611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190800,776414430,10590,10590,10590,10590,1849
|
|
20231024,190700,776414430,10590,10590,10590,10590,0
|
|
20231024,190600,776414430,10590,10590,10590,10590,0
|
|
20231024,190500,776414430,10590,10590,10590,10590,0
|
|
20231024,190400,776414430,10590,10590,10590,10590,0
|
|
20231024,190300,776414430,10590,10590,10590,10590,0
|
|
20231024,190200,776414430,10590,10590,10590,10590,0
|
|
20231024,190100,776414430,10590,10590,10590,10590,0
|
|
20231024,190000,776414430,10590,10590,10590,10590,0
|
|
20231024,185900,776414430,10590,10590,10590,10590,0
|
|
20231024,185800,776414430,10590,10590,10590,10590,0
|
|
20231024,185700,776414430,10590,10590,10590,10590,0
|
|
20231024,185600,776414430,10590,10590,10590,10590,0
|
|
20231024,185500,776414430,10590,10590,10590,10590,0
|
|
20231024,185400,776414430,10590,10590,10590,10590,0
|
|
20231024,185300,776414430,10590,10590,10590,10590,0
|
|
20231024,185200,776414430,10590,10590,10590,10590,0
|
|
20231024,185100,776414430,10590,10590,10590,10590,0
|
|
20231024,185000,776414430,10590,10590,10590,10590,0
|
|
20231024,184900,776414430,10590,10590,10590,10590,0
|
|
20231024,184800,776414430,10590,10590,10590,10590,0
|
|
20231024,184700,776414430,10590,10590,10590,10590,0
|
|
20231024,184600,776414430,10590,10590,10590,10590,0
|
|
20231024,184500,776414430,10590,10590,10590,10590,0
|
|
20231024,184400,776414430,10590,10590,10590,10590,0
|
|
20231024,184300,776414430,10590,10590,10590,10590,0
|
|
20231024,184200,776414430,10590,10590,10590,10590,0
|
|
20231024,184100,776414430,10590,10590,10590,10590,0
|
|
20231024,184000,776414430,10590,10590,10590,10590,0
|
|
20231024,183900,776414430,10590,10590,10590,10590,0
|
|
20231024,183800,776414430,10590,10590,10590,10590,1849
|
|
20231024,183700,776414430,10590,10590,10590,10590,0
|
|
20231024,183600,776414430,10590,10590,10590,10590,0
|
|
20231024,183500,776414430,10590,10590,10590,10590,0
|
|
20231024,183400,776414430,10590,10590,10590,10590,0
|
|
20231024,183300,776414430,10590,10590,10590,10590,0
|
|
20231024,183200,776414430,10590,10590,10590,10590,0
|
|
20231024,183100,776414430,10590,10590,10590,10590,0
|
|
20231024,183000,776414430,10590,10590,10590,10590,0
|
|
20231024,182900,776414430,10590,10590,10590,10590,0
|
|
20231024,182800,776414430,10590,10590,10590,10590,0
|
|
20231024,182700,776414430,10590,10590,10590,10590,0
|
|
20231024,182600,776414430,10590,10590,10590,10590,0
|
|
20231024,182500,776414430,10590,10590,10590,10590,0
|
|
20231024,182400,776414430,10590,10590,10590,10590,0
|
|
20231024,182300,776414430,10590,10590,10590,10590,0
|
|
20231024,182200,776414430,10590,10590,10590,10590,0
|
|
20231024,182100,776414430,10590,10590,10590,10590,0
|
|
20231024,182000,776414430,10590,10590,10590,10590,0
|
|
20231024,181900,776414430,10590,10590,10590,10590,0
|
|
20231024,181800,776414430,10590,10590,10590,10590,0
|
|
20231024,181700,776414430,10590,10590,10590,10590,0
|
|
20231024,181600,776414430,10590,10590,10590,10590,0
|
|
20231024,181500,776414430,10590,10590,10590,10590,0
|
|
20231024,181400,776414430,10590,10590,10590,10590,0
|
|
20231024,181300,776414430,10590,10590,10590,10590,0
|
|
20231024,181200,776414430,10590,10590,10590,10590,0
|
|
20231024,181100,776414430,10590,10590,10590,10590,0
|
|
20231024,181000,776414430,10590,10590,10590,10590,0
|
|
20231024,180900,776414430,10590,10590,10590,10590,0
|
|
20231024,180800,776414430,10590,10590,10590,10590,1849
|
|
20231024,180700,776414430,10590,10590,10590,10590,0
|
|
20231024,180600,776414430,10590,10590,10590,10590,0
|
|
20231024,180500,776414430,10590,10590,10590,10590,0
|
|
20231024,180400,776414430,10590,10590,10590,10590,0
|
|
20231024,180300,776414430,10590,10590,10590,10590,0
|
|
20231024,180200,776414430,10590,10590,10590,10590,0
|
|
20231024,180100,776414430,10590,10590,10590,10590,0
|
|
20231024,180000,776414430,10590,10590,10590,10590,0
|
|
20231024,175900,776414430,10590,10590,10590,10590,0
|
|
20231024,175800,776414430,10590,10590,10590,10590,0
|
|
20231024,175700,776414430,10590,10590,10590,10590,0
|
|
20231024,175600,776414430,10590,10590,10590,10590,0
|
|
20231024,175500,776414430,10590,10590,10590,10590,0
|
|
20231024,175400,776414430,10590,10590,10590,10590,0
|
|
20231024,175300,776414430,10590,10590,10590,10590,0
|
|
