681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,201800,235599160,10390,10390,10390,10390,219
|
|
20231025,201700,235599160,10390,10390,10390,10390,0
|
|
20231025,201600,235599160,10390,10390,10390,10390,0
|
|
20231025,201500,235599160,10390,10390,10390,10390,0
|
|
20231025,201400,235599160,10390,10390,10390,10390,0
|
|
20231025,201300,235599160,10390,10390,10390,10390,0
|
|
20231025,201200,235599160,10390,10390,10390,10390,0
|
|
20231025,201100,235599160,10390,10390,10390,10390,0
|
|
20231025,201000,235599160,10390,10390,10390,10390,0
|
|
20231025,200900,235599160,10390,10390,10390,10390,0
|
|
20231025,200800,235599160,10390,10390,10390,10390,0
|
|
20231025,200700,235599160,10390,10390,10390,10390,0
|
|
20231025,200600,235599160,10390,10390,10390,10390,0
|
|
20231025,200500,235599160,10390,10390,10390,10390,0
|
|
20231025,200400,235599160,10390,10390,10390,10390,0
|
|
20231025,200300,235599160,10390,10390,10390,10390,0
|
|
20231025,200200,235599160,10390,10390,10390,10390,0
|
|
20231025,200100,235599160,10390,10390,10390,10390,0
|
|
20231025,200000,235599160,10390,10390,10390,10390,0
|
|
20231025,195900,235599160,10390,10390,10390,10390,0
|
|
20231025,195800,235599160,10390,10390,10390,10390,0
|
|
20231025,195700,235599160,10390,10390,10390,10390,0
|
|
20231025,195600,235599160,10390,10390,10390,10390,0
|
|
20231025,195500,235599160,10390,10390,10390,10390,0
|
|
20231025,195400,235599160,10390,10390,10390,10390,0
|
|
20231025,195300,235599160,10390,10390,10390,10390,0
|
|
20231025,195200,235599160,10390,10390,10390,10390,0
|
|
20231025,195100,235599160,10390,10390,10390,10390,0
|
|
20231025,195000,235599160,10390,10390,10390,10390,0
|
|
20231025,194900,235599160,10390,10390,10390,10390,0
|
|
20231025,194800,235599160,10390,10390,10390,10390,219
|
|
20231025,194700,235599160,10390,10390,10390,10390,0
|
|
20231025,194600,235599160,10390,10390,10390,10390,0
|
|
20231025,194500,235599160,10390,10390,10390,10390,0
|
|
20231025,194400,235599160,10390,10390,10390,10390,0
|
|
20231025,194300,235599160,10390,10390,10390,10390,0
|
|
20231025,194200,235599160,10390,10390,10390,10390,0
|
|
20231025,194100,235599160,10390,10390,10390,10390,0
|
|
20231025,194000,235599160,10390,10390,10390,10390,0
|
|
20231025,193900,235599160,10390,10390,10390,10390,0
|
|
20231025,193800,235599160,10390,10390,10390,10390,0
|
|
20231025,193700,235599160,10390,10390,10390,10390,0
|
|
20231025,193600,235599160,10390,10390,10390,10390,0
|
|
20231025,193500,235599160,10390,10390,10390,10390,0
|
|
20231025,193400,235599160,10390,10390,10390,10390,0
|
|
20231025,193300,235599160,10390,10390,10390,10390,0
|
|
20231025,193200,235599160,10390,10390,10390,10390,0
|
|
20231025,193100,235599160,10390,10390,10390,10390,0
|
|
20231025,193000,235599160,10390,10390,10390,10390,0
|
|
20231025,192900,235599160,10390,10390,10390,10390,0
|
|
20231025,192800,235599160,10390,10390,10390,10390,0
|
|
20231025,192700,235599160,10390,10390,10390,10390,0
|
|
20231025,192600,235599160,10390,10390,10390,10390,0
|
|
20231025,192500,235599160,10390,10390,10390,10390,0
|
|
20231025,192400,235599160,10390,10390,10390,10390,0
|
|
20231025,192300,235599160,10390,10390,10390,10390,0
|
|
20231025,192200,235599160,10390,10390,10390,10390,0
|
|
20231025,192100,235599160,10390,10390,10390,10390,0
|
|
20231025,192000,235599160,10390,10390,10390,10390,0
|
|
20231025,191900,235599160,10390,10390,10390,10390,0
|
|
20231025,191800,235599160,10390,10390,10390,10390,219
|
|
20231025,191700,235599160,10390,10390,10390,10390,0
|
|
20231025,191600,235599160,10390,10390,10390,10390,0
|
|
20231025,191500,235599160,10390,10390,10390,10390,0
|
|
20231025,191400,235599160,10390,10390,10390,10390,0
|
|
20231025,191300,235599160,10390,10390,10390,10390,0
|
|
20231025,191200,235599160,10390,10390,10390,10390,0
|
|
20231025,191100,235599160,10390,10390,10390,10390,0
|
|
20231025,191000,235599160,10390,10390,10390,10390,0
|
|
20231025,190900,235599160,10390,10390,10390,10390,0
|
|
20231025,190800,235599160,10390,10390,10390,10390,0
|
|
20231025,190700,235599160,10390,10390,10390,10390,0
|
|
20231025,190600,235599160,10390,10390,10390,10390,0
|
|
20231025,190500,235599160,10390,10390,10390,10390,0
|
|
20231025,190400,235599160,10390,10390,10390,10390,0
|
|
20231025,190300,235599160,10390,10390,10390,10390,0
|
|
20231025,190200,235599160,10390,10390,10390,10390,0
|
|
20231025,190100,235599160,10390,10390,10390,10390,0
|
|
20231025,190000,235599160,10390,10390,10390,10390,0
|
|
20231025,185900,235599160,10390,10390,10390,10390,0
|
|
20231025,185800,235599160,10390,10390,10390,10390,0
|
|
20231025,185700,235599160,10390,10390,10390,10390,0
|
|
20231025,185600,235599160,10390,10390,10390,10390,0
|
|
20231025,185500,235599160,10390,10390,10390,10390,0
|
|
