650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,194700,530492960,13360,13360,13360,13360,2011
|
|
20231025,194600,530492960,13360,13360,13360,13360,0
|
|
20231025,194500,530492960,13360,13360,13360,13360,0
|
|
20231025,194400,530492960,13360,13360,13360,13360,0
|
|
20231025,194300,530492960,13360,13360,13360,13360,0
|
|
20231025,194200,530492960,13360,13360,13360,13360,0
|
|
20231025,194100,530492960,13360,13360,13360,13360,0
|
|
20231025,194000,530492960,13360,13360,13360,13360,0
|
|
20231025,193900,530492960,13360,13360,13360,13360,0
|
|
20231025,193800,530492960,13360,13360,13360,13360,0
|
|
20231025,193700,530492960,13360,13360,13360,13360,0
|
|
20231025,193600,530492960,13360,13360,13360,13360,0
|
|
20231025,193500,530492960,13360,13360,13360,13360,0
|
|
20231025,193400,530492960,13360,13360,13360,13360,0
|
|
20231025,193300,530492960,13360,13360,13360,13360,0
|
|
20231025,193200,530492960,13360,13360,13360,13360,0
|
|
20231025,193100,530492960,13360,13360,13360,13360,0
|
|
20231025,193000,530492960,13360,13360,13360,13360,0
|
|
20231025,192900,530492960,13360,13360,13360,13360,0
|
|
20231025,192800,530492960,13360,13360,13360,13360,0
|
|
20231025,192700,530492960,13360,13360,13360,13360,0
|
|
20231025,192600,530492960,13360,13360,13360,13360,0
|
|
20231025,192500,530492960,13360,13360,13360,13360,0
|
|
20231025,192400,530492960,13360,13360,13360,13360,0
|
|
20231025,192300,530492960,13360,13360,13360,13360,0
|
|
20231025,192200,530492960,13360,13360,13360,13360,0
|
|
20231025,192100,530492960,13360,13360,13360,13360,0
|
|
20231025,192000,530492960,13360,13360,13360,13360,0
|
|
20231025,191900,530492960,13360,13360,13360,13360,0
|
|
20231025,191800,530492960,13360,13360,13360,13360,0
|
|
20231025,191700,530492960,13360,13360,13360,13360,2011
|
|
20231025,191600,530492960,13360,13360,13360,13360,0
|
|
20231025,191500,530492960,13360,13360,13360,13360,0
|
|
20231025,191400,530492960,13360,13360,13360,13360,0
|
|
20231025,191300,530492960,13360,13360,13360,13360,0
|
|
20231025,191200,530492960,13360,13360,13360,13360,0
|
|
20231025,191100,530492960,13360,13360,13360,13360,0
|
|
20231025,191000,530492960,13360,13360,13360,13360,0
|
|
20231025,190900,530492960,13360,13360,13360,13360,0
|
|
20231025,190800,530492960,13360,13360,13360,13360,0
|
|
20231025,190700,530492960,13360,13360,13360,13360,0
|
|
20231025,190600,530492960,13360,13360,13360,13360,0
|
|
20231025,190500,530492960,13360,13360,13360,13360,0
|
|
20231025,190400,530492960,13360,13360,13360,13360,0
|
|
20231025,190300,530492960,13360,13360,13360,13360,0
|
|
20231025,190200,530492960,13360,13360,13360,13360,0
|
|
20231025,190100,530492960,13360,13360,13360,13360,0
|
|
20231025,190000,530492960,13360,13360,13360,13360,0
|
|
20231025,185900,530492960,13360,13360,13360,13360,0
|
|
20231025,185800,530492960,13360,13360,13360,13360,0
|
|
20231025,185700,530492960,13360,13360,13360,13360,0
|
|
20231025,185600,530492960,13360,13360,13360,13360,0
|
|
20231025,185500,530492960,13360,13360,13360,13360,0
|
|
20231025,185400,530492960,13360,13360,13360,13360,0
|
|
20231025,185300,530492960,13360,13360,13360,13360,0
|
|
20231025,185200,530492960,13360,13360,13360,13360,0
|
|
20231025,185100,530492960,13360,13360,13360,13360,0
|
|
20231025,185000,530492960,13360,13360,13360,13360,0
|
|
20231025,184900,530492960,13360,13360,13360,13360,0
|
|
20231025,184800,530492960,13360,13360,13360,13360,0
|
|
20231025,184700,530492960,13360,13360,13360,13360,2011
|
|
20231025,184600,530492960,13360,13360,13360,13360,0
|
|
20231025,184500,530492960,13360,13360,13360,13360,0
|
|
20231025,184400,530492960,13360,13360,13360,13360,0
|
|
20231025,184300,530492960,13360,13360,13360,13360,0
|
|
20231025,184200,530492960,13360,13360,13360,13360,0
|
|
20231025,184100,530492960,13360,13360,13360,13360,0
|
|
20231025,184000,530492960,13360,13360,13360,13360,0
|
|
20231025,183900,530492960,13360,13360,13360,13360,0
|
|
20231025,183800,530492960,13360,13360,13360,13360,0
|
|
20231025,183700,530492960,13360,13360,13360,13360,0
|
|
20231025,183600,530492960,13360,13360,13360,13360,0
|
|
20231025,183500,530492960,13360,13360,13360,13360,0
|
|
20231025,183400,530492960,13360,13360,13360,13360,0
|
|
20231025,183300,530492960,13360,13360,13360,13360,0
|
|
20231025,183200,530492960,13360,13360,13360,13360,0
|
|
20231025,183100,530492960,13360,13360,13360,13360,0
|
|
20231025,183000,530492960,13360,13360,13360,13360,0
|
|
20231025,182900,530492960,13360,13360,13360,13360,0
|
|
20231025,182800,530492960,13360,13360,13360,13360,0
|
|
20231025,182700,530492960,13360,13360,13360,13360,0