20231024,175200,776414430,10590,10590,10590,10590,0
|
|
20231024,175100,776414430,10590,10590,10590,10590,0
|
|
20231024,175000,776414430,10590,10590,10590,10590,0
|
|
20231024,174900,776414430,10590,10590,10590,10590,0
|
|
20231024,174800,776414430,10590,10590,10590,10590,0
|
|
20231024,174700,776414430,10590,10590,10590,10590,0
|
|
20231024,174600,776414430,10590,10590,10590,10590,0
|
|
20231024,174500,776414430,10590,10590,10590,10590,0
|
|
20231024,174400,776414430,10590,10590,10590,10590,0
|
|
20231024,174300,776414430,10590,10590,10590,10590,0
|
|
20231024,174200,776414430,10590,10590,10590,10590,0
|
|
20231024,174100,776414430,10590,10590,10590,10590,0
|
|
20231024,174000,776414430,10590,10590,10590,10590,0
|
|
20231024,173900,776414430,10590,10590,10590,10590,0
|
|
20231024,173800,776414430,10590,10590,10590,10590,1849
|
|
20231024,173700,776414430,10590,10590,10590,10590,0
|
|
20231024,173600,776414430,10590,10590,10590,10590,0
|
|
20231024,173500,776414430,10590,10590,10590,10590,0
|
|
20231024,173400,776414430,10590,10590,10590,10590,0
|
|
20231024,173300,776414430,10590,10590,10590,10590,0
|
|
20231024,173200,776414430,10590,10590,10590,10590,0
|
|
20231024,173100,776414430,10590,10590,10590,10590,0
|
|
20231024,173000,776414430,10590,10590,10590,10590,0
|
|
20231024,172900,776414430,10590,10590,10590,10590,0
|
|
20231024,172800,776414430,10590,10590,10590,10590,0
|
|
20231024,172700,776414430,10590,10590,10590,10590,0
|
|
20231024,172600,776414430,10590,10590,10590,10590,0
|
|
20231024,172500,776414430,10590,10590,10590,10590,0
|
|
20231024,172400,776414430,10590,10590,10590,10590,0
|
|
20231024,172300,776414430,10590,10590,10590,10590,0
|
|
20231024,172200,776414430,10590,10590,10590,10590,0
|
|
20231024,172100,776414430,10590,10590,10590,10590,0
|
|
20231024,172000,776414430,10590,10590,10590,10590,0
|
|
20231024,171900,776414430,10590,10590,10590,10590,0
|
|
20231024,171800,776414430,10590,10590,10590,10590,0
|
|
20231024,171700,776414430,10590,10590,10590,10590,0
|
|
20231024,171600,776414430,10590,10590,10590,10590,0
|
|
20231024,171500,776414430,10590,10590,10590,10590,0
|
|
20231024,171400,776414430,10590,10590,10590,10590,0
|
|
20231024,171300,776414430,10590,10590,10590,10590,0
|
|
20231024,171200,776414430,10590,10590,10590,10590,0
|
|
20231024,171100,776414430,10590,10590,10590,10590,0
|
|
20231024,171000,776414430,10590,10590,10590,10590,0
|
|
20231024,170900,776414430,10590,10590,10590,10590,0
|
|
20231024,170800,776414430,10590,10590,10590,10590,1849
|
|
20231024,170700,776414430,10590,10590,10590,10590,0
|
|
20231024,170600,776414430,10590,10590,10590,10590,0
|
|
20231024,170500,776414430,10590,10590,10590,10590,0
|
|
20231024,170400,776414430,10590,10590,10590,10590,0
|
|
20231024,170300,776414430,10590,10590,10590,10590,0
|
|
20231024,170200,776414430,10590,10590,10590,10590,0
|
|
20231024,170100,776414430,10590,10590,10590,10590,0
|
|
20231024,170000,776414430,10590,10590,10590,10590,0
|
|
20231024,165900,776414430,10590,10590,10590,10590,0
|
|
20231024,165800,776414430,10590,10590,10590,10590,0
|
|
20231024,165700,776414430,10590,10590,10590,10590,0
|
|
20231024,165600,776414430,10590,10590,10590,10590,0
|
|
20231024,165500,776414430,10590,10590,10590,10590,0
|
|
20231024,165400,776414430,10590,10590,10590,10590,0
|
|
20231024,165300,776414430,10590,10590,10590,10590,0
|
|
20231024,165200,776414430,10590,10590,10590,10590,0
|
|
20231024,165100,776414430,10590,10590,10590,10590,0
|
|
20231024,165000,776414430,10590,10590,10590,10590,0
|
|
20231024,164900,776414430,10590,10590,10590,10590,0
|
|
20231024,164800,776414430,10590,10590,10590,10590,0
|
|
20231024,164700,776414430,10590,10590,10590,10590,0
|
|
20231024,164600,776414430,10590,10590,10590,10590,0
|
|
20231024,164500,776414430,10590,10590,10590,10590,0
|
|
20231024,164400,776414430,10590,10590,10590,10590,0
|
|
20231024,164300,776414430,10590,10590,10590,10590,0
|
|
20231024,164200,776414430,10590,10590,10590,10590,0
|
|
20231024,164100,776414430,10590,10590,10590,10590,0
|
|
20231024,164000,776414430,10590,10590,10590,10590,0
|
|
20231024,163900,776414430,10590,10590,10590,10590,0
|
|
20231024,163800,776414430,10590,10590,10590,10590,1849
|
|
20231024,163700,776414430,10590,10590,10590,10590,0
|
|
20231024,163600,776414430,10590,10590,10590,10590,0
|
|
