0
|
|
20231024,162800,207979500,10750,10750,10750,10750,0
|
|
20231024,162700,207979500,10750,10750,10750,10750,0
|
|
20231024,162600,207979500,10750,10750,10750,10750,0
|
|
20231024,162500,207979500,10750,10750,10750,10750,0
|
|
20231024,162400,207979500,10750,10750,10750,10750,0
|
|
20231024,162300,207979500,10750,10750,10750,10750,0
|
|
20231024,162200,207979500,10750,10750,10750,10750,0
|
|
20231024,162100,207979500,10750,10750,10750,10750,0
|
|
20231024,162000,207979500,10750,10750,10750,10750,0
|
|
20231024,161900,207979500,10750,10750,10750,10750,225
|
|
20231024,161800,207979500,10750,10750,10750,10750,0
|
|
20231024,161700,207979500,10750,10750,10750,10750,0
|
|
20231024,161600,207979500,10750,10750,10750,10750,0
|
|
20231024,161500,207979500,10750,10750,10750,10750,0
|
|
20231024,161400,207979500,10750,10750,10750,10750,0
|
|
20231024,161300,207979500,10750,10750,10750,10750,0
|
|
20231024,161200,207979500,10750,10750,10750,10750,0
|
|
20231024,161100,207979500,10750,10750,10750,10750,0
|
|
20231024,161000,207979500,10750,10750,10750,10750,0
|
|
20231024,160900,207979500,10750,10750,10750,10750,0
|
|
20231024,160800,207979500,10750,10750,10750,10750,0
|
|
20231024,160700,207979500,10750,10750,10750,10750,0
|
|
20231024,160600,207979500,10750,10750,10750,10750,0
|
|
20231024,160500,207979500,10750,10750,10750,10750,0
|
|
20231024,160400,207979500,10750,10750,10750,10750,0
|
|
20231024,160300,207979500,10750,10750,10750,10750,0
|
|
20231024,160200,207979500,10750,10750,10750,10750,0
|
|
20231024,160100,207979500,10750,10750,10750,10750,0
|
|
20231024,160000,207979500,10750,10750,10750,10750,0
|
|
20231024,155900,207979500,10750,10750,10750,10750,0
|
|
20231024,155800,207979500,10750,10750,10750,10750,0
|
|
20231024,155700,207979500,10750,10750,10750,10750,0
|
|
20231024,155600,207979500,10750,10750,10750,10750,0
|
|
20231024,155500,207979500,10750,10750,10750,10750,0
|
|
20231024,155400,207979500,10750,10750,10750,10750,0
|
|
20231024,155300,207979500,10750,10750,10750,10750,0
|
|
20231024,155200,207979500,10750,10750,10750,10750,0
|
|
20231024,155100,207979500,10750,10750,10750,10750,0
|
|
20231024,155000,207979500,10750,10750,10750,10750,0
|
|
20231024,154900,207979500,10750,10750,10750,10750,225
|
|
20231024,154800,207979500,10750,10750,10750,10750,0
|
|
20231024,154700,207979500,10750,10750,10750,10750,0
|
|
20231024,154600,207979500,10750,10750,10750,10750,0
|
|
20231024,154500,207979500,10750,10750,10750,10750,0
|
|
20231024,154400,207979500,10750,10750,10750,10750,0
|
|
20231024,154300,207979500,10750,10750,10750,10750,0
|
|
20231024,154200,207979500,10750,10750,10750,10750,0
|
|
20231024,154100,207979500,10750,10750,10750,10750,0
|
|
20231024,154000,207979500,10750,10750,10750,10750,0
|
|
20231024,153900,207979500,10750,10750,10750,10750,0
|
|
20231024,153800,207979500,10750,10750,10750,10750,0
|
|
20231024,153700,207979500,10750,10750,10750,10750,0
|
|
20231024,153600,207979500,10750,10750,10750,10750,0
|
|
20231024,153500,207979500,10750,10750,10750,10750,0
|
|
20231024,153400,207979500,10750,10750,10750,10750,0
|
|
20231024,153300,207979500,10750,10750,10750,10750,0
|
|