|
|
20231025,182600,530492960,13360,13360,13360,13360,0
|
|
20231025,182500,530492960,13360,13360,13360,13360,0
|
|
20231025,182400,530492960,13360,13360,13360,13360,0
|
|
20231025,182300,530492960,13360,13360,13360,13360,0
|
|
20231025,182200,530492960,13360,13360,13360,13360,0
|
|
20231025,182100,530492960,13360,13360,13360,13360,0
|
|
20231025,182000,530492960,13360,13360,13360,13360,0
|
|
20231025,181900,530492960,13360,13360,13360,13360,0
|
|
20231025,181800,530492960,13360,13360,13360,13360,0
|
|
20231025,181700,530492960,13360,13360,13360,13360,2011
|
|
20231025,181600,530492960,13360,13360,13360,13360,0
|
|
20231025,181500,530492960,13360,13360,13360,13360,0
|
|
20231025,181400,530492960,13360,13360,13360,13360,0
|
|
20231025,181300,530492960,13360,13360,13360,13360,0
|
|
20231025,181200,530492960,13360,13360,13360,13360,0
|
|
20231025,181100,530492960,13360,13360,13360,13360,0
|
|
20231025,181000,530492960,13360,13360,13360,13360,0
|
|
20231025,180900,530492960,13360,13360,13360,13360,0
|
|
20231025,180800,530492960,13360,13360,13360,13360,0
|
|
20231025,180700,530492960,13360,13360,13360,13360,0
|
|
20231025,180600,530492960,13360,13360,13360,13360,0
|
|
20231025,180500,530492960,13360,13360,13360,13360,0
|
|
20231025,180400,530492960,13360,13360,13360,13360,0
|
|
20231025,180300,530492960,13360,13360,13360,13360,0
|
|
20231025,180200,530492960,13360,13360,13360,13360,0
|
|
20231025,180100,530492960,13360,13360,13360,13360,0
|
|
20231025,180000,530492960,13360,13360,13360,13360,0
|
|
20231025,175900,530492960,13360,13360,13360,13360,0
|
|
20231025,175800,530492960,13360,13360,13360,13360,0
|
|
20231025,175700,530492960,13360,13360,13360,13360,0
|
|
20231025,175600,530492960,13360,13360,13360,13360,0
|
|
20231025,175500,530492960,13360,13360,13360,13360,0
|
|
20231025,175400,530492960,13360,13360,13360,13360,0
|
|
20231025,175300,530492960,13360,13360,13360,13360,0
|
|
20231025,175200,530492960,13360,13360,13360,13360,0
|
|
20231025,175100,530492960,13360,13360,13360,13360,0
|
|
20231025,175000,530492960,13360,13360,13360,13360,0
|
|
20231025,174900,530492960,13360,13360,13360,13360,0
|
|
20231025,174800,530492960,13360,13360,13360,13360,0
|
|
20231025,174700,530492960,13360,13360,13360,13360,2011
|
|
20231025,174600,530492960,13360,13360,13360,13360,0
|
|
20231025,174500,530492960,13360,13360,13360,13360,0
|
|
20231025,174400,530492960,13360,13360,13360,13360,0
|
|
20231025,174300,530492960,13360,13360,13360,13360,0
|
|
20231025,174200,530492960,13360,13360,13360,13360,0
|
|
20231025,174100,530492960,13360,13360,13360,13360,0
|
|
20231025,174000,530492960,13360,13360,13360,13360,0
|
|
20231025,173900,530492960,13360,13360,13360,13360,0
|
|
20231025,173800,530492960,13360,13360,13360,13360,0
|
|
20231025,173700,530492960,13360,13360,13360,13360,0
|
|
20231025,173600,530492960,13360,13360,13360,13360,0
|
|
20231025,173500,530492960,13360,13360,13360,13360,0
|
|
20231025,173400,530492960,13360,13360,13360,13360,0
|
|
20231025,173300,530492960,13360,13360,13360,13360,0
|
|
20231025,173200,530492960,13360,13360,13360,13360,0
|
|
20231025,173100,530492960,13360,13360,13360,13360,0
|
|
20231025,173000,530492960,13360,13360,13360,13360,0
|
|
20231025,172900,530492960,13360,13360,13360,13360,0
|
|
20231025,172800,530492960,13360,13360,13360,13360,0
|
|
20231025,172700,530492960,13360,13360,13360,13360,0
|
|
20231025,172600,530492960,13360,13360,13360,13360,0
|
|
20231025,172500,530492960,13360,13360,13360,13360,0
|
|
20231025,172400,530492960,13360,13360,13360,13360,0
|
|
20231025,172300,530492960,13360,13360,13360,13360,0
|
|
20231025,172200,530492960,13360,13360,13360,13360,0
|
|
20231025,172100,530492960,13360,13360,13360,13360,0
|
|
20231025,172000,530492960,13360,13360,13360,13360,0
|
|
20231025,171900,530492960,13360,13360,13360,13360,0
|
|
20231025,171800,530492960,13360,13360,13360,13360,0
|
|
20231025,171700,530492960,13360,13360,13360,13360,2011
|
|
20231025,171600,530492960,13360,13360,13360,13360,0
|
|
20231025,171500,530492960,13360,13360,13360,13360,0
|
|
20231025,171400,530492960,13360,13360,13360,13360,0
|
|
20231025,171300,530492960,13360,13360,13360,13360,0
|
|
20231025,171200,530492960,13360,13360,13360,13360,0
|
|
20231025,171100,530492960,13360,13360,13360,13360,0
|
|
20231025,171000,530492960,13360,13360,13360,13360,0
|
|
20231025,170900,530492960,13360,13360,13360,13360,0
|
|
20231025,170800,530492960,13360,13360,13360,13360,0
|
|
20231025,170700,530492960,13360,13360,13360,13360,0
|
|
20231025,170600,530492960,13360,13360,13360,13360,0
|
|