20231024,163500,776414430,10590,10590,10590,10590,0
|
|
20231024,163400,776414430,10590,10590,10590,10590,0
|
|
20231024,163300,776414430,10590,10590,10590,10590,0
|
|
20231024,163200,776414430,10590,10590,10590,10590,0
|
|
20231024,163100,776414430,10590,10590,10590,10590,0
|
|
20231024,163000,776414430,10590,10590,10590,10590,0
|
|
20231024,162900,776414430,10590,10590,10590,10590,0
|
|
20231024,162800,776414430,10590,10590,10590,10590,0
|
|
20231024,162700,776414430,10590,10590,10590,10590,0
|
|
20231024,162600,776414430,10590,10590,10590,10590,0
|
|
20231024,162500,776414430,10590,10590,10590,10590,0
|
|
20231024,162400,776414430,10590,10590,10590,10590,0
|
|
20231024,162300,776414430,10590,10590,10590,10590,0
|
|
20231024,162200,776414430,10590,10590,10590,10590,0
|
|
20231024,162100,776414430,10590,10590,10590,10590,0
|
|
20231024,162000,776414430,10590,10590,10590,10590,0
|
|
20231024,161900,776414430,10590,10590,10590,10590,0
|
|
20231024,161800,776414430,10590,10590,10590,10590,0
|
|
20231024,161700,776414430,10590,10590,10590,10590,0
|
|
20231024,161600,776414430,10590,10590,10590,10590,0
|
|
20231024,161500,776414430,10590,10590,10590,10590,0
|
|
20231024,161400,776414430,10590,10590,10590,10590,0
|
|
20231024,161300,776414430,10590,10590,10590,10590,0
|
|
20231024,161200,776414430,10590,10590,10590,10590,0
|
|
20231024,161100,776414430,10590,10590,10590,10590,0
|
|
20231024,161000,776414430,10590,10590,10590,10590,0
|
|
20231024,160900,776414430,10590,10590,10590,10590,0
|
|
20231024,160800,776414430,10590,10590,10590,10590,1849
|
|
20231024,160700,776414430,10590,10590,10590,10590,0
|
|
20231024,160600,776414430,10590,10590,10590,10590,0
|
|
20231024,160500,776414430,10590,10590,10590,10590,0
|
|
20231024,160400,776414430,10590,10590,10590,10590,0
|
|
20231024,160300,776414430,10590,10590,10590,10590,0
|
|
20231024,160200,776414430,10590,10590,10590,10590,0
|
|
20231024,160100,776414430,10590,10590,10590,10590,0
|
|
20231024,160000,776414430,10590,10590,10590,10590,0
|
|
20231024,155900,776414430,10590,10590,10590,10590,0
|
|
20231024,155800,776414430,10590,10590,10590,10590,0
|
|
20231024,155700,776414430,10590,10590,10590,10590,0
|
|
20231024,155600,776414430,10590,10590,10590,10590,0
|
|
20231024,155500,776414430,10590,10590,10590,10590,0
|
|
20231024,155400,776414430,10590,10590,10590,10590,0
|
|
20231024,155300,776414430,10590,10590,10590,10590,0
|
|
20231024,155200,776414430,10590,10590,10590,10590,0
|
|
20231024,155100,776414430,10590,10590,10590,10590,0
|
|
20231024,155000,776414430,10590,10590,10590,10590,0
|
|
20231024,154900,776414430,10590,10590,10590,10590,0
|
|
20231024,154800,776414430,10590,10590,10590,10590,0
|
|
20231024,154700,776414430,10590,10590,10590,10590,0
|
|
20231024,154600,776414430,10590,10590,10590,10590,0
|
|
20231024,154500,776414430,10590,10590,10590,10590,0
|
|
20231024,154400,776414430,10590,10590,10590,10590,0
|
|
20231024,154300,776414430,10590,10590,10590,10590,0
|
|
20231024,154200,776414430,10590,10590,10590,10590,0
|
|
20231024,154100,776414430,10590,10590,10590,10590,0
|
|
20231024,154000,776414430,10590,10590,10590,10590,0
|
|
20231024,153900,776414430,10590,10590,10590,10590,0
|
|
20231024,153800,776414430,10590,10590,10590,10590,1849
|
|
20231024,153700,776414430,10590,10590,10590,10590,0
|
|
20231024,153600,776414430,10590,10590,10590,10590,0
|
|
20231024,153500,776414430,10590,10590,10590,10590,0
|
|
20231024,153400,776414430,10590,10590,10590,10590,0
|
|
20231024,153300,776414430,10590,10590,10590,10590,0
|
|
20231024,153200,776414430,10590,10590,10590,10590,0
|
|
20231024,153100,776414430,10590,10590,10590,10590,0
|
|
20231024,153000,776414430,10590,10590,10590,10590,1849
|
|
20231024,152900,756833520,10600,10600,10600,10600,0
|
|
20231024,152800,756833520,10600,10600,10600,10600,0
|
|
20231024,152700,756833520,10600,10600,10600,10600,0
|
|
20231024,152600,756833520,10600,10600,10600,10600,0
|
|
20231024,152500,756833520,10600,10600,10600,10600,0
|
|
20231024,152400,756833520,10600,10600,10600,10600,0
|
|
20231024,152300,756833520,10600,10600,10600,10600,0
|
|
20231024,152200,756833520,10600,10600,10600,10600,0
|
|
20231024,152100,756833520,10600,10600,10600,10600,0
|
|
20231024,152000,756833520,10600,10600,10600,10600,0
|
|
20231024,151900,756833520,10600,10600,10600,10550,263
|
|
