694 lines
35 KiB
CSV
694 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,203100,259754560,10460,10460,10460,10460,717
|
|
20231025,203000,259754560,10460,10460,10460,10460,0
|
|
20231025,202900,259754560,10460,10460,10460,10460,0
|
|
20231025,202800,259754560,10460,10460,10460,10460,0
|
|
20231025,202700,259754560,10460,10460,10460,10460,0
|
|
20231025,202600,259754560,10460,10460,10460,10460,0
|
|
20231025,202500,259754560,10460,10460,10460,10460,0
|
|
20231025,202400,259754560,10460,10460,10460,10460,0
|
|
20231025,202300,259754560,10460,10460,10460,10460,0
|
|
20231025,202200,259754560,10460,10460,10460,10460,0
|
|
20231025,202100,259754560,10460,10460,10460,10460,0
|
|
20231025,202000,259754560,10460,10460,10460,10460,0
|
|
20231025,201900,259754560,10460,10460,10460,10460,0
|
|
20231025,201800,259754560,10460,10460,10460,10460,0
|
|
20231025,201700,259754560,10460,10460,10460,10460,0
|
|
20231025,201600,259754560,10460,10460,10460,10460,0
|
|
20231025,201500,259754560,10460,10460,10460,10460,0
|
|
20231025,201400,259754560,10460,10460,10460,10460,0
|
|
20231025,201300,259754560,10460,10460,10460,10460,0
|
|
20231025,201200,259754560,10460,10460,10460,10460,0
|
|
20231025,201100,259754560,10460,10460,10460,10460,0
|
|
20231025,201000,259754560,10460,10460,10460,10460,0
|
|
20231025,200900,259754560,10460,10460,10460,10460,0
|
|
20231025,200800,259754560,10460,10460,10460,10460,0
|
|
20231025,200700,259754560,10460,10460,10460,10460,0
|
|
20231025,200600,259754560,10460,10460,10460,10460,0
|
|
20231025,200500,259754560,10460,10460,10460,10460,0
|
|
20231025,200400,259754560,10460,10460,10460,10460,0
|
|
20231025,200300,259754560,10460,10460,10460,10460,0
|
|
20231025,200200,259754560,10460,10460,10460,10460,0
|
|
20231025,200100,259754560,10460,10460,10460,10460,717
|
|
20231025,200000,259754560,10460,10460,10460,10460,0
|
|
20231025,195900,259754560,10460,10460,10460,10460,0
|
|
20231025,195800,259754560,10460,10460,10460,10460,0
|
|
20231025,195700,259754560,10460,10460,10460,10460,0
|
|
20231025,195600,259754560,10460,10460,10460,10460,0
|
|
20231025,195500,259754560,10460,10460,10460,10460,0
|
|
20231025,195400,259754560,10460,10460,10460,10460,0
|
|
20231025,195300,259754560,10460,10460,10460,10460,0
|
|
20231025,195200,259754560,10460,10460,10460,10460,0
|
|
20231025,195100,259754560,10460,10460,10460,10460,0
|
|
20231025,195000,259754560,10460,10460,10460,10460,0
|
|
20231025,194900,259754560,10460,10460,10460,10460,0
|
|
20231025,194800,259754560,10460,10460,10460,10460,0
|
|
20231025,194700,259754560,10460,10460,10460,10460,0
|
|
20231025,194600,259754560,10460,10460,10460,10460,0
|
|
20231025,194500,259754560,10460,10460,10460,10460,0
|
|
20231025,194400,259754560,10460,10460,10460,10460,0
|
|
20231025,194300,259754560,10460,10460,10460,10460,0
|
|
20231025,194200,259754560,10460,10460,10460,10460,0
|
|
20231025,194100,259754560,10460,10460,10460,10460,0
|
|
20231025,194000,259754560,10460,10460,10460,10460,0
|
|
20231025,193900,259754560,10460,10460,10460,10460,0
|
|
20231025,193800,259754560,10460,10460,10460,10460,0
|
|
20231025,193700,259754560,10460,10460,10460,10460,0
|
|
20231025,193600,259754560,10460,10460,10460,10460,0
|
|
20231025,193500,259754560,10460,10460,10460,10460,0
|
|
20231025,193400,259754560,10460,10460,10460,10460,0
|
|
20231025,193300,259754560,10460,10460,10460,10460,0
|
|
20231025,193200,259754560,10460,10460,10460,10460,0
|
|
20231025,193100,259754560,10460,10460,10460,10460,717
|
|
20231025,193000,259754560,10460,10460,10460,10460,0
|
|
20231025,192900,259754560,10460,10460,10460,10460,0
|
|
20231025,192800,259754560,10460,10460,10460,10460,0
|
|
20231025,192700,259754560,10460,10460,10460,10460,0
|
|
20231025,192600,259754560,10460,10460,10460,10460,0
|
|
20231025,192500,259754560,10460,10460,10460,10460,0
|
|
20231025,192400,259754560,10460,10460,10460,10460,0
|
|
20231025,192300,259754560,10460,10460,10460,10460,0
|
|
20231025,192200,259754560,10460,10460,10460,10460,0
|
|
20231025,192100,259754560,10460,10460,10460,10460,0
|
|
20231025,192000,259754560,10460,10460,10460,10460,0
|
|
20231025,191900,259754560,10460,10460,10460,10460,0
|
|
20231025,191800,259754560,10460,10460,10460,10460,0
|
|
20231025,191700,259754560,10460,10460,10460,10460,0
|
|
20231025,191600,259754560,10460,10460,10460,10460,0
|
|
20231025,191500,259754560,10460,10460,10460,10460,0
|
|
20231025,191400,259754560,10460,10460,10460,10460,0
|
|
20231025,191300,259754560,10460,10460,10460,10460,0
|
|
20231025,191200,259754560,10460,10460,10460,10460,0
|
|
20231025,191100,259754560,10460,10460,10460,10460,0
|
|
20231025,191000,259754560,10460,10460,10460,10460,0
|
|
20231025,190900,259754560,10460,10460,10460,10460,0
|
|
20231025,190800,259754560,10460,10460,10460,10460,0
|
|
20231025,190700,259754560,10460,10460,10460,10460,0
|
|
20231025,190600,259754560,10460,10460,10460,10460,0