20231025,170500,530492960,13360,13360,13360,13360,0
|
|
20231025,170400,530492960,13360,13360,13360,13360,0
|
|
20231025,170300,530492960,13360,13360,13360,13360,0
|
|
20231025,170200,530492960,13360,13360,13360,13360,0
|
|
20231025,170100,530492960,13360,13360,13360,13360,0
|
|
20231025,170000,530492960,13360,13360,13360,13360,0
|
|
20231025,165900,530492960,13360,13360,13360,13360,0
|
|
20231025,165800,530492960,13360,13360,13360,13360,0
|
|
20231025,165700,530492960,13360,13360,13360,13360,0
|
|
20231025,165600,530492960,13360,13360,13360,13360,0
|
|
20231025,165500,530492960,13360,13360,13360,13360,0
|
|
20231025,165400,530492960,13360,13360,13360,13360,0
|
|
20231025,165300,530492960,13360,13360,13360,13360,0
|
|
20231025,165200,530492960,13360,13360,13360,13360,0
|
|
20231025,165100,530492960,13360,13360,13360,13360,0
|
|
20231025,165000,530492960,13360,13360,13360,13360,0
|
|
20231025,164900,530492960,13360,13360,13360,13360,0
|
|
20231025,164800,530492960,13360,13360,13360,13360,0
|
|
20231025,164700,530492960,13360,13360,13360,13360,2011
|
|
20231025,164600,530492960,13360,13360,13360,13360,0
|
|
20231025,164500,530492960,13360,13360,13360,13360,0
|
|
20231025,164400,530492960,13360,13360,13360,13360,0
|
|
20231025,164300,530492960,13360,13360,13360,13360,0
|
|
20231025,164200,530492960,13360,13360,13360,13360,0
|
|
20231025,164100,530492960,13360,13360,13360,13360,0
|
|
20231025,164000,530492960,13360,13360,13360,13360,0
|
|
20231025,163900,530492960,13360,13360,13360,13360,0
|
|
20231025,163800,530492960,13360,13360,13360,13360,0
|
|
20231025,163700,530492960,13360,13360,13360,13360,0
|
|
20231025,163600,530492960,13360,13360,13360,13360,0
|
|
20231025,163500,530492960,13360,13360,13360,13360,0
|
|
20231025,163400,530492960,13360,13360,13360,13360,0
|
|
20231025,163300,530492960,13360,13360,13360,13360,0
|
|
20231025,163200,530492960,13360,13360,13360,13360,0
|
|
20231025,163100,530492960,13360,13360,13360,13360,0
|
|
20231025,163000,530492960,13360,13360,13360,13360,0
|
|
20231025,162900,530492960,13360,13360,13360,13360,0
|
|
20231025,162800,530492960,13360,13360,13360,13360,0
|
|
20231025,162700,530492960,13360,13360,13360,13360,0
|
|
20231025,162600,530492960,13360,13360,13360,13360,0
|
|
20231025,162500,530492960,13360,13360,13360,13360,0
|
|
20231025,162400,530492960,13360,13360,13360,13360,0
|
|
20231025,162300,530492960,13360,13360,13360,13360,0
|
|
20231025,162200,530492960,13360,13360,13360,13360,0
|
|
20231025,162100,530492960,13360,13360,13360,13360,0
|
|
20231025,162000,530492960,13360,13360,13360,13360,0
|
|
20231025,161900,530492960,13360,13360,13360,13360,0
|
|
20231025,161800,530492960,13360,13360,13360,13360,0
|
|
20231025,161700,530492960,13360,13360,13360,13360,2011
|
|
20231025,161600,530492960,13360,13360,13360,13360,0
|
|
20231025,161500,530492960,13360,13360,13360,13360,0
|
|
20231025,161400,530492960,13360,13360,13360,13360,0
|
|
20231025,161300,530492960,13360,13360,13360,13360,0
|
|
20231025,161200,530492960,13360,13360,13360,13360,0
|
|
20231025,161100,530492960,13360,13360,13360,13360,0
|
|
20231025,161000,530492960,13360,13360,13360,13360,0
|
|
20231025,160900,530492960,13360,13360,13360,13360,0
|
|
20231025,160800,530492960,13360,13360,13360,13360,0
|
|
20231025,160700,530492960,13360,13360,13360,13360,0
|
|
20231025,160600,530492960,13360,13360,13360,13360,0
|
|
20231025,160500,530492960,13360,13360,13360,13360,0
|
|
20231025,160400,530492960,13360,13360,13360,13360,0
|
|
20231025,160300,530492960,13360,13360,13360,13360,0
|
|
20231025,160200,530492960,13360,13360,13360,13360,0
|
|
20231025,160100,530492960,13360,13360,13360,13360,0
|
|
20231025,160000,530492960,13360,13360,13360,13360,0
|
|
20231025,155900,530492960,13360,13360,13360,13360,0
|
|
20231025,155800,530492960,13360,13360,13360,13360,0
|
|
20231025,155700,530492960,13360,13360,13360,13360,0
|
|
20231025,155600,530492960,13360,13360,13360,13360,0
|
|
20231025,155500,530492960,13360,13360,13360,13360,0
|
|
20231025,155400,530492960,13360,13360,13360,13360,0
|
|
20231025,155300,530492960,13360,13360,13360,13360,0
|
|
20231025,155200,530492960,13360,13360,13360,13360,0
|
|
20231025,155100,530492960,13360,13360,13360,13360,0
|
|
20231025,155000,530492960,13360,13360,13360,13360,0
|
|
20231025,154900,530492960,13360,13360,13360,13360,0
|
|
20231025,154800,530492960,13360,13360,13360,13360,0
|
|
20231025,154700,530492960,13360,13360,13360,13360,2011
|
|
20231025,154600,530492960,13360,13360,13360,13360,0
|
|
20231025,154500,530492960,13360,13360,13360,13360,0
|
|