20231025,185400,235599160,10390,10390,10390,10390,0
|
|
20231025,185300,235599160,10390,10390,10390,10390,0
|
|
20231025,185200,235599160,10390,10390,10390,10390,0
|
|
20231025,185100,235599160,10390,10390,10390,10390,0
|
|
20231025,185000,235599160,10390,10390,10390,10390,0
|
|
20231025,184900,235599160,10390,10390,10390,10390,0
|
|
20231025,184800,235599160,10390,10390,10390,10390,219
|
|
20231025,184700,235599160,10390,10390,10390,10390,0
|
|
20231025,184600,235599160,10390,10390,10390,10390,0
|
|
20231025,184500,235599160,10390,10390,10390,10390,0
|
|
20231025,184400,235599160,10390,10390,10390,10390,0
|
|
20231025,184300,235599160,10390,10390,10390,10390,0
|
|
20231025,184200,235599160,10390,10390,10390,10390,0
|
|
20231025,184100,235599160,10390,10390,10390,10390,0
|
|
20231025,184000,235599160,10390,10390,10390,10390,0
|
|
20231025,183900,235599160,10390,10390,10390,10390,0
|
|
20231025,183800,235599160,10390,10390,10390,10390,0
|
|
20231025,183700,235599160,10390,10390,10390,10390,0
|
|
20231025,183600,235599160,10390,10390,10390,10390,0
|
|
20231025,183500,235599160,10390,10390,10390,10390,0
|
|
20231025,183400,235599160,10390,10390,10390,10390,0
|
|
20231025,183300,235599160,10390,10390,10390,10390,0
|
|
20231025,183200,235599160,10390,10390,10390,10390,0
|
|
20231025,183100,235599160,10390,10390,10390,10390,0
|
|
20231025,183000,235599160,10390,10390,10390,10390,0
|
|
20231025,182900,235599160,10390,10390,10390,10390,0
|
|
20231025,182800,235599160,10390,10390,10390,10390,0
|
|
20231025,182700,235599160,10390,10390,10390,10390,0
|
|
20231025,182600,235599160,10390,10390,10390,10390,0
|
|
20231025,182500,235599160,10390,10390,10390,10390,0
|
|
20231025,182400,235599160,10390,10390,10390,10390,0
|
|
20231025,182300,235599160,10390,10390,10390,10390,0
|
|
20231025,182200,235599160,10390,10390,10390,10390,0
|
|
20231025,182100,235599160,10390,10390,10390,10390,0
|
|
20231025,182000,235599160,10390,10390,10390,10390,0
|
|
20231025,181900,235599160,10390,10390,10390,10390,0
|
|
20231025,181800,235599160,10390,10390,10390,10390,219
|
|
20231025,181700,235599160,10390,10390,10390,10390,0
|
|
20231025,181600,235599160,10390,10390,10390,10390,0
|
|
20231025,181500,235599160,10390,10390,10390,10390,0
|
|
20231025,181400,235599160,10390,10390,10390,10390,0
|
|
20231025,181300,235599160,10390,10390,10390,10390,0
|
|
20231025,181200,235599160,10390,10390,10390,10390,0
|
|
20231025,181100,235599160,10390,10390,10390,10390,0
|
|
20231025,181000,235599160,10390,10390,10390,10390,0
|
|
20231025,180900,235599160,10390,10390,10390,10390,0
|
|
20231025,180800,235599160,10390,10390,10390,10390,0
|
|
20231025,180700,235599160,10390,10390,10390,10390,0
|
|
20231025,180600,235599160,10390,10390,10390,10390,0
|
|
20231025,180500,235599160,10390,10390,10390,10390,0
|
|
20231025,180400,235599160,10390,10390,10390,10390,0
|
|
20231025,180300,235599160,10390,10390,10390,10390,0
|
|
20231025,180200,235599160,10390,10390,10390,10390,0
|
|
20231025,180100,235599160,10390,10390,10390,10390,0
|
|
20231025,180000,235599160,10390,10390,10390,10390,0
|
|
20231025,175900,235599160,10390,10390,10390,10390,0
|
|
20231025,175800,235599160,10390,10390,10390,10390,0
|
|
20231025,175700,235599160,10390,10390,10390,10390,0
|
|
20231025,175600,235599160,10390,10390,10390,10390,0
|
|
20231025,175500,235599160,10390,10390,10390,10390,0
|
|
20231025,175400,235599160,10390,10390,10390,10390,0
|
|
20231025,175300,235599160,10390,10390,10390,10390,0
|
|
20231025,175200,235599160,10390,10390,10390,10390,0
|
|
20231025,175100,235599160,10390,10390,10390,10390,0
|
|
20231025,175000,235599160,10390,10390,10390,10390,0
|
|
20231025,174900,235599160,10390,10390,10390,10390,0
|
|
20231025,174800,235599160,10390,10390,10390,10390,219
|
|
20231025,174700,235599160,10390,10390,10390,10390,0
|
|
20231025,174600,235599160,10390,10390,10390,10390,0
|
|
20231025,174500,235599160,10390,10390,10390,10390,0
|
|
20231025,174400,235599160,10390,10390,10390,10390,0
|
|
20231025,174300,235599160,10390,10390,10390,10390,0
|
|
20231025,174200,235599160,10390,10390,10390,10390,0
|
|
20231025,174100,235599160,10390,10390,10390,10390,0
|
|
20231025,174000,235599160,10390,10390,10390,10390,0
|
|
20231025,173900,235599160,10390,10390,10390,10390,0
|
|
20231025,173800,235599160,10390,10390,10390,10390,0
|
|
20231025,173700,235599160,10390,10390,10390,10390,0
|
|
20231025,173600,235599160,10390,10390,10390,10390,0
|
|
20231025,173500,235599160,10390,10390,10390,10390,0
|
|
20231025,173400,235599160,10390,10390,10390,10390,0
|
|
20231025,173300,235599160,10390,10390,10390,10390,0
|
|
20231025,173200,235599160,10390,10390,10390,10390,0
|
|
20231025,173100,235599160,10390,10390,10390,10390,0
|
|
20231025,173000,235599160,10390,10390,10390,10390,0
|
|
20231025,172900,235599160,10390,10390,10390,10390,0