|
|
20231025,190500,259754560,10460,10460,10460,10460,0
|
|
20231025,190400,259754560,10460,10460,10460,10460,0
|
|
20231025,190300,259754560,10460,10460,10460,10460,0
|
|
20231025,190200,259754560,10460,10460,10460,10460,0
|
|
20231025,190100,259754560,10460,10460,10460,10460,717
|
|
20231025,190000,259754560,10460,10460,10460,10460,0
|
|
20231025,185900,259754560,10460,10460,10460,10460,0
|
|
20231025,185800,259754560,10460,10460,10460,10460,0
|
|
20231025,185700,259754560,10460,10460,10460,10460,0
|
|
20231025,185600,259754560,10460,10460,10460,10460,0
|
|
20231025,185500,259754560,10460,10460,10460,10460,0
|
|
20231025,185400,259754560,10460,10460,10460,10460,0
|
|
20231025,185300,259754560,10460,10460,10460,10460,0
|
|
20231025,185200,259754560,10460,10460,10460,10460,0
|
|
20231025,185100,259754560,10460,10460,10460,10460,0
|
|
20231025,185000,259754560,10460,10460,10460,10460,0
|
|
20231025,184900,259754560,10460,10460,10460,10460,0
|
|
20231025,184800,259754560,10460,10460,10460,10460,0
|
|
20231025,184700,259754560,10460,10460,10460,10460,0
|
|
20231025,184600,259754560,10460,10460,10460,10460,0
|
|
20231025,184500,259754560,10460,10460,10460,10460,0
|
|
20231025,184400,259754560,10460,10460,10460,10460,0
|
|
20231025,184300,259754560,10460,10460,10460,10460,0
|
|
20231025,184200,259754560,10460,10460,10460,10460,0
|
|
20231025,184100,259754560,10460,10460,10460,10460,0
|
|
20231025,184000,259754560,10460,10460,10460,10460,0
|
|
20231025,183900,259754560,10460,10460,10460,10460,0
|
|
20231025,183800,259754560,10460,10460,10460,10460,0
|
|
20231025,183700,259754560,10460,10460,10460,10460,0
|
|
20231025,183600,259754560,10460,10460,10460,10460,0
|
|
20231025,183500,259754560,10460,10460,10460,10460,0
|
|
20231025,183400,259754560,10460,10460,10460,10460,0
|
|
20231025,183300,259754560,10460,10460,10460,10460,0
|
|
20231025,183200,259754560,10460,10460,10460,10460,0
|
|
20231025,183100,259754560,10460,10460,10460,10460,717
|
|
20231025,183000,259754560,10460,10460,10460,10460,0
|
|
20231025,182900,259754560,10460,10460,10460,10460,0
|
|
20231025,182800,259754560,10460,10460,10460,10460,0
|
|
20231025,182700,259754560,10460,10460,10460,10460,0
|
|
20231025,182600,259754560,10460,10460,10460,10460,0
|
|
20231025,182500,259754560,10460,10460,10460,10460,0
|
|
20231025,182400,259754560,10460,10460,10460,10460,0
|
|
20231025,182300,259754560,10460,10460,10460,10460,0
|
|
20231025,182200,259754560,10460,10460,10460,10460,0
|
|
20231025,182100,259754560,10460,10460,10460,10460,0
|
|
20231025,182000,259754560,10460,10460,10460,10460,0
|
|
20231025,181900,259754560,10460,10460,10460,10460,0
|
|
20231025,181800,259754560,10460,10460,10460,10460,0
|
|
20231025,181700,259754560,10460,10460,10460,10460,0
|
|
20231025,181600,259754560,10460,10460,10460,10460,0
|
|
20231025,181500,259754560,10460,10460,10460,10460,0
|
|
20231025,181400,259754560,10460,10460,10460,10460,0
|
|
20231025,181300,259754560,10460,10460,10460,10460,0
|
|
20231025,181200,259754560,10460,10460,10460,10460,0
|
|
20231025,181100,259754560,10460,10460,10460,10460,0
|
|
20231025,181000,259754560,10460,10460,10460,10460,0
|
|
20231025,180900,259754560,10460,10460,10460,10460,0
|
|
20231025,180800,259754560,10460,10460,10460,10460,0
|
|
20231025,180700,259754560,10460,10460,10460,10460,0
|
|
20231025,180600,259754560,10460,10460,10460,10460,0
|
|
20231025,180500,259754560,10460,10460,10460,10460,0
|
|
20231025,180400,259754560,10460,10460,10460,10460,0
|
|
20231025,180300,259754560,10460,10460,10460,10460,0
|
|
20231025,180200,259754560,10460,10460,10460,10460,0
|
|
20231025,180100,259754560,10460,10460,10460,10460,717
|
|
20231025,180000,259754560,10460,10460,10460,10460,0
|
|
20231025,175900,259754560,10460,10460,10460,10460,0
|
|
20231025,175800,259754560,10460,10460,10460,10460,0
|
|
20231025,175700,259754560,10460,10460,10460,10460,0
|
|
20231025,175600,259754560,10460,10460,10460,10460,0
|
|
20231025,175500,259754560,10460,10460,10460,10460,0
|
|
20231025,175400,259754560,10460,10460,10460,10460,0
|
|
20231025,175300,259754560,10460,10460,10460,10460,0
|
|
20231025,175200,259754560,10460,10460,10460,10460,0
|
|
20231025,175100,259754560,10460,10460,10460,10460,0
|
|
20231025,175000,259754560,10460,10460,10460,10460,0
|
|
20231025,174900,259754560,10460,10460,10460,10460,0
|
|
20231025,174800,259754560,10460,10460,10460,10460,0
|
|
20231025,174700,259754560,10460,10460,10460,10460,0
|
|
20231025,174600,259754560,10460,10460,10460,10460,0
|
|
20231025,174500,259754560,10460,10460,10460,10460,0
|
|
20231025,174400,259754560,10460,10460,10460,10460,0
|
|
20231025,174300,259754560,10460,10460,10460,10460,0
|
|
20231025,174200,259754560,10460,10460,10460,10460,0
|
|
20231025,174100,259754560,10460,10460,10460,10460,0
|
|
20231025,174000,259754560,10460,10460,10460,10460,0
|
|
20231025,173900,259754560,10460,10460,10460,10460,0