20231024,153200,207979500,10750,10750,10750,10750,0
|
|
20231024,153100,207979500,10750,10750,10750,10750,0
|
|
20231024,153000,207979500,10750,10750,10750,10750,225
|
|
20231024,152900,205560750,10690,10690,10690,10690,0
|
|
20231024,152800,205560750,10690,10690,10690,10690,0
|
|
20231024,152700,205560750,10690,10690,10690,10690,0
|
|
20231024,152600,205560750,10690,10690,10690,10690,0
|
|
20231024,152500,205560750,10690,10690,10690,10690,0
|
|
20231024,152400,205560750,10690,10690,10690,10690,0
|
|
20231024,152300,205560750,10690,10690,10690,10690,0
|
|
20231024,152200,205560750,10690,10690,10690,10690,0
|
|
20231024,152100,205560750,10690,10690,10690,10690,0
|
|
20231024,152000,205560750,10690,10690,10690,10690,0
|
|
20231024,151900,205560750,10690,10690,10690,10690,11
|
|
20231024,151800,205443160,10750,10750,10750,10750,1
|
|
20231024,151700,205432410,10740,10740,10740,10600,1001
|
|
20231024,151600,194689910,10760,10740,10760,10740,1010
|
|
20231024,151500,183825690,10740,10740,10740,10740,0
|
|
20231024,151400,183825690,10740,10720,10740,10720,6
|
|
20231024,151300,183761350,10720,10720,10720,10720,7
|
|
20231024,151200,183686310,10740,10740,10740,10740,48
|
|
20231024,151100,183170790,10740,10740,10740,10740,22
|
|
20231024,151000,182934510,10740,10720,10740,10720,2
|
|
20231024,150900,182913050,10740,10740,10740,10740,0
|
|
20231024,150800,182913050,10740,10740,10740,10740,0
|
|
20231024,150700,182913050,10740,10740,10750,10740,171
|
|
20231024,150600,181075800,10750,10750,10750,10750,0
|
|
20231024,150500,181075800,10750,10750,10750,10750,1
|
|
20231024,150400,181065050,10740,10740,10740,10740,44
|
|
20231024,150300,180592490,10740,10730,10740,10730,6
|
|
20231024,150200,180528100,10740,10740,10740,10740,1312
|
|
20231024,150100,166437220,10760,10760,10760,10760,0
|
|
20231024,150000,166437220,10760,10760,10760,10760,0
|
|
20231024,145900,166437220,10760,10760,10760,10760,100
|
|
20231024,145800,165361220,10740,10760,10760,10740,113
|
|
20231024,145700,164146340,10740,10730,10740,10730,357
|
|
20231024,145600,160312550,10730,10730,10730,10730,1
|
|
20231024,145500,160301820,10710,10710,10710,10710,0
|
|
20231024,145400,160301820,10710,10710,10710,10710,13
|
|
20231024,145300,160162590,10710,10710,10710,10710,0
|
|
20231024,145200,160162590,10710,10710,10710,10710,75
|
|
20231024,145100,159359340,10710,10650,10710,10640,11
|
|
20231024,145000,159242220,10710,10710,10710,10710,0
|
|
20231024,144900,159242220,10710,10710,10710,10710,0
|
|
20231024,144800,159242220,10710,10640,10710,10640,11
|
|
20231024,144700,159125110,10710,10710,10710,10710,10
|
|
20231024,144600,159018010,10710,10710,10710,10710,0
|
|
20231024,144500,159018010,10710,10710,10710,10710,0
|
|
20231024,144400,159018010,10710,10710,10710,10710,1
|
|
20231024,144300,159007300,10710,10710,10710,10710,0
|
|
20231024,144200,159007300,10710,10710,10710,10710,0
|
|
20231024,144100,159007300,10710,10710,10710,10710,0
|
|
20231024,144000,159007300,10710,10710,10710,10710,0
|
|
20231024,143900,159007300,10710,10710,10710,10710,15
|
|
20231024,143800,158846650,10710,10710,10710,10710,15
|
|
20231024,143700,158686000,10750,10750,10750,10750,0