|
|
20231025,172800,235599160,10390,10390,10390,10390,0
|
|
20231025,172700,235599160,10390,10390,10390,10390,0
|
|
20231025,172600,235599160,10390,10390,10390,10390,0
|
|
20231025,172500,235599160,10390,10390,10390,10390,0
|
|
20231025,172400,235599160,10390,10390,10390,10390,0
|
|
20231025,172300,235599160,10390,10390,10390,10390,0
|
|
20231025,172200,235599160,10390,10390,10390,10390,0
|
|
20231025,172100,235599160,10390,10390,10390,10390,0
|
|
20231025,172000,235599160,10390,10390,10390,10390,0
|
|
20231025,171900,235599160,10390,10390,10390,10390,0
|
|
20231025,171800,235599160,10390,10390,10390,10390,219
|
|
20231025,171700,235599160,10390,10390,10390,10390,0
|
|
20231025,171600,235599160,10390,10390,10390,10390,0
|
|
20231025,171500,235599160,10390,10390,10390,10390,0
|
|
20231025,171400,235599160,10390,10390,10390,10390,0
|
|
20231025,171300,235599160,10390,10390,10390,10390,0
|
|
20231025,171200,235599160,10390,10390,10390,10390,0
|
|
20231025,171100,235599160,10390,10390,10390,10390,0
|
|
20231025,171000,235599160,10390,10390,10390,10390,0
|
|
20231025,170900,235599160,10390,10390,10390,10390,0
|
|
20231025,170800,235599160,10390,10390,10390,10390,0
|
|
20231025,170700,235599160,10390,10390,10390,10390,0
|
|
20231025,170600,235599160,10390,10390,10390,10390,0
|
|
20231025,170500,235599160,10390,10390,10390,10390,0
|
|
20231025,170400,235599160,10390,10390,10390,10390,0
|
|
20231025,170300,235599160,10390,10390,10390,10390,0
|
|
20231025,170200,235599160,10390,10390,10390,10390,0
|
|
20231025,170100,235599160,10390,10390,10390,10390,0
|
|
20231025,170000,235599160,10390,10390,10390,10390,0
|
|
20231025,165900,235599160,10390,10390,10390,10390,0
|
|
20231025,165800,235599160,10390,10390,10390,10390,0
|
|
20231025,165700,235599160,10390,10390,10390,10390,0
|
|
20231025,165600,235599160,10390,10390,10390,10390,0
|
|
20231025,165500,235599160,10390,10390,10390,10390,0
|
|
20231025,165400,235599160,10390,10390,10390,10390,0
|
|
20231025,165300,235599160,10390,10390,10390,10390,0
|
|
20231025,165200,235599160,10390,10390,10390,10390,0
|
|
20231025,165100,235599160,10390,10390,10390,10390,0
|
|
20231025,165000,235599160,10390,10390,10390,10390,0
|
|
20231025,164900,235599160,10390,10390,10390,10390,0
|
|
20231025,164800,235599160,10390,10390,10390,10390,219
|
|
20231025,164700,235599160,10390,10390,10390,10390,0
|
|
20231025,164600,235599160,10390,10390,10390,10390,0
|
|
20231025,164500,235599160,10390,10390,10390,10390,0
|
|
20231025,164400,235599160,10390,10390,10390,10390,0
|
|
20231025,164300,235599160,10390,10390,10390,10390,0
|
|
20231025,164200,235599160,10390,10390,10390,10390,0
|
|
20231025,164100,235599160,10390,10390,10390,10390,0
|
|
20231025,164000,235599160,10390,10390,10390,10390,0
|
|
20231025,163900,235599160,10390,10390,10390,10390,0
|
|
20231025,163800,235599160,10390,10390,10390,10390,0
|
|
20231025,163700,235599160,10390,10390,10390,10390,0
|
|
20231025,163600,235599160,10390,10390,10390,10390,0
|
|
20231025,163500,235599160,10390,10390,10390,10390,0
|
|
20231025,163400,235599160,10390,10390,10390,10390,0
|
|
20231025,163300,235599160,10390,10390,10390,10390,0
|
|
20231025,163200,235599160,10390,10390,10390,10390,0
|
|
20231025,163100,235599160,10390,10390,10390,10390,0
|
|
20231025,163000,235599160,10390,10390,10390,10390,0
|
|
20231025,162900,235599160,10390,10390,10390,10390,0
|
|
20231025,162800,235599160,10390,10390,10390,10390,0
|
|
20231025,162700,235599160,10390,10390,10390,10390,0
|
|
20231025,162600,235599160,10390,10390,10390,10390,0
|
|
20231025,162500,235599160,10390,10390,10390,10390,0
|
|
20231025,162400,235599160,10390,10390,10390,10390,0
|
|
20231025,162300,235599160,10390,10390,10390,10390,0
|
|
20231025,162200,235599160,10390,10390,10390,10390,0
|
|
20231025,162100,235599160,10390,10390,10390,10390,0
|
|
20231025,162000,235599160,10390,10390,10390,10390,0
|
|
20231025,161900,235599160,10390,10390,10390,10390,0
|
|
20231025,161800,235599160,10390,10390,10390,10390,219
|
|
20231025,161700,235599160,10390,10390,10390,10390,0
|
|
20231025,161600,235599160,10390,10390,10390,10390,0
|
|
20231025,161500,235599160,10390,10390,10390,10390,0
|
|
20231025,161400,235599160,10390,10390,10390,10390,0
|
|
20231025,161300,235599160,10390,10390,10390,10390,0
|
|
20231025,161200,235599160,10390,10390,10390,10390,0
|
|
20231025,161100,235599160,10390,10390,10390,10390,0
|
|
20231025,161000,235599160,10390,10390,10390,10390,0
|
|
20231025,160900,235599160,10390,10390,10390,10390,0
|
|
20231025,160800,235599160,10390,10390,10390,10390,0
|
|
20231025,160700,235599160,10390,10390,10390,10390,0
|
|
20231025,160600,235599160,10390,10390,10390,10390,0
|
|
20231025,160500,235599160,10390,10390,10390,10390,0
|
|
20231025,160400,235599160,10390,10390,10390,10390,0