20231024,151800,754047970,10600,10570,10600,10570,229
|
|
20231024,151700,751626810,10570,10600,10600,10570,64
|
|
20231024,151600,750949530,10590,10580,10600,10580,287
|
|
20231024,151500,747907680,10580,10610,10610,10580,157
|
|
20231024,151400,746242060,10610,10610,10620,10610,261
|
|
20231024,151300,743472830,10620,10640,10640,10620,354
|
|
20231024,151200,739711140,10630,10570,10640,10570,3550
|
|
20231024,151100,702123320,10560,10570,10570,10560,37
|
|
20231024,151000,701732280,10570,10570,10570,10570,124
|
|
20231024,150900,700421600,10570,10560,10570,10560,605
|
|
20231024,150800,694027800,10570,10570,10570,10570,436
|
|
20231024,150700,689419280,10570,10560,10570,10560,56
|
|
20231024,150600,688827440,10560,10560,10560,10560,22
|
|
20231024,150500,688595120,10560,10560,10560,10560,10
|
|
20231024,150400,688489520,10560,10560,10560,10560,16
|
|
20231024,150300,688320560,10560,10560,10560,10560,515
|
|
20231024,150200,682882160,10560,10550,10560,10550,104
|
|
20231024,150100,681783970,10550,10550,10550,10550,148
|
|
20231024,150000,680222570,10550,10560,10560,10550,6
|
|
20231024,145900,680159250,10500,10560,10560,10500,1586
|
|
20231024,145800,663414750,10560,10560,10560,10560,5
|
|
20231024,145700,663361950,10570,10570,10570,10570,0
|
|
20231024,145600,663361950,10570,10570,10570,10570,2
|
|
20231024,145500,663340810,10570,10560,10570,10560,102
|
|
20231024,145400,662263060,10560,10570,10570,10560,13
|
|
20231024,145300,662125770,10560,10550,10560,10550,274
|
|
20231024,145200,659232440,10550,10550,10550,10550,27
|
|
20231024,145100,658947590,10550,10530,10560,10530,1772
|
|
20231024,145000,640265510,10530,10530,10530,10530,0
|
|
20231024,144900,640265510,10530,10530,10530,10530,176
|
|
20231024,144800,638412230,10540,10520,10540,10520,334
|
|
20231024,144700,634895110,10500,10500,10500,10500,5
|
|
20231024,144600,634842610,10540,10530,10540,10510,140
|
|
20231024,144500,633370440,10530,10520,10540,10520,202
|
|
20231024,144400,631243380,10510,10530,10530,10510,12
|
|
20231024,144300,631117120,10530,10530,10530,10530,112
|
|
20231024,144200,629937760,10530,10510,10530,10510,288
|
|
20231024,144100,626907200,10530,10530,10530,10530,148
|
|
20231024,144000,625348760,10530,10520,10530,10520,1090
|
|
20231024,143900,613876480,10510,10510,10510,10510,50
|
|
20231024,143800,613350980,10510,10520,10520,10510,353
|
|
20231024,143700,609637460,10520,10510,10520,10510,35
|
|
20231024,143600,609269590,10510,10510,10520,10510,199
|
|
20231024,143500,607178090,10510,10510,10510,10510,0
|
|
20231024,143400,607178090,10510,10510,10510,10510,311
|
|
20231024,143300,603909480,10510,10520,10520,10510,83
|
|
20231024,143200,603037140,10510,10510,10510,10510,35
|
|
20231024,143100,602669290,10480,10520,10520,10470,505
|
|
20231024,143000,597380310,10530,10530,10530,10530,309
|
|
20231024,142900,594126540,10520,10520,10530,10520,73
|
|
20231024,142800,593358480,10510,10510,10510,10500,58
|
|
20231024,142700,592748960,10500,10500,10510,10500,92
|
|
20231024,142600,591782860,10500,10500,10500,10500,21
|
|
20231024,142500,591562360,10500,10480,10510,10480,474
|
|
20231024,142400,586586880,10490,10500,10500,10470,495
|
|
20231024,142300,581403550,10500,10500,10500,10500,0
|
|
20231024,142200,581403550,10500,10520,10520,10500,328
|
|
20231024,142100,577954350,10510,10510,10510,10510,196
|
|
20231024,142000,575894390,10510,10510,10520,10510,8
|
|
20231024,141900,575810300,10510,10510,10510,10510,165
|
|
20231024,141800,574076150,10510,10510,10510,10510,81
|
|
20231024,141700,573224840,10500,10510,10510,10500,303
|
|
20231024,141600,570040570,10520,10470,10520,10470,72
|
|
20231024,141500,569283380,10510,10520,10520,10510,282
|
|
20231024,141400,566316980,10520,10470,10520,10470,157
|
|
20231024,141300,564666780,10510,10510,10510,10510,950
|
|
20231024,141200,554682280,10500,10500,10500,10500,307
|
|
20231024,141100,551458780,10490,10490,10490,10490,5
|
|
20231024,141000,551406330,10490,10490,10490,10490,0
|
|
20231024,140900,551406330,10490,10490,10500,10490,648
|
|
20231024,140800,544602390,10500,10490,10500,10490,164
|
|
20231024,140700,542880430,10490,10490,10500,10490,284
|
|
20231024,140600,539900560,10490,10460,10500,10460,3319
|
|
20231024,140500,505137530,10450,10450,10450,10450,18
|
|
20231024,140400,504949430,10460,10460,10460,10460,2
|
|