20231025,154400,530492960,13360,13360,13360,13360,0
|
|
20231025,154300,530492960,13360,13360,13360,13360,0
|
|
20231025,154200,530492960,13360,13360,13360,13360,0
|
|
20231025,154100,530492960,13360,13360,13360,13360,0
|
|
20231025,154000,530492960,13360,13360,13360,13360,0
|
|
20231025,153900,530492960,13360,13360,13360,13360,0
|
|
20231025,153800,530492960,13360,13360,13360,13360,0
|
|
20231025,153700,530492960,13360,13360,13360,13360,0
|
|
20231025,153600,530492960,13360,13360,13360,13360,0
|
|
20231025,153500,530492960,13360,13360,13360,13360,0
|
|
20231025,153400,530492960,13360,13360,13360,13360,0
|
|
20231025,153300,530492960,13360,13360,13360,13360,0
|
|
20231025,153200,530492960,13360,13360,13360,13360,0
|
|
20231025,153100,530492960,13360,13360,13360,13360,0
|
|
20231025,153000,530492960,13360,13360,13360,13360,2011
|
|
20231025,152900,503626000,13440,13440,13440,13440,0
|
|
20231025,152800,503626000,13440,13440,13440,13440,0
|
|
20231025,152700,503626000,13440,13440,13440,13440,0
|
|
20231025,152600,503626000,13440,13440,13440,13440,0
|
|
20231025,152500,503626000,13440,13440,13440,13440,0
|
|
20231025,152400,503626000,13440,13440,13440,13440,0
|
|
20231025,152300,503626000,13440,13440,13440,13440,0
|
|
20231025,152200,503626000,13440,13440,13440,13440,0
|
|
20231025,152100,503626000,13440,13440,13440,13440,0
|
|
20231025,152000,503626000,13440,13440,13440,13440,0
|
|
20231025,151900,503626000,13440,13450,13450,13440,38
|
|
20231025,151800,503115170,13440,13450,13470,13440,394
|
|
20231025,151700,497815790,13460,13460,13460,13450,73
|
|
20231025,151600,496833670,13450,13450,13450,13450,0
|
|
20231025,151500,496833670,13450,13450,13450,13450,10
|
|
20231025,151400,496699170,13450,13470,13470,13450,53
|
|
20231025,151300,495986200,13470,13450,13470,13450,418
|
|
20231025,151200,490360080,13450,13450,13450,13450,17
|
|
20231025,151100,490131430,13450,13460,13460,13450,29
|
|
20231025,151000,489741320,13450,13450,13450,13450,28
|
|
20231025,150900,489364720,13450,13450,13450,13450,0
|
|
20231025,150800,489364720,13450,13450,13460,13450,22
|
|
20231025,150700,489068810,13450,13450,13450,13450,3
|
|
20231025,150600,489028460,13460,13460,13460,13460,2
|
|
20231025,150500,489001540,13460,13460,13460,13460,37
|
|
20231025,150400,488503520,13470,13460,13470,13460,6
|
|
20231025,150300,488422750,13470,13470,13470,13470,0
|
|
20231025,150200,488422750,13470,13470,13470,13470,0
|
|
20231025,150100,488422750,13470,13470,13470,13470,1
|
|
20231025,150000,488409280,13460,13460,13460,13460,10
|
|
20231025,145900,488274680,13470,13470,13470,13470,0
|
|
20231025,145800,488274680,13470,13460,13470,13460,294
|
|
20231025,145700,484315060,13460,13460,13460,13460,3
|
|
20231025,145600,484274680,13460,13440,13460,13440,111
|
|
20231025,145500,482781480,13430,13430,13430,13430,96
|
|
20231025,145400,481492200,13410,13400,13430,13400,654
|
|
20231025,145300,472722360,13400,13430,13430,13400,14
|
|
20231025,145200,472534670,13460,13460,13460,13460,0
|
|
20231025,145100,472534670,13460,13460,13460,13460,0
|
|
20231025,145000,472534670,13460,13460,13460,13460,0
|
|
20231025,144900,472534670,13460,13460,13460,13460,0
|
|
20231025,144800,472534670,13460,13450,13460,13450,755
|
|
20231025,144700,462378370,13450,13450,13450,13450,0
|
|
20231025,144600,462378370,13450,13450,13450,13450,1
|
|
20231025,144500,462364920,13400,13400,13400,13400,0
|
|
20231025,144400,462364920,13400,13450,13450,13400,107
|
|
20231025,144300,460930730,13450,13450,13450,13450,1
|
|
20231025,144200,460917280,13400,13410,13410,13400,50
|
|
20231025,144100,460247270,13400,13420,13420,13400,149
|
|
20231025,144000,458250000,13420,13420,13450,13420,231
|
|
20231025,143900,455149620,13410,13410,13410,13410,0
|
|
20231025,143800,455149620,13410,13460,13460,13410,103
|
|
20231025,143700,453768240,13460,13460,13460,13460,0
|
|
20231025,143600,453768240,13460,13470,13470,13460,35
|
|
20231025,143500,453297120,13470,13460,13470,13430,280
|
|
20231025,143400,449534500,13460,13460,13460,13460,5
|
|
20231025,143300,449467200,13460,13460,13460,13460,5
|
|
20231025,143200,449399900,13460,13460,13460,13460,10
|
|
20231025,143100,449265300,13460,13460,13460,13460,10
|
|
20231025,143000,449130700,13460,13460,13460,13460,263
|
|
20231025,142900,445590720,13450,13450,13450,13450,0
|
|
20231025,142800,445590720,13450,13450,13450,13450,82
|
|
20231025,142700,444487820,13440,13440,13440,13440,58
|
|
20231025,142600,443708300,13460,13460,13460,13460,67
|
|
20231025,142500,442806480,13470,13470,13470,13470,0
|
|
20231025,142400,442806480,13470,13470,13470,13470,0
|
|