|
|
20231025,160300,235599160,10390,10390,10390,10390,0
|
|
20231025,160200,235599160,10390,10390,10390,10390,0
|
|
20231025,160100,235599160,10390,10390,10390,10390,0
|
|
20231025,160000,235599160,10390,10390,10390,10390,0
|
|
20231025,155900,235599160,10390,10390,10390,10390,0
|
|
20231025,155800,235599160,10390,10390,10390,10390,0
|
|
20231025,155700,235599160,10390,10390,10390,10390,0
|
|
20231025,155600,235599160,10390,10390,10390,10390,0
|
|
20231025,155500,235599160,10390,10390,10390,10390,0
|
|
20231025,155400,235599160,10390,10390,10390,10390,0
|
|
20231025,155300,235599160,10390,10390,10390,10390,0
|
|
20231025,155200,235599160,10390,10390,10390,10390,0
|
|
20231025,155100,235599160,10390,10390,10390,10390,0
|
|
20231025,155000,235599160,10390,10390,10390,10390,0
|
|
20231025,154900,235599160,10390,10390,10390,10390,0
|
|
20231025,154800,235599160,10390,10390,10390,10390,219
|
|
20231025,154700,235599160,10390,10390,10390,10390,0
|
|
20231025,154600,235599160,10390,10390,10390,10390,0
|
|
20231025,154500,235599160,10390,10390,10390,10390,0
|
|
20231025,154400,235599160,10390,10390,10390,10390,0
|
|
20231025,154300,235599160,10390,10390,10390,10390,0
|
|
20231025,154200,235599160,10390,10390,10390,10390,0
|
|
20231025,154100,235599160,10390,10390,10390,10390,0
|
|
20231025,154000,235599160,10390,10390,10390,10390,0
|
|
20231025,153900,235599160,10390,10390,10390,10390,0
|
|
20231025,153800,235599160,10390,10390,10390,10390,0
|
|
20231025,153700,235599160,10390,10390,10390,10390,0
|
|
20231025,153600,235599160,10390,10390,10390,10390,0
|
|
20231025,153500,235599160,10390,10390,10390,10390,0
|
|
20231025,153400,235599160,10390,10390,10390,10390,0
|
|
20231025,153300,235599160,10390,10390,10390,10390,0
|
|
20231025,153200,235599160,10390,10390,10390,10390,0
|
|
20231025,153100,235599160,10390,10390,10390,10390,0
|
|
20231025,153000,235599160,10390,10390,10390,10390,219
|
|
20231025,152900,233323750,10330,10330,10330,10330,0
|
|
20231025,152800,233323750,10330,10330,10330,10330,0
|
|
20231025,152700,233323750,10330,10330,10330,10330,0
|
|
20231025,152600,233323750,10330,10330,10330,10330,0
|
|
20231025,152500,233323750,10330,10330,10330,10330,0
|
|
20231025,152400,233323750,10330,10330,10330,10330,0
|
|
20231025,152300,233323750,10330,10330,10330,10330,0
|
|
20231025,152200,233323750,10330,10330,10330,10330,0
|
|
20231025,152100,233323750,10330,10330,10330,10330,0
|
|
20231025,152000,233323750,10330,10330,10330,10330,0
|
|
20231025,151900,233323750,10330,10360,10360,10330,173
|
|
20231025,151800,231534810,10360,10360,10360,10360,11
|
|
20231025,151700,231420850,10360,10340,10360,10340,33
|
|
20231025,151600,231078990,10340,10350,10350,10340,50
|
|
20231025,151500,230561510,10350,10350,10350,10350,1
|
|
20231025,151400,230551160,10340,10350,10350,10340,6
|
|
20231025,151300,230489080,10340,10340,10340,10340,2
|
|
20231025,151200,230468400,10340,10350,10350,10340,71
|
|
20231025,151100,229733600,10350,10350,10350,10350,3
|
|
20231025,151000,229702550,10370,10350,10370,10350,66
|
|
20231025,150900,229019250,10360,10360,10360,10360,17
|
|
20231025,150800,228843130,10380,10380,10380,10380,61
|
|
20231025,150700,228209950,10380,10380,10380,10380,2
|
|
20231025,150600,228189190,10370,10370,10370,10370,0
|
|
20231025,150500,228189190,10370,10370,10370,10370,0
|
|
20231025,150400,228189190,10370,10370,10370,10370,0
|
|
20231025,150300,228189190,10370,10370,10370,10370,109
|
|
20231025,150200,227058860,10380,10380,10380,10380,0
|
|
20231025,150100,227058860,10380,10380,10380,10380,8
|
|
20231025,150000,226975820,10380,10380,10380,10380,4
|
|
20231025,145900,226934300,10360,10360,10360,10360,1
|
|
20231025,145800,226923940,10380,10380,10380,10380,0
|
|
20231025,145700,226923940,10380,10380,10380,10380,3
|
|
20231025,145600,226892800,10380,10380,10380,10380,12
|
|
20231025,145500,226768240,10380,10380,10380,10380,0
|
|
20231025,145400,226768240,10380,10380,10380,10380,0
|
|
20231025,145300,226768240,10380,10380,10380,10380,0
|
|
20231025,145200,226768240,10380,10380,10380,10380,0
|
|
20231025,145100,226768240,10380,10380,10380,10380,2
|
|
20231025,145000,226747480,10370,10370,10370,10370,0
|
|
20231025,144900,226747480,10370,10370,10370,10370,0
|
|
20231025,144800,226747480,10370,10370,10370,10370,0
|
|
20231025,144700,226747480,10370,10370,10370,10370,0
|
|
20231025,144600,226747480,10370,10370,10370,10370,4
|
|
20231025,144500,226706000,10370,10370,10370,10370,4
|
|
20231025,144400,226664520,10370,10360,10370,10350,118
|
|
20231025,144300,225441930,10370,10370,10370,10370,0
|
|
20231025,144200,225441930,10370,10370,10370,10370,0
|
|
20231025,144100,225441930,10370,10370,10370,10370,0
|
|
20231025,144000,225441930,10370,10370,10370,10370,0
|
|
20231025,143900,225441930,10370,10370,10370,10370,0