|
|
20231025,173800,259754560,10460,10460,10460,10460,0
|
|
20231025,173700,259754560,10460,10460,10460,10460,0
|
|
20231025,173600,259754560,10460,10460,10460,10460,0
|
|
20231025,173500,259754560,10460,10460,10460,10460,0
|
|
20231025,173400,259754560,10460,10460,10460,10460,0
|
|
20231025,173300,259754560,10460,10460,10460,10460,0
|
|
20231025,173200,259754560,10460,10460,10460,10460,0
|
|
20231025,173100,259754560,10460,10460,10460,10460,717
|
|
20231025,173000,259754560,10460,10460,10460,10460,0
|
|
20231025,172900,259754560,10460,10460,10460,10460,0
|
|
20231025,172800,259754560,10460,10460,10460,10460,0
|
|
20231025,172700,259754560,10460,10460,10460,10460,0
|
|
20231025,172600,259754560,10460,10460,10460,10460,0
|
|
20231025,172500,259754560,10460,10460,10460,10460,0
|
|
20231025,172400,259754560,10460,10460,10460,10460,0
|
|
20231025,172300,259754560,10460,10460,10460,10460,0
|
|
20231025,172200,259754560,10460,10460,10460,10460,0
|
|
20231025,172100,259754560,10460,10460,10460,10460,0
|
|
20231025,172000,259754560,10460,10460,10460,10460,0
|
|
20231025,171900,259754560,10460,10460,10460,10460,0
|
|
20231025,171800,259754560,10460,10460,10460,10460,0
|
|
20231025,171700,259754560,10460,10460,10460,10460,0
|
|
20231025,171600,259754560,10460,10460,10460,10460,0
|
|
20231025,171500,259754560,10460,10460,10460,10460,0
|
|
20231025,171400,259754560,10460,10460,10460,10460,0
|
|
20231025,171300,259754560,10460,10460,10460,10460,0
|
|
20231025,171200,259754560,10460,10460,10460,10460,0
|
|
20231025,171100,259754560,10460,10460,10460,10460,0
|
|
20231025,171000,259754560,10460,10460,10460,10460,0
|
|
20231025,170900,259754560,10460,10460,10460,10460,0
|
|
20231025,170800,259754560,10460,10460,10460,10460,0
|
|
20231025,170700,259754560,10460,10460,10460,10460,0
|
|
20231025,170600,259754560,10460,10460,10460,10460,0
|
|
20231025,170500,259754560,10460,10460,10460,10460,0
|
|
20231025,170400,259754560,10460,10460,10460,10460,0
|
|
20231025,170300,259754560,10460,10460,10460,10460,0
|
|
20231025,170200,259754560,10460,10460,10460,10460,0
|
|
20231025,170100,259754560,10460,10460,10460,10460,717
|
|
20231025,170000,259754560,10460,10460,10460,10460,0
|
|
20231025,165900,259754560,10460,10460,10460,10460,0
|
|
20231025,165800,259754560,10460,10460,10460,10460,0
|
|
20231025,165700,259754560,10460,10460,10460,10460,0
|
|
20231025,165600,259754560,10460,10460,10460,10460,0
|
|
20231025,165500,259754560,10460,10460,10460,10460,0
|
|
20231025,165400,259754560,10460,10460,10460,10460,0
|
|
20231025,165300,259754560,10460,10460,10460,10460,0
|
|
20231025,165200,259754560,10460,10460,10460,10460,0
|
|
20231025,165100,259754560,10460,10460,10460,10460,0
|
|
20231025,165000,259754560,10460,10460,10460,10460,0
|
|
20231025,164900,259754560,10460,10460,10460,10460,0
|
|
20231025,164800,259754560,10460,10460,10460,10460,0
|
|
20231025,164700,259754560,10460,10460,10460,10460,0
|
|
20231025,164600,259754560,10460,10460,10460,10460,0
|
|
20231025,164500,259754560,10460,10460,10460,10460,0
|
|
20231025,164400,259754560,10460,10460,10460,10460,0
|
|
20231025,164300,259754560,10460,10460,10460,10460,0
|
|
20231025,164200,259754560,10460,10460,10460,10460,0
|
|
20231025,164100,259754560,10460,10460,10460,10460,0
|
|
20231025,164000,259754560,10460,10460,10460,10460,0
|
|
20231025,163900,259754560,10460,10460,10460,10460,0
|
|
20231025,163800,259754560,10460,10460,10460,10460,0
|
|
20231025,163700,259754560,10460,10460,10460,10460,0
|
|
20231025,163600,259754560,10460,10460,10460,10460,0
|
|
20231025,163500,259754560,10460,10460,10460,10460,0
|
|
20231025,163400,259754560,10460,10460,10460,10460,0
|
|
20231025,163300,259754560,10460,10460,10460,10460,0
|
|
20231025,163200,259754560,10460,10460,10460,10460,0
|
|
20231025,163100,259754560,10460,10460,10460,10460,717
|
|
20231025,163000,259754560,10460,10460,10460,10460,0
|
|
20231025,162900,259754560,10460,10460,10460,10460,0
|
|
20231025,162800,259754560,10460,10460,10460,10460,0
|
|
20231025,162700,259754560,10460,10460,10460,10460,0
|
|
20231025,162600,259754560,10460,10460,10460,10460,0
|
|
20231025,162500,259754560,10460,10460,10460,10460,0
|
|
20231025,162400,259754560,10460,10460,10460,10460,0
|
|
20231025,162300,259754560,10460,10460,10460,10460,0
|
|
20231025,162200,259754560,10460,10460,10460,10460,0
|
|
20231025,162100,259754560,10460,10460,10460,10460,0
|
|
20231025,162000,259754560,10460,10460,10460,10460,0
|
|
20231025,161900,259754560,10460,10460,10460,10460,0
|
|
20231025,161800,259754560,10460,10460,10460,10460,0
|
|
20231025,161700,259754560,10460,10460,10460,10460,0
|
|
20231025,161600,259754560,10460,10460,10460,10460,0
|
|
20231025,161500,259754560,10460,10460,10460,10460,0
|
|
20231025,161400,259754560,10460,10460,10460,10460,0
|
|
20231025,161300,259754560,10460,10460,10460,10460,0
|
|