20231025,142300,442806480,13470,13470,13470,13470,200
|
|
20231025,142200,440112480,13460,13460,13460,13460,58
|
|
20231025,142100,439331800,13450,13450,13450,13450,0
|
|
20231025,142000,439331800,13450,13450,13450,13450,206
|
|
20231025,141900,436561100,13470,13470,13470,13470,0
|
|
20231025,141800,436561100,13470,13470,13470,13470,0
|
|
20231025,141700,436561100,13470,13470,13470,13470,0
|
|
20231025,141600,436561100,13470,13470,13470,13470,0
|
|
20231025,141500,436561100,13470,13440,13470,13440,310
|
|
20231025,141400,432388030,13440,13440,13440,13440,10
|
|
20231025,141300,432253630,13450,13450,13450,13450,0
|
|
20231025,141200,432253630,13450,13450,13450,13450,0
|
|
20231025,141100,432253630,13450,13450,13450,13450,0
|
|
20231025,141000,432253630,13450,13450,13450,13450,0
|
|
20231025,140900,432253630,13450,13450,13450,13450,0
|
|
20231025,140800,432253630,13450,13450,13450,13450,33
|
|
20231025,140700,431809780,13460,13450,13460,13450,426
|
|
20231025,140600,426077080,13450,13450,13450,13450,54
|
|
20231025,140500,425350780,13460,13450,13460,13450,197
|
|
20231025,140400,422700680,13440,13440,13440,13440,20
|
|
20231025,140300,422431880,13440,13440,13440,13440,5
|
|
20231025,140200,422364680,13440,13440,13440,13440,10
|
|
20231025,140100,422230280,13450,13450,13450,13450,0
|
|
20231025,140000,422230280,13450,13450,13450,13450,0
|
|
20231025,135900,422230280,13450,13450,13450,13450,6
|
|
20231025,135800,422149580,13450,13450,13450,13450,5
|
|
20231025,135700,422082330,13450,13450,13450,13450,1
|
|
20231025,135600,422068880,13450,13440,13450,13440,102
|
|
20231025,135500,420697050,13450,13450,13450,13440,46
|
|
20231025,135400,420078450,13450,13450,13450,13450,15
|
|
20231025,135300,419876700,13450,13450,13450,13450,1
|
|
20231025,135200,419863250,13450,13450,13450,13450,32
|
|
20231025,135100,419432850,13450,13450,13450,13450,0
|
|
20231025,135000,419432850,13450,13450,13450,13450,10
|
|
20231025,134900,419298350,13450,13450,13450,13450,17
|
|
20231025,134800,419069700,13460,13460,13460,13460,8
|
|
20231025,134700,418962020,13460,13460,13460,13460,4
|
|
20231025,134600,418908180,13460,13460,13460,13460,0
|
|
20231025,134500,418908180,13460,13460,13460,13460,3
|
|
20231025,134400,418867800,13460,13460,13460,13460,27
|
|
20231025,134300,418504380,13460,13460,13460,13460,0
|
|
20231025,134200,418504380,13460,13460,13460,13460,0
|
|
20231025,134100,418504380,13460,13460,13460,13460,12
|
|
20231025,134000,418342860,13470,13470,13470,13470,0
|
|
20231025,133900,418342860,13470,13470,13470,13470,0
|
|
20231025,133800,418342860,13470,13460,13470,13460,6
|
|
20231025,133700,418262090,13460,13460,13460,13460,39
|
|
20231025,133600,417737150,13460,13460,13460,13460,10
|
|
20231025,133500,417602550,13460,13460,13460,13460,5
|
|
20231025,133400,417535250,13460,13460,13460,13460,126
|
|
20231025,133300,415839290,13460,13460,13460,13460,0
|
|
20231025,133200,415839290,13460,13460,13460,13460,0
|
|
20231025,133100,415839290,13460,13460,13460,13460,17
|
|
20231025,133000,415610470,13450,13450,13450,13450,209
|
|
20231025,132900,412799420,13440,13450,13450,13440,44
|
|
20231025,132800,412207690,13440,13440,13440,13440,1
|
|
20231025,132700,412194250,13440,13440,13440,13440,8
|
|
20231025,132600,412086730,13440,13440,13440,13440,0
|
|
20231025,132500,412086730,13440,13440,13440,13440,0
|
|
20231025,132400,412086730,13440,13440,13440,13440,50
|
|
20231025,132300,411414730,13440,13440,13440,13440,10
|
|
20231025,132200,411280330,13440,13440,13440,13440,5
|
|
20231025,132100,411213130,13440,13440,13440,13440,0
|
|
20231025,132000,411213130,13440,13440,13440,13440,0
|
|
20231025,131900,411213130,13440,13440,13440,13440,5
|
|
20231025,131800,411145930,13480,13480,13480,13480,0
|
|
20231025,131700,411145930,13480,13480,13480,13480,300
|
|
20231025,131600,407101930,13480,13480,13480,13480,0
|
|
20231025,131500,407101930,13480,13480,13480,13480,409
|
|
20231025,131400,401588610,13470,13470,13470,13470,110
|
|
20231025,131300,400106910,13470,13470,13470,13470,107
|
|
20231025,131200,398665620,13470,13470,13470,13470,257
|
|
20231025,131100,395203830,13470,13460,13470,13460,48
|
|
20231025,131000,394557530,13460,13420,13460,13420,287
|
|
20231025,130900,390699320,13400,13420,13420,13400,103
|
|
20231025,130800,389318060,13420,13420,13420,13420,48
|
|
20231025,130700,388673900,13410,13430,13430,13410,217
|
|
20231025,130600,385763810,13450,13450,13450,13450,1
|
|
20231025,130500,385750360,13450,13450,13450,13450,0
|
|
20231025,130400,385750360,13450,13450,13450,13450,0
|
|
20231025,130300,385750360,13450,13450,13450,13450,0