20231024,140300,504928510,10450,10440,10450,10440,552
|
|
20231024,140200,499160160,10450,10450,10450,10450,0
|
|
20231024,140100,499160160,10450,10440,10450,10440,2
|
|
20231024,140000,499139270,10440,10440,10450,10440,311
|
|
20231024,135900,495892370,10450,10450,10450,10450,1
|
|
20231024,135800,495881920,10450,10450,10450,10440,15
|
|
20231024,135700,495725210,10450,10450,10450,10450,24
|
|
20231024,135600,495474410,10400,10400,10400,10400,5
|
|
20231024,135500,495422410,10450,10450,10450,10450,98
|
|
20231024,135400,494398310,10450,10450,10450,10390,199
|
|
20231024,135300,492319060,10450,10450,10450,10450,1
|
|
20231024,135200,492308610,10450,10390,10450,10390,23
|
|
20231024,135100,492068560,10440,10440,10440,10440,935
|
|
20231024,135000,482307160,10440,10430,10440,10430,922
|
|
20231024,134900,472690690,10420,10430,10430,10420,91
|
|
20231024,134800,471741610,10430,10430,10430,10430,0
|
|
20231024,134700,471741610,10430,10420,10430,10390,366
|
|
20231024,134600,467928030,10420,10420,10420,10420,461
|
|
20231024,134500,463124410,10410,10410,10410,10410,4
|
|
20231024,134400,463082770,10410,10410,10410,10410,0
|
|
20231024,134300,463082770,10410,10410,10410,10410,46
|
|
20231024,134200,462603910,10400,10420,10420,10400,635
|
|
20231024,134100,455989110,10400,10380,10400,10380,1226
|
|
20231024,134000,443248520,10390,10390,10390,10380,14
|
|
20231024,133900,443103110,10390,10390,10390,10390,57
|
|
20231024,133800,442510880,10380,10390,10390,10380,28
|
|
20231024,133700,442220000,10380,10380,10380,10380,29
|
|
20231024,133600,441918980,10380,10370,10380,10370,436
|
|
20231024,133500,437397650,10370,10370,10370,10370,1
|
|
20231024,133400,437387280,10360,10360,10360,10360,5
|
|
20231024,133300,437335480,10370,10370,10370,10370,0
|
|
20231024,133200,437335480,10370,10360,10370,10360,37
|
|
20231024,133100,436951840,10360,10360,10360,10360,0
|
|
20231024,133000,436951840,10360,10360,10360,10360,5
|
|
20231024,132900,436900040,10370,10370,10370,10370,33
|
|
20231024,132800,436557830,10370,10370,10370,10370,0
|
|
20231024,132700,436557830,10370,10370,10370,10370,0
|
|
20231024,132600,436557830,10370,10370,10370,10370,0
|
|
20231024,132500,436557830,10370,10370,10370,10370,32
|
|
20231024,132400,436225990,10370,10370,10370,10370,0
|
|
20231024,132300,436225990,10370,10370,10370,10370,0
|
|
20231024,132200,436225990,10370,10370,10370,10370,17
|
|
20231024,132100,436049700,10370,10370,10370,10370,16
|
|
20231024,132000,435883780,10370,10370,10370,10370,0
|
|
20231024,131900,435883780,10370,10370,10370,10370,0
|
|
20231024,131800,435883780,10370,10370,10370,10370,0
|
|
20231024,131700,435883780,10370,10370,10370,10370,0
|
|
20231024,131600,435883780,10370,10370,10370,10370,0
|
|
20231024,131500,435883780,10370,10370,10370,10370,0
|
|
20231024,131400,435883780,10370,10330,10370,10330,1799
|
|
20231024,131300,417244650,10330,10330,10330,10330,0
|
|
20231024,131200,417244650,10330,10330,10330,10330,129
|
|
20231024,131100,415912080,10330,10320,10330,10320,55
|
|
20231024,131000,415344430,10310,10310,10310,10310,0
|
|
20231024,130900,415344430,10310,10310,10310,10310,0
|
|
20231024,130800,415344430,10310,10310,10310,10310,34
|
|
20231024,130700,414993890,10310,10310,10310,10310,32
|
|
20231024,130600,414663970,10330,10320,10330,10320,143
|
|
20231024,130500,413188110,10330,10330,10330,10330,32
|
|
20231024,130400,412857550,10330,10330,10330,10330,0
|
|
20231024,130300,412857550,10330,10330,10330,10330,0
|
|
20231024,130200,412857550,10330,10330,10330,10330,0
|
|
20231024,130100,412857550,10330,10320,10330,10320,2
|
|
20231024,130000,412836900,10330,10330,10330,10330,0
|
|
20231024,125900,412836900,10330,10330,10330,10330,33
|
|
20231024,125800,412496010,10330,10320,10330,10320,225
|
|
20231024,125700,410172370,10320,10330,10330,10320,63
|
|
20231024,125600,409521630,10340,10340,10340,10340,32
|
|
20231024,125500,409190750,10330,10330,10330,10330,0
|
|
20231024,125400,409190750,10330,10330,10330,10330,0
|
|
20231024,125300,409190750,10330,10330,10330,10330,100
|
|
20231024,125200,408157750,10330,10330,10330,10330,0
|
|
20231024,125100,408157750,10330,10340,10340,10330,100
|
|
20231024,125000,407124390,10340,10350,10350,10340,235
|
|
20231024,124900,404692270,10340,10340,10340,10340,96
|
|
20231024,124800,403699630,10340,10330,10340,10330,257
|
|