20231025,161200,259754560,10460,10460,10460,10460,0
|
|
20231025,161100,259754560,10460,10460,10460,10460,0
|
|
20231025,161000,259754560,10460,10460,10460,10460,0
|
|
20231025,160900,259754560,10460,10460,10460,10460,0
|
|
20231025,160800,259754560,10460,10460,10460,10460,0
|
|
20231025,160700,259754560,10460,10460,10460,10460,0
|
|
20231025,160600,259754560,10460,10460,10460,10460,0
|
|
20231025,160500,259754560,10460,10460,10460,10460,0
|
|
20231025,160400,259754560,10460,10460,10460,10460,0
|
|
20231025,160300,259754560,10460,10460,10460,10460,0
|
|
20231025,160200,259754560,10460,10460,10460,10460,0
|
|
20231025,160100,259754560,10460,10460,10460,10460,717
|
|
20231025,160000,259754560,10460,10460,10460,10460,0
|
|
20231025,155900,259754560,10460,10460,10460,10460,0
|
|
20231025,155800,259754560,10460,10460,10460,10460,0
|
|
20231025,155700,259754560,10460,10460,10460,10460,0
|
|
20231025,155600,259754560,10460,10460,10460,10460,0
|
|
20231025,155500,259754560,10460,10460,10460,10460,0
|
|
20231025,155400,259754560,10460,10460,10460,10460,0
|
|
20231025,155300,259754560,10460,10460,10460,10460,0
|
|
20231025,155200,259754560,10460,10460,10460,10460,0
|
|
20231025,155100,259754560,10460,10460,10460,10460,0
|
|
20231025,155000,259754560,10460,10460,10460,10460,0
|
|
20231025,154900,259754560,10460,10460,10460,10460,0
|
|
20231025,154800,259754560,10460,10460,10460,10460,0
|
|
20231025,154700,259754560,10460,10460,10460,10460,0
|
|
20231025,154600,259754560,10460,10460,10460,10460,0
|
|
20231025,154500,259754560,10460,10460,10460,10460,0
|
|
20231025,154400,259754560,10460,10460,10460,10460,0
|
|
20231025,154300,259754560,10460,10460,10460,10460,0
|
|
20231025,154200,259754560,10460,10460,10460,10460,0
|
|
20231025,154100,259754560,10460,10460,10460,10460,0
|
|
20231025,154000,259754560,10460,10460,10460,10460,0
|
|
20231025,153900,259754560,10460,10460,10460,10460,0
|
|
20231025,153800,259754560,10460,10460,10460,10460,0
|
|
20231025,153700,259754560,10460,10460,10460,10460,0
|
|
20231025,153600,259754560,10460,10460,10460,10460,0
|
|
20231025,153500,259754560,10460,10460,10460,10460,0
|
|
20231025,153400,259754560,10460,10460,10460,10460,0
|
|
20231025,153300,259754560,10460,10460,10460,10460,0
|
|
20231025,153200,259754560,10460,10460,10460,10460,0
|
|
20231025,153100,259754560,10460,10460,10460,10460,717
|
|
20231025,153000,259754560,10460,10460,10460,10460,717
|
|
20231025,152900,252254740,10460,10460,10460,10460,0
|
|
20231025,152800,252254740,10460,10460,10460,10460,0
|
|
20231025,152700,252254740,10460,10460,10460,10460,0
|
|
20231025,152600,252254740,10460,10460,10460,10460,0
|
|
20231025,152500,252254740,10460,10460,10460,10460,0
|
|
20231025,152400,252254740,10460,10460,10460,10460,0
|
|
20231025,152300,252254740,10460,10460,10460,10460,0
|
|
20231025,152200,252254740,10460,10460,10460,10460,0
|
|
20231025,152100,252254740,10460,10460,10460,10460,0
|
|
20231025,152000,252254740,10460,10460,10460,10460,0
|
|
20231025,151900,252254740,10460,10410,10460,10410,166
|
|
20231025,151800,250525410,10420,10420,10420,10420,0
|
|
20231025,151700,250525410,10420,10450,10450,10410,284
|
|
20231025,151600,247563270,10460,10490,10490,10460,69
|
|
20231025,151500,246840840,10490,10490,10490,10490,2
|
|
20231025,151400,246819860,10480,10480,10480,10480,34
|
|
20231025,151300,246463540,10490,10490,10490,10490,0
|
|
20231025,151200,246463540,10490,10490,10490,10490,21
|
|
20231025,151100,246243250,10450,10450,10460,10450,14
|
|
20231025,151000,246096900,10500,10500,10500,10500,0
|
|
20231025,150900,246096900,10500,10500,10500,10500,0
|
|
20231025,150800,246096900,10500,10500,10500,10500,10
|
|
20231025,150700,245991900,10440,10440,10440,10440,0
|
|
20231025,150600,245991900,10440,10440,10440,10430,563
|
|
20231025,150500,240114400,10500,10450,10500,10450,95
|
|
20231025,150400,239117600,10440,10430,10460,10430,79
|
|
20231025,150300,238293540,10460,10460,10460,10460,5
|
|
20231025,150200,238241240,10430,10450,10450,10430,163
|
|
20231025,150100,236540390,10450,10450,10450,10450,82
|
|
20231025,150000,235683490,10460,10460,10460,10460,0
|
|
20231025,145900,235683490,10460,10460,10460,10460,0
|
|
20231025,145800,235683490,10460,10460,10460,10460,10
|
|
20231025,145700,235578890,10460,10460,10460,10460,10
|
|
20231025,145600,235474290,10460,10460,10460,10460,11
|
|
20231025,145500,235359230,10460,10460,10460,10460,17
|
|
20231025,145400,235181410,10450,10470,10470,10450,8
|
|
20231025,145300,235097770,10470,10470,10470,10470,1
|
|
20231025,145200,235087300,10470,10470,10470,10470,0
|
|
20231025,145100,235087300,10470,10470,10470,10470,0
|
|
20231025,145000,235087300,10470,10490,10490,10470,2
|
|
20231025,144900,235066340,10430,10430,10430,10430,0
|
|
20231025,144800,235066340,10430,10430,10430,10430,1
|
|
20231025,144700,235055910,10430,10430,10430,10430,0
|
|
20231025,144600,235055910,10430,10430,10430,10430,0
|