|
|
20231025,130200,385750360,13450,13450,13450,13450,0
|
|
20231025,130100,385750360,13450,13450,13450,13450,0
|
|
20231025,130000,385750360,13450,13410,13450,13410,44
|
|
20231025,125900,385160280,13410,13450,13450,13410,169
|
|
20231025,125800,382888580,13450,13450,13450,13450,10
|
|
20231025,125700,382754080,13450,13450,13450,13450,2
|
|
20231025,125600,382727180,13450,13450,13450,13450,7
|
|
20231025,125500,382633030,13460,13460,13460,13460,3
|
|
20231025,125400,382592650,13470,13470,13470,13470,0
|
|
20231025,125300,382592650,13470,13470,13470,13470,0
|
|
20231025,125200,382592650,13470,13470,13470,13470,0
|
|
20231025,125100,382592650,13470,13470,13470,13470,0
|
|
20231025,125000,382592650,13470,13460,13470,13450,405
|
|
20231025,124900,377138870,13450,13450,13450,13450,12
|
|
20231025,124800,376977470,13440,13430,13440,13430,68
|
|
20231025,124700,376063600,13430,13430,13430,13430,0
|
|
20231025,124600,376063600,13430,13430,13430,13430,46
|
|
20231025,124500,375445820,13430,13430,13430,13430,0
|
|
20231025,124400,375445820,13430,13430,13430,13430,141
|
|
20231025,124300,373552190,13430,13430,13430,13430,0
|
|
20231025,124200,373552190,13430,13430,13430,13430,127
|
|
20231025,124100,371846580,13420,13420,13420,13420,398
|
|
20231025,124000,366505420,13460,13460,13460,13460,0
|
|
20231025,123900,366505420,13460,13430,13460,13430,1001
|
|
20231025,123800,353041200,13400,13390,13400,13390,149
|
|
20231025,123700,351045070,13380,13380,13380,13380,5
|
|
20231025,123600,350978170,13390,13410,13420,13390,274
|
|
20231025,123500,347305420,13400,13400,13400,13400,15
|
|
20231025,123400,347104420,13400,13400,13400,13400,0
|
|
20231025,123300,347104420,13400,13400,13400,13400,10
|
|
20231025,123200,346970420,13410,13410,13410,13410,0
|
|
20231025,123100,346970420,13410,13410,13410,13410,0
|
|
20231025,123000,346970420,13410,13420,13420,13400,152
|
|
20231025,122900,344932630,13430,13430,13430,13430,0
|
|
20231025,122800,344932630,13430,13430,13430,13430,0
|
|
20231025,122700,344932630,13430,13430,13430,13430,0
|
|
20231025,122600,344932630,13430,13430,13430,13430,0
|
|
20231025,122500,344932630,13430,13430,13430,13430,0
|
|
20231025,122400,344932630,13430,13430,13430,13430,0
|
|
20231025,122300,344932630,13430,13430,13430,13430,0
|
|
20231025,122200,344932630,13430,13430,13430,13430,85
|
|
20231025,122100,343791080,13430,13430,13430,13430,0
|
|
20231025,122000,343791080,13430,13430,13430,13430,105
|
|
20231025,121900,342380930,13430,13430,13430,13430,5
|
|
20231025,121800,342313780,13440,13440,13440,13440,0
|
|
20231025,121700,342313780,13440,13440,13440,13440,68
|
|
20231025,121600,341399860,13440,13440,13440,13440,2
|
|
20231025,121500,341372980,13440,13440,13440,13440,0
|
|
20231025,121400,341372980,13440,13440,13440,13440,0
|
|
20231025,121300,341372980,13440,13440,13440,13440,0
|
|
20231025,121200,341372980,13440,13440,13440,13440,2
|
|
20231025,121100,341346100,13440,13440,13440,13440,0
|
|
20231025,121000,341346100,13440,13450,13450,13440,838
|
|
20231025,120900,330075270,13440,13440,13440,13440,11
|
|
20231025,120800,329927430,13440,13440,13440,13440,0
|
|
20231025,120700,329927430,13440,13440,13440,13440,96
|
|
20231025,120600,328637190,13440,13440,13440,13440,0
|
|
20231025,120500,328637190,13440,13440,13440,13440,26
|
|
20231025,120400,328287750,13440,13440,13440,13440,6
|
|
20231025,120300,328207110,13440,13440,13440,13440,0
|
|
20231025,120200,328207110,13440,13440,13440,13440,0
|
|
20231025,120100,328207110,13440,13440,13440,13440,180
|
|
20231025,120000,325787910,13440,13440,13440,13440,0
|
|
20231025,115900,325787910,13440,13440,13440,13440,0
|
|
20231025,115800,325787910,13440,13440,13440,13440,65
|
|
20231025,115700,324914310,13440,13440,13440,13440,17
|
|
20231025,115600,324685830,13430,13430,13430,13430,20
|
|
20231025,115500,324417230,13440,13440,13440,13440,0
|
|
20231025,115400,324417230,13440,13440,13440,13440,0
|
|
20231025,115300,324417230,13440,13440,13440,13440,0
|
|
20231025,115200,324417230,13440,13440,13440,13440,0
|
|
20231025,115100,324417230,13440,13440,13440,13440,10
|
|
20231025,115000,324282830,13440,13440,13440,13440,0
|
|
20231025,114900,324282830,13440,13440,13440,13440,271
|
|
20231025,114800,320640590,13430,13430,13430,13430,0
|
|
20231025,114700,320640590,13430,13430,13430,13430,0
|
|
20231025,114600,320640590,13430,13430,13430,13430,5
|
|
20231025,114500,320573440,13430,13430,13430,13430,0
|
|
20231025,114400,320573440,13430,13430,13430,13430,0
|
|
20231025,114300,320573440,13430,13430,13430,13430,132
|
|
20231025,114200,318800680,13420,13420,13420,13420,50