20231024,124700,401044660,10330,10330,10330,10330,0
|
|
20231024,124600,401044660,10330,10330,10330,10330,8
|
|
20231024,124500,400962020,10320,10320,10320,10320,0
|
|
20231024,124400,400962020,10320,10320,10320,10310,185
|
|
20231024,124300,399053220,10320,10320,10320,10320,32
|
|
20231024,124200,398722980,10320,10320,10320,10320,26
|
|
20231024,124100,398454660,10310,10310,10310,10310,0
|
|
20231024,124000,398454660,10310,10310,10310,10310,5
|
|
20231024,123900,398403110,10320,10320,10320,10320,2
|
|
20231024,123800,398382470,10320,10320,10320,10320,81
|
|
20231024,123700,397546550,10320,10320,10320,10320,64
|
|
20231024,123600,396886070,10330,10330,10330,10330,0
|
|
20231024,123500,396886070,10330,10330,10330,10330,50
|
|
20231024,123400,396369570,10330,10330,10330,10330,32
|
|
20231024,123300,396039010,10330,10330,10330,10330,0
|
|
20231024,123200,396039010,10330,10330,10330,10330,48
|
|
20231024,123100,395543170,10330,10330,10330,10330,0
|
|
20231024,123000,395543170,10330,10330,10330,10330,0
|
|
20231024,122900,395543170,10330,10320,10330,10320,24
|
|
20231024,122800,395295340,10320,10320,10320,10310,145
|
|
20231024,122700,393799290,10320,10320,10320,10320,0
|
|
20231024,122600,393799290,10320,10320,10320,10320,0
|
|
20231024,122500,393799290,10320,10330,10330,10320,278
|
|
20231024,122400,390930260,10330,10330,10330,10330,28
|
|
20231024,122300,390641020,10330,10330,10330,10330,32
|
|
20231024,122200,390310460,10330,10330,10330,10330,28
|
|
20231024,122100,390021220,10320,10320,10320,10320,285
|
|
20231024,122000,387080020,10320,10320,10320,10320,18
|
|
20231024,121900,386894260,10320,10320,10320,10320,19
|
|
20231024,121800,386698180,10310,10310,10310,10310,0
|
|
20231024,121700,386698180,10310,10310,10310,10310,331
|
|
20231024,121600,383285570,10310,10310,10310,10310,0
|
|
20231024,121500,383285570,10310,10310,10310,10310,105
|
|
20231024,121400,382203020,10290,10290,10290,10290,0
|
|
20231024,121300,382203020,10290,10290,10290,10290,0
|
|
20231024,121200,382203020,10290,10290,10290,10290,0
|
|
20231024,121100,382203020,10290,10310,10310,10290,71
|
|
20231024,121000,381471700,10310,10310,10310,10310,44
|
|
20231024,120900,381018060,10310,10320,10330,10310,149
|
|
20231024,120800,379480610,10330,10330,10330,10330,191
|
|
20231024,120700,377507580,10330,10330,10330,10330,0
|
|
20231024,120600,377507580,10330,10330,10330,10330,0
|
|
20231024,120500,377507580,10330,10330,10330,10330,315
|
|
20231024,120400,374253630,10340,10340,10340,10340,0
|
|
20231024,120300,374253630,10340,10340,10340,10340,0
|
|
20231024,120200,374253630,10340,10340,10340,10340,19
|
|
20231024,120100,374057170,10340,10340,10340,10340,0
|
|
20231024,120000,374057170,10340,10340,10350,10340,131
|
|
20231024,115900,372702580,10340,10340,10340,10340,10
|
|
20231024,115800,372599180,10330,10330,10330,10330,0
|
|
20231024,115700,372599180,10330,10330,10330,10330,0
|
|
20231024,115600,372599180,10330,10350,10350,10330,131
|
|
20231024,115500,371244310,10370,10370,10370,10370,290
|
|
20231024,115400,368237010,10350,10360,10360,10350,52
|
|
20231024,115300,367698400,10360,10360,10360,10360,156
|
|
20231024,115200,366082240,10360,10360,10360,10360,200
|
|
20231024,115100,364010240,10350,10350,10350,10350,1
|
|
20231024,115000,363999890,10340,10340,10340,10340,3
|
|
20231024,114900,363968870,10350,10350,10350,10350,242
|
|
20231024,114800,361464170,10350,10350,10350,10350,81
|
|
20231024,114700,360625820,10350,10340,10350,10340,380
|
|
20231024,114600,356695890,10340,10340,10340,10340,28
|
|
20231024,114500,356406370,10340,10340,10340,10340,31
|
|
20231024,114400,356085830,10340,10340,10340,10340,0
|
|
20231024,114300,356085830,10340,10340,10340,10340,59
|
|
20231024,114200,355475770,10340,10340,10340,10340,20
|
|
20231024,114100,355268970,10340,10340,10340,10340,22
|
|
20231024,114000,355041490,10340,10340,10340,10340,0
|
|
20231024,113900,355041490,10340,10340,10340,10340,14
|
|
20231024,113800,354896730,10320,10320,10320,10320,0
|
|
20231024,113700,354896730,10320,10320,10320,10320,0
|
|
20231024,113600,354896730,10320,10320,10320,10320,0
|
|
20231024,113500,354896730,10320,10320,10320,10320,131
|
|
20231024,113400,353544810,10360,10360,10360,10360,0
|
|
20231024,113300,353544810,10360,10360,10360,10360,16
|
|
20231024,113200,353379050,10360,10340,10370,10330,2357
|
|