|
|
20231025,143800,225441930,10370,10370,10370,10370,5
|
|
20231025,143700,225390080,10370,10370,10370,10370,46
|
|
20231025,143600,224913060,10380,10380,10380,10380,0
|
|
20231025,143500,224913060,10380,10380,10380,10380,0
|
|
20231025,143400,224913060,10380,10380,10380,10380,0
|
|
20231025,143300,224913060,10380,10380,10380,10380,4
|
|
20231025,143200,224871540,10380,10380,10380,10380,0
|
|
20231025,143100,224871540,10380,10380,10380,10380,0
|
|
20231025,143000,224871540,10380,10380,10380,10380,7
|
|
20231025,142900,224798880,10380,10380,10380,10380,0
|
|
20231025,142800,224798880,10380,10380,10380,10380,0
|
|
20231025,142700,224798880,10380,10380,10380,10380,0
|
|
20231025,142600,224798880,10380,10380,10380,10380,40
|
|
20231025,142500,224383680,10400,10400,10400,10400,0
|
|
20231025,142400,224383680,10400,10400,10400,10400,0
|
|
20231025,142300,224383680,10400,10400,10400,10400,7
|
|
20231025,142200,224310880,10400,10400,10400,10400,0
|
|
20231025,142100,224310880,10400,10400,10400,10400,0
|
|
20231025,142000,224310880,10400,10400,10400,10400,0
|
|
20231025,141900,224310880,10400,10400,10400,10400,0
|
|
20231025,141800,224310880,10400,10400,10400,10400,3
|
|
20231025,141700,224279680,10400,10400,10400,10400,0
|
|
20231025,141600,224279680,10400,10400,10400,10400,0
|
|
20231025,141500,224279680,10400,10400,10400,10400,24
|
|
20231025,141400,224030080,10390,10380,10390,10380,449
|
|
20231025,141300,219367970,10370,10370,10370,10370,0
|
|
20231025,141200,219367970,10370,10370,10370,10370,0
|
|
20231025,141100,219367970,10370,10370,10370,10370,0
|
|
20231025,141000,219367970,10370,10370,10370,10370,0
|
|
20231025,140900,219367970,10370,10370,10370,10370,0
|
|
20231025,140800,219367970,10370,10370,10370,10370,0
|
|
20231025,140700,219367970,10370,10370,10370,10370,147
|
|
20231025,140600,217843580,10380,10380,10380,10380,0
|
|
20231025,140500,217843580,10380,10380,10380,10380,0
|
|
20231025,140400,217843580,10380,10380,10380,10380,34
|
|
20231025,140300,217490660,10390,10390,10390,10390,8
|
|
20231025,140200,217407540,10390,10390,10390,10390,0
|
|
20231025,140100,217407540,10390,10390,10390,10390,10
|
|
20231025,140000,217303640,10380,10380,10380,10380,0
|
|
20231025,135900,217303640,10380,10380,10380,10380,0
|
|
20231025,135800,217303640,10380,10380,10380,10380,19
|
|
20231025,135700,217106420,10380,10380,10380,10380,0
|
|
20231025,135600,217106420,10380,10370,10380,10370,373
|
|
20231025,135500,213238330,10360,10360,10360,10360,0
|
|
20231025,135400,213238330,10360,10360,10360,10360,0
|
|
20231025,135300,213238330,10360,10360,10360,10360,0
|
|
20231025,135200,213238330,10360,10360,10360,10360,0
|
|
20231025,135100,213238330,10360,10360,10360,10360,12
|
|
20231025,135000,213114010,10360,10360,10360,10360,8
|
|
20231025,134900,213031130,10330,10330,10330,10330,0
|
|
20231025,134800,213031130,10330,10330,10330,10330,0
|
|
20231025,134700,213031130,10330,10330,10330,10330,0
|
|
20231025,134600,213031130,10330,10330,10330,10330,0
|
|
20231025,134500,213031130,10330,10330,10330,10330,0
|
|
20231025,134400,213031130,10330,10330,10330,10330,100
|
|
20231025,134300,211998130,10370,10370,10370,10370,8
|
|
20231025,134200,211915170,10370,10370,10370,10370,0
|
|
20231025,134100,211915170,10370,10370,10370,10370,0
|
|
20231025,134000,211915170,10370,10370,10370,10370,0
|
|
20231025,133900,211915170,10370,10370,10370,10370,0
|
|
20231025,133800,211915170,10370,10370,10370,10370,0
|
|
20231025,133700,211915170,10370,10370,10370,10370,0
|
|
20231025,133600,211915170,10370,10370,10370,10370,6
|
|
20231025,133500,211852950,10370,10370,10370,10370,0
|
|
20231025,133400,211852950,10370,10370,10370,10370,0
|
|
20231025,133300,211852950,10370,10360,10370,10360,5
|
|
20231025,133200,211801120,10360,10360,10360,10360,0
|
|
20231025,133100,211801120,10360,10360,10360,10360,0
|
|
20231025,133000,211801120,10360,10360,10360,10360,2
|
|
20231025,132900,211780400,10370,10360,10370,10360,78
|
|
20231025,132800,210972220,10360,10360,10360,10360,0
|
|
20231025,132700,210972220,10360,10360,10360,10360,0
|
|
20231025,132600,210972220,10360,10360,10360,10360,0
|
|
20231025,132500,210972220,10360,10360,10360,10360,10
|
|
20231025,132400,210868620,10350,10350,10350,10350,90
|
|
20231025,132300,209937120,10340,10340,10340,10340,0
|
|
20231025,132200,209937120,10340,10340,10340,10340,0
|
|
20231025,132100,209937120,10340,10340,10340,10340,23
|
|
20231025,132000,209699300,10350,10350,10350,10350,62
|
|
20231025,131900,209057600,10360,10360,10360,10360,0
|
|
20231025,131800,209057600,10360,10360,10360,10360,0
|
|
20231025,131700,209057600,10360,10360,10360,10360,48
|
|
20231025,131600,208560320,10350,10350,10350,10350,0
|
|
20231025,131500,208560320,10350,10350,10350,10350,0
|
|
20231025,131400,208560320,10350,10350,10350,10350,41