|
20231025,144500,235055910,10430,10430,10430,10430,0
|
|
20231025,144400,235055910,10430,10450,10450,10410,222
|
|
20231025,144300,232740000,10460,10460,10460,10460,1
|
|
20231025,144200,232729540,10460,10460,10460,10460,3
|
|
20231025,144100,232698160,10460,10460,10460,10460,0
|
|
20231025,144000,232698160,10460,10460,10460,10460,51
|
|
20231025,143900,232164700,10450,10450,10450,10450,0
|
|
20231025,143800,232164700,10450,10450,10450,10450,0
|
|
20231025,143700,232164700,10450,10450,10450,10450,0
|
|
20231025,143600,232164700,10450,10450,10450,10450,0
|
|
20231025,143500,232164700,10450,10450,10450,10450,0
|
|
20231025,143400,232164700,10450,10450,10450,10450,54
|
|
20231025,143300,231600400,10450,10450,10450,10450,0
|
|
20231025,143200,231600400,10450,10460,10460,10450,281
|
|
20231025,143100,228661530,10470,10470,10470,10470,69
|
|
20231025,143000,227939100,10470,10480,10480,10470,140
|
|
20231025,142900,226472650,10500,10500,10500,10500,1
|
|
20231025,142800,226462150,10480,10480,10480,10480,0
|
|
20231025,142700,226462150,10480,10480,10480,10480,0
|
|
20231025,142600,226462150,10480,10480,10480,10480,1
|
|
20231025,142500,226451670,10480,10480,10480,10480,1
|
|
20231025,142400,226441190,10480,10510,10510,10480,212
|
|
20231025,142300,224213430,10480,10500,10500,10480,1047
|
|
20231025,142200,213220870,10500,10500,10500,10500,0
|
|
20231025,142100,213220870,10500,10500,10500,10500,3
|
|
20231025,142000,213189370,10500,10500,10500,10500,1
|
|
20231025,141900,213178870,10500,10500,10500,10500,0
|
|
20231025,141800,213178870,10500,10500,10500,10500,2
|
|
20231025,141700,213157870,10500,10500,10500,10500,0
|
|
20231025,141600,213157870,10500,10500,10500,10490,125
|
|
20231025,141500,211845420,10500,10500,10500,10500,0
|
|
20231025,141400,211845420,10500,10500,10500,10500,23
|
|
20231025,141300,211603920,10490,10490,10490,10490,0
|
|
20231025,141200,211603920,10490,10490,10490,10490,0
|
|
20231025,141100,211603920,10490,10490,10490,10490,11
|
|
20231025,141000,211488530,10500,10500,10500,10500,0
|
|
20231025,140900,211488530,10500,10500,10500,10500,0
|
|
20231025,140800,211488530,10500,10500,10500,10500,6
|
|
20231025,140700,211425530,10490,10490,10490,10490,0
|
|
20231025,140600,211425530,10490,10490,10490,10490,2
|
|
20231025,140500,211404550,10490,10490,10490,10490,0
|
|
20231025,140400,211404550,10490,10490,10490,10490,0
|
|
20231025,140300,211404550,10490,10490,10490,10490,0
|
|
20231025,140200,211404550,10490,10490,10490,10490,3
|
|
20231025,140100,211373080,10490,10490,10490,10490,0
|
|
20231025,140000,211373080,10490,10490,10490,10490,0
|
|
20231025,135900,211373080,10490,10490,10490,10490,0
|
|
20231025,135800,211373080,10490,10490,10490,10490,52
|
|
20231025,135700,210827600,10480,10480,10480,10480,0
|
|
20231025,135600,210827600,10480,10480,10480,10480,0
|
|
20231025,135500,210827600,10480,10490,10490,10480,100
|
|
20231025,135400,209778830,10480,10480,10480,10480,0
|
|
20231025,135300,209778830,10480,10480,10480,10480,0
|
|
20231025,135200,209778830,10480,10480,10480,10480,0
|
|
20231025,135100,209778830,10480,10480,10480,10480,0
|
|
20231025,135000,209778830,10480,10480,10480,10480,0
|
|
20231025,134900,209778830,10480,10480,10480,10480,0
|
|
20231025,134800,209778830,10480,10480,10480,10480,0
|
|
20231025,134700,209778830,10480,10480,10480,10480,14
|
|
20231025,134600,209632110,10480,10480,10480,10480,3
|
|
20231025,134500,209600670,10460,10460,10460,10460,0
|
|
20231025,134400,209600670,10460,10460,10460,10460,0
|
|
20231025,134300,209600670,10460,10460,10460,10460,0
|
|
20231025,134200,209600670,10460,10460,10460,10460,0
|
|
20231025,134100,209600670,10460,10460,10460,10460,0
|
|
20231025,134000,209600670,10460,10460,10460,10460,0
|
|
20231025,133900,209600670,10460,10460,10460,10460,0
|
|
20231025,133800,209600670,10460,10460,10460,10460,0
|
|
20231025,133700,209600670,10460,10460,10460,10460,22
|
|
20231025,133600,209370550,10460,10460,10460,10460,0
|
|
20231025,133500,209370550,10460,10460,10460,10460,0
|
|
20231025,133400,209370550,10460,10460,10460,10460,0
|
|
20231025,133300,209370550,10460,10460,10460,10460,4
|
|
20231025,133200,209328710,10460,10460,10460,10460,15
|
|
20231025,133100,209171810,10470,10470,10470,10470,0
|
|
20231025,133000,209171810,10470,10470,10470,10470,1
|
|
20231025,132900,209161340,10450,10450,10450,10450,0
|
|
20231025,132800,209161340,10450,10450,10450,10450,0
|
|
20231025,132700,209161340,10450,10450,10450,10450,100
|
|
20231025,132600,208116340,10450,10470,10470,10450,608
|
|
20231025,132500,201762060,10470,10470,10470,10470,0
|
|
20231025,132400,201762060,10470,10470,10470,10470,0
|
|
20231025,132300,201762060,10470,10470,10470,10470,6
|
|
20231025,132200,201699240,10470,10450,10470,10450,16
|
|
20231025,132100,201532020,10450,10450,10450,10450,0
|
|
20231025,132000,201532020,10450,10450,10450,10450,354
|
|