|
|
20231024,143600,158686000,10750,10750,10750,10750,0
|
|
20231024,143500,158686000,10750,10750,10750,10750,0
|
|
20231024,143400,158686000,10750,10730,10750,10730,405
|
|
20231024,143300,154332940,10740,10740,10740,10740,0
|
|
20231024,143200,154332940,10740,10740,10740,10740,0
|
|
20231024,143100,154332940,10740,10730,10740,10730,100
|
|
20231024,143000,153259900,10730,10730,10730,10730,0
|
|
20231024,142900,153259900,10730,10710,10730,10710,114
|
|
20231024,142800,152037020,10700,10700,10700,10700,0
|
|
20231024,142700,152037020,10700,10700,10700,10700,0
|
|
20231024,142600,152037020,10700,10700,10700,10700,31
|
|
20231024,142500,151705320,10690,10690,10690,10690,231
|
|
20231024,142400,149235930,10690,10690,10690,10690,5
|
|
20231024,142300,149182480,10690,10690,10690,10690,0
|
|
20231024,142200,149182480,10690,10690,10690,10690,0
|
|
20231024,142100,149182480,10690,10690,10690,10690,1
|
|
20231024,142000,149171790,10680,10680,10680,10680,95
|
|
20231024,141900,148157190,10680,10680,10680,10680,5
|
|
20231024,141800,148103790,10690,10690,10690,10690,0
|
|
20231024,141700,148103790,10690,10690,10690,10690,0
|
|
20231024,141600,148103790,10690,10690,10690,10690,0
|
|
20231024,141500,148103790,10690,10690,10690,10690,0
|
|
20231024,141400,148103790,10690,10690,10690,10690,0
|
|
20231024,141300,148103790,10690,10690,10690,10690,0
|
|
20231024,141200,148103790,10690,10690,10690,10690,0
|
|
20231024,141100,148103790,10690,10690,10690,10690,0
|
|
20231024,141000,148103790,10690,10690,10690,10690,0
|
|
20231024,140900,148103790,10690,10690,10690,10690,0
|
|
20231024,140800,148103790,10690,10690,10690,10690,0
|
|
20231024,140700,148103790,10690,10690,10690,10690,0
|
|
20231024,140600,148103790,10690,10690,10690,10690,2
|
|
20231024,140500,148082410,10690,10690,10690,10690,0
|
|
20231024,140400,148082410,10690,10690,10690,10690,0
|
|
20231024,140300,148082410,10690,10690,10690,10690,0
|
|
20231024,140200,148082410,10690,10690,10690,10690,0
|
|
20231024,140100,148082410,10690,10690,10690,10690,0
|
|
20231024,140000,148082410,10690,10690,10690,10690,0
|
|
20231024,135900,148082410,10690,10690,10690,10690,0
|
|
20231024,135800,148082410,10690,10630,10690,10630,468
|
|
20231024,135700,143081380,10630,10630,10630,10630,0
|
|
20231024,135600,143081380,10630,10630,10630,10630,0
|
|
20231024,135500,143081380,10630,10630,10630,10630,0
|
|
20231024,135400,143081380,10630,10630,10630,10630,0
|
|
20231024,135300,143081380,10630,10630,10630,10630,0
|
|
20231024,135200,143081380,10630,10630,10630,10630,0
|
|
20231024,135100,143081380,10630,10630,10630,10630,0
|
|
20231024,135000,143081380,10630,10630,10630,10630,5
|
|
20231024,134900,143028230,10630,10630,10630,10630,0
|
|
20231024,134800,143028230,10630,10630,10630,10630,0
|
|
20231024,134700,143028230,10630,10630,10630,10630,0
|
|
20231024,134600,143028230,10630,10630,10630,10630,0
|
|
20231024,134500,143028230,10630,10630,10630,10630,0
|
|
20231024,134400,143028230,10630,10630,10630,10630,0
|
|
20231024,134300,143028230,10630,10630,10630,10630,1
|
|
20231024,134200,143017600,10610,10610,10610,10610,0
|
|
20231024,134100,143017600,10610,10610,10610,10610,0