20231024,113100,328992160,10330,10330,10330,10330,597
|
|
20231024,113000,322825150,10330,10310,10330,10310,1957
|
|
20231024,112900,302646740,10310,10310,10310,10310,19
|
|
20231024,112800,302450850,10310,10310,10310,10310,1
|
|
20231024,112700,302440540,10300,10300,10300,10300,3
|
|
20231024,112600,302409640,10300,10300,10300,10300,0
|
|
20231024,112500,302409640,10300,10310,10310,10300,91
|
|
20231024,112400,301472180,10310,10330,10330,10310,205
|
|
20231024,112300,299356180,10330,10330,10330,10330,19
|
|
20231024,112200,299159910,10330,10330,10330,10330,102
|
|
20231024,112100,298106250,10330,10330,10330,10330,32
|
|
20231024,112000,297775690,10330,10330,10330,10330,51
|
|
20231024,111900,297248860,10330,10330,10330,10330,14
|
|
20231024,111800,297104240,10330,10320,10330,10320,300
|
|
20231024,111700,294007360,10310,10310,10310,10310,0
|
|
20231024,111600,294007360,10310,10310,10310,10310,110
|
|
20231024,111500,292873260,10310,10310,10310,10310,2
|
|
20231024,111400,292852640,10310,10310,10310,10310,33
|
|
20231024,111300,292512410,10310,10310,10310,10310,0
|
|
20231024,111200,292512410,10310,10300,10310,10300,102
|
|
20231024,111100,291461790,10300,10300,10300,10300,106
|
|
20231024,111000,290369990,10280,10280,10280,10280,0
|
|
20231024,110900,290369990,10280,10280,10280,10280,0
|
|
20231024,110800,290369990,10280,10290,10290,10280,90
|
|
20231024,110700,289444250,10300,10300,10300,10300,84
|
|
20231024,110600,288579050,10300,10300,10300,10300,63
|
|
20231024,110500,287930150,10310,10290,10310,10290,689
|
|
20231024,110400,280836370,10280,10280,10280,10280,377
|
|
20231024,110300,276960810,10280,10280,10280,10280,15
|
|
20231024,110200,276806610,10280,10280,10280,10280,19
|
|
20231024,110100,276611290,10280,10280,10280,10280,41
|
|
20231024,110000,276189810,10280,10260,10280,10260,113
|
|
20231024,105900,275029390,10260,10250,10260,10250,134
|
|
20231024,105800,273655140,10250,10250,10250,10250,0
|
|
20231024,105700,273655140,10250,10250,10250,10250,0
|
|
20231024,105600,273655140,10250,10250,10250,10250,429
|
|
20231024,105500,269257890,10210,10210,10210,10210,0
|
|
20231024,105400,269257890,10210,10210,10210,10210,0
|
|
20231024,105300,269257890,10210,10210,10210,10210,33
|
|
20231024,105200,268920960,10200,10240,10240,10200,1843
|
|
20231024,105100,250112560,10220,10220,10220,10220,33
|
|
20231024,105000,249775300,10250,10220,10250,10220,45
|
|
20231024,104900,249315040,10200,10220,10230,10200,503
|
|
20231024,104800,244181090,10230,10230,10230,10230,48
|
|
20231024,104700,243690050,10240,10240,10240,10240,25
|
|
20231024,104600,243434050,10240,10250,10250,10240,149
|
|
20231024,104500,241908220,10250,10250,10250,10250,158
|
|
20231024,104400,240288720,10250,10240,10250,10240,98
|
|
20231024,104300,239284710,10220,10220,10240,10220,309
|
|
20231024,104200,236125070,10220,10250,10250,10200,490
|
|
20231024,104100,231120940,10250,10250,10250,10250,55
|
|
20231024,104000,230557190,10250,10250,10250,10250,16
|
|
20231024,103900,230393190,10250,10210,10250,10200,3765
|
|
20231024,103800,191953890,10220,10220,10220,10220,49
|
|
20231024,103700,191453110,10200,10220,10220,10200,281
|
|
20231024,103600,188584120,10220,10240,10240,10220,510
|
|
20231024,103500,183366920,10240,10240,10240,10240,46
|
|
20231024,103400,182895880,10240,10240,10240,10240,169
|
|
20231024,103300,181165320,10240,10250,10250,10240,130
|
|
20231024,103200,179832830,10250,10240,10250,10240,116
|
|
20231024,103100,178644560,10240,10240,10240,10230,378
|
|
20231024,103000,174777050,10240,10250,10250,10240,500
|
|
20231024,102900,169655080,10250,10260,10260,10250,1274
|
|
20231024,102800,156584170,10260,10260,10260,10260,0
|
|
20231024,102700,156584170,10260,10280,10280,10260,221
|
|
20231024,102600,154313750,10270,10270,10270,10270,0
|
|
20231024,102500,154313750,10270,10300,10300,10270,308
|
|
20231024,102400,151145790,10310,10310,10310,10310,243
|
|
20231024,102300,148640460,10300,10310,10320,10300,423
|
|
20231024,102200,144279850,10320,10320,10320,10320,73
|
|
20231024,102100,143526490,10320,10330,10330,10320,33
|
|
20231024,102000,143185690,10330,10330,10330,10330,0
|
|
20231024,101900,143185690,10330,10350,10350,10330,283
|
|
20231024,101800,140259390,10350,10360,10360,10350,52
|
|
20231024,101700,139721000,10360,10370,10370,10360,55
|
|
20231024,101600,139150800,10370,10370,10370,10370,72