|
|
20231025,131300,208135970,10350,10350,10350,10350,0
|
|
20231025,131200,208135970,10350,10350,10350,10350,0
|
|
20231025,131100,208135970,10350,10350,10350,10350,0
|
|
20231025,131000,208135970,10350,10350,10350,10350,10
|
|
20231025,130900,208032470,10350,10340,10350,10340,11
|
|
20231025,130800,207918630,10340,10340,10340,10340,0
|
|
20231025,130700,207918630,10340,10340,10340,10340,36
|
|
20231025,130600,207546390,10350,10350,10350,10350,52
|
|
20231025,130500,207008190,10350,10350,10350,10350,0
|
|
20231025,130400,207008190,10350,10350,10350,10350,0
|
|
20231025,130300,207008190,10350,10350,10350,10350,0
|
|
20231025,130200,207008190,10350,10350,10350,10350,0
|
|
20231025,130100,207008190,10350,10350,10350,10350,0
|
|
20231025,130000,207008190,10350,10350,10350,10350,0
|
|
20231025,125900,207008190,10350,10350,10350,10350,0
|
|
20231025,125800,207008190,10350,10350,10350,10350,0
|
|
20231025,125700,207008190,10350,10350,10350,10350,7
|
|
20231025,125600,206935740,10360,10360,10360,10360,0
|
|
20231025,125500,206935740,10360,10360,10360,10360,8
|
|
20231025,125400,206852860,10370,10370,10370,10370,0
|
|
20231025,125300,206852860,10370,10370,10370,10370,0
|
|
20231025,125200,206852860,10370,10370,10370,10370,0
|
|
20231025,125100,206852860,10370,10370,10370,10370,0
|
|
20231025,125000,206852860,10370,10370,10370,10370,0
|
|
20231025,124900,206852860,10370,10370,10370,10370,0
|
|
20231025,124800,206852860,10370,10370,10370,10370,0
|
|
20231025,124700,206852860,10370,10380,10380,10370,1114
|
|
20231025,124600,195300430,10390,10390,10390,10390,0
|
|
20231025,124500,195300430,10390,10370,10390,10370,36
|
|
20231025,124400,194926890,10370,10370,10370,10370,0
|
|
20231025,124300,194926890,10370,10370,10370,10370,0
|
|
20231025,124200,194926890,10370,10350,10370,10350,2
|
|
20231025,124100,194906170,10350,10350,10350,10350,0
|
|
20231025,124000,194906170,10350,10350,10350,10350,0
|
|
20231025,123900,194906170,10350,10360,10360,10350,66
|
|
20231025,123800,194222470,10360,10370,10370,10360,112
|
|
20231025,123700,193062060,10380,10380,10380,10380,10
|
|
20231025,123600,192958260,10370,10370,10370,10370,2
|
|
20231025,123500,192937520,10400,10370,10400,10370,11
|
|
20231025,123400,192823220,10370,10380,10380,10370,52
|
|
20231025,123300,192283560,10400,10400,10400,10400,0
|
|
20231025,123200,192283560,10400,10400,10400,10400,4
|
|
20231025,123100,192241960,10400,10400,10400,10400,0
|
|
20231025,123000,192241960,10400,10400,10400,10400,0
|
|
20231025,122900,192241960,10400,10400,10400,10400,0
|
|
20231025,122800,192241960,10400,10400,10400,10400,0
|
|
20231025,122700,192241960,10400,10400,10400,10400,0
|
|
20231025,122600,192241960,10400,10400,10400,10400,0
|
|
20231025,122500,192241960,10400,10370,10400,10370,7
|
|
20231025,122400,192169230,10370,10370,10400,10370,13
|
|
20231025,122300,192034390,10400,10380,10400,10380,65
|
|
20231025,122200,191359610,10380,10380,10380,10380,0
|
|
20231025,122100,191359610,10380,10380,10380,10380,0
|
|
20231025,122000,191359610,10380,10380,10380,10380,0
|
|
20231025,121900,191359610,10380,10380,10380,10380,0
|
|
20231025,121800,191359610,10380,10380,10380,10380,0
|
|
20231025,121700,191359610,10380,10380,10380,10380,0
|
|
20231025,121600,191359610,10380,10380,10380,10380,5
|
|
20231025,121500,191307710,10380,10380,10380,10380,0
|
|
20231025,121400,191307710,10380,10380,10380,10380,0
|
|
20231025,121300,191307710,10380,10380,10380,10380,7
|
|
20231025,121200,191235050,10370,10390,10390,10370,98
|
|
20231025,121100,190216850,10390,10390,10390,10390,48
|
|
20231025,121000,189718130,10400,10400,10400,10400,0
|
|
20231025,120900,189718130,10400,10400,10400,10400,0
|
|
20231025,120800,189718130,10400,10400,10400,10400,0
|
|
20231025,120700,189718130,10400,10400,10400,10400,0
|
|
20231025,120600,189718130,10400,10400,10400,10400,154
|
|
20231025,120500,188116530,10400,10400,10400,10400,78
|
|
20231025,120400,187305330,10400,10400,10400,10400,8
|
|
20231025,120300,187222130,10390,10390,10390,10390,2
|
|
20231025,120200,187201350,10390,10390,10390,10390,0
|
|
20231025,120100,187201350,10390,10390,10390,10390,0
|
|
20231025,120000,187201350,10390,10390,10390,10390,1
|
|
20231025,115900,187190960,10390,10390,10390,10390,0
|
|
20231025,115800,187190960,10390,10390,10390,10390,0
|
|
20231025,115700,187190960,10390,10390,10390,10390,0
|
|
20231025,115600,187190960,10390,10390,10390,10390,1
|
|
20231025,115500,187180570,10390,10390,10390,10390,1
|
|
20231025,115400,187170180,10390,10390,10390,10390,8
|
|
20231025,115300,187087060,10390,10390,10390,10390,0
|
|
20231025,115200,187087060,10390,10390,10390,10390,0
|
|
20231025,115100,187087060,10390,10390,10390,10390,0
|
|
20231025,115000,187087060,10390,10390,10390,10390,3
|
|
20231025,114900,187055890,10390,10390,10390,10390,0