20231025,131900,197832720,10450,10450,10450,10450,0
|
|
20231025,131800,197832720,10450,10480,10480,10450,645
|
|
20231025,131700,191085940,10480,10480,10480,10480,20
|
|
20231025,131600,190876340,10480,10480,10480,10480,0
|
|
20231025,131500,190876340,10480,10480,10480,10480,14
|
|
20231025,131400,190729620,10480,10480,10480,10480,0
|
|
20231025,131300,190729620,10480,10480,10480,10480,0
|
|
20231025,131200,190729620,10480,10480,10480,10480,1
|
|
20231025,131100,190719140,10480,10480,10480,10480,88
|
|
20231025,131000,189796900,10480,10480,10480,10480,0
|
|
20231025,130900,189796900,10480,10480,10480,10480,8
|
|
20231025,130800,189713060,10470,10470,10470,10470,33
|
|
20231025,130700,189367550,10480,10480,10480,10480,0
|
|
20231025,130600,189367550,10480,10480,10480,10480,0
|
|
20231025,130500,189367550,10480,10480,10480,10480,10
|
|
20231025,130400,189262750,10480,10480,10480,10480,0
|
|
20231025,130300,189262750,10480,10490,10490,10480,22
|
|
20231025,130200,189032030,10490,10490,10490,10490,1
|
|
20231025,130100,189021540,10490,10490,10490,10490,20
|
|
20231025,130000,188811740,10500,10500,10500,10500,0
|
|
20231025,125900,188811740,10500,10500,10500,10500,0
|
|
20231025,125800,188811740,10500,10510,10510,10500,1282
|
|
20231025,125700,175342450,10510,10510,10510,10510,0
|
|
20231025,125600,175342450,10510,10510,10510,10510,0
|
|
20231025,125500,175342450,10510,10510,10510,10510,0
|
|
20231025,125400,175342450,10510,10510,10510,10510,0
|
|
20231025,125300,175342450,10510,10510,10510,10510,0
|
|
20231025,125200,175342450,10510,10510,10510,10510,0
|
|
20231025,125100,175342450,10510,10510,10510,10510,150
|
|
20231025,125000,173765950,10530,10530,10530,10530,18
|
|
20231025,124900,173576410,10510,10510,10510,10510,0
|
|
20231025,124800,173576410,10510,10510,10510,10510,0
|
|
20231025,124700,173576410,10510,10510,10510,10510,0
|
|
20231025,124600,173576410,10510,10510,10510,10510,111
|
|
20231025,124500,172409800,10520,10520,10520,10520,0
|
|
20231025,124400,172409800,10520,10520,10520,10520,7
|
|
20231025,124300,172336160,10520,10520,10520,10520,100
|
|
20231025,124200,171284160,10520,10520,10520,10520,0
|
|
20231025,124100,171284160,10520,10520,10520,10520,1
|
|
20231025,124000,171273640,10510,10510,10510,10510,0
|
|
20231025,123900,171273640,10510,10510,10510,10510,0
|
|
20231025,123800,171273640,10510,10520,10520,10510,437
|
|
20231025,123700,166676640,10540,10540,10540,10540,0
|
|
20231025,123600,166676640,10540,10540,10540,10540,0
|
|
20231025,123500,166676640,10540,10520,10540,10520,6
|
|
20231025,123400,166613500,10520,10530,10530,10520,110
|
|
20231025,123300,165455220,10530,10530,10530,10530,4
|
|
20231025,123200,165413100,10540,10540,10550,10540,130
|
|
20231025,123100,164042890,10550,10550,10550,10550,1
|
|
20231025,123000,164032340,10540,10540,10540,10540,0
|
|
20231025,122900,164032340,10540,10540,10540,10540,3
|
|
20231025,122800,164000720,10540,10540,10540,10540,1
|
|
20231025,122700,163990180,10560,10560,10560,10560,0
|
|
20231025,122600,163990180,10560,10560,10560,10560,1
|
|
20231025,122500,163979620,10560,10560,10560,10540,78
|
|
20231025,122400,163156600,10560,10560,10560,10560,0
|
|
20231025,122300,163156600,10560,10560,10560,10560,0
|
|
20231025,122200,163156600,10560,10560,10560,10560,0
|
|
20231025,122100,163156600,10560,10560,10560,10560,1
|
|
20231025,122000,163146040,10560,10560,10560,10560,5
|
|
20231025,121900,163093240,10570,10570,10570,10570,0
|
|
20231025,121800,163093240,10570,10570,10570,10570,0
|
|
20231025,121700,163093240,10570,10570,10570,10570,0
|
|
20231025,121600,163093240,10570,10570,10570,10570,0
|
|
20231025,121500,163093240,10570,10570,10570,10570,20
|
|
20231025,121400,162881840,10570,10570,10570,10570,14
|
|
20231025,121300,162733860,10580,10580,10580,10580,0
|
|
20231025,121200,162733860,10580,10580,10580,10580,68
|
|
20231025,121100,162014420,10600,10600,10600,10600,0
|
|
20231025,121000,162014420,10600,10600,10600,10600,100
|
|
20231025,120900,160954420,10640,10640,10640,10640,1
|
|
20231025,120800,160943780,10650,10650,10650,10650,0
|
|
20231025,120700,160943780,10650,10600,10650,10580,25
|
|
20231025,120600,160678720,10600,10610,10610,10600,4
|
|
20231025,120500,160636290,10650,10640,10650,10640,4
|
|
20231025,120400,160593720,10660,10650,10660,10650,63
|
|
20231025,120300,159922720,10650,10650,10650,10650,0
|
|
20231025,120200,159922720,10650,10650,10650,10650,0
|
|
20231025,120100,159922720,10650,10650,10650,10650,0
|
|
20231025,120000,159922720,10650,10650,10650,10650,0
|
|
20231025,115900,159922720,10650,10640,10650,10640,3
|
|
20231025,115800,159890790,10600,10600,10600,10600,22
|
|
20231025,115700,159657590,10640,10640,10640,10640,0
|
|
20231025,115600,159657590,10640,10640,10640,10640,1
|
|
20231025,115500,159646950,10640,10640,10640,10640,0
|
|
20231025,115400,159646950,10640,10640,10640,10640,0
|
|
20231025,115300,159646950,10640,10640,10640,10640,0