|
|
20231024,134000,143017600,10610,10610,10610,10610,0
|
|
20231024,133900,143017600,10610,10610,10610,10610,5
|
|
20231024,133800,142964550,10600,10590,10600,10590,31
|
|
20231024,133700,142635960,10600,10600,10600,10600,0
|
|
20231024,133600,142635960,10600,10600,10600,10600,0
|
|
20231024,133500,142635960,10600,10600,10600,10600,0
|
|
20231024,133400,142635960,10600,10600,10600,10600,0
|
|
20231024,133300,142635960,10600,10600,10600,10600,0
|
|
20231024,133200,142635960,10600,10600,10600,10600,1
|
|
20231024,133100,142625360,10580,10580,10580,10580,1
|
|
20231024,133000,142614780,10600,10600,10600,10600,1
|
|
20231024,132900,142604180,10590,10590,10590,10590,0
|
|
20231024,132800,142604180,10590,10590,10590,10590,0
|
|
20231024,132700,142604180,10590,10590,10590,10590,10
|
|
20231024,132600,142498280,10590,10590,10590,10590,0
|
|
20231024,132500,142498280,10590,10590,10590,10590,0
|
|
20231024,132400,142498280,10590,10590,10590,10590,0
|
|
20231024,132300,142498280,10590,10590,10590,10590,0
|
|
20231024,132200,142498280,10590,10590,10590,10590,0
|
|
20231024,132100,142498280,10590,10590,10590,10590,0
|
|
20231024,132000,142498280,10590,10590,10590,10590,0
|
|
20231024,131900,142498280,10590,10590,10590,10590,0
|
|
20231024,131800,142498280,10590,10590,10590,10590,0
|
|
20231024,131700,142498280,10590,10590,10590,10590,0
|
|
20231024,131600,142498280,10590,10590,10590,10590,0
|
|
20231024,131500,142498280,10590,10590,10590,10590,0
|
|
20231024,131400,142498280,10590,10590,10590,10590,0
|
|
20231024,131300,142498280,10590,10590,10590,10590,0
|
|
20231024,131200,142498280,10590,10590,10590,10590,2
|
|
20231024,131100,142477100,10600,10600,10600,10600,0
|
|
20231024,131000,142477100,10600,10600,10600,10600,0
|
|
20231024,130900,142477100,10600,10600,10600,10600,0
|
|
20231024,130800,142477100,10600,10600,10600,10600,0
|
|
20231024,130700,142477100,10600,10600,10600,10600,0
|
|
20231024,130600,142477100,10600,10600,10600,10600,0
|
|
20231024,130500,142477100,10600,10600,10600,10600,1
|
|
20231024,130400,142466500,10590,10590,10590,10590,0
|
|
20231024,130300,142466500,10590,10590,10590,10590,1
|
|
20231024,130200,142455910,10600,10600,10600,10600,0
|
|
20231024,130100,142455910,10600,10600,10600,10600,0
|
|
20231024,130000,142455910,10600,10600,10600,10600,5
|
|
20231024,125900,142402910,10600,10600,10600,10600,0
|
|
20231024,125800,142402910,10600,10600,10600,10600,0
|
|
20231024,125700,142402910,10600,10600,10600,10600,0
|
|
20231024,125600,142402910,10600,10600,10600,10600,0
|
|
20231024,125500,142402910,10600,10600,10600,10600,0
|
|
20231024,125400,142402910,10600,10600,10600,10600,0
|
|
20231024,125300,142402910,10600,10600,10600,10600,0
|
|
20231024,125200,142402910,10600,10600,10600,10600,0
|
|
20231024,125100,142402910,10600,10600,10600,10600,0
|
|
20231024,125000,142402910,10600,10600,10600,10600,0
|
|
20231024,124900,142402910,10600,10600,10600,10600,0
|
|
20231024,124800,142402910,10600,10600,10600,10600,0
|
|
20231024,124700,142402910,10600,10600,10600,10600,0
|
|
20231024,124600,142402910,10600,10600,10600,10600,0
|
|
20231024,124500,142402910,10600,10590,10600,10590,223