|
|
20231025,114100,318129680,13430,13430,13430,13430,0
|
|
20231025,114000,318129680,13430,13400,13430,13400,266
|
|
20231025,113900,314562580,13400,13400,13400,13400,163
|
|
20231025,113800,312378380,13390,13370,13390,13370,20
|
|
20231025,113700,312110780,13370,13370,13370,13370,117
|
|
20231025,113600,310546490,13390,13390,13390,13390,0
|
|
20231025,113500,310546490,13390,13390,13390,13390,50
|
|
20231025,113400,309876990,13380,13380,13380,13380,10
|
|
20231025,113300,309743190,13380,13380,13380,13380,8
|
|
20231025,113200,309636150,13380,13370,13380,13370,35
|
|
20231025,113100,309168020,13380,13380,13380,13380,1
|
|
20231025,113000,309154640,13380,13380,13380,13380,0
|
|
20231025,112900,309154640,13380,13380,13380,13380,15
|
|
20231025,112800,308953940,13380,13380,13380,13380,0
|
|
20231025,112700,308953940,13380,13380,13380,13380,0
|
|
20231025,112600,308953940,13380,13380,13380,13380,36
|
|
20231025,112500,308472260,13370,13370,13370,13370,5
|
|
20231025,112400,308405410,13370,13380,13380,13370,27
|
|
20231025,112300,308044250,13370,13370,13370,13370,0
|
|
20231025,112200,308044250,13370,13370,13370,13370,43
|
|
20231025,112100,307469340,13370,13370,13370,13370,114
|
|
20231025,112000,305945160,13360,13360,13360,13360,0
|
|
20231025,111900,305945160,13360,13360,13360,13360,3
|
|
20231025,111800,305905080,13400,13400,13400,13400,0
|
|
20231025,111700,305905080,13400,13400,13400,13400,0
|
|
20231025,111600,305905080,13400,13400,13400,13400,16
|
|
20231025,111500,305690680,13360,13360,13360,13360,10
|
|
20231025,111400,305557080,13360,13360,13360,13360,1
|
|
20231025,111300,305543720,13360,13360,13360,13360,5
|
|
20231025,111200,305476920,13360,13360,13360,13360,0
|
|
20231025,111100,305476920,13360,13360,13360,13360,31
|
|
20231025,111000,305062760,13360,13360,13380,13360,247
|
|
20231025,110900,301760140,13360,13360,13360,13360,0
|
|
20231025,110800,301760140,13360,13360,13360,13360,0
|
|
20231025,110700,301760140,13360,13360,13360,13360,31
|
|
20231025,110600,301345980,13360,13360,13360,13360,33
|
|
20231025,110500,300905100,13340,13340,13340,13340,10
|
|
20231025,110400,300771700,13360,13360,13360,13360,0
|
|
20231025,110300,300771700,13360,13360,13360,13360,0
|
|
20231025,110200,300771700,13360,13360,13360,13360,23
|
|
20231025,110100,300464420,13370,13370,13370,13370,0
|
|
20231025,110000,300464420,13370,13370,13370,13370,0
|
|
20231025,105900,300464420,13370,13360,13370,13360,65
|
|
20231025,105800,299595520,13340,13340,13340,13340,0
|
|
20231025,105700,299595520,13340,13340,13340,13340,0
|
|
20231025,105600,299595520,13340,13340,13350,13340,926
|
|
20231025,105500,287241690,13340,13340,13340,13340,5
|
|
20231025,105400,287174990,13340,13330,13340,13330,716
|
|
20231025,105300,277624060,13330,13330,13330,13330,15
|
|
20231025,105200,277424110,13330,13330,13330,13330,0
|
|
20231025,105100,277424110,13330,13330,13330,13330,7
|
|
20231025,105000,277330800,13340,13330,13340,13330,16
|
|
20231025,104900,277117460,13330,13330,13330,13330,0
|
|
20231025,104800,277117460,13330,13330,13330,13330,20
|
|
20231025,104700,276850860,13340,13330,13340,13330,6
|
|
20231025,104600,276770870,13340,13330,13340,13330,11
|
|
20231025,104500,276624230,13340,13340,13340,13340,0
|
|
20231025,104400,276624230,13340,13330,13340,13330,42
|
|
20231025,104300,276064360,13330,13330,13330,13330,148
|
|
20231025,104200,274091520,13330,13330,13330,13330,500
|
|
20231025,104100,267426520,13330,13330,13330,13330,0
|
|
20231025,104000,267426520,13330,13330,13330,13330,0
|
|
20231025,103900,267426520,13330,13330,13330,13330,269
|
|
20231025,103800,263840750,13310,13310,13310,13310,2
|
|
20231025,103700,263814130,13310,13310,13310,13310,136
|
|
20231025,103600,262003970,13300,13330,13330,13300,1084
|
|
20231025,103500,247556770,13350,13350,13350,13350,23
|
|
20231025,103400,247249720,13360,13360,13370,13360,676
|
|
20231025,103300,238218350,13360,13360,13360,13360,5
|
|
20231025,103200,238151550,13360,13360,13360,13360,11
|
|
20231025,103100,238004590,13360,13360,13360,13360,5
|
|
20231025,103000,237937790,13360,13360,13360,13360,10
|
|
20231025,102900,237804190,13370,13360,13370,13360,68
|
|
20231025,102800,236895700,13360,13370,13370,13360,18
|
|
20231025,102700,236655210,13380,13370,13380,13370,8
|
|
20231025,102600,236548220,13370,13370,13370,13370,0
|
|
20231025,102500,236548220,13370,13370,13370,13370,2
|
|
20231025,102400,236521480,13420,13420,13420,13420,0
|
|
20231025,102300,236521480,13420,13420,13420,13420,0
|
|
20231025,102200,236521480,13420,13420,13420,13420,0
|
|