|
|
20231025,114800,187055890,10390,10390,10390,10390,2
|
|
20231025,114700,187035110,10390,10390,10390,10390,0
|
|
20231025,114600,187035110,10390,10390,10390,10390,1
|
|
20231025,114500,187024720,10390,10390,10400,10390,10
|
|
20231025,114400,186920810,10390,10390,10390,10390,10
|
|
20231025,114300,186816910,10390,10390,10390,10390,17
|
|
20231025,114200,186640280,10390,10390,10390,10390,0
|
|
20231025,114100,186640280,10390,10380,10390,10380,48
|
|
20231025,114000,186141950,10380,10380,10380,10380,0
|
|
20231025,113900,186141950,10380,10380,10380,10380,0
|
|
20231025,113800,186141950,10380,10380,10380,10380,3
|
|
20231025,113700,186110810,10380,10380,10380,10380,0
|
|
20231025,113600,186110810,10380,10380,10380,10380,8
|
|
20231025,113500,186027770,10380,10380,10380,10380,0
|
|
20231025,113400,186027770,10380,10380,10380,10380,0
|
|
20231025,113300,186027770,10380,10380,10380,10380,15
|
|
20231025,113200,185872070,10380,10380,10380,10380,0
|
|
20231025,113100,185872070,10380,10380,10380,10380,0
|
|
20231025,113000,185872070,10380,10380,10380,10380,0
|
|
20231025,112900,185872070,10380,10380,10380,10380,0
|
|
20231025,112800,185872070,10380,10380,10380,10380,75
|
|
20231025,112700,185093570,10380,10380,10380,10380,0
|
|
20231025,112600,185093570,10380,10380,10380,10380,0
|
|
20231025,112500,185093570,10380,10380,10380,10380,0
|
|
20231025,112400,185093570,10380,10380,10380,10380,0
|
|
20231025,112300,185093570,10380,10380,10380,10380,0
|
|
20231025,112200,185093570,10380,10380,10380,10380,0
|
|
20231025,112100,185093570,10380,10380,10380,10380,8
|
|
20231025,112000,185010530,10380,10380,10380,10380,0
|
|
20231025,111900,185010530,10380,10380,10380,10380,0
|
|
20231025,111800,185010530,10380,10380,10380,10380,0
|
|
20231025,111700,185010530,10380,10380,10380,10380,0
|
|
20231025,111600,185010530,10380,10380,10380,10380,0
|
|
20231025,111500,185010530,10380,10380,10380,10380,0
|
|
20231025,111400,185010530,10380,10380,10380,10380,8
|
|
20231025,111300,184927490,10380,10380,10380,10380,0
|
|
20231025,111200,184927490,10380,10380,10380,10380,0
|
|
20231025,111100,184927490,10380,10380,10380,10380,0
|
|
20231025,111000,184927490,10380,10380,10380,10380,0
|
|
20231025,110900,184927490,10380,10380,10380,10380,0
|
|
20231025,110800,184927490,10380,10380,10380,10380,0
|
|
20231025,110700,184927490,10380,10380,10380,10380,1
|
|
20231025,110600,184917110,10380,10380,10380,10380,0
|
|
20231025,110500,184917110,10380,10380,10380,10380,0
|
|
20231025,110400,184917110,10380,10380,10380,10380,225
|
|
20231025,110300,182581610,10360,10360,10360,10360,0
|
|
20231025,110200,182581610,10360,10360,10360,10360,0
|
|
20231025,110100,182581610,10360,10360,10360,10360,44
|
|
20231025,110000,182125770,10380,10380,10380,10380,6
|
|
20231025,105900,182063490,10380,10380,10380,10380,1
|
|
20231025,105800,182053110,10370,10370,10370,10370,100
|
|
20231025,105700,181016110,10370,10370,10370,10370,0
|
|
20231025,105600,181016110,10370,10370,10370,10370,0
|
|
20231025,105500,181016110,10370,10370,10370,10370,0
|
|
20231025,105400,181016110,10370,10370,10370,10370,0
|
|
20231025,105300,181016110,10370,10370,10370,10370,0
|
|
20231025,105200,181016110,10370,10370,10370,10370,29
|
|
20231025,105100,180715380,10380,10380,10380,10380,5
|
|
20231025,105000,180663480,10380,10380,10380,10380,0
|
|
20231025,104900,180663480,10380,10380,10380,10380,0
|
|
20231025,104800,180663480,10380,10380,10380,10380,0
|
|
20231025,104700,180663480,10380,10380,10380,10380,7
|
|
20231025,104600,180590820,10360,10360,10360,10360,0
|
|
20231025,104500,180590820,10360,10360,10360,10360,0
|
|
20231025,104400,180590820,10360,10360,10360,10360,0
|
|
20231025,104300,180590820,10360,10360,10360,10360,0
|
|
20231025,104200,180590820,10360,10360,10360,10360,0
|
|
20231025,104100,180590820,10360,10360,10360,10360,1
|
|
20231025,104000,180580460,10380,10380,10380,10380,0
|
|
20231025,103900,180580460,10380,10380,10380,10380,0
|
|
20231025,103800,180580460,10380,10380,10380,10380,1
|
|
20231025,103700,180570080,10360,10360,10360,10360,0
|
|
20231025,103600,180570080,10360,10360,10360,10360,200
|
|
20231025,103500,178498080,10400,10400,10400,10400,0
|
|
20231025,103400,178498080,10400,10400,10400,10400,0
|
|
20231025,103300,178498080,10400,10400,10400,10400,2
|
|
20231025,103200,178477280,10350,10350,10350,10350,0
|
|
20231025,103100,178477280,10350,10350,10350,10350,1
|
|
20231025,103000,178466930,10380,10380,10380,10380,100
|
|
20231025,102900,177428930,10380,10380,10380,10380,0
|
|
20231025,102800,177428930,10380,10380,10380,10380,0
|
|
20231025,102700,177428930,10380,10380,10380,10380,0
|
|
20231025,102600,177428930,10380,10380,10380,10380,200
|
|
20231025,102500,175352930,10400,10400,10400,10400,0
|
|
20231025,102400,175352930,10400,10400,10400,10400,0