|
|
20231024,124400,140039200,10590,10590,10590,10590,0
|
|
20231024,124300,140039200,10590,10590,10590,10590,0
|
|
20231024,124200,140039200,10590,10590,10590,10590,0
|
|
20231024,124100,140039200,10590,10590,10590,10590,0
|
|
20231024,124000,140039200,10590,10590,10590,10590,0
|
|
20231024,123900,140039200,10590,10590,10590,10590,0
|
|
20231024,123800,140039200,10590,10590,10590,10590,0
|
|
20231024,123700,140039200,10590,10590,10590,10590,0
|
|
20231024,123600,140039200,10590,10590,10590,10590,0
|
|
20231024,123500,140039200,10590,10590,10590,10590,0
|
|
20231024,123400,140039200,10590,10590,10590,10590,0
|
|
20231024,123300,140039200,10590,10590,10590,10590,0
|
|
20231024,123200,140039200,10590,10590,10590,10590,0
|
|
20231024,123100,140039200,10590,10590,10590,10590,0
|
|
20231024,123000,140039200,10590,10590,10590,10590,0
|
|
20231024,122900,140039200,10590,10590,10590,10590,0
|
|
20231024,122800,140039200,10590,10590,10590,10590,0
|
|
20231024,122700,140039200,10590,10590,10590,10590,1
|
|
20231024,122600,140028610,10550,10550,10550,10550,17
|
|
20231024,122500,139849260,10580,10580,10580,10580,0
|
|
20231024,122400,139849260,10580,10580,10580,10580,0
|
|
20231024,122300,139849260,10580,10580,10580,10580,0
|
|
20231024,122200,139849260,10580,10580,10580,10580,10
|
|
20231024,122100,139743460,10580,10580,10580,10580,0
|
|
20231024,122000,139743460,10580,10580,10580,10580,0
|
|
20231024,121900,139743460,10580,10580,10580,10580,0
|
|
20231024,121800,139743460,10580,10580,10580,10580,0
|
|
20231024,121700,139743460,10580,10580,10580,10580,0
|
|
20231024,121600,139743460,10580,10570,10580,10570,10
|
|
20231024,121500,139637730,10570,10570,10570,10570,0
|
|
20231024,121400,139637730,10570,10570,10570,10570,0
|
|
20231024,121300,139637730,10570,10570,10570,10570,0
|
|
20231024,121200,139637730,10570,10570,10570,10570,0
|
|
20231024,121100,139637730,10570,10570,10570,10570,0
|
|
20231024,121000,139637730,10570,10570,10570,10570,2
|
|
20231024,120900,139616590,10570,10570,10570,10570,0
|
|
20231024,120800,139616590,10570,10570,10570,10570,0
|
|
20231024,120700,139616590,10570,10570,10570,10570,0
|
|
20231024,120600,139616590,10570,10570,10570,10570,0
|
|
20231024,120500,139616590,10570,10570,10570,10570,1
|
|
20231024,120400,139606020,10510,10510,10510,10510,0
|
|
20231024,120300,139606020,10510,10550,10550,10500,121
|
|
20231024,120200,138334580,10590,10590,10590,10590,0
|
|
20231024,120100,138334580,10590,10590,10590,10590,1
|
|
20231024,120000,138323990,10590,10590,10590,10590,0
|
|
20231024,115900,138323990,10590,10590,10590,10590,0
|
|
20231024,115800,138323990,10590,10590,10590,10590,0
|
|
20231024,115700,138323990,10590,10590,10590,10590,1
|
|
20231024,115600,138313400,10590,10590,10590,10590,0
|
|
20231024,115500,138313400,10590,10590,10590,10590,0
|
|
20231024,115400,138313400,10590,10590,10590,10590,0
|
|
20231024,115300,138313400,10590,10590,10590,10590,4
|
|
20231024,115200,138271040,10590,10590,10590,10590,0
|
|
20231024,115100,138271040,10590,10590,10590,10590,0
|
|
20231024,115000,138271040,10590,10590,10590,10590,0
|
|
20231024,114900,138271040,10590,10590,10590,10590,0