20231025,102100,236521480,13420,13420,13420,13420,1
|
|
20231025,102000,236508060,13390,13390,13390,13390,34
|
|
20231025,101900,236052800,13390,13370,13390,13370,233
|
|
20231025,101800,232932970,13420,13420,13420,13420,1000
|
|
20231025,101700,219512970,13420,13420,13420,13420,0
|
|
20231025,101600,219512970,13420,13420,13420,13420,0
|
|
20231025,101500,219512970,13420,13370,13420,13370,1113
|
|
20231025,101400,204590050,13360,13360,13360,13360,22
|
|
20231025,101300,204296130,13360,13360,13360,13360,208
|
|
20231025,101200,201517250,13350,13350,13350,13350,0
|
|
20231025,101100,201517250,13350,13350,13350,13350,9
|
|
20231025,101000,201397100,13340,13300,13340,13300,372
|
|
20231025,100900,196441300,13290,13300,13300,13260,69
|
|
20231025,100800,195525810,13250,13360,13370,13190,4331
|
|
20231025,100700,138081710,13300,13460,13460,13300,2393
|
|
20231025,100600,106087440,13470,13460,13470,13460,31
|
|
20231025,100500,105669930,13460,13460,13460,13460,10
|
|
20231025,100400,105535330,13470,13470,13470,13470,0
|
|
20231025,100300,105535330,13470,13470,13470,13470,4
|
|
20231025,100200,105481450,13470,13470,13470,13470,5
|
|
20231025,100100,105414100,13460,13460,13460,13460,4
|
|
20231025,100000,105360260,13460,13480,13480,13460,4
|
|
20231025,095900,105306400,13490,13490,13490,13490,31
|
|
20231025,095800,104888210,13490,13450,13500,13450,1463
|
|
20231025,095700,85164950,13450,13390,13450,13390,1490
|
|
20231025,095600,65155050,13380,13380,13380,13380,824
|
|
20231025,095500,54129930,13380,13320,13380,13320,1252
|
|
20231025,095400,37388680,13320,13320,13320,13320,2
|
|
20231025,095300,37362040,13350,13340,13350,13340,18
|
|
20231025,095200,37121910,13340,13340,13340,13340,0
|
|
20231025,095100,37121910,13340,13340,13340,13340,0
|
|
20231025,095000,37121910,13340,13340,13340,13340,0
|
|
20231025,094900,37121910,13340,13340,13340,13340,0
|
|
20231025,094800,37121910,13340,13340,13340,13340,16
|
|
20231025,094700,36908470,13340,13340,13340,13340,0
|
|
20231025,094600,36908470,13340,13330,13340,13330,49
|
|
20231025,094500,36254980,13320,13320,13320,13320,0
|
|
20231025,094400,36254980,13320,13320,13320,13320,8
|
|
20231025,094300,36148420,13340,13340,13340,13340,0
|
|
20231025,094200,36148420,13340,13340,13340,13340,0
|
|
20231025,094100,36148420,13340,13330,13340,13330,88
|
|
20231025,094000,34975140,13330,13330,13330,13330,13
|
|
20231025,093900,34801850,13330,13330,13330,13330,1
|
|
20231025,093800,34788520,13340,13340,13340,13340,1
|
|
20231025,093700,34775180,13330,13330,13330,13330,159
|
|
20231025,093600,32655710,13330,13330,13330,13330,0
|
|
20231025,093500,32655710,13330,13330,13330,13330,457
|
|
20231025,093400,26563900,13340,13330,13340,13330,14
|
|
20231025,093300,26377180,13330,13330,13330,13330,2
|
|
20231025,093200,26350520,13330,13320,13330,13310,145
|
|
20231025,093100,24417950,13320,13300,13330,13300,353
|
|
20231025,093000,19718790,13290,13280,13290,13280,113
|
|
20231025,092900,18217220,13260,13270,13270,13260,6
|
|
20231025,092800,18137620,13290,13280,13290,13280,100
|
|
20231025,092700,16809350,13280,13280,13280,13280,6
|
|
20231025,092600,16729670,13280,13280,13280,13280,0
|
|
20231025,092500,16729670,13280,13270,13280,13270,3
|
|
20231025,092400,16689850,13270,13270,13270,13270,0
|
|
20231025,092300,16689850,13270,13270,13270,13270,0
|
|
20231025,092200,16689850,13270,13270,13270,13270,1
|
|
20231025,092100,16676580,13260,13240,13260,13240,130
|
|
20231025,092000,14953600,13240,13210,13240,13210,182
|
|
20231025,091900,12549100,13210,13210,13210,13210,0
|
|
20231025,091800,12549100,13210,13200,13210,13200,23
|
|
20231025,091700,12245470,13200,13200,13200,13200,0
|
|
20231025,091600,12245470,13200,13200,13200,13200,0
|
|
20231025,091500,12245470,13200,13200,13200,13200,0
|
|
20231025,091400,12245470,13200,13200,13200,13200,5
|
|
20231025,091300,12179470,13220,13220,13220,13220,4
|
|
20231025,091200,12126590,13210,13210,13210,13210,20
|
|
20231025,091100,11862390,13190,13190,13200,13190,185
|
|
20231025,091000,9420500,13170,13160,13170,13160,402
|
|
20231025,090900,4126840,13150,13130,13150,13130,181
|
|
20231025,090800,1747560,13120,13120,13120,13120,14
|
|
20231025,090700,1563880,13150,13150,13150,13150,0
|
|
20231025,090600,1563880,13150,13150,13150,13150,0
|
|
20231025,090500,1563880,13150,13150,13150,13150,0
|
|
20231025,090400,1563880,13150,13150,13150,13150,0
|
|
20231025,090300,1563880,13150,13150,13150,13150,1
|
|
20231025,090200,1550730,13140,13140,13140,13140,6
|
|
20231025,090100,1471890,13110,13110,13110,13110,0
|
|
20231025,090000,1471890,13110,13160,13160,13110,112
|