|
|
20231025,115200,159646950,10640,10640,10640,10640,2
|
|
20231025,115100,159625670,10650,10650,10650,10650,0
|
|
20231025,115000,159625670,10650,10640,10650,10600,53
|
|
20231025,114900,159063740,10610,10610,10610,10610,10
|
|
20231025,114800,158957640,10660,10650,10660,10650,2
|
|
20231025,114700,158936330,10650,10660,10660,10650,41
|
|
20231025,114600,158499280,10660,10660,10660,10660,6
|
|
20231025,114500,158435320,10660,10660,10660,10660,0
|
|
20231025,114400,158435320,10660,10660,10660,10660,1
|
|
20231025,114300,158424660,10660,10630,10660,10630,18
|
|
20231025,114200,158233110,10630,10630,10630,10630,7
|
|
20231025,114100,158158700,10630,10630,10630,10630,28
|
|
20231025,114000,157861060,10630,10630,10630,10630,7
|
|
20231025,113900,157786650,10630,10630,10630,10630,23
|
|
20231025,113800,157542160,10630,10630,10660,10630,190
|
|
20231025,113700,155522410,10680,10680,10680,10680,0
|
|
20231025,113600,155522410,10680,10680,10680,10680,38
|
|
20231025,113500,155116570,10680,10680,10680,10680,101
|
|
20231025,113400,154037890,10680,10680,10680,10680,176
|
|
20231025,113300,152158210,10680,10680,10680,10680,0
|
|
20231025,113200,152158210,10680,10680,10680,10680,0
|
|
20231025,113100,152158210,10680,10680,10690,10680,20
|
|
20231025,113000,151944480,10690,10690,10690,10690,0
|
|
20231025,112900,151944480,10690,10690,10690,10690,2
|
|
20231025,112800,151923100,10690,10660,10690,10660,169
|
|
20231025,112700,150120760,10660,10650,10660,10650,240
|
|
20231025,112600,147562370,10650,10650,10650,10650,0
|
|
20231025,112500,147562370,10650,10630,10650,10630,248
|
|
20231025,112400,144921380,10580,10600,10650,10580,632
|
|
20231025,112300,138198140,10610,10610,10610,10610,0
|
|
20231025,112200,138198140,10610,10600,10610,10600,134
|
|
20231025,112100,136777710,10590,10590,10590,10590,266
|
|
20231025,112000,133960770,10590,10590,10590,10590,0
|
|
20231025,111900,133960770,10590,10590,10590,10590,0
|
|
20231025,111800,133960770,10590,10590,10590,10590,0
|
|
20231025,111700,133960770,10590,10560,10590,10560,4
|
|
20231025,111600,133918440,10580,10580,10580,10580,0
|
|
20231025,111500,133918440,10580,10580,10580,10580,0
|
|
20231025,111400,133918440,10580,10580,10580,10580,103
|
|
20231025,111300,132828700,10510,10510,10510,10510,30
|
|
20231025,111200,132513400,10510,10540,10540,10510,540
|
|
20231025,111100,126826090,10540,10540,10540,10540,0
|
|
20231025,111000,126826090,10540,10540,10540,10540,50
|
|
20231025,110900,126299090,10540,10560,10560,10540,32
|
|
20231025,110800,125961230,10530,10530,10530,10530,1
|
|
20231025,110700,125950700,10510,10510,10510,10510,0
|
|
20231025,110600,125950700,10510,10510,10510,10510,0
|
|
20231025,110500,125950700,10510,10510,10510,10510,0
|
|
20231025,110400,125950700,10510,10520,10520,10510,19
|
|
20231025,110300,125750930,10510,10510,10510,10510,1
|
|
20231025,110200,125740420,10550,10550,10550,10520,222
|
|
20231025,110100,123398350,10510,10510,10510,10510,0
|
|
20231025,110000,123398350,10510,10530,10530,10510,4
|
|
20231025,105900,123356260,10550,10550,10550,10550,1
|
|
20231025,105800,123345710,10550,10550,10550,10550,3
|
|
20231025,105700,123314060,10550,10550,10550,10550,2
|
|
20231025,105600,123292960,10580,10580,10580,10580,0
|
|
20231025,105500,123292960,10580,10580,10580,10580,0
|
|
20231025,105400,123292960,10580,10580,10580,10580,0
|
|
20231025,105300,123292960,10580,10580,10580,10580,0
|
|
20231025,105200,123292960,10580,10580,10580,10580,0
|
|
20231025,105100,123292960,10580,10530,10580,10530,47
|
|
20231025,105000,122797840,10500,10530,10530,10500,1000
|
|
20231025,104900,112286740,10540,10540,10540,10540,30
|
|
20231025,104800,111970540,10540,10540,10540,10540,0
|
|
20231025,104700,111970540,10540,10540,10540,10540,25
|
|
20231025,104600,111707040,10550,10550,10550,10550,47
|
|
20231025,104500,111211190,10570,10570,10570,10570,0
|
|
20231025,104400,111211190,10570,10570,10570,10570,0
|
|
20231025,104300,111211190,10570,10570,10570,10570,0
|
|
20231025,104200,111211190,10570,10570,10570,10570,0
|
|
20231025,104100,111211190,10570,10570,10570,10570,0
|
|
20231025,104000,111211190,10570,10570,10570,10570,0
|
|
20231025,103900,111211190,10570,10570,10570,10570,0
|
|
20231025,103800,111211190,10570,10570,10570,10570,0
|
|
20231025,103700,111211190,10570,10570,10570,10570,10
|
|
20231025,103600,111105490,10560,10560,10560,10560,1
|
|
20231025,103500,111094930,10570,10570,10570,10570,0
|
|
20231025,103400,111094930,10570,10570,10570,10570,0
|
|
20231025,103300,111094930,10570,10570,10570,10570,0
|
|
20231025,103200,111094930,10570,10570,10570,10570,10
|
|
20231025,103100,110989230,10570,10570,10570,10570,0
|
|
20231025,103000,110989230,10570,10560,10570,10560,7
|
|
20231025,102900,110915300,10550,10550,10550,10550,0
|
|
20231025,102800,110915300,10550,10550,10550,10550,0
|
|
20231025,102700,110915300,10550,10550,10550,10550,302
|
|