|
|
20231024,114800,138271040,10590,10590,10590,10590,0
|
|
20231024,114700,138271040,10590,10590,10590,10590,1
|
|
20231024,114600,138260450,10580,10580,10580,10580,0
|
|
20231024,114500,138260450,10580,10580,10580,10580,0
|
|
20231024,114400,138260450,10580,10580,10580,10580,0
|
|
20231024,114300,138260450,10580,10580,10580,10580,0
|
|
20231024,114200,138260450,10580,10580,10580,10580,0
|
|
20231024,114100,138260450,10580,10580,10580,10580,1
|
|
20231024,114000,138249870,10580,10580,10580,10580,0
|
|
20231024,113900,138249870,10580,10580,10580,10580,300
|
|
20231024,113800,135075870,10580,10580,10580,10580,3
|
|
20231024,113700,135044130,10580,10580,10580,10580,0
|
|
20231024,113600,135044130,10580,10580,10580,10580,0
|
|
20231024,113500,135044130,10580,10580,10580,10580,0
|
|
20231024,113400,135044130,10580,10580,10580,10580,80
|
|
20231024,113300,134197730,10570,10570,10570,10570,0
|
|
20231024,113200,134197730,10570,10570,10570,10570,0
|
|
20231024,113100,134197730,10570,10570,10570,10570,0
|
|
20231024,113000,134197730,10570,10570,10570,10570,0
|
|
20231024,112900,134197730,10570,10570,10570,10570,0
|
|
20231024,112800,134197730,10570,10570,10570,10570,0
|
|
20231024,112700,134197730,10570,10580,10580,10570,28
|
|
20231024,112600,133901680,10580,10580,10580,10580,0
|
|
20231024,112500,133901680,10580,10580,10580,10580,0
|
|
20231024,112400,133901680,10580,10580,10580,10580,0
|
|
20231024,112300,133901680,10580,10560,10580,10560,584
|
|
20231024,112200,127733950,10560,10560,10560,10560,0
|
|
20231024,112100,127733950,10560,10560,10560,10560,0
|
|
20231024,112000,127733950,10560,10560,10560,10560,0
|
|
20231024,111900,127733950,10560,10540,10560,10540,500
|
|
20231024,111800,122454910,10520,10520,10520,10520,250
|
|
20231024,111700,119824910,10520,10510,10520,10510,2
|
|
20231024,111600,119803880,10520,10520,10520,10520,0
|
|
20231024,111500,119803880,10520,10520,10520,10520,0
|
|
20231024,111400,119803880,10520,10520,10520,10520,1
|
|
20231024,111300,119793360,10520,10520,10520,10520,0
|
|
20231024,111200,119793360,10520,10520,10520,10520,0
|
|
20231024,111100,119793360,10520,10520,10520,10520,0
|
|
20231024,111000,119793360,10520,10520,10520,10520,0
|
|
20231024,110900,119793360,10520,10520,10520,10520,0
|
|
20231024,110800,119793360,10520,10520,10520,10520,0
|
|
20231024,110700,119793360,10520,10520,10520,10520,0
|
|
20231024,110600,119793360,10520,10520,10520,10520,1
|
|
20231024,110500,119782840,10520,10520,10520,10520,0
|
|
20231024,110400,119782840,10520,10480,10520,10480,2
|
|
20231024,110300,119761840,10460,10460,10460,10460,0
|
|
20231024,110200,119761840,10460,10460,10460,10460,0
|
|
20231024,110100,119761840,10460,10460,10460,10460,0
|
|
20231024,110000,119761840,10460,10460,10460,10460,0
|
|
20231024,105900,119761840,10460,10460,10460,10460,0
|
|
20231024,105800,119761840,10460,10460,10460,10460,20
|
|
20231024,105700,119552640,10460,10460,10460,10460,20
|
|
20231024,105600,119343440,10460,10460,10460,10460,0
|
|
20231024,105500,119343440,10460,10460,10460,10460,0
|
|
20231024,105400,119343440,10460,10460,10460,10460,0
|
|
20231024,105300,119343440,10460,10460,10460,10460,1