|
|
20231024,101500,138404160,10370,10370,10370,10370,121
|
|
20231024,101400,137149390,10370,10370,10370,10370,16
|
|
20231024,101300,136983470,10370,10360,10370,10360,74
|
|
20231024,101200,136216610,10350,10350,10350,10350,2
|
|
20231024,101100,136195910,10350,10360,10360,10350,100
|
|
20231024,101000,135159930,10370,10370,10370,10370,59
|
|
20231024,100900,134548100,10380,10380,10380,10380,96
|
|
20231024,100800,133551620,10380,10380,10380,10380,99
|
|
20231024,100700,132524000,10380,10400,10400,10380,78
|
|
20231024,100600,131713530,10400,10400,10400,10400,112
|
|
20231024,100500,130548730,10400,10390,10400,10380,311
|
|
20231024,100400,127315040,10400,10400,10400,10400,16
|
|
20231024,100300,127148640,10400,10410,10410,10400,145
|
|
20231024,100200,125640630,10400,10410,10410,10400,204
|
|
20231024,100100,123517590,10410,10410,10410,10410,16
|
|
20231024,100000,123351030,10410,10410,10410,10410,148
|
|
20231024,095900,121810350,10410,10420,10430,10410,189
|
|
20231024,095800,119840800,10410,10390,10410,10390,527
|
|
20231024,095700,114358310,10390,10390,10390,10390,39
|
|
20231024,095600,113953100,10390,10390,10390,10390,19
|
|
20231024,095500,113755690,10390,10390,10390,10390,27
|
|
20231024,095400,113475160,10390,10380,10390,10380,38
|
|
20231024,095300,113080520,10380,10380,10380,10380,1
|
|
20231024,095200,113070140,10390,10410,10410,10390,198
|
|
20231024,095100,111010710,10410,10350,10410,10350,2592
|
|
20231024,095000,84138500,10340,10340,10340,10340,0
|
|
20231024,094900,84138500,10340,10340,10340,10340,100
|
|
20231024,094800,83104500,10340,10350,10350,10340,95
|
|
20231024,094700,82121610,10350,10350,10350,10350,35
|
|
20231024,094600,81759360,10350,10350,10350,10350,0
|
|
20231024,094500,81759360,10350,10350,10350,10350,73
|
|
20231024,094400,81003810,10350,10360,10360,10350,377
|
|
20231024,094300,77100090,10360,10360,10360,10360,18
|
|
20231024,094200,76913610,10360,10370,10370,10360,183
|
|
20231024,094100,75016750,10360,10360,10360,10360,1
|
|
20231024,094000,75006390,10360,10400,10400,10360,84
|
|
20231024,093900,74134160,10400,10400,10400,10400,35
|
|
20231024,093800,73770160,10410,10410,10410,10410,1
|
|
20231024,093700,73759750,10400,10430,10430,10400,311
|
|
20231024,093600,70519270,10420,10430,10430,10420,293
|
|
20231024,093500,67464960,10400,10400,10400,10400,0
|
|
20231024,093400,67464960,10400,10400,10400,10400,20
|
|
20231024,093300,67256960,10440,10430,10450,10400,296
|
|
20231024,093200,64166250,10440,10410,10450,10410,1208
|
|
20231024,093100,51576290,10410,10400,10410,10400,3
|
|
20231024,093000,51545070,10410,10410,10410,10410,0
|
|
20231024,092900,51545070,10410,10410,10410,10410,4
|
|
20231024,092800,51503430,10410,10410,10410,10410,100
|
|
20231024,092700,50462430,10410,10410,10410,10410,85
|
|
20231024,092600,49577580,10420,10420,10420,10420,197
|
|
20231024,092500,47524840,10420,10420,10420,10420,116
|
|
20231024,092400,46316120,10430,10430,10430,10430,20
|
|
20231024,092300,46107520,10440,10440,10440,10440,121
|
|
20231024,092200,44844280,10440,10430,10440,10430,83
|
|
20231024,092100,43978400,10430,10430,10430,10430,3
|
|
20231024,092000,43947110,10430,10440,10440,10430,206
|
|
20231024,091900,41798490,10430,10430,10440,10430,83
|
|
20231024,091800,40932150,10450,10450,10460,10450,131
|
|
20231024,091700,39562870,10460,10430,10460,10300,872
|
|
20231024,091600,30546800,10460,10460,10460,10460,17
|
|
20231024,091500,30368980,10470,10460,10470,10450,272
|
|
20231024,091400,27522600,10470,10440,10470,10440,359
|
|
20231024,091300,23770750,10450,10450,10450,10450,49
|
|
20231024,091200,23258700,10440,10440,10450,10440,448
|
|
20231024,091100,18578910,10430,10420,10430,10420,383
|
|
20231024,091000,14586770,10420,10410,10420,10410,225
|
|
20231024,090900,12244510,10370,10370,10370,10370,1
|
|
20231024,090800,12234140,10410,10410,10410,10410,0
|
|
20231024,090700,12234140,10410,10380,10410,10380,114
|
|
20231024,090600,11049440,10350,10400,10400,10350,88
|
|
20231024,090500,10136590,10400,10400,10410,10400,161
|
|
20231024,090400,8461700,10410,10410,10410,10410,7
|
|
20231024,090300,8388830,10410,10360,10410,10360,190
|
|
20231024,090200,6415570,10360,10380,10380,10360,54
|
|
20231024,090100,5855410,10380,10380,10380,10380,123
|
|
20231024,090000,4578670,10380,10430,10430,10380,439
|