20231025,102600,107729200,10570,10560,10570,10550,152
|
|
20231025,102500,106125400,10570,10570,10570,10570,52
|
|
20231025,102400,105575760,10570,10570,10570,10570,4
|
|
20231025,102300,105533480,10570,10570,10570,10570,36
|
|
20231025,102200,105152960,10600,10600,10600,10600,0
|
|
20231025,102100,105152960,10600,10600,10600,10600,0
|
|
20231025,102000,105152960,10600,10600,10600,10600,0
|
|
20231025,101900,105152960,10600,10600,10600,10600,0
|
|
20231025,101800,105152960,10600,10600,10600,10600,0
|
|
20231025,101700,105152960,10600,10600,10600,10600,0
|
|
20231025,101600,105152960,10600,10560,10600,10560,56
|
|
20231025,101500,104561520,10560,10530,10560,10520,336
|
|
20231025,101400,101019160,10550,10550,10550,10550,0
|
|
20231025,101300,101019160,10550,10550,10550,10550,0
|
|
20231025,101200,101019160,10550,10550,10550,10550,1
|
|
20231025,101100,101008610,10550,10550,10550,10550,8
|
|
20231025,101000,100924210,10550,10550,10550,10550,30
|
|
20231025,100900,100607710,10550,10560,10560,10550,263
|
|
20231025,100800,97833050,10560,10560,10560,10560,10
|
|
20231025,100700,97727450,10570,10570,10570,10570,3
|
|
20231025,100600,97695740,10570,10570,10570,10570,3
|
|
20231025,100500,97664030,10510,10510,10510,10510,0
|
|
20231025,100400,97664030,10510,10530,10530,10510,123
|
|
20231025,100300,96370960,10520,10520,10520,10520,100
|
|
20231025,100200,95318960,10520,10520,10520,10520,0
|
|
20231025,100100,95318960,10520,10520,10520,10520,1
|
|
20231025,100000,95308440,10520,10520,10520,10520,0
|
|
20231025,095900,95308440,10520,10520,10520,10520,0
|
|
20231025,095800,95308440,10520,10520,10520,10520,22
|
|
20231025,095700,95077000,10520,10520,10520,10520,3
|
|
20231025,095600,95045440,10510,10510,10510,10510,0
|
|
20231025,095500,95045440,10510,10510,10510,10510,0
|
|
20231025,095400,95045440,10510,10510,10510,10510,0
|
|
20231025,095300,95045440,10510,10510,10510,10510,0
|
|
20231025,095200,95045440,10510,10510,10510,10510,287
|
|
20231025,095100,92029070,10510,10520,10520,10510,211
|
|
20231025,095000,89810380,10520,10550,10550,10520,413
|
|
20231025,094900,85459690,10570,10570,10570,10570,209
|
|
20231025,094800,83250560,10570,10570,10570,10570,0
|
|
20231025,094700,83250560,10570,10570,10570,10570,6
|
|
20231025,094600,83187140,10540,10540,10540,10540,0
|
|
20231025,094500,83187140,10540,10540,10540,10540,11
|
|
20231025,094400,83071200,10570,10570,10570,10570,10
|
|
20231025,094300,82965500,10540,10540,10540,10540,0
|
|
20231025,094200,82965500,10540,10560,10570,10540,114
|
|
20231025,094100,81762230,10570,10570,10570,10570,71
|
|
20231025,094000,81011760,10570,10620,10690,10570,78
|
|
20231025,093900,80181620,10620,10620,10620,10620,36
|
|
20231025,093800,79799300,10570,10570,10580,10570,94
|
|
20231025,093700,78805700,10620,10610,10620,10610,18
|
|
20231025,093600,78614580,10620,10620,10620,10620,56
|
|
20231025,093500,78019860,10620,10620,10620,10620,0
|
|
20231025,093400,78019860,10620,10600,10620,10600,68
|
|
20231025,093300,77297840,10620,10620,10620,10620,5
|
|
20231025,093200,77244740,10600,10630,10630,10600,907
|
|
20231025,093100,67614160,10630,10660,10660,10630,13
|
|
20231025,093000,67475910,10630,10630,10630,10630,231
|
|
20231025,092900,65020380,10630,10670,10670,10630,615
|
|
20231025,092800,58482330,10670,10670,10670,10670,0
|
|
20231025,092700,58482330,10670,10670,10670,10670,1
|
|
20231025,092600,58471660,10670,10670,10670,10670,0
|
|
20231025,092500,58471660,10670,10670,10670,10670,1
|
|
20231025,092400,58460990,10690,10610,10690,10610,500
|
|
20231025,092300,53131190,10610,10580,10610,10580,32
|
|
20231025,092200,52791700,10600,10600,10600,10600,0
|
|
20231025,092100,52791700,10600,10580,10600,10580,12
|
|
20231025,092000,52664630,10520,10520,10520,10520,0
|
|
20231025,091900,52664630,10520,10530,10530,10520,50
|
|
20231025,091800,52138620,10520,10520,10520,10520,0
|
|
20231025,091700,52138620,10520,10520,10520,10520,0
|
|
20231025,091600,52138620,10520,10520,10520,10520,27
|
|
20231025,091500,51854580,10510,10550,10550,10510,129
|
|
20231025,091400,50497530,10530,10550,10550,10520,1078
|
|
20231025,091300,39150920,10610,10610,10610,10610,43
|
|
20231025,091200,38694690,10590,10590,10590,10580,578
|
|
20231025,091100,32573710,10630,10580,10640,10580,538
|
|
20231025,091000,26874580,10570,10570,10570,10570,4
|
|
20231025,090900,26832300,10500,10500,10500,10500,10
|
|
20231025,090800,26727300,10500,10450,10500,10450,314
|
|
20231025,090700,23434870,10460,10470,10470,10450,317
|
|
20231025,090600,20120820,10480,10500,10510,10480,460
|
|
20231025,090500,15297310,10570,10570,10570,10570,0
|
|
20231025,090400,15297310,10570,10600,10600,10550,382
|
|
20231025,090300,11258480,10600,10600,10600,10600,15
|
|
20231025,090200,11099480,10570,10590,10590,10560,51
|
|
20231025,090100,10560730,10590,10590,10590,10590,404
|
|
20231025,090000,6282370,10600,10690,10690,10600,577
|