|
|
20231024,105200,119332980,10460,10460,10460,10460,0
|
|
20231024,105100,119332980,10460,10440,10460,10440,523
|
|
20231024,105000,113867600,10360,10360,10360,10360,0
|
|
20231024,104900,113867600,10360,10360,10360,10360,1
|
|
20231024,104800,113857240,10440,10440,10440,10440,0
|
|
20231024,104700,113857240,10440,10440,10440,10440,1
|
|
20231024,104600,113846800,10350,10390,10390,10350,1160
|
|
20231024,104500,101832400,10400,10410,10410,10400,200
|
|
20231024,104400,99752270,10400,10400,10400,10400,0
|
|
20231024,104300,99752270,10400,10400,10400,10400,0
|
|
20231024,104200,99752270,10400,10400,10400,10400,1
|
|
20231024,104100,99741870,10400,10440,10440,10400,17
|
|
20231024,104000,99564430,10460,10460,10460,10460,0
|
|
20231024,103900,99564430,10460,10460,10460,10460,0
|
|
20231024,103800,99564430,10460,10460,10460,10460,0
|
|
20231024,103700,99564430,10460,10460,10460,10460,0
|
|
20231024,103600,99564430,10460,10390,10460,10390,132
|
|
20231024,103500,98192460,10390,10440,10460,10390,223
|
|
20231024,103400,95874390,10450,10450,10450,10450,0
|
|
20231024,103300,95874390,10450,10450,10450,10450,0
|
|
20231024,103200,95874390,10450,10450,10450,10450,1
|
|
20231024,103100,95863940,10400,10420,10420,10400,200
|
|
20231024,103000,93782890,10460,10460,10460,10460,0
|
|
20231024,102900,93782890,10460,10460,10460,10460,0
|
|
20231024,102800,93782890,10460,10460,10460,10460,0
|
|
20231024,102700,93782890,10460,10460,10460,10460,1
|
|
20231024,102600,93772430,10460,10460,10460,10460,0
|
|
20231024,102500,93772430,10460,10460,10460,10460,0
|
|
20231024,102400,93772430,10460,10460,10460,10460,0
|
|
20231024,102300,93772430,10460,10460,10460,10460,0
|
|
20231024,102200,93772430,10460,10450,10460,10450,62
|
|
20231024,102100,93124010,10460,10460,10460,10460,0
|
|
20231024,102000,93124010,10460,10460,10460,10460,0
|
|
20231024,101900,93124010,10460,10460,10460,10460,1
|
|
20231024,101800,93113550,10390,10570,10650,10390,983
|
|
20231024,101700,82839500,10570,10510,10570,10510,218
|
|
20231024,101600,80546320,10510,10510,10510,10510,1
|
|
20231024,101500,80535810,10480,10490,10490,10480,876
|
|
20231024,101400,71354630,10550,10550,10550,10550,0
|
|
20231024,101300,71354630,10550,10550,10550,10550,0
|
|
20231024,101200,71354630,10550,10550,10550,10550,0
|
|
20231024,101100,71354630,10550,10550,10550,10550,0
|
|
20231024,101000,71354630,10550,10550,10550,10550,0
|
|
20231024,100900,71354630,10550,10550,10550,10550,0
|
|
20231024,100800,71354630,10550,10550,10550,10550,0
|
|
20231024,100700,71354630,10550,10550,10550,10550,0
|
|
20231024,100600,71354630,10550,10550,10550,10550,1
|
|
20231024,100500,71344080,10490,10490,10490,10490,0
|
|
20231024,100400,71344080,10490,10490,10490,10490,111
|
|
20231024,100300,70179690,10600,10600,10600,10600,0
|
|
20231024,100200,70179690,10600,10570,10600,10570,131
|
|
20231024,100100,68793330,10570,10530,10580,10520,123
|
|
20231024,100000,67493700,10550,10530,10550,10530,183
|
|
20231024,095900,65565270,10540,10540,10540,10540,0
|
|
20231024,095800,65565270,10540,10540,10540,10540,0
|
|
20231024,095700,65565270,10540,10540,10540,10540,1
|
|