|
|
20231025,102300,175352930,10400,10400,10400,10400,108
|
|
20231025,102200,174229730,10400,10400,10400,10400,80
|
|
20231025,102100,173397730,10400,10370,10400,10370,294
|
|
20231025,102000,170345320,10370,10370,10370,10370,8
|
|
20231025,101900,170262360,10370,10370,10370,10370,0
|
|
20231025,101800,170262360,10370,10370,10370,10370,0
|
|
20231025,101700,170262360,10370,10370,10370,10370,0
|
|
20231025,101600,170262360,10370,10370,10370,10370,0
|
|
20231025,101500,170262360,10370,10370,10370,10370,54
|
|
20231025,101400,169702380,10330,10330,10330,10330,0
|
|
20231025,101300,169702380,10330,10330,10330,10330,0
|
|
20231025,101200,169702380,10330,10330,10330,10330,0
|
|
20231025,101100,169702380,10330,10330,10330,10330,0
|
|
20231025,101000,169702380,10330,10330,10330,10330,0
|
|
20231025,100900,169702380,10330,10330,10330,10330,0
|
|
20231025,100800,169702380,10330,10350,10350,10330,131
|
|
20231025,100700,168348240,10340,10340,10340,10340,0
|
|
20231025,100600,168348240,10340,10340,10340,10340,0
|
|
20231025,100500,168348240,10340,10340,10340,10340,12
|
|
20231025,100400,168224160,10320,10320,10320,10320,0
|
|
20231025,100300,168224160,10320,10330,10330,10320,10
|
|
20231025,100200,168120940,10360,10370,10370,10360,23
|
|
20231025,100100,167882490,10370,10320,10370,10320,836
|
|
20231025,100000,159248550,10320,10320,10320,10320,0
|
|
20231025,095900,159248550,10320,10320,10320,10320,0
|
|
20231025,095800,159248550,10320,10320,10320,10320,0
|
|
20231025,095700,159248550,10320,10320,10320,10320,3
|
|
20231025,095600,159217590,10270,10270,10270,10270,0
|
|
20231025,095500,159217590,10270,10270,10270,10270,0
|
|
20231025,095400,159217590,10270,10270,10270,10270,0
|
|
20231025,095300,159217590,10270,10270,10270,10270,0
|
|
20231025,095200,159217590,10270,10270,10270,10270,466
|
|
20231025,095100,154431770,10350,10330,10350,10280,739
|
|
20231025,095000,146817660,10330,10330,10330,10320,96
|
|
20231025,094900,145826170,10340,10370,10370,10340,61
|
|
20231025,094800,145194710,10340,10340,10340,10340,0
|
|
20231025,094700,145194710,10340,10340,10340,10340,0
|
|
20231025,094600,145194710,10340,10340,10340,10340,3
|
|
20231025,094500,145163690,10340,10340,10340,10340,0
|
|
20231025,094400,145163690,10340,10340,10340,10340,0
|
|
20231025,094300,145163690,10340,10340,10340,10340,7
|
|
20231025,094200,145091310,10370,10370,10370,10370,0
|
|
20231025,094100,145091310,10370,10370,10370,10370,8
|
|
20231025,094000,145008350,10400,10400,10400,10400,18
|
|
20231025,093900,144821150,10400,10390,10400,10370,202
|
|
20231025,093800,142723590,10390,10400,10400,10390,19
|
|
20231025,093700,142526090,10400,10400,10400,10400,14
|
|
20231025,093600,142380490,10410,10380,10420,10380,299
|
|
20231025,093500,139271700,10380,10370,10380,10370,286
|
|
20231025,093400,136304020,10370,10370,10370,10370,99
|
|
20231025,093300,135277390,10370,10370,10370,10300,640
|
|
20231025,093200,128671030,10370,10370,10370,10370,1
|
|
20231025,093100,128660660,10370,10370,10370,10370,12
|
|
20231025,093000,128536220,10380,10380,10380,10300,1154
|
|
20231025,092900,116631060,10350,10400,10400,10350,106
|
|
20231025,092800,115531030,10430,10430,10430,10430,8
|
|
20231025,092700,115447590,10430,10410,10430,10410,357
|
|
20231025,092600,111728820,10420,10420,10420,10420,0
|
|
20231025,092500,111728820,10420,10420,10430,10420,496
|
|
20231025,092400,106560450,10420,10410,10420,10360,481
|
|
20231025,092300,101558020,10400,10380,10400,10340,843
|
|
20231025,092200,92812820,10370,10400,10400,10370,139
|
|
20231025,092100,91368840,10390,10310,10400,10310,1890
|
|
20231025,092000,71795360,10320,10320,10320,10320,0
|
|
20231025,091900,71795360,10320,10250,10320,10200,1022
|
|
20231025,091800,61301740,10270,10300,10300,10270,1243
|
|
20231025,091700,48534660,10300,10310,10310,10300,74
|
|
20231025,091600,47771770,10310,10300,10310,10300,100
|
|
20231025,091500,46741250,10290,10240,10290,10240,1017
|
|
20231025,091400,36306800,10240,10230,10240,10230,115
|
|
20231025,091300,35129560,10250,10250,10250,10250,2
|
|
20231025,091200,35109060,10180,10200,10200,10180,1000
|
|
20231025,091100,24928110,10250,10250,10250,10180,1008
|
|
20231025,091000,14662880,10200,10200,10200,10200,0
|
|
20231025,090900,14662880,10200,10210,10210,10200,300
|
|
20231025,090800,11602700,10230,10230,10230,10230,196
|
|
20231025,090700,9597620,10230,10190,10230,10190,26
|
|
20231025,090600,9332480,10180,10180,10180,10180,21
|
|
20231025,090500,9118700,10190,10230,10230,10190,591
|
|
20231025,090400,3079980,10250,10250,10250,10250,0
|
|
20231025,090300,3079980,10250,10250,10250,10250,0
|
|
20231025,090200,3079980,10250,10250,10250,10250,0
|
|
20231025,090100,3079980,10250,10270,10270,10250,218
|
|
20231025,090000,844600,10300,10300,10300,10300,82
|