20231024,095600,65554730,10440,10500,10500,10440,100
|
|
20231024,095500,64507200,10600,10600,10600,10600,0
|
|
20231024,095400,64507200,10600,10600,10600,10600,0
|
|
20231024,095300,64507200,10600,10600,10600,10600,1
|
|
20231024,095200,64496600,10500,10600,10600,10500,101
|
|
20231024,095100,63435020,10530,10550,10550,10530,284
|
|
20231024,095000,60444480,10530,10540,10540,10530,200
|
|
20231024,094900,58338420,10540,10540,10540,10540,200
|
|
20231024,094800,56230420,10600,10540,10600,10540,252
|
|
20231024,094700,53574280,10550,10600,10600,10550,49
|
|
20231024,094600,53056830,10600,10600,10600,10600,0
|
|
20231024,094500,53056830,10600,10600,10600,10600,0
|
|
20231024,094400,53056830,10600,10600,10600,10600,1
|
|
20231024,094300,53046230,10560,10570,10570,10560,455
|
|
20231024,094200,48239220,10640,10640,10640,10640,0
|
|
20231024,094100,48239220,10640,10620,10640,10580,557
|
|
20231024,094000,42337800,10620,10620,10620,10620,0
|
|
20231024,093900,42337800,10620,10620,10620,10620,0
|
|
20231024,093800,42337800,10620,10620,10620,10620,54
|
|
20231024,093700,41764320,10620,10620,10620,10620,0
|
|
20231024,093600,41764320,10620,10620,10620,10620,0
|
|
20231024,093500,41764320,10620,10620,10620,10620,180
|
|
20231024,093400,39852720,10690,10690,10690,10690,0
|
|
20231024,093300,39852720,10690,10690,10690,10690,0
|
|
20231024,093200,39852720,10690,10690,10690,10690,2
|
|
20231024,093100,39831340,10620,10620,10620,10620,0
|
|
20231024,093000,39831340,10620,10620,10620,10620,0
|
|
20231024,092900,39831340,10620,10620,10620,10620,5
|
|
20231024,092800,39778240,10630,10630,10630,10630,200
|
|
20231024,092700,37652240,10630,10630,10630,10630,0
|
|
20231024,092600,37652240,10630,10630,10630,10630,0
|
|
20231024,092500,37652240,10630,10650,10650,10630,277
|
|
20231024,092400,34706940,10660,10660,10660,10660,0
|
|
20231024,092300,34706940,10660,10710,10710,10660,106
|
|
20231024,092200,33576930,10710,10710,10710,10710,1
|
|
20231024,092100,33566220,10710,10660,10710,10660,2
|
|
20231024,092000,33544850,10670,10670,10670,10670,0
|
|
20231024,091900,33544850,10670,10670,10670,10670,0
|
|
20231024,091800,33544850,10670,10680,10680,10670,4
|
|
20231024,091700,33502160,10710,10710,10710,10710,0
|
|
20231024,091600,33502160,10710,10710,10710,10710,1
|
|
20231024,091500,33491450,10710,10710,10710,10710,1
|
|
20231024,091400,33480740,10720,10730,10730,10720,200
|
|
20231024,091300,31335740,10740,10740,10740,10740,100
|
|
20231024,091200,30261740,10760,10720,10760,10720,500
|
|
20231024,091100,24891890,10760,10760,10760,10760,0
|
|
20231024,091000,24891890,10760,10760,10760,10760,0
|
|
20231024,090900,24891890,10760,10770,10770,10640,872
|
|
20231024,090800,15581260,10770,10770,10770,10770,11
|
|
20231024,090700,15462790,10780,10770,10780,10770,33
|
|
20231024,090600,15107280,10750,10720,10750,10720,170
|
|
20231024,090500,13283780,10660,10700,10730,10580,793
|
|
20231024,090400,4824400,10700,10680,10700,10670,130
|
|
20231024,090300,3435780,10680,10670,10680,10670,80
|
|
20231024,090200,2582170,10670,10670,10670,10670,120
|
|
20231024,090100,1301770,10670,10670,10670,10670,110
|
|
20231024,090000,128070,10670,10690,10690,10670,12
|